|
|
Closing price on 8/31/2023
|
|
| Open |
11.45 |
| High |
11.50 |
| Low |
11.10 |
| Volume |
2,708,900 |
| Split-adjusted Price |
11.30 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2023
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.10
|
11.30
|
11.22
|
11.30
|
2,708,900
|
|
|
8/30/2023
|
-0.20 / -1.73%
|
11.55
|
11.60
|
11.30
|
11.35
|
11.45
|
11.35
|
1,346,700
|
|
|
8/29/2023
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.45
|
11.55
|
11.55
|
11.55
|
957,900
|
|
|
8/28/2023
|
+0.10 / +0.88%
|
11.50
|
11.55
|
11.35
|
11.45
|
11.42
|
11.45
|
628,800
|
|
|
8/25/2023
|
0.00 / 0.00%
|
11.45
|
11.75
|
11.30
|
11.35
|
11.46
|
11.35
|
1,561,200
|
|
|
8/24/2023
|
+0.10 / +0.89%
|
11.15
|
11.40
|
11.15
|
11.35
|
11.28
|
11.35
|
1,001,200
|
|
|
8/23/2023
|
-0.30 / -2.60%
|
11.70
|
11.70
|
11.25
|
11.25
|
11.37
|
11.25
|
995,700
|
|
|
8/22/2023
|
+0.10 / +0.87%
|
11.50
|
11.95
|
10.80
|
11.55
|
11.46
|
11.55
|
1,707,900
|
|
|
8/21/2023
|
-0.80 / -6.53%
|
12.05
|
12.15
|
11.40
|
11.45
|
11.65
|
11.45
|
1,849,500
|
|
|
8/18/2023
|
-0.90 / -6.84%
|
13.05
|
13.15
|
12.25
|
12.25
|
12.59
|
12.25
|
2,506,100
|
|
|
8/17/2023
|
-0.30 / -2.23%
|
13.45
|
13.45
|
13.15
|
13.15
|
13.23
|
13.15
|
1,443,900
|
|
|
8/16/2023
|
+0.25 / +1.89%
|
13.30
|
13.70
|
13.20
|
13.45
|
13.50
|
13.45
|
1,740,500
|
|
|
8/15/2023
|
-0.10 / -0.75%
|
13.30
|
13.35
|
13.20
|
13.20
|
13.25
|
13.20
|
1,134,500
|
|
|
8/14/2023
|
+0.05 / +0.38%
|
13.45
|
13.55
|
13.20
|
13.30
|
13.33
|
13.30
|
1,673,400
|
|
|
8/11/2023
|
-0.15 / -1.12%
|
13.35
|
13.50
|
13.00
|
13.25
|
13.24
|
13.25
|
1,495,600
|
|
|
8/10/2023
|
-0.20 / -1.47%
|
13.75
|
13.80
|
13.35
|
13.40
|
13.58
|
13.40
|
2,092,200
|
|
|
8/9/2023
|
-0.25 / -1.81%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.70
|
13.60
|
1,754,500
|
|
|
8/8/2023
|
+0.45 / +3.36%
|
13.60
|
14.00
|
13.60
|
13.85
|
13.80
|
13.85
|
2,129,100
|
|
|
8/7/2023
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.25
|
13.40
|
13.38
|
13.40
|
3,301,100
|
|
|
8/4/2023
|
+0.05 / +0.37%
|
13.65
|
13.75
|
13.05
|
13.70
|
13.33
|
13.70
|
3,407,600
|
|
|
8/3/2023
|
-0.25 / -1.80%
|
14.00
|
14.00
|
13.60
|
13.65
|
13.78
|
13.65
|
2,149,800
|
|
|
8/2/2023
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.85
|
13.90
|
13.91
|
13.90
|
1,526,100
|
|
|
8/1/2023
|
-0.30 / -2.13%
|
14.00
|
14.40
|
13.80
|
13.80
|
13.96
|
13.80
|
3,412,500
|
|
|
7/31/2023
|
-1.05 / -6.93%
|
14.60
|
14.80
|
14.10
|
14.10
|
14.26
|
14.10
|
7,504,300
|
|
|
7/28/2023
|
+0.05 / +0.33%
|
15.10
|
15.40
|
15.05
|
15.15
|
15.20
|
15.15
|
1,638,500
|
|
|
7/27/2023
|
-0.40 / -2.58%
|
15.35
|
15.55
|
14.80
|
15.10
|
15.21
|
15.10
|
1,804,800
|
|
|
7/26/2023
|
0.00 / 0.00%
|
15.80
|
15.95
|
15.20
|
15.50
|
15.53
|
15.50
|
1,596,700
|
|
|
7/25/2023
|
+1.00 / +6.90%
|
14.55
|
15.50
|
14.35
|
15.50
|
15.17
|
15.50
|
3,305,700
|
|
|
7/24/2023
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.15
|
14.50
|
14.38
|
14.50
|
1,604,100
|
|
|
7/21/2023
|
+0.40 / +2.80%
|
14.35
|
15.00
|
14.15
|
14.70
|
14.66
|
14.70
|
2,460,400
|
|
|
|
|
|