PSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	50.91	52.06	50.91	51.64	51.64	0.82%	73,468
Dec 19, 2024	51.72	52.09	51.19	51.22	51.22	-0.27%	43,556
Dec 18, 2024	54.14	54.14	51.13	51.36	51.36	-3.98%	29,842
Dec 17, 2024	54.16	54.72	53.41	53.49	53.49	-1.14%	479,194
Dec 16, 2024	53.83	54.44	53.83	54.11	54.11	0.13%	27,063
Dec 13, 2024	54.48	54.48	53.78	54.04	54.04	-0.57%	42,481
Dec 12, 2024	54.70	55.06	54.35	54.35	54.35	-1.24%	23,871
Dec 11, 2024	55.24	55.30	54.84	55.03	55.03	0.36%	23,971
Dec 10, 2024	54.56	55.12	54.44	54.83	54.83	0.07%	31,080
Dec 9, 2024	55.66	55.69	54.79	54.79	54.79	-1.19%	15,484
Dec 6, 2024	55.75	55.75	55.24	55.45	55.45	-0.25%	15,474
Dec 5, 2024	56.15	56.15	55.54	55.59	55.59	-1.63%	26,270
Dec 4, 2024	56.38	56.51	56.06	56.51	56.51	0.64%	17,226
Dec 3, 2024	56.49	56.49	55.90	56.15	56.15	-0.62%	127,985
Dec 2, 2024	56.25	56.82	56.01	56.50	56.50	0.55%	37,454
Nov 29, 2024	56.76	56.76	56.10	56.19	56.19	0.30%	19,221
Nov 27, 2024	56.46	56.89	55.95	56.02	56.02	-0.28%	36,016
Nov 26, 2024	56.55	56.55	55.87	56.18	56.18	-0.74%	76,912
Nov 25, 2024	56.40	57.24	56.40	56.60	56.60	1.71%	47,623
Nov 22, 2024	55.07	55.76	55.07	55.65	55.65	1.66%	12,883
Nov 21, 2024	54.19	55.08	54.19	54.74	54.74	1.47%	18,283
Nov 20, 2024	54.02	54.02	53.53	53.95	53.95	0.07%	42,658
Nov 19, 2024	53.26	54.02	53.26	53.91	53.91	0.11%	33,526
Nov 18, 2024	53.44	53.97	53.40	53.85	53.85	1.20%	23,881
Nov 15, 2024	54.16	54.16	53.20	53.21	53.21	-1.75%	23,105
Nov 14, 2024	54.87	55.33	53.96	54.16	54.16	-1.42%	42,775
Nov 13, 2024	55.78	55.84	54.82	54.94	54.94	-0.76%	28,947
Nov 12, 2024	56.02	56.34	55.33	55.36	55.36	-1.76%	15,634
Nov 11, 2024	55.41	56.49	55.41	56.35	56.35	1.60%	54,699
Nov 8, 2024	54.94	55.57	54.94	55.46	55.46	0.76%	12,635
Nov 7, 2024	55.83	55.83	55.00	55.04	55.04	-0.74%	32,481
Nov 6, 2024	53.99	55.62	53.99	55.45	55.45	5.98%	31,900
Nov 5, 2024	51.36	52.32	51.16	52.32	52.32	2.05%	28,285
Nov 4, 2024	51.13	51.65	50.99	51.27	51.27	0.45%	14,114
Nov 1, 2024	51.36	51.36	50.92	51.04	51.04	0.55%	14,654
Oct 31, 2024	51.35	51.35	50.76	50.76	50.76	-1.25%	9,517
Oct 30, 2024	51.38	52.10	51.38	51.40	51.40	-0.14%	12,430
Oct 29, 2024	51.26	51.56	51.05	51.47	51.47	-0.43%	12,032
Oct 28, 2024	51.18	51.75	51.18	51.69	51.69	1.49%	21,496
Oct 25, 2024	51.40	51.48	50.90	50.93	50.93	-0.35%	17,263
Oct 24, 2024	51.48	51.48	50.96	51.11	51.11	-0.02%	9,020
Oct 23, 2024	51.54	51.54	50.72	51.12	51.12	-1.10%	48,196
Oct 22, 2024	51.69	51.77	51.52	51.69	51.69	-0.39%	18,147
Oct 21, 2024	52.52	52.70	51.87	51.89	51.89	-1.35%	19,577
Oct 18, 2024	53.26	53.26	52.60	52.60	52.60	-0.89%	25,956
Oct 17, 2024	53.27	53.54	52.76	53.07	53.07	0.23%	30,836
Oct 16, 2024	52.65	53.19	52.65	52.95	52.95	1.03%	240,491
Oct 15, 2024	52.59	52.89	52.19	52.41	52.41	0.08%	13,577
Oct 14, 2024	52.02	52.37	52.02	52.37	52.37	0.69%	10,645
