PSCM(PSCM)
PSCM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $103.78 | $103.86 | $103.23 | $103.23 | 900 |
| 8/10/2026 | $102.79 | $102.79 | $102.26 | $102.26 | 400 |
| 8/7/2026 | $103.41 | $103.41 | $102.79 | $102.79 | 312 |
| 8/6/2026 | $102.33 | $102.67 | $101.13 | $101.21 | 1,013 |
| 8/5/2026 | $101.57 | $101.85 | $101.19 | $101.85 | 1,144 |
| 8/4/2026 | $99.30 | $100.62 | $99.25 | $100.59 | 2,600 |
| 8/3/2026 | $96.37 | $97.96 | $96.37 | $97.96 | 2,358 |
| 7/31/2026 | $96.16 | $96.33 | $94.59 | $96.21 | 8,700 |
| 7/30/2026 | $95.84 | $95.84 | $95.84 | $95.84 | 800 |
| 7/29/2026 | $95.83 | $95.83 | $94.03 | $94.03 | 1,122 |
| 7/28/2026 | $98.61 | $98.61 | $96.78 | $96.89 | 606 |
| 7/27/2026 | $96.78 | $97.75 | $96.78 | $97.75 | 300 |
| 7/24/2026 | $98.60 | $98.60 | $97.55 | $97.89 | 2,607 |
| 7/23/2026 | $98.03 | $98.39 | $98.03 | $98.08 | 512 |
| 7/22/2026 | $98.62 | $98.63 | $98.60 | $98.63 | 763 |
| 7/21/2026 | $97.83 | $97.83 | $97.62 | $97.62 | 399 |
| 7/20/2026 | $97.17 | $97.17 | $95.66 | $95.80 | 2,716 |
| 7/17/2026 | $97.51 | $97.51 | $96.36 | $96.73 | 3,100 |
| 7/16/2026 | $97.62 | $98.89 | $97.38 | $97.64 | 3,831 |
| 7/15/2026 | $97.97 | $98.15 | $97.38 | $98.15 | 2,397 |
| 7/14/2026 | $98.02 | $98.08 | $98.02 | $98.08 | 500 |
| 7/13/2026 | $98.13 | $98.25 | $96.76 | $97.33 | 14,200 |
| 7/10/2026 | $97.48 | $97.48 | $97.48 | $97.48 | 200 |
| 7/9/2026 | $97.45 | $97.45 | $97.45 | $97.45 | 200 |
| 7/8/2026 | $97.27 | $97.35 | $96.68 | $97.35 | 948 |
| 7/7/2026 | $98.80 | $99.10 | $98.80 | $99.10 | 1,200 |
| 7/6/2026 | $101.63 | $101.63 | $100.99 | $100.99 | 600 |
| 7/2/2026 | $101.31 | $101.31 | $100.38 | $101.19 | 9,908 |
| 7/1/2026 | $102.84 | $102.84 | $101.35 | $101.40 | 1,708 |
| 6/30/2026 | $102.85 | $103.80 | $102.85 | $103.80 | 1,100 |
| 6/29/2026 | $102.78 | $103.13 | $101.98 | $102.61 | 1,731 |
| 6/26/2026 | $103.95 | $105.38 | $103.95 | $105.38 | 2,400 |
| 6/25/2026 | $105.59 | $105.63 | $105.59 | $105.63 | 532 |
| 6/24/2026 | $103.56 | $105.34 | $103.56 | $104.67 | 1,045 |
| 6/23/2026 | $104.37 | $105.55 | $103.56 | $103.56 | 7,000 |
| 6/22/2026 | $106.23 | $106.42 | $106.07 | $106.42 | 1,321 |
| 6/18/2026 | $106.28 | $106.69 | $106.28 | $106.50 | 2,903 |
| 6/17/2026 | $106.39 | $106.39 | $106.07 | $106.07 | 809 |
| 6/16/2026 | $107.60 | $107.60 | $105.68 | $105.68 | 1,000 |
| 6/15/2026 | $109.48 | $109.87 | $107.40 | $107.40 | 1,400 |
| 6/12/2026 | $107.72 | $108.27 | $107.72 | $107.84 | 1,400 |
| 6/11/2026 | $103.93 | $105.98 | $103.93 | $105.98 | 1,223 |
| 6/10/2026 | $102.00 | $102.00 | $101.89 | $101.89 | 316 |
| 6/9/2026 | $102.02 | $103.60 | $101.00 | $103.60 | 1,409 |
| 6/8/2026 | $102.24 | $102.24 | $102.02 | $102.02 | 1,000 |
| 6/5/2026 | $104.08 | $104.08 | $101.84 | $101.84 | 1,449 |
| 6/4/2026 | $105.90 | $105.90 | $104.93 | $104.93 | 3,900 |
| 6/3/2026 | $106.15 | $106.15 | $105.88 | $105.90 | 800 |
| 6/2/2026 | $107.34 | $107.95 | $107.27 | $107.53 | 2,322 |
| 6/1/2026 | $105.00 | $105.62 | $104.90 | $105.62 | 1,402 |
| 5/29/2026 | $106.74 | $106.74 | $105.19 | $105.19 | 700 |
| 5/28/2026 | $106.52 | $107.48 | $105.94 | $106.95 | 2,018 |
| 5/27/2026 | $106.00 | $106.33 | $105.84 | $106.33 | 600 |
| 5/26/2026 | $103.07 | $105.50 | $103.07 | $105.30 | 2,489 |
| 5/22/2026 | $101.31 | $102.10 | $101.31 | $102.10 | 1,600 |
| 5/21/2026 | $100.04 | $100.86 | $100.04 | $100.86 | 1,200 |
| 5/20/2026 | $99.97 | $100.73 | $99.97 | $100.73 | 808 |
| 5/19/2026 | $100.17 | $100.17 | $97.79 | $98.62 | 1,600 |
| 5/18/2026 | $101.53 | $101.54 | $100.56 | $100.56 | 1,240 |
| 5/15/2026 | $103.94 | $103.94 | $102.07 | $102.07 | 1,200 |
| 5/14/2026 | $105.63 | $105.79 | $104.60 | $104.60 | 35,942 |