PSFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.88	30.88	30.76	30.85	30.85	0.63%	19,909
Jun 26, 2025	30.67	30.88	30.66	30.66	30.66	0.71%	5,923
Jun 25, 2025	30.44	30.44	30.44	30.44	30.44	-0.06%	5,080
Jun 24, 2025	30.35	30.49	30.35	30.46	30.46	1.12%	5,080
Jun 23, 2025	29.89	30.13	29.75	30.13	30.13	0.97%	8,778
Jun 20, 2025	30.06	30.06	29.84	29.84	29.84	-0.24%	500
Jun 18, 2025	30.05	30.05	29.89	29.91	29.91	0.13%	1,080
Jun 17, 2025	29.87	29.87	29.87	29.87	29.87	-0.91%	879
Jun 16, 2025	30.15	30.15	30.15	30.15	30.15	0.92%	57
Jun 13, 2025	29.93	29.93	29.87	29.87	29.87	-1.07%	100
Jun 12, 2025	30.11	30.19	30.11	30.19	30.19	0.41%	140
Jun 11, 2025	30.17	30.17	30.07	30.07	30.07	-0.32%	3,714
Jun 10, 2025	30.04	30.17	30.04	30.17	30.17	0.48%	156
Jun 9, 2025	30.02	30.02	30.02	30.02	30.02	0.08%	103
Jun 6, 2025	30.00	30.00	30.00	30.00	30.00	0.99%	74
Jun 5, 2025	29.80	29.80	29.67	29.70	29.70	-0.52%	588
Jun 4, 2025	29.88	29.92	29.86	29.86	29.86	0.03%	520
Jun 3, 2025	29.73	29.86	29.73	29.85	29.85	0.57%	790
Jun 2, 2025	29.54	29.72	29.54	29.68	29.68	0.54%	2,441
May 30, 2025	29.42	29.52	29.42	29.52	29.52	-0.03%	2,004
May 29, 2025	29.51	29.53	29.51	29.53	29.53	0.13%	1,000
May 28, 2025	29.49	29.49	29.49	29.49	29.49	-0.42%	12
May 27, 2025	29.62	29.62	29.62	29.62	29.62	1.54%	12
May 23, 2025	29.17	29.17	29.17	29.17	29.17	-0.53%	-
May 22, 2025	29.32	29.32	29.32	29.32	29.32	-0.08%	173
May 21, 2025	29.39	29.39	29.35	29.35	29.35	-1.20%	173
May 20, 2025	29.63	29.70	29.63	29.70	29.70	-0.23%	100
May 19, 2025	29.70	29.77	29.70	29.77	29.77	0.07%	180
May 16, 2025	29.75	29.75	29.75	29.75	29.75	0.60%	7
May 15, 2025	29.49	29.58	29.49	29.58	29.58	0.27%	102
May 14, 2025	29.50	29.50	29.50	29.50	29.50	0.08%	32
May 13, 2025	29.48	29.48	29.47	29.47	29.47	0.76%	119
May 12, 2025	29.15	29.25	29.15	29.25	29.25	2.18%	126
May 9, 2025	28.63	28.63	28.63	28.63	28.63	-0.12%	91
May 8, 2025	28.62	28.66	28.62	28.66	28.66	0.41%	169
May 7, 2025	28.44	28.54	28.44	28.54	28.54	0.17%	100
May 6, 2025	28.55	28.55	28.50	28.50	28.50	-0.41%	116
May 5, 2025	28.61	28.61	28.61	28.61	28.61	-0.46%	34
May 2, 2025	28.71	28.74	28.71	28.74	28.74	0.90%	303
May 1, 2025	28.49	28.49	28.49	28.49	28.49	0.36%	86
Apr 30, 2025	28.09	28.39	28.09	28.39	28.39	0.20%	104
Apr 29, 2025	28.20	28.33	28.20	28.33	28.33	0.33%	108
Apr 28, 2025	28.19	28.24	28.07	28.24	28.24	0.10%	800
Apr 25, 2025	28.03	28.21	28.03	28.21	28.21	0.38%	200
Apr 24, 2025	27.97	28.10	27.97	28.10	28.10	1.05%	104
Apr 23, 2025	27.97	27.97	27.81	27.81	27.81	1.08%	100
Apr 22, 2025	27.51	27.51	27.51	27.51	27.51	1.19%	196
Apr 21, 2025	27.08	27.19	27.08	27.19	27.19	-1.02%	100
Apr 17, 2025	27.47	27.54	27.46	27.47	27.47	0.13%	2,060
Apr 16, 2025	27.42	27.43	27.38	27.43	27.43	-1.30%	541