|
|
Closing price on 6/14/2023
|
|
| Open |
14.65 |
| High |
14.85 |
| Low |
14.10 |
| Volume |
1,193,300 |
| Split-adjusted Price |
14.10 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2023
|
-0.40 / -2.76%
|
14.65
|
14.85
|
14.10
|
14.10
|
14.49
|
14.10
|
1,193,300
|
|
|
6/13/2023
|
-0.35 / -2.36%
|
15.00
|
15.20
|
14.45
|
14.50
|
14.64
|
14.50
|
1,663,700
|
|
|
6/12/2023
|
-0.35 / -2.30%
|
15.10
|
15.20
|
14.50
|
14.85
|
14.75
|
14.85
|
1,298,000
|
|
|
6/9/2023
|
+0.65 / +4.47%
|
14.55
|
15.50
|
14.00
|
15.20
|
14.84
|
15.20
|
2,184,900
|
|
|
6/8/2023
|
+0.95 / +6.99%
|
14.55
|
14.55
|
14.40
|
14.55
|
14.55
|
14.55
|
3,364,400
|
|
|
6/7/2023
|
+0.85 / +6.67%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
745,900
|
|
|
6/6/2023
|
-0.10 / -0.78%
|
12.85
|
13.00
|
12.65
|
12.75
|
12.77
|
12.75
|
1,119,000
|
|
|
6/5/2023
|
0.00 / 0.00%
|
13.25
|
13.25
|
12.70
|
12.85
|
12.87
|
12.85
|
1,325,400
|
|
|
6/2/2023
|
-0.25 / -1.91%
|
13.20
|
13.35
|
12.85
|
12.85
|
12.99
|
12.85
|
1,392,400
|
|
|
6/1/2023
|
+0.25 / +1.95%
|
13.00
|
13.10
|
12.70
|
13.10
|
12.85
|
13.10
|
1,189,200
|
|
|
5/31/2023
|
-0.30 / -2.28%
|
13.35
|
13.45
|
12.75
|
12.85
|
13.00
|
12.85
|
2,113,100
|
|
|
5/30/2023
|
0.00 / 0.00%
|
13.10
|
13.15
|
12.85
|
13.15
|
13.01
|
13.15
|
1,312,100
|
|
|
5/29/2023
|
-0.15 / -1.13%
|
13.50
|
13.70
|
13.15
|
13.15
|
13.37
|
13.15
|
1,939,100
|
|
|
5/26/2023
|
+0.45 / +3.50%
|
12.85
|
13.30
|
12.60
|
13.30
|
12.89
|
13.30
|
1,363,400
|
|
|
5/25/2023
|
-0.15 / -1.15%
|
12.95
|
13.20
|
12.45
|
12.85
|
12.75
|
12.85
|
1,728,200
|
|
|
5/24/2023
|
+0.10 / +0.78%
|
13.20
|
13.20
|
12.80
|
13.00
|
12.97
|
13.00
|
1,372,400
|
|
|
5/23/2023
|
+0.35 / +2.79%
|
13.10
|
13.40
|
12.80
|
12.90
|
13.11
|
12.90
|
2,697,600
|
|
|
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
|
|
|
|
|
|