PSIXPSIX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $73.91 | $77.30 | $71.25 | $71.66 | 312,404 |
| 1/29/2026 | $73.22 | $77.99 | $70.65 | $75.72 | 437,510 |
| 1/28/2026 | $75.47 | $76.48 | $72.31 | $72.93 | 343,847 |
| 1/27/2026 | $76.73 | $76.73 | $71.90 | $74.01 | 387,100 |
| 1/26/2026 | $76.57 | $78.55 | $73.57 | $76.73 | 237,732 |
| 1/23/2026 | $78.62 | $78.76 | $75.01 | $77.25 | 259,836 |
| 1/22/2026 | $79.65 | $80.00 | $76.10 | $78.82 | 280,773 |
| 1/21/2026 | $78.70 | $79.67 | $72.66 | $77.66 | 346,400 |
| 1/20/2026 | $73.35 | $79.82 | $72.75 | $76.90 | 411,824 |
| 1/16/2026 | $76.19 | $79.00 | $74.08 | $76.00 | 525,215 |
| 1/15/2026 | $72.94 | $76.90 | $72.14 | $75.47 | 368,500 |
| 1/14/2026 | $72.72 | $72.82 | $67.53 | $71.00 | 362,949 |
| 1/13/2026 | $71.57 | $74.49 | $71.20 | $72.99 | 405,838 |
| 1/12/2026 | $66.34 | $71.20 | $66.00 | $71.03 | 475,801 |
| 1/9/2026 | $64.54 | $66.94 | $63.79 | $66.78 | 275,348 |
| 1/8/2026 | $63.94 | $65.59 | $62.00 | $63.17 | 283,210 |
| 1/7/2026 | $67.43 | $67.50 | $63.66 | $64.05 | 391,373 |
| 1/6/2026 | $68.66 | $68.82 | $65.00 | $67.95 | 506,500 |
| 1/5/2026 | $62.30 | $69.30 | $62.30 | $68.52 | 529,800 |
| 1/2/2026 | $59.20 | $61.61 | $58.20 | $61.53 | 497,648 |
| 12/31/2025 | $58.90 | $59.72 | $55.84 | $57.14 | 802,534 |
| 12/30/2025 | $62.30 | $62.30 | $58.99 | $59.19 | 418,400 |
| 12/29/2025 | $63.98 | $65.00 | $62.10 | $62.47 | 419,990 |
| 12/26/2025 | $66.69 | $66.77 | $64.00 | $65.49 | 314,000 |
| 12/24/2025 | $66.00 | $66.86 | $64.00 | $66.53 | 176,334 |
| 12/23/2025 | $66.91 | $68.01 | $66.00 | $67.04 | 252,000 |
| 12/22/2025 | $69.83 | $69.90 | $66.49 | $67.03 | 451,500 |
| 12/19/2025 | $65.89 | $69.10 | $65.43 | $68.73 | 766,956 |
| 12/18/2025 | $65.41 | $67.67 | $64.47 | $65.34 | 385,813 |
| 12/17/2025 | $66.00 | $67.19 | $61.86 | $62.39 | 469,539 |
| 12/16/2025 | $64.91 | $66.86 | $62.10 | $65.30 | 496,948 |
| 12/15/2025 | $64.53 | $66.92 | $64.53 | $66.28 | 670,900 |
| 12/12/2025 | $66.15 | $66.45 | $61.05 | $62.95 | 541,043 |
| 12/11/2025 | $62.90 | $66.21 | $60.49 | $65.76 | 345,072 |
| 12/10/2025 | $63.63 | $64.87 | $61.33 | $63.44 | 524,301 |
| 12/9/2025 | $58.80 | $63.94 | $58.80 | $63.66 | 516,500 |
| 12/8/2025 | $60.46 | $60.76 | $58.02 | $59.48 | 330,722 |
| 12/5/2025 | $61.00 | $62.25 | $58.62 | $59.53 | 368,307 |
| 12/4/2025 | $58.73 | $62.26 | $58.00 | $61.12 | 457,500 |
| 12/3/2025 | $54.50 | $58.98 | $53.35 | $58.68 | 411,400 |
| 12/2/2025 | $53.71 | $56.19 | $53.61 | $54.48 | 372,210 |
| 12/1/2025 | $55.00 | $56.55 | $52.63 | $52.73 | 493,200 |
| 11/28/2025 | $53.40 | $54.48 | $53.03 | $54.08 | 153,200 |
| 11/26/2025 | $54.83 | $55.41 | $52.55 | $52.61 | 368,440 |
| 11/25/2025 | $54.58 | $54.99 | $51.69 | $54.30 | 400,384 |
| 11/24/2025 | $53.28 | $55.36 | $52.07 | $55.02 | 443,603 |
| 11/21/2025 | $50.93 | $53.66 | $49.34 | $52.15 | 738,800 |
| 11/20/2025 | $56.97 | $57.54 | $51.09 | $51.46 | 749,000 |
| 11/19/2025 | $53.99 | $55.30 | $52.00 | $52.24 | 544,915 |
| 11/18/2025 | $53.03 | $54.72 | $51.53 | $53.05 | 969,900 |
| 11/17/2025 | $58.17 | $59.00 | $53.41 | $54.56 | 692,304 |
| 11/14/2025 | $55.50 | $60.88 | $55.00 | $58.25 | 741,100 |
| 11/13/2025 | $62.60 | $62.60 | $57.59 | $58.26 | 898,847 |
| 11/12/2025 | $63.05 | $67.83 | $62.90 | $64.63 | 743,400 |
| 11/11/2025 | $64.00 | $64.00 | $58.38 | $61.94 | 1.09M |
| 11/10/2025 | $68.85 | $70.50 | $63.01 | $64.95 | 1.74M |
| 11/7/2025 | $56.87 | $67.92 | $44.17 | $65.69 | 5.38M |
| 11/6/2025 | $88.77 | $88.77 | $79.21 | $81.24 | 712,319 |
| 11/5/2025 | $85.55 | $91.03 | $85.40 | $88.55 | 573,416 |
| 11/4/2025 | $82.79 | $86.75 | $81.05 | $84.07 | 527,611 |