|
|
Closing price on 4/19/2023
|
|
| Open |
6.50 |
| High |
6.55 |
| Low |
6.34 |
| Volume |
583,500 |
| Split-adjusted Price |
6.34 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2023
|
-0.15 / -2.31%
|
6.50
|
6.55
|
6.34
|
6.34
|
6.40
|
6.34
|
583,500
|
|
|
4/18/2023
|
+0.09 / +1.41%
|
6.40
|
6.50
|
6.39
|
6.49
|
6.44
|
6.49
|
401,000
|
|
|
4/17/2023
|
0.00 / 0.00%
|
6.45
|
6.45
|
6.30
|
6.40
|
6.37
|
6.40
|
793,700
|
|
|
4/14/2023
|
-0.17 / -2.59%
|
6.58
|
6.72
|
6.40
|
6.40
|
6.51
|
6.40
|
1,032,100
|
|
|
4/13/2023
|
+0.22 / +3.46%
|
6.43
|
6.75
|
6.43
|
6.57
|
6.60
|
6.57
|
2,109,500
|
|
|
4/12/2023
|
0.00 / 0.00%
|
6.49
|
6.50
|
6.34
|
6.35
|
6.39
|
6.35
|
728,200
|
|
|
4/11/2023
|
+0.14 / +2.25%
|
6.18
|
6.60
|
6.16
|
6.35
|
6.42
|
6.35
|
978,900
|
|
|
4/10/2023
|
-0.09 / -1.43%
|
6.40
|
6.46
|
6.21
|
6.21
|
6.33
|
6.21
|
721,000
|
|
|
4/7/2023
|
-0.12 / -1.87%
|
6.43
|
6.43
|
6.20
|
6.30
|
6.29
|
6.30
|
722,500
|
|
|
4/6/2023
|
-0.13 / -1.98%
|
6.60
|
6.73
|
6.41
|
6.42
|
6.59
|
6.42
|
771,800
|
|
|
4/5/2023
|
+0.42 / +6.85%
|
6.15
|
6.55
|
6.15
|
6.55
|
6.40
|
6.55
|
1,433,900
|
|
|
4/4/2023
|
+0.04 / +0.66%
|
6.19
|
6.20
|
6.12
|
6.13
|
6.14
|
6.13
|
484,900
|
|
|
4/3/2023
|
+0.15 / +2.53%
|
6.18
|
6.19
|
6.05
|
6.09
|
6.12
|
6.09
|
484,500
|
|
|
3/31/2023
|
-0.07 / -1.16%
|
6.10
|
6.15
|
5.94
|
5.94
|
5.99
|
5.94
|
398,500
|
|
|
3/30/2023
|
-0.09 / -1.48%
|
6.24
|
6.25
|
6.00
|
6.01
|
6.13
|
6.01
|
435,900
|
|
|
3/29/2023
|
+0.06 / +0.99%
|
6.05
|
6.19
|
6.04
|
6.10
|
6.11
|
6.10
|
471,100
|
|
|
3/28/2023
|
+0.17 / +2.90%
|
5.96
|
6.13
|
5.96
|
6.04
|
6.04
|
6.04
|
497,600
|
|
|
3/27/2023
|
+0.12 / +2.09%
|
5.71
|
5.88
|
5.69
|
5.87
|
5.82
|
5.87
|
329,300
|
|
|
3/24/2023
|
+0.07 / +1.23%
|
5.75
|
5.78
|
5.67
|
5.75
|
5.71
|
5.75
|
358,900
|
|
|
3/23/2023
|
-0.04 / -0.70%
|
5.72
|
5.80
|
5.66
|
5.68
|
5.71
|
5.68
|
257,400
|
|
|
3/22/2023
|
+0.02 / +0.35%
|
5.72
|
5.90
|
5.71
|
5.72
|
5.79
|
5.72
|
269,100
|
|
|
3/21/2023
|
+0.10 / +1.79%
|
5.75
|
5.75
|
5.51
|
5.70
|
5.61
|
5.70
|
316,800
|
|
|
3/20/2023
|
-0.38 / -6.35%
|
5.96
|
5.98
|
5.60
|
5.60
|
5.76
|
5.60
|
1,312,600
|
|
|
3/17/2023
|
+0.02 / +0.34%
|
6.15
|
6.15
|
5.95
|
5.98
|
6.01
|
5.98
|
391,600
|
|
|
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
|
|
|
|
|
|