PSFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	27.82	28.25	27.82	28.24	28.24	1.11%	47,438
Apr 23, 2025	28.08	28.13	27.79	27.93	27.93	0.87%	27,013
Apr 22, 2025	27.50	27.71	27.45	27.69	27.69	1.65%	118,818
Apr 21, 2025	27.38	27.58	27.07	27.24	27.24	-1.48%	67,194
Apr 17, 2025	27.74	27.77	27.49	27.65	27.65	0.47%	134,323
Apr 16, 2025	27.68	27.90	27.39	27.52	27.52	-1.64%	104,412
Apr 15, 2025	28.03	28.13	27.86	27.98	27.98	0.21%	44,189
Apr 14, 2025	27.94	28.29	27.78	27.92	27.92	0.50%	37,586
Apr 11, 2025	27.31	27.92	27.25	27.78	27.78	0.76%	47,604
Apr 10, 2025	27.81	27.81	27.30	27.57	27.57	-1.57%	48,497
Apr 9, 2025	26.56	28.20	26.53	28.01	28.01	4.44%	52,690
Apr 8, 2025	27.60	27.60	26.48	26.82	26.82	-1.11%	191,437
Apr 7, 2025	26.44	27.58	26.30	27.12	27.12	0.63%	275,879
Apr 4, 2025	27.37	27.49	26.95	26.95	26.95	-3.78%	396,125
Apr 3, 2025	28.32	28.32	27.91	28.01	28.01	-2.44%	76,954
Apr 2, 2025	28.30	28.79	28.30	28.71	28.71	0.14%	56,379
Apr 1, 2025	28.58	28.69	28.41	28.67	28.67	0.42%	131,209
Mar 31, 2025	28.17	28.59	28.15	28.55	28.55	0.56%	77,654
Mar 28, 2025	28.75	28.82	28.38	28.39	28.39	-1.73%	355,169
Mar 27, 2025	28.90	28.99	28.81	28.89	28.89	-0.17%	75,084
Mar 26, 2025	29.18	29.18	28.82	28.94	28.94	-0.79%	76,386
Mar 25, 2025	29.04	29.19	29.04	29.17	29.17	0.17%	76,946
Mar 24, 2025	28.96	29.16	28.89	29.12	29.12	1.22%	80,568
Mar 21, 2025	28.59	28.77	28.52	28.77	28.77	-	32,201
Mar 20, 2025	28.85	28.92	28.71	28.77	28.77	-0.14%	50,550
Mar 19, 2025	28.69	28.91	28.62	28.81	28.81	0.73%	40,187
Mar 18, 2025	28.57	28.64	28.49	28.60	28.60	-0.52%	47,625
Mar 17, 2025	28.57	28.89	28.56	28.75	28.75	0.21%	126,928
Mar 14, 2025	28.38	28.69	28.38	28.69	28.69	1.67%	55,304
Mar 13, 2025	28.42	28.52	28.21	28.22	28.22	-1.16%	163,758
Mar 12, 2025	28.62	28.66	28.20	28.55	28.55	0.60%	81,084
Mar 11, 2025	28.49	28.65	28.27	28.38	28.38	-0.56%	159,572
Mar 10, 2025	28.70	28.88	28.46	28.54	28.54	-1.69%	106,534
Mar 7, 2025	28.82	29.15	28.72	29.03	29.03	0.03%	240,234
Mar 6, 2025	29.08	29.20	28.87	29.02	29.02	-0.82%	58,250
Mar 5, 2025	29.04	29.38	29.01	29.26	29.26	0.69%	78,356
Mar 4, 2025	29.18	29.39	28.96	29.06	29.06	-1.02%	205,858
Mar 3, 2025	29.74	29.74	29.22	29.36	29.36	-0.98%	71,470
Feb 28, 2025	29.47	29.65	29.30	29.65	29.65	0.88%	47,650
Feb 27, 2025	29.70	29.76	29.35	29.39	29.39	-0.88%	70,034
Feb 26, 2025	29.70	29.79	29.56	29.65	29.65	-	55,170
Feb 25, 2025	29.79	29.79	29.48	29.65	29.65	-0.03%	72,813
Feb 24, 2025	29.71	29.87	29.64	29.66	29.66	-0.37%	107,602
Feb 21, 2025	30.06	30.09	29.71	29.77	29.77	-0.96%	53,310
Feb 20, 2025	30.04	30.06	29.96	30.06	30.06	0.23%	76,417
Feb 19, 2025	30.03	30.09	29.94	29.99	29.99	-0.17%	96,812
Feb 18, 2025	30.12	30.12	29.89	30.04	30.04	0.25%	233,176
Feb 14, 2025	29.91	30.03	29.88	29.97	29.97	-0.12%	82,586
Feb 13, 2025	29.91	30.01	29.81	30.00	30.00	0.54%	64,464
Feb 12, 2025	29.82	29.88	29.70	29.84	29.84	-0.23%	71,473