PSFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.17	35.18	35.02	35.02	35.02	-0.33%	13,187
Jun 25, 2026	35.08	35.14	35.08	35.14	35.14	0.10%	2,064
Jun 24, 2026	35.10	35.10	35.10	35.10	35.10	-	101
Jun 23, 2026	34.91	35.10	34.91	35.10	35.10	-0.07%	3,126
Jun 22, 2026	35.13	35.13	35.13	35.13	35.13	0.04%	-
Jun 18, 2026	35.07	35.11	35.07	35.11	35.11	0.17%	478
Jun 17, 2026	35.08	35.08	35.05	35.05	35.05	-0.11%	1,569
Jun 16, 2026	35.09	35.12	35.07	35.09	35.09	0.01%	69,503
Jun 15, 2026	35.09	35.09	35.09	35.09	35.09	0.19%	27
Jun 12, 2026	35.02	35.02	35.02	35.02	35.02	0.34%	369
Jun 11, 2026	34.84	34.92	34.84	34.90	34.90	0.26%	1,405
Jun 10, 2026	34.78	34.81	34.78	34.81	34.81	-0.25%	3,695
Jun 9, 2026	34.82	34.90	34.82	34.90	34.90	-0.13%	1,021
Jun 8, 2026	34.95	34.95	34.95	34.95	34.95	0.19%	-
Jun 5, 2026	34.88	34.88	34.88	34.88	34.88	-0.39%	50
Jun 4, 2026	35.02	35.02	35.02	35.02	35.02	0.04%	-
Jun 3, 2026	35.00	35.00	35.00	35.00	35.00	-0.01%	103
Jun 2, 2026	35.01	35.01	35.01	35.01	35.01	0.06%	-
Jun 1, 2026	34.99	34.99	34.99	34.99	34.99	-	524
May 29, 2026	34.99	34.99	34.99	34.99	34.99	0.10%	127
May 28, 2026	34.95	34.95	34.95	34.95	34.95	0.06%	4
May 27, 2026	34.90	34.93	34.90	34.93	34.93	0.04%	730
May 26, 2026	34.91	34.92	34.91	34.92	34.92	0.17%	356
May 22, 2026	34.78	34.86	34.78	34.86	34.85	0.04%	202
May 21, 2026	34.80	34.84	34.80	34.84	34.84	0.13%	1,141
May 20, 2026	34.78	34.80	34.78	34.80	34.80	0.22%	200
May 19, 2026	34.72	34.75	34.72	34.72	34.72	-0.17%	425
May 18, 2026	34.70	34.78	34.69	34.78	34.77	0.13%	2,294
May 15, 2026	34.74	34.74	34.73	34.73	34.73	-0.19%	214
May 14, 2026	34.80	34.80	34.80	34.80	34.80	0.14%	-
May 13, 2026	34.75	34.77	34.75	34.75	34.75	0.13%	8,552
May 12, 2026	34.70	34.70	34.70	34.70	34.70	0.03%	-
May 11, 2026	34.66	34.69	34.65	34.69	34.69	0.06%	1,354
May 8, 2026	34.66	34.67	34.66	34.67	34.67	0.16%	544
May 7, 2026	34.60	34.62	34.58	34.62	34.62	-0.06%	2,638
May 6, 2026	34.51	34.64	34.51	34.64	34.64	0.32%	406
May 5, 2026	34.50	34.53	34.50	34.53	34.53	0.26%	8,035
May 4, 2026	34.49	34.49	34.44	34.44	34.44	-0.16%	1,125
May 1, 2026	34.51	34.51	34.49	34.49	34.49	0.09%	333
Apr 30, 2026	34.37	34.46	34.37	34.46	34.46	0.47%	100
Apr 29, 2026	34.29	34.30	34.28	34.30	34.30	-0.06%	829
Apr 28, 2026	34.28	34.32	34.28	34.32	34.32	-0.07%	316
Apr 27, 2026	34.31	34.35	34.31	34.35	34.35	0.07%	104
Apr 24, 2026	34.30	34.32	34.30	34.32	34.32	0.30%	508
Apr 23, 2026	34.26	34.26	34.11	34.22	34.22	-0.12%	1,594
Apr 22, 2026	34.23	34.26	34.22	34.26	34.26	0.41%	529
Apr 21, 2026	34.15	34.15	34.12	34.12	34.12	-0.26%	153
Apr 20, 2026	34.19	34.21	34.17	34.21	34.21	-0.13%	2,257
Apr 17, 2026	34.25	34.25	34.25	34.25	34.25	0.47%	45
Apr 16, 2026	34.05	34.09	34.05	34.09	34.09	0.03%	231
