Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PSHZF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 54.58 | 0.18 | 0.33% | 54.40 | 54.71 | 54.15 | 193,056 |
| Jun 13 2024 | 54.40 | -0.84 | -1.52% | 55.15 | 55.15 | 54.30 | 24,185 |
| Jun 12 2024 | 55.24 | 1.24 | 2.30% | 55.86 | 55.86 | 55.05 | 46,065 |
| Jun 11 2024 | 54.00 | 0.10 | 0.19% | 53.80 | 54.40 | 53.11 | 44,376 |
| Jun 10 2024 | 53.90 | 0.34 | 0.64% | 53.70 | 54.03 | 53.49 | 36,648 |
| Jun 07 2024 | 53.558 | -0.29 | -0.54% | 53.725 | 53.755 | 53.25 | 14,267 |
| Jun 06 2024 | 53.85 | 0.87 | 1.64% | 53.64 | 53.99 | 53.46 | 76,767 |
| Jun 05 2024 | 52.98 | 0.13 | 0.25% | 53.05 | 53.05 | 52.24 | 23,211 |
| Jun 04 2024 | 52.85 | 0.34 | 0.65% | 52.80 | 52.98 | 52.69 | 20,585 |
| Jun 03 2024 | 52.511 | 0.41 | 0.79% | 53.44 | 54.00 | 52.10 | 22,154 |
| May 31 2024 | 52.10 | 0.58 | 1.13% | 52.77 | 53.27 | 51.9163 | 23,257 |
| May 30 2024 | 51.5163 | -0.48 | -0.93% | 52.00 | 52.15 | 51.5163 | 12,853 |
| May 29 2024 | 52.00 | -0.28 | -0.54% | 52.195 | 52.40 | 51.985 | 113,711 |
| May 28 2024 | 52.28 | 0.13 | 0.25% | 52.57 | 52.70 | 52.17 | 16,584 |
| May 24 2024 | 52.15 | 0.35 | 0.67% | 52.45 | 52.48 | 51.625 | 17,874 |
| May 23 2024 | 51.802 | 0.40 | 0.77% | 51.68 | 52.40 | 51.68 | 14,257 |
| May 22 2024 | 51.405 | -0.12 | -0.22% | 51.96 | 51.96 | 51.36 | 12,465 |
| May 21 2024 | 51.52 | -0.10 | -0.19% | 51.90 | 51.90 | 51.111 | 8,377 |
| May 20 2024 | 51.616 | -0.33 | -0.64% | 52.30 | 52.41 | 51.3664 | 9,196 |
| May 17 2024 | 51.95 | 0.04 | 0.07% | 52.21 | 52.38 | 51.812 | 8,404 |
| May 16 2024 | 51.915 | 0.21 | 0.42% | 51.80 | 52.45 | 51.50 | 14,977 |
| May 15 2024 | 51.70 | 0.20 | 0.39% | 51.50 | 51.89 | 51.20 | 85,428 |
| May 14 2024 | 51.50 | -0.75 | -1.44% | 52.25 | 52.49 | 51.50 | 57,326 |
| May 13 2024 | 52.25 | -0.25 | -0.47% | 52.50 | 52.72 | 52.00 | 13,094 |
| May 10 2024 | 52.498 | 0.38 | 0.72% | 52.67 | 52.70 | 52.30 | 7,592 |
| May 09 2024 | 52.1225 | -0.08 | -0.16% | 51.59 | 52.145 | 51.59 | 45,014 |
| May 08 2024 | 52.205 | -0.01 | -0.01% | 52.12 | 52.21 | 51.55 | 4,190 |
| May 07 2024 | 52.21 | 0.61 | 1.17% | 52.00 | 52.50 | 51.57 | 214,326 |
| May 06 2024 | 51.605 | 0.14 | 0.27% | 51.41 | 51.6978 | 51.40 | 15,927 |
| May 03 2024 | 51.466 | 1.44 | 2.87% | 51.058 | 51.59 | 51.058 | 22,695 |
| May 02 2024 | 50.03 | 0.68 | 1.38% | 50.32 | 50.32 | 49.80 | 24,467 |
