|
|
Closing price on 7/29/2022
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
459,100 |
| Split-adjusted Price |
11.00 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2022
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.11
|
11.00
|
459,100
|
|
|
7/28/2022
|
+0.70 / +6.60%
|
10.75
|
11.30
|
10.75
|
11.30
|
11.10
|
11.30
|
988,400
|
|
|
7/27/2022
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.45
|
10.60
|
10.62
|
10.60
|
434,200
|
|
|
7/26/2022
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.75
|
10.80
|
10.80
|
10.80
|
428,300
|
|
|
7/25/2022
|
-0.30 / -2.73%
|
10.60
|
10.95
|
10.60
|
10.70
|
10.78
|
10.70
|
388,000
|
|
|
7/22/2022
|
-0.35 / -3.08%
|
11.00
|
11.15
|
10.80
|
11.00
|
10.98
|
11.00
|
1,378,600
|
|
|
7/21/2022
|
-0.75 / -6.20%
|
11.30
|
11.75
|
11.30
|
11.35
|
11.39
|
11.35
|
2,095,800
|
|
|
7/20/2022
|
+0.15 / +1.26%
|
12.70
|
12.70
|
12.05
|
12.10
|
12.35
|
12.10
|
634,200
|
|
|
7/19/2022
|
+0.75 / +6.70%
|
11.35
|
11.95
|
11.30
|
11.95
|
11.82
|
11.95
|
778,800
|
|
|
7/18/2022
|
-0.10 / -0.88%
|
11.45
|
11.45
|
11.20
|
11.20
|
11.32
|
11.20
|
419,000
|
|
|
7/15/2022
|
+0.10 / +0.89%
|
11.30
|
11.45
|
11.25
|
11.30
|
11.33
|
11.30
|
368,000
|
|
|
7/14/2022
|
+0.20 / +1.82%
|
10.95
|
11.25
|
10.95
|
11.20
|
11.14
|
11.20
|
263,200
|
|
|
7/13/2022
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.85
|
11.00
|
10.97
|
11.00
|
460,100
|
|
|
7/12/2022
|
+0.40 / +3.77%
|
10.65
|
11.20
|
10.60
|
11.00
|
10.94
|
11.00
|
264,200
|
|
|
7/11/2022
|
-0.15 / -1.40%
|
10.60
|
10.95
|
10.60
|
10.60
|
10.72
|
10.60
|
227,000
|
|
|
7/8/2022
|
+0.15 / +1.42%
|
10.95
|
10.95
|
10.60
|
10.75
|
10.79
|
10.75
|
298,500
|
|
|
7/7/2022
|
-0.25 / -2.30%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.69
|
10.60
|
190,300
|
|
|
7/6/2022
|
-0.50 / -4.41%
|
10.85
|
11.05
|
10.80
|
10.85
|
10.91
|
10.85
|
425,200
|
|
|
7/5/2022
|
-0.05 / -0.44%
|
11.40
|
11.75
|
11.30
|
11.35
|
11.45
|
11.35
|
214,600
|
|
|
7/4/2022
|
+0.40 / +3.40%
|
12.20
|
12.20
|
12.00
|
12.15
|
12.12
|
11.40
|
348,200
|
|
|
7/1/2022
|
+0.15 / +1.29%
|
11.45
|
11.80
|
11.30
|
11.75
|
11.52
|
11.02
|
392,000
|
|
|
6/30/2022
|
-0.65 / -5.31%
|
12.25
|
12.30
|
11.60
|
11.60
|
12.02
|
10.88
|
433,000
|
|
|
6/29/2022
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.10
|
12.25
|
12.29
|
11.49
|
265,000
|
|
|
6/28/2022
|
+0.50 / +4.22%
|
12.00
|
12.35
|
12.00
|
12.35
|
12.18
|
11.59
|
524,600
|
|
|
6/27/2022
|
+0.30 / +2.60%
|
11.85
|
11.90
|
11.65
|
11.85
|
11.80
|
11.12
|
260,400
|
|
|
6/24/2022
|
+0.10 / +0.87%
|
11.70
|
12.00
|
11.55
|
11.55
|
11.72
|
10.84
|
348,300
|
|
|
6/23/2022
|
+0.55 / +5.05%
|
10.90
|
11.45
|
10.70
|
11.45
|
11.09
|
10.74
|
657,100
|
|
|
6/22/2022
|
-0.40 / -3.54%
|
11.45
|
11.65
|
10.80
|
10.90
|
11.18
|
10.23
|
672,000
|
|
|
6/21/2022
|
-0.85 / -7.00%
|
12.00
|
12.20
|
11.30
|
11.30
|
11.55
|
10.60
|
946,700
|
|
|
6/20/2022
|
-0.90 / -6.90%
|
12.85
|
12.85
|
12.15
|
12.15
|
12.29
|
11.40
|
869,600
|
|
|
|
|
|