|
|
Closing price on 3/16/2023
|
|
| Open |
6.14 |
| High |
6.14 |
| Low |
5.90 |
| Volume |
605,700 |
| Split-adjusted Price |
5.96 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2023
|
-0.19 / -3.09%
|
6.14
|
6.14
|
5.90
|
5.96
|
5.98
|
5.96
|
605,700
|
|
|
3/15/2023
|
+0.40 / +6.96%
|
6.15
|
6.15
|
5.90
|
6.15
|
6.10
|
6.15
|
840,800
|
|
|
3/14/2023
|
-0.40 / -6.50%
|
6.17
|
6.24
|
5.75
|
5.75
|
5.93
|
5.75
|
1,188,500
|
|
|
3/13/2023
|
-0.24 / -3.76%
|
6.20
|
6.30
|
6.15
|
6.15
|
6.20
|
6.15
|
903,300
|
|
|
3/10/2023
|
-0.12 / -1.84%
|
6.40
|
6.50
|
6.32
|
6.39
|
6.40
|
6.39
|
523,500
|
|
|
3/9/2023
|
+0.12 / +1.88%
|
6.55
|
6.55
|
6.36
|
6.51
|
6.44
|
6.51
|
815,600
|
|
|
3/8/2023
|
-0.01 / -0.16%
|
6.21
|
6.40
|
6.21
|
6.39
|
6.29
|
6.39
|
763,400
|
|
|
3/7/2023
|
-0.06 / -0.93%
|
6.50
|
6.59
|
6.34
|
6.40
|
6.42
|
6.40
|
553,300
|
|
|
3/6/2023
|
+0.06 / +0.94%
|
6.50
|
6.65
|
6.41
|
6.46
|
6.54
|
6.46
|
646,400
|
|
|
3/3/2023
|
-0.10 / -1.54%
|
6.71
|
6.71
|
6.40
|
6.40
|
6.54
|
6.40
|
750,800
|
|
|
3/2/2023
|
-0.31 / -4.55%
|
6.94
|
6.94
|
6.34
|
6.50
|
6.60
|
6.50
|
727,900
|
|
|
3/1/2023
|
+0.30 / +4.61%
|
6.25
|
6.81
|
6.25
|
6.81
|
6.51
|
6.81
|
1,221,400
|
|
|
2/28/2023
|
-0.48 / -6.87%
|
7.00
|
7.10
|
6.51
|
6.51
|
6.66
|
6.51
|
1,586,900
|
|
|
2/27/2023
|
-0.01 / -0.14%
|
6.80
|
7.20
|
6.73
|
6.99
|
6.94
|
6.99
|
797,500
|
|
|
2/24/2023
|
-0.44 / -5.91%
|
7.36
|
7.49
|
7.00
|
7.00
|
7.18
|
7.00
|
1,091,200
|
|
|
2/23/2023
|
+0.04 / +0.54%
|
7.58
|
7.58
|
6.95
|
7.44
|
7.22
|
7.44
|
1,418,600
|
|
|
2/22/2023
|
+0.22 / +3.06%
|
7.10
|
7.67
|
6.91
|
7.40
|
7.41
|
7.40
|
1,913,300
|
|
|
2/21/2023
|
+0.43 / +6.37%
|
6.78
|
7.22
|
6.78
|
7.18
|
7.12
|
7.18
|
1,628,600
|
|
|
2/20/2023
|
+0.25 / +3.85%
|
6.50
|
6.75
|
6.46
|
6.75
|
6.68
|
6.75
|
939,300
|
|
|
2/17/2023
|
-0.22 / -3.27%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.61
|
6.50
|
796,200
|
|
|
2/16/2023
|
+0.33 / +5.16%
|
6.59
|
6.75
|
6.46
|
6.72
|
6.61
|
6.72
|
1,114,700
|
|
|
2/15/2023
|
+0.34 / +5.62%
|
6.09
|
6.39
|
6.04
|
6.39
|
6.23
|
6.39
|
839,300
|
|
|
2/14/2023
|
+0.05 / +0.83%
|
6.10
|
6.20
|
6.00
|
6.05
|
6.09
|
6.05
|
434,200
|
|
|
2/13/2023
|
-0.05 / -0.83%
|
6.05
|
6.29
|
5.89
|
6.00
|
6.08
|
6.00
|
1,536,600
|
|
|
2/10/2023
|
-0.25 / -3.97%
|
6.12
|
6.37
|
6.03
|
6.05
|
6.14
|
6.05
|
1,090,800
|
|
|
2/9/2023
|
+0.23 / +3.79%
|
6.19
|
6.49
|
6.10
|
6.30
|
6.34
|
6.30
|
1,376,000
|
|
|
2/8/2023
|
+0.39 / +6.87%
|
5.73
|
6.07
|
5.69
|
6.07
|
5.92
|
6.07
|
2,322,800
|
|
|
2/7/2023
|
+0.15 / +2.71%
|
5.40
|
5.75
|
5.40
|
5.68
|
5.58
|
5.68
|
1,109,900
|
|
|
2/6/2023
|
+0.01 / +0.18%
|
5.40
|
5.60
|
5.40
|
5.53
|
5.53
|
5.53
|
474,200
|
|
|
2/3/2023
|
+0.23 / +4.35%
|
5.22
|
5.60
|
5.22
|
5.52
|
5.35
|
5.52
|
534,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|