|
Closing price on 3/5/2024
|
|
Open |
8.14 |
High |
8.14 |
Low |
7.49 |
Volume |
1,194,400 |
Split-adjusted Price |
7.90 |
|
|
PSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2024
|
-0.15 / -1.86%
|
8.14
|
8.14
|
7.49
|
7.90
|
7.91
|
7.90
|
1,194,400
|
|
3/4/2024
|
-0.05 / -0.62%
|
7.94
|
8.19
|
7.94
|
8.05
|
8.06
|
8.05
|
814,600
|
|
3/1/2024
|
-0.08 / -0.98%
|
8.20
|
8.30
|
8.03
|
8.10
|
8.09
|
8.10
|
803,800
|
|
2/29/2024
|
-0.21 / -2.50%
|
8.49
|
8.54
|
8.00
|
8.18
|
8.28
|
8.18
|
1,330,100
|
|
2/28/2024
|
+0.29 / +3.58%
|
8.49
|
8.62
|
8.30
|
8.39
|
8.48
|
8.39
|
2,757,200
|
|
2/27/2024
|
+0.45 / +5.88%
|
7.77
|
8.18
|
7.70
|
8.10
|
7.99
|
8.10
|
2,529,100
|
|
2/26/2024
|
+0.05 / +0.66%
|
7.42
|
7.80
|
7.42
|
7.65
|
7.67
|
7.65
|
593,000
|
|
2/23/2024
|
-0.21 / -2.69%
|
7.90
|
7.95
|
7.60
|
7.60
|
7.75
|
7.60
|
383,700
|
|
2/22/2024
|
+0.04 / +0.51%
|
7.74
|
7.92
|
7.74
|
7.81
|
7.84
|
7.81
|
575,400
|
|
2/21/2024
|
-0.04 / -0.51%
|
7.80
|
7.83
|
7.70
|
7.77
|
7.76
|
7.77
|
369,500
|
|
2/20/2024
|
+0.11 / +1.43%
|
7.80
|
7.90
|
7.75
|
7.81
|
7.82
|
7.81
|
759,300
|
|
2/19/2024
|
+0.09 / +1.18%
|
7.50
|
7.74
|
7.50
|
7.70
|
7.60
|
7.70
|
564,000
|
|
2/16/2024
|
+0.12 / +1.60%
|
7.50
|
7.68
|
7.50
|
7.61
|
7.62
|
7.61
|
324,900
|
|
2/15/2024
|
+0.16 / +2.18%
|
7.69
|
7.69
|
7.45
|
7.49
|
7.49
|
7.49
|
504,100
|
|
2/7/2024
|
-0.03 / -0.41%
|
7.25
|
7.39
|
7.25
|
7.33
|
7.33
|
7.33
|
472,700
|
|
2/6/2024
|
+0.06 / +0.82%
|
7.31
|
7.43
|
7.27
|
7.36
|
7.34
|
7.36
|
520,900
|
|
2/5/2024
|
-0.45 / -5.81%
|
7.75
|
7.77
|
7.21
|
7.30
|
7.52
|
7.30
|
1,093,300
|
|
2/2/2024
|
-0.04 / -0.51%
|
7.90
|
7.90
|
7.75
|
7.75
|
7.79
|
7.75
|
610,700
|
|
2/1/2024
|
+0.02 / +0.26%
|
7.78
|
7.89
|
7.72
|
7.79
|
7.80
|
7.79
|
564,800
|
|
1/31/2024
|
-0.11 / -1.40%
|
7.89
|
8.00
|
7.75
|
7.77
|
7.81
|
7.77
|
594,900
|
|
1/30/2024
|
+0.03 / +0.38%
|
7.71
|
7.98
|
7.71
|
7.88
|
7.85
|
7.88
|
320,100
|
|
1/29/2024
|
-0.16 / -2.00%
|
8.00
|
8.00
|
7.85
|
7.85
|
7.90
|
7.85
|
709,300
|
|
1/26/2024
|
-0.02 / -0.25%
|
8.09
|
8.15
|
8.00
|
8.01
|
8.03
|
8.01
|
348,100
|
|
1/25/2024
|
-0.07 / -0.86%
|
8.00
|
8.09
|
7.92
|
8.03
|
8.01
|
8.03
|
461,300
|
|
1/24/2024
|
-0.03 / -0.37%
|
8.50
|
8.50
|
8.06
|
8.10
|
8.24
|
8.10
|
1,438,100
|
|
1/23/2024
|
+0.53 / +6.97%
|
8.13
|
8.13
|
8.13
|
8.13
|
8.13
|
8.13
|
743,000
|
|
1/22/2024
|
-0.16 / -2.06%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
7.60
|
1,220,000
|
|
1/19/2024
|
-0.13 / -1.65%
|
7.91
|
7.99
|
7.66
|
7.76
|
7.78
|
7.76
|
1,249,100
|
|
1/18/2024
|
-0.11 / -1.38%
|
7.92
|
8.10
|
7.80
|
7.89
|
7.88
|
7.89
|
656,200
|
|
1/17/2024
|
+0.20 / +2.56%
|
7.90
|
8.18
|
7.90
|
8.00
|
8.02
|
8.00
|
834,200
|
|
|
|
|
|