PSTR(PSTR)
PSTR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $30.88 | $31.09 | $30.88 | $31.00 | 14,743 |
| 7/30/2026 | $30.67 | $30.91 | $30.67 | $30.87 | 1,100 |
| 7/29/2026 | $30.78 | $31.52 | $30.75 | $31.16 | 9,423 |
| 7/28/2026 | $30.86 | $31.00 | $30.81 | $30.92 | 9,009 |
| 7/27/2026 | $30.84 | $30.84 | $30.76 | $30.76 | 663 |
| 7/24/2026 | $30.61 | $30.71 | $30.54 | $30.54 | 6,000 |
| 7/23/2026 | $30.47 | $30.47 | $30.46 | $30.46 | 200 |
| 7/22/2026 | $30.88 | $30.88 | $30.69 | $30.75 | 2,219 |
| 7/21/2026 | $30.65 | $30.78 | $30.65 | $30.78 | 200 |
| 7/20/2026 | $30.73 | $30.73 | $30.67 | $30.67 | 136 |
| 7/17/2026 | $30.75 | $30.75 | $30.66 | $30.66 | 400 |
| 7/16/2026 | $30.50 | $31.02 | $30.50 | $30.88 | 3,100 |
| 7/15/2026 | $30.84 | $30.86 | $30.79 | $30.86 | 700 |
| 7/14/2026 | $30.93 | $30.93 | $30.77 | $30.77 | 3,700 |
| 7/13/2026 | $30.85 | $30.85 | $30.82 | $30.84 | 477 |
| 7/10/2026 | $30.88 | $31.00 | $30.88 | $30.96 | 3,610 |
| 7/9/2026 | $30.73 | $30.91 | $30.73 | $30.83 | 1,200 |
| 7/8/2026 | $30.73 | $30.73 | $30.61 | $30.67 | 2,500 |
| 7/7/2026 | $30.93 | $30.93 | $30.82 | $30.84 | 6,414 |
| 7/6/2026 | $30.82 | $30.82 | $30.80 | $30.80 | 201 |
| 7/2/2026 | $30.93 | $30.93 | $30.57 | $30.65 | 4,100 |
| 7/1/2026 | $30.70 | $31.02 | $30.66 | $31.02 | 18,800 |
| 6/30/2026 | $30.49 | $30.57 | $30.43 | $30.48 | 12,800 |
| 6/29/2026 | $30.54 | $30.54 | $30.32 | $30.42 | 16,000 |
| 6/26/2026 | $30.31 | $30.75 | $30.31 | $30.75 | 38,400 |
| 6/25/2026 | $30.18 | $30.19 | $30.03 | $30.08 | 3,142 |
| 6/24/2026 | $30.23 | $30.24 | $29.97 | $30.13 | 2,239 |
| 6/23/2026 | $30.17 | $30.21 | $30.17 | $30.21 | 1,323 |
| 6/22/2026 | $30.71 | $30.83 | $30.71 | $30.76 | 4,700 |
| 6/18/2026 | $30.84 | $30.93 | $30.74 | $30.93 | 5,000 |
| 6/17/2026 | $31.17 | $31.17 | $30.61 | $30.70 | 3,244 |
| 6/16/2026 | $31.23 | $31.23 | $31.06 | $31.09 | 3,048 |
| 6/15/2026 | $31.32 | $31.32 | $31.20 | $31.20 | 2,338 |
| 6/12/2026 | $31.02 | $31.02 | $30.91 | $30.91 | 3,000 |
| 6/11/2026 | $30.51 | $30.86 | $30.51 | $30.86 | 4,100 |
| 6/10/2026 | $30.75 | $30.75 | $30.50 | $30.50 | 2,200 |
| 6/9/2026 | $30.89 | $30.89 | $30.43 | $30.77 | 12,508 |
| 6/8/2026 | $30.93 | $30.93 | $30.79 | $30.79 | 802 |
| 6/5/2026 | $30.94 | $31.10 | $30.77 | $30.77 | 801 |
| 6/4/2026 | $31.19 | $31.29 | $31.19 | $31.28 | 2,500 |
| 6/3/2026 | $31.10 | $31.10 | $31.07 | $31.08 | 3,509 |
| 6/2/2026 | $31.34 | $31.35 | $31.24 | $31.29 | 1,900 |
| 6/1/2026 | $31.25 | $31.42 | $31.23 | $31.34 | 3,513 |
| 5/29/2026 | $31.23 | $31.29 | $31.09 | $31.22 | 12,762 |
| 5/28/2026 | $31.09 | $31.09 | $31.01 | $31.05 | 4,300 |
| 5/27/2026 | $30.94 | $30.94 | $30.94 | $30.94 | 300 |
| 5/26/2026 | $30.98 | $31.08 | $30.98 | $31.08 | 222 |
| 5/22/2026 | $30.80 | $30.94 | $30.79 | $30.80 | 2,500 |
| 5/21/2026 | $30.51 | $30.68 | $30.47 | $30.68 | 10,310 |
| 5/20/2026 | $30.44 | $30.65 | $30.44 | $30.61 | 4,530 |
| 5/19/2026 | $30.45 | $30.49 | $30.32 | $30.39 | 3,600 |
| 5/18/2026 | $30.39 | $30.44 | $30.20 | $30.44 | 6,413 |
| 5/15/2026 | $30.46 | $30.62 | $30.41 | $30.41 | 516 |
| 5/14/2026 | $30.70 | $30.77 | $30.70 | $30.77 | 240 |
| 5/13/2026 | $30.54 | $30.56 | $30.43 | $30.56 | 1,909 |
| 5/12/2026 | $30.41 | $30.57 | $30.38 | $30.50 | 3,200 |
| 5/11/2026 | $30.53 | $30.63 | $30.50 | $30.50 | 500 |
| 5/8/2026 | $30.13 | $30.55 | $30.13 | $30.48 | 5,232 |
| 5/7/2026 | $30.56 | $30.56 | $30.28 | $30.38 | 7,792 |
| 5/6/2026 | $30.32 | $30.49 | $30.32 | $30.49 | 2,200 |
| 5/5/2026 | $30.22 | $30.24 | $30.17 | $30.24 | 1,802 |
| 5/4/2026 | $30.10 | $30.17 | $30.01 | $30.07 | 3,400 |