PRSD(PRSD)
PRSD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $24.91 | $24.97 | $24.91 | $24.94 | 7,747 |
| 8/6/2026 | $24.93 | $24.93 | $24.90 | $24.91 | 11,900 |
| 8/5/2026 | $24.90 | $24.94 | $24.90 | $24.92 | 115,400 |
| 8/4/2026 | $24.89 | $24.91 | $24.88 | $24.90 | 12,000 |
| 8/3/2026 | $24.86 | $24.90 | $24.84 | $24.87 | 2.44M |
| 7/31/2026 | $24.94 | $24.94 | $24.92 | $24.94 | 1,529 |
| 7/30/2026 | $24.93 | $24.94 | $24.91 | $24.92 | 2,700 |
| 7/29/2026 | $24.91 | $24.93 | $24.89 | $24.92 | 5,100 |
| 7/28/2026 | $24.93 | $24.95 | $24.89 | $24.93 | 7,308 |
| 7/27/2026 | $24.91 | $24.92 | $24.91 | $24.92 | 1,901 |
| 7/24/2026 | $24.89 | $24.90 | $24.86 | $24.90 | 12,200 |
| 7/23/2026 | $24.88 | $24.89 | $24.86 | $24.89 | 5,505 |
| 7/22/2026 | $24.91 | $24.91 | $24.90 | $24.91 | 74,320 |
| 7/21/2026 | $24.91 | $24.91 | $24.90 | $24.91 | 204,116 |
| 7/20/2026 | $24.93 | $24.93 | $24.89 | $24.90 | 1.33M |
| 7/17/2026 | $24.94 | $24.97 | $24.92 | $24.93 | 4,525 |
| 7/16/2026 | $24.90 | $24.92 | $24.87 | $24.92 | 60,148 |
| 7/15/2026 | $24.95 | $24.95 | $24.95 | $24.95 | 2,012 |
| 7/14/2026 | $24.92 | $24.92 | $24.90 | $24.91 | 7,700 |
| 7/13/2026 | $24.86 | $24.92 | $24.86 | $24.89 | 40,700 |
| 7/10/2026 | $24.92 | $24.96 | $24.91 | $24.91 | 4,219 |
| 7/9/2026 | $24.90 | $24.92 | $24.90 | $24.91 | 3,331 |
| 7/8/2026 | $24.89 | $24.92 | $24.87 | $24.89 | 6,540 |
| 7/7/2026 | $24.91 | $24.92 | $24.83 | $24.90 | 13,606 |
| 7/6/2026 | $24.97 | $25.02 | $24.91 | $24.98 | 2.26M |
| 7/2/2026 | $24.97 | $25.02 | $24.96 | $24.99 | 9,823 |
| 7/1/2026 | $24.95 | $24.98 | $24.94 | $24.94 | 10,900 |
| 6/30/2026 | $25.05 | $25.17 | $25.03 | $25.04 | 10,300 |
| 6/29/2026 | $25.08 | $25.08 | $25.06 | $25.07 | 7,500 |
| 6/26/2026 | $25.07 | $25.11 | $25.06 | $25.09 | 115,945 |
| 6/25/2026 | $25.05 | $25.09 | $25.05 | $25.06 | 18,201 |
| 6/24/2026 | $25.01 | $25.06 | $25.01 | $25.03 | 6,400 |
| 6/23/2026 | $24.98 | $25.02 | $24.98 | $25.01 | 1.45M |
| 6/22/2026 | $24.97 | $25.04 | $24.97 | $24.99 | 11,434 |
| 6/18/2026 | $25.01 | $25.02 | $24.99 | $25.02 | 5,147 |
| 6/17/2026 | $25.03 | $25.05 | $24.96 | $24.98 | 7,007 |
| 6/16/2026 | $25.01 | $25.05 | $25.01 | $25.03 | 11,200 |
| 6/15/2026 | $25.04 | $25.07 | $25.01 | $25.01 | 9,700 |
| 6/12/2026 | $25.01 | $25.03 | $24.99 | $25.01 | 7,900 |
| 6/11/2026 | $24.99 | $25.03 | $24.96 | $25.03 | 7,432 |
| 6/10/2026 | $24.98 | $24.99 | $24.96 | $24.98 | 5,117 |
| 6/9/2026 | $24.96 | $24.98 | $24.96 | $24.98 | 11,900 |
| 6/8/2026 | $24.98 | $25.02 | $24.96 | $24.97 | 11,200 |
| 6/5/2026 | $24.96 | $24.97 | $24.95 | $24.95 | 5,900 |
| 6/4/2026 | $25.00 | $25.03 | $25.00 | $25.03 | 5,107 |
| 6/3/2026 | $24.98 | $24.99 | $24.95 | $24.99 | 9,900 |
| 6/2/2026 | $25.00 | $25.00 | $24.98 | $24.99 | 4,500 |
| 6/1/2026 | $24.95 | $24.98 | $24.95 | $24.98 | 12,835 |
| 5/29/2026 | $25.09 | $25.10 | $25.07 | $25.09 | 11,900 |
| 5/28/2026 | $25.06 | $25.10 | $25.05 | $25.07 | 7,300 |
| 5/27/2026 | $25.05 | $25.12 | $25.05 | $25.06 | 23,500 |
| 5/26/2026 | $25.04 | $25.07 | $25.03 | $25.05 | 10,200 |
| 5/22/2026 | $25.01 | $25.07 | $25.00 | $25.02 | 4,800 |
| 5/21/2026 | $25.00 | $25.03 | $24.98 | $25.02 | 5,200 |
| 5/20/2026 | $24.99 | $25.04 | $24.99 | $25.02 | 9,000 |
| 5/19/2026 | $24.92 | $24.99 | $24.92 | $24.96 | 5,800 |
| 5/18/2026 | $25.01 | $25.05 | $24.98 | $25.04 | 19,201 |
| 5/15/2026 | $24.99 | $25.00 | $24.97 | $24.98 | 4,926 |
| 5/14/2026 | $25.04 | $25.08 | $25.03 | $25.04 | 17,407 |
| 5/13/2026 | $25.03 | $25.03 | $24.99 | $25.03 | 11,300 |
| 5/12/2026 | $25.02 | $25.05 | $25.01 | $25.01 | 5,200 |
| 5/11/2026 | $25.06 | $25.06 | $25.03 | $25.03 | 9,400 |