|
|
Closing price on 6/19/2024
|
|
| Open |
6.20 |
| High |
6.22 |
| Low |
6.09 |
| Volume |
980,300 |
| Split-adjusted Price |
6.13 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2024
|
-0.01 / -0.16%
|
6.20
|
6.22
|
6.09
|
6.13
|
6.14
|
6.13
|
980,300
|
|
|
6/18/2024
|
+0.22 / +3.72%
|
5.95
|
6.20
|
5.95
|
6.14
|
6.13
|
6.14
|
1,724,700
|
|
|
6/17/2024
|
-0.12 / -1.99%
|
5.84
|
6.04
|
5.84
|
5.92
|
5.93
|
5.92
|
1,047,600
|
|
|
6/14/2024
|
-0.06 / -0.98%
|
6.10
|
6.24
|
6.01
|
6.04
|
6.09
|
6.04
|
1,418,800
|
|
|
6/13/2024
|
-0.06 / -0.97%
|
6.23
|
6.23
|
5.98
|
6.10
|
6.09
|
6.10
|
2,202,400
|
|
|
6/12/2024
|
-0.44 / -6.67%
|
6.60
|
6.60
|
6.14
|
6.16
|
6.24
|
6.16
|
5,001,400
|
|
|
6/11/2024
|
0.00 / 0.00%
|
6.62
|
6.77
|
6.57
|
6.60
|
6.62
|
6.60
|
1,261,200
|
|
|
6/10/2024
|
-0.20 / -2.94%
|
6.80
|
6.95
|
6.56
|
6.60
|
6.69
|
6.60
|
2,155,400
|
|
|
6/7/2024
|
-0.15 / -2.16%
|
6.98
|
6.98
|
6.79
|
6.80
|
6.86
|
6.80
|
930,000
|
|
|
6/6/2024
|
+0.15 / +2.21%
|
6.84
|
6.97
|
6.80
|
6.95
|
6.91
|
6.95
|
1,018,800
|
|
|
6/5/2024
|
-0.16 / -2.30%
|
6.81
|
7.13
|
6.75
|
6.80
|
6.85
|
6.80
|
1,942,000
|
|
|
6/4/2024
|
-0.24 / -3.33%
|
7.27
|
7.27
|
6.90
|
6.96
|
7.00
|
6.96
|
2,174,700
|
|
|
6/3/2024
|
+0.01 / +0.14%
|
7.30
|
7.50
|
7.00
|
7.20
|
7.26
|
7.20
|
1,913,600
|
|
|
5/31/2024
|
+0.02 / +0.28%
|
6.67
|
7.40
|
6.67
|
7.19
|
6.90
|
7.19
|
4,942,000
|
|
|
5/30/2024
|
-0.53 / -6.88%
|
7.17
|
7.39
|
7.17
|
7.17
|
7.20
|
7.17
|
3,255,000
|
|
|
5/29/2024
|
+0.04 / +0.52%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.88
|
7.70
|
2,529,600
|
|
|
5/28/2024
|
+0.45 / +6.24%
|
7.70
|
7.70
|
7.41
|
7.66
|
7.59
|
7.66
|
2,308,100
|
|
|
5/27/2024
|
+0.47 / +6.97%
|
6.75
|
7.21
|
6.75
|
7.21
|
7.15
|
7.21
|
2,128,600
|
|
|
5/24/2024
|
-0.16 / -2.32%
|
6.90
|
6.95
|
6.42
|
6.74
|
6.76
|
6.74
|
2,511,900
|
|
|
5/23/2024
|
+0.28 / +4.23%
|
6.62
|
6.90
|
6.46
|
6.90
|
6.69
|
6.90
|
2,032,500
|
|
|
5/22/2024
|
+0.04 / +0.61%
|
6.59
|
6.90
|
6.59
|
6.62
|
6.69
|
6.62
|
1,857,500
|
|
|
5/21/2024
|
+0.40 / +6.47%
|
6.19
|
6.58
|
6.19
|
6.58
|
6.50
|
6.58
|
2,943,000
|
|
|
5/20/2024
|
+0.26 / +4.39%
|
6.00
|
6.32
|
5.96
|
6.18
|
6.17
|
6.18
|
1,532,600
|
|
|
5/17/2024
|
+0.16 / +2.78%
|
5.79
|
6.02
|
5.71
|
5.92
|
5.85
|
5.92
|
1,894,300
|
|
|
5/16/2024
|
+0.06 / +1.05%
|
5.65
|
5.88
|
5.65
|
5.76
|
5.78
|
5.76
|
1,017,900
|
|
|
5/15/2024
|
-0.08 / -1.38%
|
5.78
|
5.89
|
5.64
|
5.70
|
5.72
|
5.70
|
1,760,000
|
|
|
5/14/2024
|
-0.16 / -2.69%
|
5.94
|
5.96
|
5.65
|
5.78
|
5.77
|
5.78
|
1,440,300
|
|
|
5/13/2024
|
+0.26 / +4.58%
|
6.07
|
6.07
|
5.62
|
5.94
|
5.89
|
5.94
|
5,539,300
|
|
|
5/10/2024
|
+0.37 / +6.97%
|
5.68
|
5.68
|
5.68
|
5.68
|
5.68
|
5.68
|
1,062,800
|
|
|
5/9/2024
|
+0.34 / +6.84%
|
5.29
|
5.31
|
5.10
|
5.31
|
5.29
|
5.31
|
1,465,000
|
|
|
|
|
|