PSC(PSC)
PSC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $68.24 | $68.24 | $67.89 | $67.98 | 55,171 |
| 7/10/2026 | $68.81 | $68.81 | $68.02 | $68.44 | 68,638 |
| 7/9/2026 | $68.17 | $68.99 | $68.17 | $68.74 | 163,836 |
| 7/8/2026 | $67.67 | $68.09 | $67.12 | $67.83 | 116,707 |
| 7/7/2026 | $69.35 | $69.35 | $68.11 | $68.39 | 152,512 |
| 7/6/2026 | $69.21 | $69.77 | $69.21 | $69.34 | 204,648 |
| 7/2/2026 | $70.17 | $70.39 | $68.23 | $68.83 | 74,600 |
| 7/1/2026 | $70.13 | $70.56 | $69.49 | $69.83 | 92,400 |
| 6/30/2026 | $69.29 | $70.26 | $69.21 | $70.12 | 429,155 |
| 6/29/2026 | $69.42 | $69.42 | $68.39 | $69.38 | 98,421 |
| 6/26/2026 | $68.32 | $69.29 | $68.32 | $69.12 | 129,100 |
| 6/25/2026 | $68.91 | $69.48 | $68.38 | $68.80 | 77,900 |
| 6/24/2026 | $67.78 | $68.94 | $67.78 | $68.20 | 86,200 |
| 6/23/2026 | $67.27 | $68.24 | $67.10 | $67.84 | 162,400 |
| 6/22/2026 | $67.92 | $68.44 | $67.80 | $68.24 | 79,400 |
| 6/18/2026 | $67.80 | $67.92 | $66.98 | $67.89 | 66,815 |
| 6/17/2026 | $67.30 | $68.12 | $66.61 | $66.81 | 152,700 |
| 6/16/2026 | $67.68 | $68.14 | $67.25 | $67.28 | 68,909 |
| 6/15/2026 | $68.35 | $68.35 | $67.55 | $67.59 | 73,206 |
| 6/12/2026 | $67.14 | $67.77 | $66.73 | $67.22 | 151,419 |
| 6/11/2026 | $65.62 | $66.90 | $65.49 | $66.82 | 203,500 |
| 6/10/2026 | $65.53 | $66.49 | $64.94 | $65.10 | 98,300 |
| 6/9/2026 | $65.83 | $66.66 | $63.88 | $65.59 | 138,632 |
| 6/8/2026 | $65.56 | $65.75 | $64.97 | $65.23 | 57,709 |
| 6/5/2026 | $66.18 | $66.18 | $64.47 | $64.71 | 73,538 |
| 6/4/2026 | $65.35 | $66.78 | $65.35 | $66.54 | 104,625 |
| 6/3/2026 | $66.24 | $66.24 | $65.32 | $65.60 | 91,425 |
| 6/2/2026 | $65.54 | $66.35 | $65.54 | $66.22 | 245,291 |
| 6/1/2026 | $65.72 | $65.93 | $64.97 | $65.75 | 93,715 |
| 5/29/2026 | $66.09 | $66.10 | $65.36 | $66.06 | 114,902 |
| 5/28/2026 | $65.37 | $66.02 | $65.19 | $65.90 | 154,800 |
| 5/27/2026 | $65.81 | $66.10 | $65.55 | $65.76 | 110,400 |
| 5/26/2026 | $65.23 | $65.82 | $64.88 | $65.82 | 191,100 |
| 5/22/2026 | $64.44 | $64.59 | $64.01 | $64.51 | 69,500 |
| 5/21/2026 | $63.40 | $64.36 | $63.03 | $63.94 | 145,900 |
| 5/20/2026 | $62.86 | $63.93 | $62.71 | $63.91 | 129,016 |
| 5/19/2026 | $62.77 | $62.82 | $62.05 | $62.38 | 111,740 |
| 5/18/2026 | $63.40 | $63.50 | $62.65 | $63.07 | 85,065 |
| 5/15/2026 | $63.14 | $63.49 | $62.92 | $63.10 | 81,300 |
| 5/14/2026 | $63.77 | $64.57 | $63.77 | $64.13 | 108,610 |
| 5/13/2026 | $64.17 | $64.17 | $63.33 | $63.86 | 67,800 |
| 5/12/2026 | $64.10 | $64.10 | $63.16 | $64.04 | 90,700 |
| 5/11/2026 | $64.88 | $64.99 | $64.57 | $64.65 | 106,500 |
| 5/8/2026 | $64.65 | $64.69 | $64.19 | $64.69 | 89,425 |
| 5/7/2026 | $64.77 | $64.91 | $63.87 | $64.16 | 134,949 |
| 5/6/2026 | $64.96 | $64.96 | $64.31 | $64.89 | 125,700 |
| 5/5/2026 | $63.95 | $64.64 | $63.87 | $64.47 | 102,600 |
| 5/4/2026 | $63.56 | $63.97 | $62.84 | $63.20 | 95,237 |
| 5/1/2026 | $63.67 | $63.70 | $63.02 | $63.69 | 76,949 |
| 4/30/2026 | $62.47 | $63.40 | $62.07 | $63.32 | 112,000 |
| 4/29/2026 | $62.85 | $62.86 | $61.75 | $62.05 | 150,231 |
| 4/28/2026 | $63.08 | $63.43 | $62.52 | $62.80 | 173,500 |
| 4/27/2026 | $63.35 | $63.64 | $63.20 | $63.49 | 94,104 |
| 4/24/2026 | $63.13 | $63.51 | $62.71 | $63.38 | 123,121 |
| 4/23/2026 | $63.03 | $63.27 | $62.00 | $62.86 | 79,800 |
| 4/22/2026 | $63.41 | $63.41 | $62.65 | $63.04 | 170,725 |
| 4/21/2026 | $63.35 | $63.90 | $62.58 | $62.67 | 95,637 |
| 4/20/2026 | $62.75 | $63.29 | $62.71 | $63.17 | 95,049 |
| 4/17/2026 | $62.39 | $63.31 | $62.16 | $62.83 | 96,746 |
| 4/16/2026 | $61.54 | $61.62 | $61.23 | $61.58 | 70,100 |
| 4/15/2026 | $61.27 | $61.34 | $60.88 | $61.31 | 247,923 |
| 4/14/2026 | $60.96 | $61.33 | $60.81 | $61.11 | 71,713 |