PSFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	29.85	29.92	29.75	29.91	29.91	0.13%	47,851
Feb 10, 2025	29.84	29.90	29.73	29.87	29.87	0.30%	47,506
Feb 7, 2025	29.95	29.95	29.67	29.78	29.78	-0.50%	33,617
Feb 6, 2025	29.93	29.93	29.74	29.93	29.93	0.27%	78,132
Feb 5, 2025	29.71	29.87	29.36	29.85	29.85	0.54%	45,016
Feb 4, 2025	29.61	29.80	29.61	29.69	29.69	0.10%	50,881
Feb 3, 2025	29.76	29.76	29.47	29.66	29.66	-0.03%	99,061
Jan 31, 2025	29.81	29.95	29.67	29.67	29.67	-0.44%	46,307
Jan 30, 2025	29.74	29.89	29.68	29.80	29.80	0.44%	86,577
Jan 29, 2025	29.68	29.83	29.61	29.67	29.67	-0.54%	56,308
Jan 28, 2025	29.69	29.86	29.62	29.83	29.83	0.81%	72,806
Jan 27, 2025	29.69	29.71	29.51	29.59	29.59	-0.70%	116,623
Jan 24, 2025	29.81	29.96	29.77	29.80	29.80	-0.43%	47,512
Jan 23, 2025	29.74	29.93	29.74	29.93	29.93	0.61%	47,386
Jan 22, 2025	29.69	29.86	29.69	29.75	29.75	0.26%	34,566
Jan 21, 2025	29.69	29.76	29.59	29.67	29.67	0.45%	80,270