PSCI(PSCI)
PSCI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $184.40 | $186.56 | $184.14 | $185.99 | 2,687 |
| 8/3/2026 | $178.51 | $182.55 | $178.51 | $182.55 | 4,600 |
| 7/31/2026 | $176.32 | $177.24 | $176.32 | $176.84 | 1,237 |
| 7/30/2026 | $175.61 | $175.95 | $173.95 | $175.95 | 2,529 |
| 7/29/2026 | $177.61 | $177.61 | $173.46 | $173.46 | 8,814 |
| 7/28/2026 | $179.10 | $179.17 | $178.60 | $179.17 | 1,244 |
| 7/27/2026 | $180.24 | $180.24 | $177.24 | $179.13 | 5,548 |
| 7/24/2026 | $179.73 | $179.74 | $177.80 | $177.88 | 12,600 |
| 7/23/2026 | $177.05 | $178.96 | $177.05 | $178.96 | 2,620 |
| 7/22/2026 | $179.55 | $179.55 | $178.72 | $179.08 | 5,100 |
| 7/21/2026 | $179.31 | $179.69 | $178.47 | $179.46 | 6,604 |
| 7/20/2026 | $178.61 | $179.20 | $178.04 | $178.04 | 4,323 |
| 7/17/2026 | $180.00 | $180.25 | $178.61 | $178.99 | 2,432 |
| 7/16/2026 | $178.55 | $182.64 | $178.55 | $181.61 | 6,200 |
| 7/15/2026 | $179.89 | $179.89 | $179.08 | $179.47 | 2,800 |
| 7/14/2026 | $178.34 | $178.46 | $177.98 | $178.46 | 4,408 |
| 7/13/2026 | $177.27 | $177.44 | $176.12 | $176.72 | 11,500 |
| 7/10/2026 | $177.17 | $178.26 | $177.17 | $177.26 | 3,428 |
| 7/9/2026 | $177.73 | $178.30 | $177.63 | $177.93 | 4,300 |
| 7/8/2026 | $177.40 | $177.40 | $175.85 | $176.25 | 4,036 |
| 7/7/2026 | $179.92 | $179.92 | $177.61 | $178.47 | 5,000 |
| 7/6/2026 | $182.66 | $182.70 | $182.66 | $182.70 | 1,696 |
| 7/2/2026 | $182.41 | $182.41 | $179.58 | $181.18 | 7,800 |
| 7/1/2026 | $186.06 | $186.06 | $183.51 | $183.51 | 2,924 |
| 6/30/2026 | $185.15 | $186.06 | $185.15 | $186.06 | 2,433 |
| 6/29/2026 | $185.76 | $185.76 | $183.00 | $184.71 | 2,935 |
| 6/26/2026 | $184.06 | $185.13 | $183.98 | $185.00 | 7,800 |
| 6/25/2026 | $184.05 | $186.91 | $183.32 | $184.53 | 5,100 |
| 6/24/2026 | $178.39 | $182.56 | $178.39 | $180.66 | 6,826 |
| 6/23/2026 | $178.15 | $178.15 | $177.58 | $177.80 | 1,803 |
| 6/22/2026 | $180.82 | $181.27 | $180.09 | $180.93 | 4,041 |
| 6/18/2026 | $179.20 | $180.17 | $178.44 | $180.14 | 5,146 |
| 6/17/2026 | $178.17 | $179.92 | $176.21 | $176.21 | 6,622 |
| 6/16/2026 | $178.70 | $180.28 | $177.80 | $177.80 | 3,400 |
| 6/15/2026 | $178.54 | $178.81 | $177.52 | $177.52 | 40,950 |
| 6/12/2026 | $175.00 | $177.30 | $175.00 | $176.28 | 2,500 |
| 6/11/2026 | $170.73 | $174.63 | $170.50 | $174.63 | 2,311 |
| 6/10/2026 | $171.95 | $171.95 | $169.05 | $169.05 | 2,400 |
| 6/9/2026 | $175.12 | $175.12 | $168.13 | $172.71 | 2,931 |
| 6/8/2026 | $172.13 | $172.13 | $170.83 | $171.09 | 2,000 |
| 6/5/2026 | $171.10 | $173.03 | $170.69 | $170.81 | 2,200 |
| 6/4/2026 | $171.86 | $172.50 | $171.86 | $172.20 | 1,934 |
| 6/3/2026 | $170.83 | $170.83 | $169.39 | $170.43 | 1,406 |
| 6/2/2026 | $170.33 | $171.27 | $170.33 | $171.27 | 1,433 |
| 6/1/2026 | $170.04 | $170.59 | $168.94 | $170.40 | 1,524 |
| 5/29/2026 | $171.87 | $172.06 | $170.90 | $170.90 | 1,500 |
| 5/28/2026 | $169.96 | $172.04 | $169.96 | $172.04 | 1,802 |
| 5/27/2026 | $172.25 | $172.36 | $171.57 | $171.68 | 942 |
| 5/26/2026 | $170.21 | $171.36 | $170.21 | $171.36 | 946 |
| 5/22/2026 | $167.49 | $168.06 | $167.49 | $168.06 | 1,517 |
| 5/21/2026 | $164.07 | $166.58 | $164.07 | $166.09 | 1,230 |
| 5/20/2026 | $165.22 | $165.72 | $164.74 | $165.72 | 2,800 |
| 5/19/2026 | $164.09 | $164.09 | $161.80 | $161.80 | 3,270 |
| 5/18/2026 | $166.04 | $166.04 | $165.01 | $165.28 | 1,714 |
| 5/15/2026 | $166.84 | $167.02 | $165.29 | $165.29 | 18,237 |
| 5/14/2026 | $169.27 | $169.81 | $168.20 | $169.12 | 5,200 |
| 5/13/2026 | $169.17 | $169.17 | $166.98 | $167.96 | 6,900 |
| 5/12/2026 | $171.53 | $171.53 | $167.98 | $169.43 | 1,900 |
| 5/11/2026 | $172.84 | $172.84 | $171.94 | $171.94 | 1,600 |
| 5/8/2026 | $174.73 | $174.73 | $173.34 | $173.34 | 2,300 |
| 5/7/2026 | $175.28 | $175.77 | $173.72 | $173.72 | 1,400 |