|
|
Closing price on 5/22/2023
|
|
| Open |
11.75 |
| High |
12.55 |
| Low |
11.70 |
| Volume |
2,695,000 |
| Split-adjusted Price |
12.55 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2023
|
+0.80 / +6.81%
|
11.75
|
12.55
|
11.70
|
12.55
|
12.30
|
12.55
|
2,695,000
|
|
|
5/19/2023
|
+0.20 / +1.73%
|
11.70
|
12.10
|
11.55
|
11.75
|
11.79
|
11.75
|
1,986,600
|
|
|
5/18/2023
|
-0.25 / -2.12%
|
11.80
|
11.80
|
11.40
|
11.55
|
11.60
|
11.55
|
1,211,800
|
|
|
5/17/2023
|
-0.10 / -0.84%
|
12.20
|
12.30
|
11.30
|
11.80
|
11.72
|
11.80
|
2,107,000
|
|
|
5/16/2023
|
+0.75 / +6.73%
|
11.10
|
11.90
|
10.85
|
11.90
|
11.55
|
11.90
|
2,751,800
|
|
|
5/15/2023
|
-0.80 / -6.69%
|
11.90
|
11.95
|
11.15
|
11.15
|
11.31
|
11.15
|
4,645,000
|
|
|
5/12/2023
|
+0.05 / +0.42%
|
11.90
|
12.50
|
11.45
|
11.95
|
12.01
|
11.95
|
2,129,800
|
|
|
5/11/2023
|
+0.65 / +5.78%
|
11.25
|
12.00
|
11.25
|
11.90
|
11.77
|
11.90
|
1,979,400
|
|
|
5/10/2023
|
+0.70 / +6.64%
|
10.45
|
11.25
|
10.30
|
11.25
|
11.11
|
11.25
|
2,904,700
|
|
|
5/9/2023
|
+0.10 / +0.96%
|
10.85
|
11.00
|
10.00
|
10.55
|
10.60
|
10.55
|
2,789,700
|
|
|
5/8/2023
|
+0.66 / +6.74%
|
10.00
|
10.45
|
9.79
|
10.45
|
10.26
|
10.45
|
2,384,100
|
|
|
5/5/2023
|
+0.64 / +6.99%
|
9.48
|
9.79
|
9.45
|
9.79
|
9.66
|
9.79
|
2,351,800
|
|
|
5/4/2023
|
+0.59 / +6.89%
|
8.60
|
9.15
|
8.60
|
9.15
|
8.98
|
9.15
|
1,801,600
|
|
|
4/28/2023
|
+0.06 / +0.71%
|
8.56
|
8.60
|
8.31
|
8.56
|
8.44
|
8.56
|
1,167,100
|
|
|
4/27/2023
|
+0.08 / +0.95%
|
8.54
|
8.70
|
8.02
|
8.50
|
8.36
|
8.50
|
2,374,700
|
|
|
4/26/2023
|
+0.13 / +1.57%
|
8.29
|
8.75
|
8.28
|
8.42
|
8.38
|
8.42
|
1,934,800
|
|
|
4/25/2023
|
+0.54 / +6.97%
|
8.29
|
8.29
|
8.00
|
8.29
|
8.28
|
8.29
|
7,362,400
|
|
|
4/24/2023
|
+0.50 / +6.90%
|
7.75
|
7.75
|
7.75
|
7.75
|
7.75
|
7.75
|
796,500
|
|
|
4/21/2023
|
+0.47 / +6.93%
|
7.25
|
7.25
|
7.25
|
7.25
|
7.25
|
7.25
|
873,300
|
|
|
4/20/2023
|
+0.44 / +6.94%
|
6.35
|
6.78
|
6.25
|
6.78
|
6.61
|
6.78
|
741,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|