PRS(PRS)
PRS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $21.49 | $21.65 | $21.47 | $21.58 | 55,100 |
| 7/30/2026 | $21.77 | $21.89 | $21.77 | $21.83 | 36,004 |
| 7/29/2026 | $21.70 | $21.83 | $21.66 | $21.77 | 56,713 |
| 7/28/2026 | $21.68 | $21.83 | $21.66 | $21.73 | 28,518 |
| 7/27/2026 | $21.74 | $21.75 | $21.64 | $21.70 | 30,843 |
| 7/24/2026 | $21.64 | $21.75 | $21.62 | $21.69 | 18,400 |
| 7/23/2026 | $21.80 | $21.85 | $21.65 | $21.68 | 40,700 |
| 7/22/2026 | $21.82 | $21.94 | $21.80 | $21.82 | 37,218 |
| 7/21/2026 | $22.03 | $22.17 | $21.89 | $21.93 | 33,320 |
| 7/20/2026 | $22.12 | $22.21 | $22.03 | $22.05 | 42,227 |
| 7/17/2026 | $22.19 | $22.24 | $22.12 | $22.12 | 40,700 |
| 7/16/2026 | $22.19 | $22.24 | $22.15 | $22.21 | 27,500 |
| 7/15/2026 | $22.27 | $22.28 | $22.15 | $22.24 | 21,900 |
| 7/14/2026 | $22.10 | $22.25 | $22.10 | $22.21 | 64,900 |
| 7/13/2026 | $22.18 | $22.25 | $22.09 | $22.10 | 33,400 |
| 7/10/2026 | $22.02 | $22.30 | $21.99 | $22.20 | 72,800 |
| 7/9/2026 | $21.94 | $22.15 | $21.93 | $22.07 | 34,800 |
| 7/8/2026 | $22.04 | $22.17 | $21.83 | $21.96 | 41,600 |
| 7/7/2026 | $22.26 | $22.26 | $21.94 | $22.00 | 39,112 |
| 7/6/2026 | $22.23 | $22.37 | $22.13 | $22.21 | 29,600 |
| 7/2/2026 | $22.17 | $22.37 | $22.09 | $22.13 | 41,900 |
| 7/1/2026 | $21.99 | $22.25 | $21.90 | $22.18 | 42,900 |
| 6/30/2026 | $21.83 | $22.03 | $21.83 | $21.99 | 209,100 |
| 6/29/2026 | $21.79 | $21.96 | $21.77 | $21.90 | 37,724 |
| 6/26/2026 | $21.85 | $21.86 | $21.76 | $21.79 | 30,506 |
| 6/25/2026 | $21.93 | $21.96 | $21.78 | $21.86 | 36,700 |
| 6/24/2026 | $21.89 | $22.05 | $21.87 | $21.96 | 60,600 |
| 6/23/2026 | $21.92 | $22.01 | $21.86 | $21.87 | 34,539 |
| 6/22/2026 | $22.16 | $22.25 | $21.89 | $21.99 | 49,900 |
| 6/18/2026 | $22.25 | $22.34 | $22.16 | $22.23 | 14,200 |
| 6/17/2026 | $22.22 | $22.28 | $22.22 | $22.25 | 42,800 |
| 6/16/2026 | $22.33 | $22.33 | $22.19 | $22.25 | 24,301 |
| 6/15/2026 | $22.24 | $22.30 | $22.12 | $22.24 | 20,700 |
| 6/12/2026 | $22.12 | $22.23 | $22.06 | $22.13 | 25,603 |
| 6/11/2026 | $22.07 | $22.23 | $21.99 | $22.17 | 15,241 |
| 6/10/2026 | $21.96 | $22.14 | $21.90 | $22.04 | 47,800 |
| 6/9/2026 | $21.89 | $22.00 | $21.84 | $22.00 | 46,614 |
| 6/8/2026 | $21.96 | $21.96 | $21.84 | $21.92 | 47,900 |
| 6/5/2026 | $22.08 | $22.10 | $21.87 | $21.96 | 50,742 |
| 6/4/2026 | $22.18 | $22.24 | $22.15 | $22.15 | 33,617 |
| 6/3/2026 | $22.30 | $22.30 | $22.09 | $22.14 | 53,500 |
| 6/2/2026 | $22.40 | $22.49 | $22.29 | $22.34 | 57,100 |
| 6/1/2026 | $22.48 | $22.48 | $22.30 | $22.41 | 31,039 |
| 5/29/2026 | $22.51 | $22.61 | $22.46 | $22.49 | 53,800 |
| 5/28/2026 | $22.48 | $22.67 | $22.42 | $22.58 | 26,632 |
| 5/27/2026 | $22.54 | $22.54 | $22.47 | $22.50 | 14,627 |
| 5/26/2026 | $22.59 | $22.59 | $22.42 | $22.47 | 32,202 |
| 5/22/2026 | $22.45 | $22.61 | $22.40 | $22.52 | 488,600 |
| 5/21/2026 | $22.38 | $22.62 | $22.31 | $22.52 | 29,943 |
| 5/20/2026 | $22.51 | $22.56 | $22.39 | $22.56 | 39,600 |
| 5/19/2026 | $22.52 | $22.56 | $22.45 | $22.51 | 25,600 |
| 5/18/2026 | $22.77 | $22.89 | $22.59 | $22.66 | 33,200 |
| 5/15/2026 | $22.90 | $22.90 | $22.77 | $22.77 | 24,908 |
| 5/14/2026 | $22.96 | $22.96 | $22.87 | $22.94 | 17,300 |
| 5/13/2026 | $22.88 | $22.99 | $22.81 | $22.86 | 25,814 |
| 5/12/2026 | $22.80 | $23.02 | $22.78 | $22.92 | 38,400 |
| 5/11/2026 | $23.02 | $23.04 | $22.85 | $22.97 | 44,800 |
| 5/8/2026 | $22.96 | $23.00 | $22.87 | $22.97 | 24,000 |
| 5/7/2026 | $22.98 | $23.02 | $22.86 | $22.89 | 19,000 |
| 5/6/2026 | $22.91 | $23.03 | $22.91 | $22.95 | 27,600 |
| 5/5/2026 | $22.80 | $22.95 | $22.76 | $22.89 | 23,400 |