Apr 15, 2026	34.08	34.08	34.08	34.08	34.08	0.37%	173
Apr 14, 2026	33.86	33.96	33.86	33.96	33.96	0.46%	274
Apr 13, 2026	33.58	33.80	33.58	33.80	33.80	0.59%	306
Apr 10, 2026	33.60	33.60	33.60	33.60	33.60	-0.01%	-
Apr 9, 2026	33.48	33.61	33.48	33.61	33.61	0.40%	520
Apr 8, 2026	33.30	33.47	33.30	33.47	33.47	1.55%	1,489
Apr 7, 2026	32.90	32.96	32.90	32.96	32.96	0.06%	302
Apr 6, 2026	32.94	32.94	32.94	32.94	32.94	0.23%	71
Apr 2, 2026	32.71	32.87	32.71	32.87	32.87	0.14%	128
Apr 1, 2026	32.81	32.96	32.81	32.82	32.82	0.50%	3,434
Mar 31, 2026	32.32	32.66	32.32	32.66	32.66	1.83%	116
Mar 30, 2026	32.20	32.20	32.07	32.07	32.07	-0.22%	498
Mar 27, 2026	32.31	32.31	32.14	32.14	32.14	-1.07%	1,709
Mar 26, 2026	32.66	32.66	32.49	32.49	32.49	-1.03%	220
Mar 25, 2026	32.83	32.85	32.83	32.83	32.83	0.34%	1,173
Mar 24, 2026	32.72	32.79	32.72	32.72	32.72	-0.30%	3,406
Mar 23, 2026	32.81	32.87	32.76	32.81	32.81	0.78%	4,705
Mar 20, 2026	32.74	32.74	32.49	32.56	32.56	-0.89%	1,191
Mar 19, 2026	32.86	32.86	32.74	32.85	32.85	-0.15%	206
Mar 18, 2026	33.06	33.06	32.90	32.90	32.90	-0.78%	3,044
Mar 17, 2026	33.26	33.26	33.16	33.16	33.16	0.24%	1,265
Mar 16, 2026	33.10	33.10	33.06	33.08	33.08	0.68%	210
Mar 13, 2026	33.04	33.04	32.86	32.86	32.86	-0.31%	18,422
Mar 12, 2026	32.96	32.96	32.96	32.96	32.96	-0.81%	-
Mar 11, 2026	33.17	33.23	33.17	33.23	33.23	0.04%	1,512
Mar 10, 2026	33.18	33.22	33.18	33.22	33.22	-0.14%	483
Mar 9, 2026	32.86	33.26	32.86	33.26	33.26	0.58%	779
Mar 6, 2026	33.11	33.11	33.07	33.07	33.07	-0.83%	848
Mar 5, 2026	33.26	33.35	33.22	33.35	33.35	-0.34%	547
Mar 4, 2026	33.44	33.46	33.44	33.46	33.46	0.45%	855
Mar 3, 2026	33.05	33.34	33.05	33.31	33.31	-0.40%	207
Mar 2, 2026	33.41	33.45	33.41	33.45	33.45	-0.02%	103
Feb 27, 2026	33.39	33.45	33.39	33.45	33.45	-0.25%	1,008
Feb 26, 2026	33.50	33.54	33.48	33.54	33.54	-0.20%	726
Feb 25, 2026	33.56	33.60	33.56	33.60	33.60	0.40%	970
Feb 24, 2026	33.44	33.47	33.44	33.47	33.47	0.46%	734
Feb 23, 2026	33.37	33.37	33.32	33.32	33.32	-0.40%	400
Feb 20, 2026	33.45	33.45	33.45	33.45	33.45	0.27%	965
Feb 19, 2026	33.41	33.41	33.32	33.36	33.36	-0.22%	1,593
Feb 18, 2026	33.44	33.46	33.43	33.43	33.43	0.23%	990
Feb 17, 2026	33.10	33.36	33.10	33.36	33.36	0.29%	3,058
Feb 13, 2026	33.20	33.34	33.20	33.26	33.26	-0.16%	1,400
Feb 12, 2026	33.52	33.52	33.32	33.32	33.32	-0.61%	100
Feb 11, 2026	33.45	33.52	33.45	33.52	33.52	0.07%	107
Feb 10, 2026	33.58	33.58	33.50	33.50	33.50	-0.14%	953
Feb 9, 2026	33.45	33.57	33.45	33.55	33.55	0.32%	2,111
Feb 6, 2026	33.33	33.46	33.33	33.44	33.44	0.92%	2,024
Feb 5, 2026	33.23	33.23	33.14	33.14	33.14	-0.71%	320
Feb 4, 2026	33.43	33.44	33.33	33.38	33.37	-0.15%	2,003
Feb 3, 2026	33.55	33.55	33.35	33.43	33.43	-0.10%	1,187