|
|
Closing price on 11/23/2022
|
|
| Open |
5.09 |
| High |
5.39 |
| Low |
5.01 |
| Volume |
143,200 |
| Split-adjusted Price |
5.02 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2022
|
-0.06 / -1.18%
|
5.09
|
5.39
|
5.01
|
5.02
|
5.08
|
5.02
|
143,200
|
|
|
11/22/2022
|
+0.33 / +6.95%
|
4.75
|
5.08
|
4.75
|
5.08
|
5.07
|
5.08
|
341,100
|
|
|
11/21/2022
|
+0.14 / +3.04%
|
4.72
|
4.75
|
4.61
|
4.75
|
4.66
|
4.75
|
166,800
|
|
|
11/18/2022
|
+0.01 / +0.22%
|
4.89
|
4.89
|
4.48
|
4.61
|
4.59
|
4.61
|
201,500
|
|
|
11/17/2022
|
-0.12 / -2.54%
|
4.72
|
4.89
|
4.60
|
4.60
|
4.81
|
4.60
|
186,300
|
|
|
11/16/2022
|
+0.17 / +3.74%
|
4.24
|
4.80
|
4.24
|
4.72
|
4.37
|
4.72
|
252,200
|
|
|
11/15/2022
|
-0.34 / -6.95%
|
4.60
|
4.88
|
4.55
|
4.55
|
4.56
|
4.55
|
104,900
|
|
|
11/14/2022
|
-0.01 / -0.20%
|
4.90
|
4.90
|
4.56
|
4.89
|
4.61
|
4.89
|
196,800
|
|
|
11/11/2022
|
-0.32 / -6.13%
|
5.26
|
5.27
|
4.89
|
4.90
|
5.10
|
4.90
|
113,400
|
|
|
11/10/2022
|
-0.39 / -6.95%
|
5.34
|
5.66
|
5.22
|
5.22
|
5.28
|
5.22
|
242,300
|
|
|
11/9/2022
|
+0.05 / +0.90%
|
5.60
|
5.80
|
5.56
|
5.61
|
5.61
|
5.61
|
139,000
|
|
|
11/8/2022
|
+0.05 / +0.91%
|
5.50
|
5.58
|
5.36
|
5.56
|
5.44
|
5.56
|
46,600
|
|
|
11/7/2022
|
-0.39 / -6.61%
|
6.00
|
6.00
|
5.51
|
5.51
|
5.68
|
5.51
|
164,300
|
|
|
11/4/2022
|
-0.12 / -1.99%
|
5.90
|
6.00
|
5.70
|
5.90
|
5.82
|
5.90
|
119,100
|
|
|
11/3/2022
|
-0.11 / -1.79%
|
6.00
|
6.28
|
6.00
|
6.02
|
6.05
|
6.02
|
101,400
|
|
|
11/2/2022
|
+0.14 / +2.34%
|
5.92
|
6.20
|
5.92
|
6.13
|
6.10
|
6.13
|
62,200
|
|
|
11/1/2022
|
+0.33 / +5.83%
|
5.67
|
5.99
|
5.67
|
5.99
|
5.84
|
5.99
|
151,400
|
|
|
10/31/2022
|
+0.02 / +0.35%
|
5.85
|
6.00
|
5.59
|
5.66
|
5.64
|
5.66
|
133,400
|
|
|
10/28/2022
|
-0.03 / -0.53%
|
6.04
|
6.04
|
5.63
|
5.64
|
5.72
|
5.64
|
81,100
|
|
|
10/27/2022
|
+0.37 / +6.98%
|
5.30
|
5.67
|
5.30
|
5.67
|
5.55
|
5.67
|
161,600
|
|
|
10/26/2022
|
-0.37 / -6.53%
|
5.50
|
5.72
|
5.30
|
5.30
|
5.52
|
5.30
|
158,400
|
|
|
10/25/2022
|
-0.37 / -6.13%
|
5.71
|
6.01
|
5.62
|
5.67
|
5.74
|
5.67
|
212,200
|
|
|
10/24/2022
|
-0.45 / -6.93%
|
6.48
|
6.48
|
6.04
|
6.04
|
6.18
|
6.04
|
290,400
|
|
|
10/21/2022
|
-0.42 / -6.08%
|
6.91
|
6.97
|
6.43
|
6.49
|
6.62
|
6.49
|
172,700
|
|
|
10/20/2022
|
+0.01 / +0.14%
|
7.14
|
7.14
|
6.90
|
6.91
|
7.00
|
6.91
|
78,900
|
|
|
10/19/2022
|
0.00 / 0.00%
|
6.93
|
6.96
|
6.87
|
6.90
|
6.91
|
6.90
|
61,200
|
|
|
10/18/2022
|
+0.04 / +0.58%
|
7.01
|
7.14
|
6.82
|
6.90
|
6.92
|
6.90
|
126,300
|
|
|
10/17/2022
|
-0.04 / -0.58%
|
6.60
|
6.88
|
6.60
|
6.86
|
6.79
|
6.86
|
57,500
|
|
|
10/14/2022
|
-0.05 / -0.72%
|
7.02
|
7.19
|
6.47
|
6.90
|
6.92
|
6.90
|
223,700
|
|
|
10/13/2022
|
+0.01 / +0.14%
|
7.10
|
7.18
|
6.93
|
6.95
|
7.01
|
6.95
|
76,900
|
|
|
|
|
|