|
|
Closing price on 12/4/2023
|
|
| Open |
10.05 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
976,700 |
| Split-adjusted Price |
10.25 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
+0.27 / +2.71%
|
10.05
|
10.40
|
10.00
|
10.25
|
10.23
|
10.25
|
976,700
|
|
|
12/1/2023
|
-0.02 / -0.20%
|
10.00
|
10.10
|
9.87
|
9.98
|
9.97
|
9.98
|
498,500
|
|
|
11/30/2023
|
0.00 / 0.00%
|
10.15
|
10.25
|
10.00
|
10.00
|
10.09
|
10.00
|
439,200
|
|
|
11/29/2023
|
+0.15 / +1.52%
|
9.85
|
10.10
|
9.82
|
10.00
|
9.96
|
10.00
|
851,900
|
|
|
11/28/2023
|
-0.10 / -1.01%
|
10.10
|
10.10
|
9.68
|
9.85
|
9.78
|
9.85
|
605,700
|
|
|
11/27/2023
|
-0.10 / -1.00%
|
10.05
|
10.20
|
9.95
|
9.95
|
10.07
|
9.95
|
471,900
|
|
|
11/24/2023
|
-0.10 / -0.99%
|
10.10
|
10.15
|
9.80
|
10.05
|
9.98
|
10.05
|
824,600
|
|
|
11/23/2023
|
+0.05 / +0.50%
|
10.20
|
10.60
|
10.15
|
10.15
|
10.38
|
10.15
|
1,635,900
|
|
|
11/22/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.99
|
10.10
|
10.09
|
10.10
|
675,800
|
|
|
11/21/2023
|
+0.20 / +2.00%
|
10.15
|
10.20
|
9.99
|
10.20
|
10.10
|
10.20
|
625,800
|
|
|
11/20/2023
|
-0.20 / -1.96%
|
9.89
|
10.20
|
9.80
|
10.00
|
10.01
|
10.00
|
919,600
|
|
|
11/17/2023
|
+0.05 / +0.49%
|
10.30
|
10.70
|
9.90
|
10.20
|
10.25
|
10.20
|
1,504,700
|
|
|
11/16/2023
|
+0.65 / +6.84%
|
9.50
|
10.15
|
9.50
|
10.15
|
9.91
|
10.15
|
1,701,500
|
|
|
11/15/2023
|
+0.05 / +0.53%
|
9.65
|
9.70
|
9.50
|
9.50
|
9.59
|
9.50
|
706,800
|
|
|
11/14/2023
|
+0.02 / +0.21%
|
9.60
|
9.68
|
9.43
|
9.45
|
9.51
|
9.45
|
496,200
|
|
|
11/13/2023
|
-0.18 / -1.87%
|
9.52
|
9.68
|
9.42
|
9.43
|
9.54
|
9.43
|
557,600
|
|
|
11/10/2023
|
-0.14 / -1.44%
|
9.61
|
9.74
|
9.50
|
9.61
|
9.64
|
9.61
|
656,300
|
|
|
11/9/2023
|
0.00 / 0.00%
|
9.76
|
9.90
|
9.65
|
9.75
|
9.76
|
9.75
|
810,300
|
|
|
11/8/2023
|
+0.41 / +4.39%
|
9.30
|
9.75
|
9.30
|
9.75
|
9.53
|
9.75
|
777,700
|
|
|
11/7/2023
|
+0.24 / +2.64%
|
9.11
|
9.60
|
9.00
|
9.34
|
9.36
|
9.34
|
726,900
|
|
|
11/6/2023
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.01
|
9.10
|
9.13
|
9.10
|
503,900
|
|
|
11/3/2023
|
+0.06 / +0.66%
|
9.20
|
9.49
|
9.16
|
9.20
|
9.26
|
9.20
|
592,000
|
|
|
11/2/2023
|
+0.59 / +6.90%
|
8.61
|
9.14
|
8.61
|
9.14
|
8.94
|
9.14
|
896,500
|
|
|
11/1/2023
|
-0.01 / -0.12%
|
8.56
|
8.56
|
8.00
|
8.55
|
8.22
|
8.55
|
918,400
|
|
|
10/31/2023
|
-0.64 / -6.96%
|
9.10
|
9.30
|
8.56
|
8.56
|
8.67
|
8.56
|
1,563,700
|
|
|
10/30/2023
|
-0.60 / -6.12%
|
9.85
|
9.85
|
9.20
|
9.20
|
9.39
|
9.20
|
435,900
|
|
|
10/27/2023
|
-0.16 / -1.61%
|
9.91
|
9.98
|
9.45
|
9.80
|
9.67
|
9.80
|
930,500
|
|
|
10/26/2023
|
-0.74 / -6.92%
|
10.45
|
10.45
|
9.96
|
9.96
|
10.00
|
9.96
|
1,598,700
|
|
|
10/25/2023
|
+0.05 / +0.47%
|
10.55
|
10.85
|
10.50
|
10.70
|
10.66
|
10.70
|
773,800
|
|
|
10/24/2023
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.45
|
10.65
|
10.56
|
10.65
|
604,500
|
|
|
|
|
|