PSCF(PSCF)
PSCF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $67.10 | $67.79 | $67.10 | $67.79 | 3,758 |
| 7/27/2026 | $67.39 | $67.39 | $67.00 | $67.00 | 1,408 |
| 7/24/2026 | $66.62 | $66.83 | $66.62 | $66.82 | 1,500 |
| 7/23/2026 | $65.84 | $66.00 | $65.58 | $66.00 | 5,635 |
| 7/22/2026 | $66.86 | $66.86 | $66.42 | $66.56 | 2,616 |
| 7/21/2026 | $66.90 | $67.21 | $66.90 | $67.21 | 26,200 |
| 7/20/2026 | $67.43 | $67.43 | $66.92 | $66.92 | 5,341 |
| 7/17/2026 | $67.42 | $67.83 | $67.25 | $67.45 | 2,500 |
| 7/16/2026 | $67.61 | $68.06 | $67.61 | $68.00 | 28,100 |
| 7/15/2026 | $66.18 | $67.03 | $66.18 | $66.69 | 3,127 |
| 7/14/2026 | $65.94 | $66.12 | $65.93 | $66.02 | 4,140 |
| 7/13/2026 | $65.70 | $65.71 | $65.50 | $65.65 | 2,437 |
| 7/10/2026 | $65.80 | $65.82 | $65.55 | $65.71 | 1,828 |
| 7/9/2026 | $65.51 | $65.72 | $65.51 | $65.53 | 1,606 |
| 7/8/2026 | $65.29 | $65.29 | $64.62 | $64.68 | 1,834 |
| 7/7/2026 | $66.36 | $66.51 | $66.07 | $66.07 | 1,537 |
| 7/6/2026 | $66.15 | $66.42 | $66.09 | $66.25 | 8,225 |
| 7/2/2026 | $66.15 | $66.15 | $65.76 | $65.85 | 2,500 |
| 7/1/2026 | $65.60 | $66.04 | $65.60 | $65.76 | 1,677 |
| 6/30/2026 | $65.04 | $65.33 | $64.97 | $65.07 | 2,000 |
| 6/29/2026 | $65.58 | $65.58 | $64.51 | $64.99 | 3,041 |
| 6/26/2026 | $64.71 | $65.50 | $64.63 | $65.50 | 1,200 |
| 6/25/2026 | $64.74 | $64.74 | $64.74 | $64.74 | 437 |
| 6/24/2026 | $64.56 | $64.74 | $64.53 | $64.53 | 1,600 |
| 6/23/2026 | $63.26 | $64.17 | $63.26 | $64.17 | 661 |
| 6/22/2026 | $63.68 | $63.68 | $63.35 | $63.35 | 1,523 |
| 6/18/2026 | $63.44 | $63.44 | $63.44 | $63.44 | 300 |
| 6/17/2026 | $63.67 | $63.78 | $62.74 | $62.80 | 1,400 |
| 6/16/2026 | $64.35 | $64.35 | $63.84 | $63.92 | 1,900 |
| 6/15/2026 | $64.58 | $64.74 | $63.64 | $63.64 | 1,506 |
| 6/12/2026 | $63.60 | $64.14 | $63.60 | $63.90 | 2,600 |
| 6/11/2026 | $62.61 | $63.37 | $62.61 | $63.25 | 11,842 |
| 6/10/2026 | $62.86 | $62.99 | $62.68 | $62.68 | 3,700 |
| 6/9/2026 | $62.95 | $62.95 | $62.34 | $62.60 | 2,084 |
| 6/8/2026 | $62.06 | $62.06 | $61.53 | $61.53 | 1,700 |
| 6/5/2026 | $61.40 | $61.58 | $61.40 | $61.58 | 1,149 |
| 6/4/2026 | $61.14 | $61.30 | $61.14 | $61.30 | 400 |
| 6/3/2026 | $59.91 | $59.96 | $59.88 | $59.88 | 714 |
| 6/2/2026 | $61.05 | $61.26 | $60.81 | $60.97 | 2,700 |
| 6/1/2026 | $60.89 | $60.89 | $60.47 | $60.69 | 1,548 |
| 5/29/2026 | $61.51 | $61.51 | $61.22 | $61.22 | 500 |
| 5/28/2026 | $61.20 | $61.43 | $61.20 | $61.43 | 2,735 |
| 5/27/2026 | $62.08 | $62.08 | $61.60 | $61.60 | 514 |
| 5/26/2026 | $61.89 | $61.93 | $61.77 | $61.93 | 606 |
| 5/22/2026 | $61.55 | $61.55 | $61.55 | $61.55 | 600 |
| 5/21/2026 | $61.68 | $61.68 | $61.68 | $61.68 | 100 |
| 5/20/2026 | $61.13 | $61.53 | $61.13 | $61.53 | 531 |
| 5/19/2026 | $60.54 | $60.54 | $60.41 | $60.41 | 300 |
| 5/18/2026 | $60.15 | $61.12 | $60.15 | $60.98 | 2,717 |
| 5/15/2026 | $60.48 | $60.48 | $60.15 | $60.15 | 500 |
| 5/14/2026 | $61.27 | $61.27 | $61.14 | $61.17 | 1,600 |
| 5/13/2026 | $61.14 | $61.14 | $60.52 | $60.53 | 400 |
| 5/12/2026 | $61.18 | $61.18 | $61.18 | $61.18 | 100 |
| 5/11/2026 | $62.25 | $62.25 | $61.50 | $61.50 | 3,000 |
| 5/8/2026 | $62.36 | $62.38 | $62.28 | $62.37 | 5,300 |
| 5/7/2026 | $62.59 | $62.59 | $62.22 | $62.22 | 408 |
| 5/6/2026 | $62.30 | $62.61 | $62.29 | $62.35 | 1,132 |
| 5/5/2026 | $61.37 | $61.84 | $61.37 | $61.83 | 2,800 |
| 5/4/2026 | $61.22 | $61.22 | $61.15 | $61.15 | 423 |
| 5/1/2026 | $61.80 | $61.85 | $61.76 | $61.76 | 615 |
| 4/30/2026 | $61.55 | $61.92 | $61.55 | $61.89 | 2,300 |