PSIX(PSIX)
PSIX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $28.58 | $29.16 | $26.75 | $27.61 | 434,543 |
| 7/30/2026 | $26.35 | $28.41 | $25.89 | $27.83 | 636,787 |
| 7/29/2026 | $27.90 | $28.01 | $25.28 | $25.44 | 563,972 |
| 7/28/2026 | $29.30 | $29.30 | $27.26 | $27.90 | 829,436 |
| 7/27/2026 | $30.63 | $30.99 | $29.29 | $30.06 | 321,404 |
| 7/24/2026 | $31.36 | $31.75 | $29.85 | $29.96 | 307,425 |
| 7/23/2026 | $32.60 | $33.24 | $31.26 | $31.38 | 338,544 |
| 7/22/2026 | $31.70 | $33.41 | $31.51 | $33.20 | 342,300 |
| 7/21/2026 | $30.64 | $31.92 | $30.30 | $31.78 | 284,827 |
| 7/20/2026 | $30.45 | $31.50 | $29.31 | $29.90 | 449,007 |
| 7/17/2026 | $29.92 | $31.26 | $29.56 | $30.25 | 457,274 |
| 7/16/2026 | $32.49 | $33.38 | $31.20 | $31.76 | 394,300 |
| 7/15/2026 | $32.93 | $33.75 | $32.03 | $33.46 | 868,144 |
| 7/14/2026 | $32.73 | $33.36 | $31.89 | $32.63 | 389,000 |
| 7/13/2026 | $33.80 | $34.16 | $31.90 | $32.18 | 520,842 |
| 7/10/2026 | $35.14 | $35.89 | $34.43 | $34.52 | 292,520 |
| 7/9/2026 | $35.65 | $35.69 | $34.63 | $34.68 | 300,961 |
| 7/8/2026 | $33.98 | $35.31 | $33.33 | $34.65 | 549,568 |
| 7/7/2026 | $36.00 | $36.43 | $33.60 | $34.73 | 440,311 |
| 7/6/2026 | $37.77 | $38.73 | $36.20 | $36.68 | 348,381 |
| 7/2/2026 | $37.50 | $38.03 | $36.26 | $37.08 | 491,364 |
| 7/1/2026 | $38.08 | $38.49 | $36.46 | $36.72 | 328,337 |
| 6/30/2026 | $36.72 | $39.40 | $36.55 | $38.89 | 296,584 |
| 6/29/2026 | $38.00 | $39.25 | $36.28 | $36.46 | 466,500 |
| 6/26/2026 | $38.04 | $38.80 | $37.51 | $37.99 | 544,169 |
| 6/25/2026 | $39.26 | $39.78 | $38.16 | $38.71 | 309,007 |
| 6/24/2026 | $39.09 | $39.70 | $37.98 | $38.44 | 355,200 |
| 6/23/2026 | $37.60 | $39.29 | $37.31 | $39.09 | 322,143 |
| 6/22/2026 | $39.06 | $40.08 | $38.70 | $39.11 | 518,536 |
| 6/18/2026 | $40.00 | $40.78 | $39.00 | $40.31 | 432,178 |
| 6/17/2026 | $39.18 | $40.30 | $38.88 | $38.92 | 257,624 |
| 6/16/2026 | $39.59 | $40.16 | $38.55 | $39.02 | 365,493 |
| 6/15/2026 | $42.00 | $43.23 | $39.12 | $39.44 | 550,486 |
| 6/12/2026 | $40.65 | $42.35 | $40.16 | $40.72 | 340,617 |
| 6/11/2026 | $38.81 | $41.80 | $38.72 | $40.58 | 424,800 |
| 6/10/2026 | $38.55 | $39.77 | $37.61 | $38.29 | 517,160 |
| 6/9/2026 | $40.35 | $41.93 | $36.60 | $39.14 | 470,847 |
| 6/8/2026 | $38.65 | $40.35 | $38.00 | $39.85 | 684,000 |
| 6/5/2026 | $38.83 | $39.57 | $36.63 | $37.61 | 806,600 |
| 6/4/2026 | $39.54 | $40.72 | $39.49 | $40.18 | 427,800 |
| 6/3/2026 | $40.33 | $41.22 | $39.50 | $40.42 | 392,700 |
| 6/2/2026 | $39.49 | $41.48 | $39.49 | $40.59 | 508,326 |
| 6/1/2026 | $40.80 | $41.52 | $38.67 | $39.38 | 773,500 |
| 5/29/2026 | $41.94 | $42.88 | $40.54 | $41.68 | 494,576 |
| 5/28/2026 | $42.33 | $42.48 | $40.61 | $41.99 | 685,185 |
| 5/27/2026 | $42.91 | $43.78 | $41.00 | $42.84 | 559,826 |
| 5/26/2026 | $40.08 | $44.26 | $40.00 | $42.99 | 975,493 |
| 5/22/2026 | $39.50 | $39.81 | $38.37 | $38.87 | 600,692 |
| 5/21/2026 | $37.45 | $39.68 | $37.03 | $39.59 | 746,500 |
| 5/20/2026 | $36.70 | $37.06 | $35.77 | $36.96 | 716,037 |
| 5/19/2026 | $38.19 | $38.30 | $35.88 | $36.36 | 932,532 |
| 5/18/2026 | $39.90 | $40.95 | $37.89 | $38.93 | 1.09M |
| 5/15/2026 | $38.88 | $40.56 | $38.11 | $38.75 | 1.10M |
| 5/14/2026 | $45.05 | $47.98 | $40.53 | $41.30 | 2.14M |
| 5/13/2026 | $39.24 | $45.45 | $38.70 | $45.11 | 2.48M |
| 5/12/2026 | $41.10 | $43.00 | $36.40 | $38.00 | 5.18M |
| 5/11/2026 | $76.32 | $82.48 | $61.36 | $62.45 | 3.80M |
| 5/8/2026 | $72.41 | $76.32 | $71.42 | $75.91 | 576,111 |
| 5/7/2026 | $74.00 | $74.49 | $70.34 | $71.99 | 474,029 |
| 5/6/2026 | $72.00 | $75.36 | $70.00 | $74.49 | 554,535 |
| 5/5/2026 | $69.00 | $71.60 | $67.00 | $69.09 | 478,300 |
| 5/4/2026 | $71.74 | $71.78 | $67.61 | $67.78 | 487,818 |