Oct 11, 2024	51.03	52.01	51.03	52.01	52.01	1.88%	401,986
Oct 10, 2024	50.95	51.05	50.80	51.05	51.05	-0.60%	12,355
Oct 9, 2024	51.23	51.66	51.23	51.36	51.36	0.37%	33,594
Oct 8, 2024	51.01	51.33	50.94	51.17	51.17	0.18%	31,458
Oct 7, 2024	51.75	51.75	50.78	51.08	51.08	-0.93%	17,067
Oct 4, 2024	51.68	51.68	51.23	51.56	51.56	1.44%	19,466
Oct 3, 2024	51.28	51.28	50.69	50.83	50.83	-0.66%	11,592
Oct 2, 2024	50.97	51.36	50.97	51.17	51.17	-0.27%	15,680
Oct 1, 2024	51.99	52.01	51.22	51.31	51.31	-1.27%	20,801
Sep 30, 2024	51.87	52.01	51.62	51.97	51.86	0.46%	15,398
Sep 27, 2024	51.79	52.14	51.53	51.73	51.62	0.68%	13,875
Sep 26, 2024	51.65	51.73	51.28	51.38	51.27	0.71%	19,818
Sep 25, 2024	51.62	51.62	51.02	51.02	50.91	-1.16%	22,810
Sep 24, 2024	51.92	51.92	51.54	51.62	51.51	-0.19%	26,613
Sep 23, 2024	51.90	52.03	51.54	51.72	51.61	0.17%	11,025
Sep 20, 2024	51.87	52.03	51.63	51.63	51.52	-1.30%	7,992
Sep 19, 2024	51.98	52.39	51.76	52.31	52.20	2.23%	14,019
Sep 18, 2024	51.17	51.94	50.89	51.17	51.06	0.39%	18,990
Sep 17, 2024	51.15	51.52	50.97	50.97	50.86	0.68%	18,305
Sep 16, 2024	50.59	50.79	50.35	50.63	50.52	0.63%	9,582
Sep 13, 2024	49.64	50.48	49.64	50.31	50.21	2.13%	7,944
Sep 12, 2024	48.83	49.45	48.67	49.26	49.16	1.42%	8,818
Sep 11, 2024	48.08	48.67	47.70	48.57	48.47	0.21%	23,263
Sep 10, 2024	48.50	48.53	47.93	48.47	48.37	-0.19%	27,517
Sep 9, 2024	48.57	48.93	48.49	48.56	48.46	0.37%	15,125
Sep 6, 2024	49.54	49.54	48.33	48.38	48.28	-1.65%	13,596
Sep 5, 2024	49.59	49.69	49.08	49.19	49.09	-0.78%	13,399
Sep 4, 2024	49.78	49.89	49.50	49.58	49.48	-0.40%	17,097
Sep 3, 2024	51.34	51.44	49.66	49.78	49.68	-2.87%	10,537
Aug 30, 2024	51.20	51.31	50.71	51.25	51.15	0.87%	19,552
Aug 29, 2024	50.88	51.34	50.69	50.81	50.70	0.40%	23,442
Aug 28, 2024	50.68	50.87	50.40	50.61	50.51	-0.74%	15,769
Aug 27, 2024	50.79	51.11	50.69	50.99	50.88	-0.36%	16,962
Aug 26, 2024	51.64	51.75	51.12	51.17	51.06	-0.47%	12,628
Aug 23, 2024	50.55	51.41	50.21	51.41	51.30	3.07%	28,203
Aug 22, 2024	50.32	50.52	49.88	49.88	49.78	-0.87%	52,205
Aug 21, 2024	50.27	50.34	50.01	50.32	50.22	0.92%	19,265
Aug 20, 2024	50.57	50.57	49.68	49.86	49.76	-1.01%	62,142
Aug 19, 2024	49.78	50.56	49.78	50.37	50.27	1.01%	19,565
Aug 16, 2024	49.88	50.24	49.69	49.87	49.76	0.16%	21,613
Aug 15, 2024	49.53	50.05	49.45	49.79	49.69	2.28%	25,016
Aug 14, 2024	49.11	49.11	48.52	48.68	48.58	-0.47%	18,035
Aug 13, 2024	48.51	48.97	48.27	48.91	48.81	1.47%	21,386
Aug 12, 2024	48.54	48.54	48.02	48.20	48.10	-0.80%	50,264
Aug 9, 2024	48.79	48.79	48.37	48.59	48.49	-0.06%	69,066
Aug 8, 2024	48.29	48.62	48.23	48.62	48.52	2.51%	39,836
Aug 7, 2024	49.29	49.29	47.36	47.43	47.33	-1.22%	44,938
Aug 6, 2024	47.61	48.56	47.61	48.02	47.92	1.19%	40,406
Aug 5, 2024	46.32	47.93	46.32	47.45	47.35	-2.96%	25,778
Aug 2, 2024	49.29	49.29	48.60	48.90	48.80	-3.48%	25,368
Aug 1, 2024	51.71	51.76	50.39	50.66	50.55	-3.06%	9,426