| May 01 2024 | 49.35 | -0.11 | -0.22% | 49.9776 | 49.9776 | 48.50 | 8,898 |
| Apr 30 2024 | 49.46 | -0.29 | -0.58% | 49.555 | 49.93 | 49.205 | 12,350 |
| Apr 29 2024 | 49.75 | 0.59 | 1.19% | 49.40 | 49.75 | 49.16 | 7,199 |
| Apr 26 2024 | 49.1636 | 0.66 | 1.37% | 49.196 | 49.52 | 48.9523 | 16,549 |
| Apr 25 2024 | 48.50 | -1.35 | -2.71% | 48.18 | 48.74 | 47.5133 | 28,628 |
| Apr 24 2024 | 49.85 | 0.07 | 0.13% | 50.53 | 50.53 | 49.636 | 9,463 |
| Apr 23 2024 | 49.785 | 0.76 | 1.55% | 49.6815 | 50.211 | 49.6815 | 12,031 |
| Apr 22 2024 | 49.026 | 1.52 | 3.19% | 48.37 | 49.30 | 48.34 | 23,438 |
| Apr 19 2024 | 47.51 | -0.80 | -1.66% | 47.15 | 47.95 | 47.15 | 37,221 |
| Apr 18 2024 | 48.31 | 0.11 | 0.23% | 48.46 | 48.61 | 47.87 | 8,255 |
| Apr 17 2024 | 48.20 | -0.51 | -1.05% | 48.24 | 48.405 | 47.95 | 63,270 |
| Apr 16 2024 | 48.71 | -0.94 | -1.90% | 48.02 | 48.80 | 47.60 | 34,090 |
| Apr 15 2024 | 49.651 | -0.75 | -1.49% | 50.26 | 50.40 | 49.57 | 10,701 |
| Apr 12 2024 | 50.40 | -0.43 | -0.84% | 50.75 | 50.956 | 50.25 | 9,019 |
| Apr 11 2024 | 50.8275 | -0.17 | -0.34% | 50.792 | 50.85 | 50.635 | 10,432 |
| Apr 10 2024 | 51.00 | -0.05 | -0.09% | 51.05 | 51.25 | 50.72 | 11,365 |
| Apr 09 2024 | 51.045 | -0.34 | -0.65% | 50.72 | 51.30 | 50.326 | 12,644 |
| Apr 08 2024 | 51.38 | 0.78 | 1.54% | 51.2325 | 51.40 | 51.125 | 7,603 |
| Apr 05 2024 | 50.60 | -0.40 | -0.78% | 50.25 | 50.76 | 50.10 | 27,732 |
| Apr 04 2024 | 51.00 | -0.05 | -0.10% | 51.28 | 51.30 | 50.80 | 14,541 |
| Apr 03 2024 | 51.05 | 0.35 | 0.69% | 51.09 | 51.17 | 51.05 | 21,069 |
| Apr 02 2024 | 50.70 | -0.53 | -1.02% | 50.45 | 50.77 | 49.96 | 17,048 |
| Apr 01 2024 | 51.225 | -0.36 | -0.69% | 52.66 | 52.66 | 51.1575 | 23,168 |
| Mar 28 2024 | 51.58 | 0.06 | 0.11% | 51.50 | 51.625 | 51.15 | 12,775 |
| Mar 27 2024 | 51.524 | -0.77 | -1.46% | 52.41 | 52.41 | 51.02 | 13,281 |
| Mar 26 2024 | 52.29 | -0.31 | -0.59% | 52.1925 | 52.51 | 52.13 | 12,605 |
| Mar 25 2024 | 52.60 | 0.40 | 0.77% | 52.09 | 52.92 | 52.09 | 29,602 |
| Mar 22 2024 | 52.20 | 0.68 | 1.32% | 52.41 | 52.61 | 51.60 | 16,414 |
| Mar 21 2024 | 51.522 | 0.65 | 1.28% | 51.80 | 52.35 | 51.4918 | 95,141 |
| Mar 20 2024 | 50.87 | 0.70 | 1.40% | 50.34 | 50.99 | 50.16 | 33,517 |
| Mar 19 2024 | 50.168 | -0.03 | -0.06% | 50.31 | 50.45 | 50.10 | 15,653 |
| Mar 18 2024 | 50.20 | -0.03 | -0.05% | 50.50 | 50.50 | 50.0533 | 48,182 |
