PSCC(PSCC)
PSCC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $37.54 | $37.54 | $37.18 | $37.28 | 4,300 |
| 8/26/2026 | $37.74 | $37.95 | $37.72 | $37.73 | 3,821 |
| 8/25/2026 | $38.07 | $38.07 | $37.63 | $37.85 | 18,919 |
| 8/24/2026 | $37.84 | $38.22 | $37.84 | $38.14 | 121,116 |
| 8/21/2026 | $37.41 | $37.67 | $37.41 | $37.65 | 3,928 |
| 8/20/2026 | $37.42 | $37.69 | $37.29 | $37.40 | 6,300 |
| 8/19/2026 | $37.35 | $38.21 | $37.35 | $37.93 | 6,200 |
| 8/18/2026 | $37.52 | $37.53 | $37.23 | $37.23 | 4,935 |
| 8/17/2026 | $37.34 | $37.34 | $37.24 | $37.27 | 6,144 |
| 8/14/2026 | $37.52 | $37.58 | $37.46 | $37.51 | 7,100 |
| 8/13/2026 | $37.66 | $37.86 | $37.52 | $37.59 | 1,630 |
| 8/12/2026 | $36.79 | $37.23 | $36.66 | $37.23 | 9,231 |
| 8/11/2026 | $36.47 | $37.06 | $36.47 | $36.98 | 55,000 |
| 8/10/2026 | $37.00 | $37.00 | $36.47 | $36.56 | 9,800 |
| 8/7/2026 | $37.05 | $37.33 | $36.98 | $37.23 | 5,948 |
| 8/6/2026 | $37.70 | $37.70 | $37.05 | $37.05 | 45,802 |
| 8/5/2026 | $37.79 | $37.85 | $37.54 | $37.66 | 12,300 |
| 8/4/2026 | $36.99 | $37.53 | $36.99 | $37.51 | 75,451 |
| 8/3/2026 | $37.51 | $37.51 | $37.06 | $37.11 | 7,983 |
| 7/31/2026 | $37.04 | $37.04 | $36.74 | $36.90 | 5,700 |
| 7/30/2026 | $37.35 | $37.45 | $36.72 | $37.15 | 9,300 |
| 7/29/2026 | $37.94 | $37.95 | $37.62 | $37.62 | 2,639 |
| 7/28/2026 | $37.44 | $38.02 | $37.44 | $37.74 | 4,918 |
| 7/27/2026 | $36.56 | $37.11 | $36.53 | $37.06 | 11,606 |
| 7/24/2026 | $36.05 | $36.39 | $35.91 | $36.39 | 4,500 |
| 7/23/2026 | $36.49 | $36.49 | $35.72 | $36.05 | 8,800 |
| 7/22/2026 | $36.70 | $36.80 | $36.69 | $36.72 | 721 |
| 7/21/2026 | $36.50 | $36.72 | $36.50 | $36.72 | 2,816 |
| 7/20/2026 | $36.51 | $36.51 | $36.25 | $36.48 | 11,673 |
| 7/17/2026 | $37.20 | $37.23 | $36.38 | $36.58 | 3,619 |
| 7/16/2026 | $36.25 | $37.08 | $36.25 | $37.00 | 7,137 |
| 7/15/2026 | $36.29 | $36.69 | $36.17 | $36.17 | 2,200 |
| 7/14/2026 | $36.18 | $36.26 | $36.15 | $36.19 | 1,800 |
| 7/13/2026 | $36.61 | $36.61 | $36.37 | $36.37 | 4,044 |
| 7/10/2026 | $35.77 | $36.34 | $35.75 | $36.21 | 12,679 |
| 7/9/2026 | $35.73 | $35.73 | $35.28 | $35.44 | 1,700 |
| 7/8/2026 | $36.09 | $36.09 | $35.65 | $35.65 | 2,800 |
| 7/7/2026 | $36.17 | $36.63 | $36.04 | $36.04 | 14,619 |
| 7/6/2026 | $36.15 | $36.15 | $35.57 | $35.86 | 68,588 |
| 7/2/2026 | $36.21 | $36.31 | $36.02 | $36.28 | 1,424 |
| 7/1/2026 | $35.41 | $36.19 | $35.41 | $35.91 | 2,300 |
| 6/30/2026 | $35.63 | $35.69 | $35.24 | $35.27 | 10,034 |
| 6/29/2026 | $35.97 | $36.01 | $35.47 | $35.76 | 8,597 |
| 6/26/2026 | $35.72 | $36.10 | $35.72 | $36.02 | 6,024 |
| 6/25/2026 | $35.83 | $36.04 | $35.52 | $35.56 | 9,800 |
| 6/24/2026 | $35.68 | $35.74 | $35.65 | $35.72 | 11,700 |
| 6/23/2026 | $34.57 | $35.11 | $34.57 | $35.04 | 7,900 |
| 6/22/2026 | $34.92 | $34.92 | $34.17 | $34.19 | 2,700 |
| 6/18/2026 | $34.84 | $35.16 | $34.68 | $35.06 | 11,934 |
| 6/17/2026 | $34.99 | $34.99 | $34.35 | $34.50 | 5,300 |
| 6/16/2026 | $35.22 | $35.23 | $34.91 | $35.02 | 10,500 |
| 6/15/2026 | $35.17 | $35.17 | $34.92 | $34.97 | 12,344 |
| 6/12/2026 | $35.00 | $35.08 | $34.89 | $34.91 | 5,400 |
| 6/11/2026 | $34.37 | $34.63 | $34.27 | $34.59 | 2,825 |
| 6/10/2026 | $34.21 | $34.36 | $34.13 | $34.29 | 22,120 |
| 6/9/2026 | $33.16 | $33.53 | $33.01 | $33.53 | 3,718 |
| 6/8/2026 | $33.16 | $33.51 | $33.16 | $33.22 | 3,337 |
| 6/5/2026 | $32.71 | $33.18 | $32.71 | $33.17 | 932 |
| 6/4/2026 | $32.73 | $32.91 | $32.54 | $32.69 | 2,300 |
| 6/3/2026 | $32.53 | $32.62 | $32.30 | $32.51 | 3,443 |
| 6/2/2026 | $32.67 | $32.73 | $32.56 | $32.59 | 10,700 |
| 6/1/2026 | $32.70 | $32.71 | $32.42 | $32.71 | 2,809 |