|
|
Closing price on 7/5/2022
|
|
| Open |
11.40 |
| High |
11.75 |
| Low |
11.30 |
| Volume |
214,600 |
| Split-adjusted Price |
11.35 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2022
|
0.00 / 0.00%
|
12.50
|
13.45
|
12.50
|
13.05
|
12.89
|
12.24
|
783,500
|
|
|
6/16/2022
|
+0.85 / +6.97%
|
11.55
|
13.05
|
11.55
|
13.05
|
12.55
|
12.24
|
630,800
|
|
|
6/15/2022
|
-0.90 / -6.87%
|
13.35
|
13.40
|
12.20
|
12.20
|
12.64
|
11.45
|
1,094,700
|
|
|
6/14/2022
|
-0.85 / -6.09%
|
13.30
|
13.95
|
13.00
|
13.10
|
13.42
|
12.29
|
1,105,200
|
|
|
6/13/2022
|
-1.05 / -7.00%
|
14.00
|
14.50
|
13.95
|
13.95
|
13.98
|
13.09
|
1,822,200
|
|
|
6/10/2022
|
-0.90 / -5.66%
|
15.85
|
15.85
|
15.00
|
15.00
|
15.48
|
14.07
|
701,100
|
|
|
6/9/2022
|
+0.60 / +3.92%
|
15.50
|
16.00
|
15.40
|
15.90
|
15.80
|
14.92
|
834,400
|
|
|
6/8/2022
|
+0.05 / +0.33%
|
15.45
|
15.90
|
15.30
|
15.30
|
15.70
|
14.36
|
831,600
|
|
|
6/7/2022
|
-0.15 / -0.97%
|
15.50
|
15.50
|
14.40
|
15.25
|
14.86
|
14.31
|
738,600
|
|
|
6/6/2022
|
+0.10 / +0.65%
|
15.70
|
15.90
|
15.40
|
15.40
|
15.73
|
14.45
|
841,800
|
|
|
6/3/2022
|
-0.35 / -2.24%
|
15.65
|
15.70
|
15.20
|
15.30
|
15.41
|
14.36
|
548,700
|
|
|
6/2/2022
|
-0.55 / -3.40%
|
15.90
|
16.15
|
15.40
|
15.65
|
15.71
|
14.68
|
996,000
|
|
|
6/1/2022
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.60
|
16.20
|
15.99
|
15.20
|
1,043,800
|
|
|
5/31/2022
|
+0.75 / +4.85%
|
15.60
|
16.30
|
15.20
|
16.20
|
15.89
|
15.20
|
1,436,000
|
|
|
5/30/2022
|
+0.20 / +1.31%
|
15.40
|
15.90
|
15.35
|
15.45
|
15.71
|
14.50
|
627,300
|
|
|
5/27/2022
|
-0.20 / -1.29%
|
15.45
|
16.15
|
15.00
|
15.25
|
15.41
|
14.31
|
1,294,900
|
|
|
5/26/2022
|
+1.00 / +6.92%
|
14.80
|
15.45
|
14.50
|
15.45
|
15.15
|
14.50
|
1,568,400
|
|
|
5/25/2022
|
+0.90 / +6.64%
|
13.75
|
14.45
|
13.60
|
14.45
|
14.21
|
13.56
|
686,000
|
|
|
|
|
|