PTHSPTHS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $23.00 | $24.50 | $23.00 | $23.79 | 2,183 |
| 1/30/2026 | $26.14 | $27.00 | $23.71 | $24.02 | 8,200 |
| 1/29/2026 | $25.45 | $25.78 | $24.61 | $25.78 | 5,624 |
| 1/28/2026 | $26.71 | $26.71 | $24.69 | $24.69 | 12,211 |
| 1/27/2026 | $24.76 | $25.89 | $24.49 | $25.89 | 8,500 |
| 1/26/2026 | $24.52 | $24.52 | $24.52 | $24.52 | 1,417 |
| 1/23/2026 | $23.00 | $24.75 | $23.00 | $24.75 | 7,336 |
| 1/22/2026 | $24.87 | $24.87 | $23.08 | $24.35 | 11,300 |
| 1/21/2026 | $22.81 | $24.47 | $22.40 | $23.03 | 8,000 |
| 1/20/2026 | $23.10 | $23.81 | $22.35 | $22.35 | 13,433 |
| 1/16/2026 | $25.32 | $25.70 | $23.06 | $23.06 | 17,000 |
| 1/15/2026 | $24.22 | $25.94 | $24.22 | $25.94 | 14,202 |
| 1/14/2026 | $24.49 | $25.10 | $23.87 | $25.10 | 7,148 |
| 1/13/2026 | $26.11 | $26.45 | $24.70 | $25.22 | 28,100 |
| 1/12/2026 | $26.10 | $27.49 | $25.50 | $25.55 | 36,400 |
| 1/9/2026 | $27.00 | $27.65 | $25.70 | $25.93 | 27,800 |
| 1/8/2026 | $28.72 | $28.75 | $27.76 | $28.06 | 18,000 |
| 1/7/2026 | $28.58 | $29.73 | $27.72 | $28.00 | 21,644 |
| 1/6/2026 | $26.91 | $28.38 | $26.91 | $27.44 | 6,602 |
| 1/5/2026 | $27.41 | $28.05 | $25.50 | $26.79 | 11,611 |
| 1/2/2026 | $30.99 | $30.99 | $27.25 | $29.45 | 21,300 |
| 12/31/2025 | $27.99 | $31.62 | $27.21 | $31.00 | 124,001 |
| 12/30/2025 | $26.94 | $27.49 | $26.33 | $27.49 | 5,744 |
| 12/29/2025 | $25.60 | $27.20 | $25.27 | $27.20 | 8,472 |
| 12/26/2025 | $26.40 | $26.98 | $25.71 | $25.71 | 2,200 |
| 12/24/2025 | $25.93 | $26.59 | $25.79 | $26.50 | 6,422 |
| 12/23/2025 | $25.98 | $26.98 | $23.96 | $26.98 | 30,710 |
| 12/22/2025 | $25.61 | $26.76 | $24.90 | $26.76 | 7,300 |
| 12/19/2025 | $22.42 | $26.42 | $22.13 | $25.63 | 29,800 |
| 12/18/2025 | $22.00 | $22.67 | $21.97 | $22.67 | 14,142 |
| 12/17/2025 | $21.78 | $22.53 | $20.97 | $22.35 | 23,676 |
| 12/16/2025 | $22.20 | $22.41 | $21.37 | $21.83 | 7,907 |
| 12/15/2025 | $23.44 | $24.48 | $21.50 | $22.25 | 50,036 |
| 12/12/2025 | $25.38 | $25.38 | $22.75 | $22.99 | 22,904 |
| 12/11/2025 | $25.33 | $25.33 | $23.14 | $23.94 | 25,124 |
| 12/10/2025 | $25.47 | $26.50 | $25.03 | $25.03 | 5,800 |
| 12/9/2025 | $28.00 | $28.49 | $25.32 | $25.32 | 11,235 |
| 12/8/2025 | $26.19 | $27.75 | $26.19 | $27.13 | 30,600 |
| 12/5/2025 | $26.40 | $27.07 | $24.21 | $26.57 | 34,327 |
| 12/4/2025 | $25.35 | $30.68 | $24.47 | $26.36 | 23,500 |
| 12/3/2025 | $26.34 | $27.93 | $23.95 | $26.20 | 62,543 |
| 12/2/2025 | $26.67 | $26.95 | $21.61 | $25.14 | 58,002 |
| 12/1/2025 | $27.21 | $28.21 | $25.57 | $26.46 | 32,700 |
| 11/28/2025 | $28.48 | $28.86 | $25.91 | $28.40 | 31,200 |
| 11/26/2025 | $27.14 | $29.85 | $25.47 | $28.50 | 24,100 |
| 11/25/2025 | $28.15 | $28.77 | $27.11 | $27.11 | 26,500 |
| 11/24/2025 | $25.88 | $29.00 | $25.88 | $27.53 | 17,550 |
| 11/21/2025 | $27.00 | $28.31 | $25.39 | $25.40 | 19,139 |
| 11/20/2025 | $30.73 | $30.73 | $26.60 | $29.00 | 30,500 |
| 11/19/2025 | $31.60 | $31.65 | $27.07 | $30.01 | 38,000 |
| 11/18/2025 | $32.01 | $32.51 | $29.89 | $31.83 | 16,200 |
| 11/17/2025 | $33.05 | $34.68 | $29.65 | $33.30 | 17,700 |
| 11/14/2025 | $33.00 | $35.00 | $28.50 | $33.61 | 42,100 |
| 11/13/2025 | $36.75 | $36.75 | $29.02 | $34.68 | 47,732 |
| 11/12/2025 | $34.11 | $37.40 | $32.60 | $37.40 | 131,306 |
| 11/11/2025 | $33.00 | $33.33 | $31.83 | $33.00 | 23,713 |
| 11/10/2025 | $34.55 | $34.55 | $32.79 | $34.00 | 30,600 |
| 11/7/2025 | $37.14 | $37.14 | $30.68 | $34.40 | 49,928 |
| 11/6/2025 | $36.87 | $37.50 | $35.95 | $37.42 | 8,511 |
| 11/5/2025 | $34.74 | $37.00 | $34.63 | $37.00 | 11,430 |
| 11/4/2025 | $34.00 | $34.75 | $33.33 | $34.75 | 10,944 |