|
Closing price on 4/5/2024
|
|
Open |
7.38 |
High |
7.60 |
Low |
7.09 |
Volume |
2,232,600 |
Split-adjusted Price |
7.09 |
|
|
PSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2024
|
-0.53 / -6.96%
|
7.38
|
7.60
|
7.09
|
7.09
|
7.19
|
7.09
|
2,232,600
|
|
4/4/2024
|
-0.16 / -2.06%
|
7.79
|
7.81
|
7.61
|
7.62
|
7.67
|
7.62
|
331,700
|
|
4/3/2024
|
+0.19 / +2.50%
|
7.60
|
7.86
|
7.59
|
7.78
|
7.79
|
7.78
|
1,062,900
|
|
4/2/2024
|
+0.04 / +0.53%
|
7.52
|
7.59
|
7.48
|
7.59
|
7.52
|
7.59
|
528,600
|
|
4/1/2024
|
-0.01 / -0.13%
|
7.56
|
7.68
|
7.55
|
7.55
|
7.59
|
7.55
|
450,300
|
|
3/29/2024
|
-0.01 / -0.13%
|
7.51
|
7.62
|
7.51
|
7.56
|
7.57
|
7.56
|
362,500
|
|
3/28/2024
|
-0.01 / -0.13%
|
7.58
|
7.60
|
7.55
|
7.57
|
7.57
|
7.57
|
328,100
|
|
3/27/2024
|
-0.02 / -0.26%
|
7.62
|
7.68
|
7.56
|
7.58
|
7.60
|
7.58
|
385,700
|
|
3/26/2024
|
+0.03 / +0.40%
|
7.60
|
7.62
|
7.54
|
7.60
|
7.59
|
7.60
|
351,100
|
|
3/25/2024
|
-0.03 / -0.39%
|
7.56
|
7.64
|
7.53
|
7.57
|
7.58
|
7.57
|
452,700
|
|
3/22/2024
|
-0.02 / -0.26%
|
7.67
|
7.67
|
7.57
|
7.60
|
7.60
|
7.60
|
484,700
|
|
3/21/2024
|
+0.06 / +0.79%
|
7.56
|
7.65
|
7.56
|
7.62
|
7.60
|
7.62
|
455,900
|
|
3/20/2024
|
+0.04 / +0.53%
|
7.47
|
7.67
|
7.47
|
7.56
|
7.57
|
7.56
|
317,000
|
|
3/19/2024
|
+0.02 / +0.27%
|
7.65
|
7.65
|
7.47
|
7.52
|
7.51
|
7.52
|
448,400
|
|
3/18/2024
|
-0.25 / -3.23%
|
7.71
|
7.78
|
7.36
|
7.50
|
7.53
|
7.50
|
976,600
|
|
3/15/2024
|
-0.05 / -0.64%
|
7.80
|
7.82
|
7.69
|
7.75
|
7.73
|
7.75
|
495,000
|
|
3/14/2024
|
+0.12 / +1.56%
|
7.79
|
7.87
|
7.72
|
7.80
|
7.78
|
7.80
|
685,100
|
|
3/13/2024
|
+0.08 / +1.05%
|
7.60
|
7.70
|
7.60
|
7.68
|
7.65
|
7.68
|
367,400
|
|
3/12/2024
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.63
|
7.60
|
749,200
|
|
3/11/2024
|
-0.10 / -1.28%
|
7.84
|
7.85
|
7.68
|
7.70
|
7.77
|
7.70
|
870,100
|
|
3/8/2024
|
-0.08 / -1.02%
|
7.88
|
7.95
|
7.77
|
7.80
|
7.83
|
7.80
|
708,200
|
|
3/7/2024
|
0.00 / 0.00%
|
7.90
|
7.98
|
7.65
|
7.88
|
7.77
|
7.88
|
1,386,900
|
|
3/6/2024
|
-0.02 / -0.25%
|
7.99
|
8.00
|
7.84
|
7.88
|
7.91
|
7.88
|
508,900
|
|
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
|
|
|
|
|
|