|
|
Closing price on 8/4/2023
|
|
| Open |
13.65 |
| High |
13.75 |
| Low |
13.05 |
| Volume |
3,407,600 |
| Split-adjusted Price |
13.70 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2023
|
+0.60 / +4.38%
|
13.70
|
14.30
|
13.55
|
14.30
|
13.89
|
14.30
|
1,318,600
|
|
|
7/19/2023
|
-0.05 / -0.36%
|
13.80
|
13.90
|
13.65
|
13.70
|
13.75
|
13.70
|
928,300
|
|
|
7/18/2023
|
0.00 / 0.00%
|
13.75
|
13.95
|
13.65
|
13.75
|
13.80
|
13.75
|
1,108,100
|
|
|
7/17/2023
|
-0.25 / -1.79%
|
14.15
|
14.15
|
13.60
|
13.75
|
13.77
|
13.75
|
1,310,700
|
|
|
7/14/2023
|
-0.15 / -1.06%
|
14.20
|
14.20
|
13.75
|
14.00
|
13.94
|
14.00
|
1,557,300
|
|
|
7/13/2023
|
+0.55 / +4.04%
|
13.80
|
14.20
|
13.70
|
14.15
|
14.04
|
14.15
|
2,616,600
|
|
|
7/12/2023
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.35
|
13.60
|
13.52
|
13.60
|
1,167,100
|
|
|
7/11/2023
|
-0.35 / -2.53%
|
14.00
|
14.05
|
13.45
|
13.50
|
13.64
|
13.50
|
1,688,800
|
|
|
7/10/2023
|
+0.55 / +4.14%
|
13.35
|
14.00
|
13.35
|
13.85
|
13.76
|
13.85
|
2,200,700
|
|
|
7/7/2023
|
+0.55 / +4.31%
|
12.80
|
13.30
|
12.65
|
13.30
|
13.04
|
13.30
|
1,471,600
|
|
|
7/6/2023
|
-0.35 / -2.67%
|
13.30
|
13.30
|
12.65
|
12.75
|
12.93
|
12.75
|
1,342,800
|
|
|
7/5/2023
|
0.00 / 0.00%
|
13.25
|
13.30
|
12.85
|
13.10
|
13.02
|
13.10
|
1,135,300
|
|
|
7/4/2023
|
+0.40 / +3.15%
|
12.80
|
13.15
|
12.55
|
13.10
|
12.84
|
13.10
|
950,200
|
|
|
7/3/2023
|
+0.05 / +0.40%
|
12.65
|
13.05
|
12.65
|
12.70
|
12.75
|
12.70
|
587,300
|
|
|
6/30/2023
|
-0.15 / -1.17%
|
12.80
|
12.90
|
12.60
|
12.65
|
12.68
|
12.65
|
901,800
|
|
|
6/29/2023
|
-0.45 / -3.40%
|
13.25
|
13.45
|
12.80
|
12.80
|
12.99
|
12.80
|
1,114,700
|
|
|
6/28/2023
|
-0.45 / -3.28%
|
14.05
|
14.05
|
13.25
|
13.25
|
13.45
|
13.25
|
989,400
|
|
|
6/27/2023
|
+0.85 / +6.61%
|
13.00
|
13.70
|
13.00
|
13.70
|
13.60
|
13.70
|
3,052,000
|
|
|
6/26/2023
|
-0.25 / -1.91%
|
13.05
|
13.05
|
12.20
|
12.85
|
12.57
|
12.85
|
1,524,000
|
|
|
|
|
|