|
|
Closing price on 8/16/2022
|
|
| Open |
11.60 |
| High |
11.65 |
| Low |
11.50 |
| Volume |
455,000 |
| Split-adjusted Price |
11.60 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
+0.05 / +0.43%
|
11.60
|
11.65
|
11.50
|
11.60
|
11.56
|
11.60
|
455,000
|
|
|
8/15/2022
|
-0.20 / -1.70%
|
11.80
|
11.85
|
11.55
|
11.55
|
11.67
|
11.55
|
623,600
|
|
|
8/12/2022
|
0.00 / 0.00%
|
11.75
|
11.90
|
11.70
|
11.75
|
11.75
|
11.75
|
312,000
|
|
|
8/11/2022
|
-0.25 / -2.08%
|
12.30
|
12.30
|
11.60
|
11.75
|
11.92
|
11.75
|
866,700
|
|
|
8/10/2022
|
+0.10 / +0.84%
|
11.85
|
12.15
|
11.80
|
12.00
|
11.93
|
12.00
|
824,200
|
|
|
8/9/2022
|
-0.15 / -1.24%
|
12.10
|
12.20
|
11.80
|
11.90
|
11.92
|
11.90
|
633,500
|
|
|
8/8/2022
|
+0.15 / +1.26%
|
12.10
|
12.20
|
11.90
|
12.05
|
12.06
|
12.05
|
828,500
|
|
|
8/5/2022
|
+0.40 / +3.48%
|
11.45
|
12.30
|
11.25
|
11.90
|
11.91
|
11.90
|
1,152,400
|
|
|
8/4/2022
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.41
|
11.50
|
621,700
|
|
|
8/3/2022
|
+0.25 / +2.24%
|
11.15
|
11.70
|
11.10
|
11.40
|
11.41
|
11.40
|
728,500
|
|
|
8/2/2022
|
+0.05 / +0.45%
|
10.90
|
11.20
|
10.85
|
11.15
|
11.03
|
11.15
|
545,100
|
|
|
8/1/2022
|
+0.10 / +0.91%
|
11.00
|
11.15
|
10.85
|
11.10
|
10.94
|
11.10
|
594,800
|
|
|
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
|
|
|
|
|
|