|
|
Closing price on 7/19/2024
|
|
| Open |
6.20 |
| High |
6.25 |
| Low |
6.10 |
| Volume |
585,500 |
| Split-adjusted Price |
6.18 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2024
|
-0.02 / -0.32%
|
6.20
|
6.25
|
6.10
|
6.18
|
6.16
|
6.18
|
585,500
|
|
|
7/18/2024
|
+0.14 / +2.31%
|
6.07
|
6.30
|
6.06
|
6.20
|
6.17
|
6.20
|
1,072,300
|
|
|
7/17/2024
|
-0.42 / -6.48%
|
6.49
|
6.49
|
6.03
|
6.06
|
6.24
|
6.06
|
1,488,400
|
|
|
7/16/2024
|
-0.15 / -2.26%
|
6.65
|
6.65
|
6.48
|
6.48
|
6.53
|
6.48
|
1,078,400
|
|
|
7/15/2024
|
+0.33 / +5.24%
|
6.65
|
6.70
|
6.41
|
6.63
|
6.60
|
6.63
|
1,912,100
|
|
|
7/12/2024
|
-0.03 / -0.47%
|
6.35
|
6.40
|
6.30
|
6.30
|
6.36
|
6.30
|
428,600
|
|
|
7/11/2024
|
-0.02 / -0.31%
|
6.49
|
6.49
|
6.32
|
6.33
|
6.36
|
6.33
|
345,200
|
|
|
7/10/2024
|
-0.15 / -2.31%
|
6.60
|
6.60
|
6.35
|
6.35
|
6.43
|
6.35
|
494,800
|
|
|
7/9/2024
|
+0.02 / +0.31%
|
6.53
|
6.56
|
6.40
|
6.50
|
6.47
|
6.50
|
669,400
|
|
|
7/8/2024
|
+0.28 / +4.52%
|
6.19
|
6.60
|
6.19
|
6.48
|
6.37
|
6.48
|
1,022,900
|
|
|
7/5/2024
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.15
|
6.20
|
6.21
|
6.20
|
682,400
|
|
|
7/4/2024
|
-0.04 / -0.63%
|
6.25
|
6.42
|
6.25
|
6.30
|
6.32
|
6.30
|
579,100
|
|
|
7/3/2024
|
-0.02 / -0.31%
|
6.50
|
6.50
|
6.32
|
6.34
|
6.36
|
6.34
|
517,900
|
|
|
7/2/2024
|
+0.04 / +0.63%
|
6.32
|
6.41
|
6.32
|
6.36
|
6.37
|
6.36
|
351,700
|
|
|
7/1/2024
|
+0.14 / +2.27%
|
6.40
|
6.41
|
6.18
|
6.32
|
6.30
|
6.32
|
562,300
|
|
|
6/28/2024
|
-0.44 / -6.65%
|
6.90
|
6.90
|
6.18
|
6.18
|
6.69
|
6.18
|
2,807,900
|
|
|
6/27/2024
|
+0.24 / +3.76%
|
6.74
|
6.75
|
6.52
|
6.62
|
6.66
|
6.62
|
1,770,200
|
|
|
6/26/2024
|
+0.41 / +6.87%
|
6.08
|
6.38
|
6.07
|
6.38
|
6.31
|
6.38
|
1,979,400
|
|
|
6/25/2024
|
+0.05 / +0.84%
|
5.90
|
6.05
|
5.88
|
5.97
|
5.97
|
5.97
|
546,800
|
|
|
6/24/2024
|
-0.13 / -2.15%
|
6.05
|
6.10
|
5.88
|
5.92
|
5.96
|
5.92
|
1,104,000
|
|
|
6/21/2024
|
-0.04 / -0.66%
|
6.09
|
6.09
|
5.96
|
6.05
|
6.02
|
6.05
|
842,500
|
|
|
6/20/2024
|
-0.04 / -0.65%
|
6.14
|
6.20
|
5.96
|
6.09
|
6.07
|
6.09
|
929,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|