PSFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	29.46	29.51	29.38	29.50	29.50	0.07%	63,127
Dec 2, 2024	29.47	29.50	29.36	29.48	29.48	0.48%	62,300
Nov 29, 2024	29.35	29.50	29.30	29.34	29.34	0.24%	56,497
Nov 27, 2024	29.29	29.43	29.27	29.27	29.27	-0.64%	63,064
Nov 26, 2024	29.33	29.46	29.33	29.46	29.46	0.79%	41,736
Nov 25, 2024	29.31	29.43	29.22	29.23	29.23	0.10%	33,378
Nov 22, 2024	29.15	29.33	29.15	29.20	29.20	-0.24%	120,850
Nov 21, 2024	29.18	29.31	29.12	29.27	29.27	0.58%	346,576
Nov 20, 2024	29.08	29.19	29.04	29.10	29.10	-0.34%	883,117
Nov 19, 2024	29.10	29.23	29.06	29.20	29.20	0.17%	80,673
Nov 18, 2024	29.15	29.18	28.94	29.15	29.15	0.24%	81,222
Nov 15, 2024	29.19	29.19	28.94	29.08	29.08	-0.51%	167,769
Nov 14, 2024	29.31	29.31	29.16	29.23	29.23	-0.17%	42,999
Nov 13, 2024	29.33	29.33	29.21	29.28	29.28	0.03%	39,645
Nov 12, 2024	29.29	29.34	29.16	29.27	29.27	-0.07%	33,041
Nov 11, 2024	29.44	29.44	29.13	29.29	29.29	0.03%	46,126
Nov 8, 2024	29.27	29.30	29.16	29.28	29.28	0.14%	29,006
Nov 7, 2024	29.22	29.25	29.07	29.24	29.24	0.31%	41,574
Nov 6, 2024	29.29	29.29	29.01	29.15	29.15	1.00%	77,634
Nov 5, 2024	28.90	28.90	28.69	28.86	28.86	0.91%	92,855
Nov 4, 2024	28.70	28.70	28.56	28.60	28.60	-0.42%	43,629
Nov 1, 2024	28.66	28.78	28.61	28.72	28.72	0.17%	74,236
Oct 31, 2024	28.82	28.82	28.40	28.67	28.67	-0.86%	319,876
Oct 30, 2024	28.90	28.98	28.83	28.92	28.92	-0.14%	28,989
Oct 29, 2024	28.90	28.99	28.82	28.96	28.96	0.38%	21,097
Oct 28, 2024	28.86	28.98	28.82	28.85	28.85	-0.14%	27,789
Oct 25, 2024	28.95	29.02	28.84	28.89	28.89	-0.03%	43,332
Oct 24, 2024	28.90	28.92	28.76	28.90	28.90	0.17%	30,187
Oct 23, 2024	28.92	28.93	28.78	28.85	28.85	-	62,085
Oct 22, 2024	28.86	29.00	28.81	28.85	28.85	-0.38%	85,779
Oct 21, 2024	28.96	29.00	28.83	28.96	28.96	0.10%	86,124
Oct 18, 2024	28.90	29.01	28.88	28.93	28.93	-	35,625
Oct 17, 2024	28.93	28.97	28.85	28.93	28.93	0.33%	119,844
Oct 16, 2024	28.93	28.93	28.70	28.84	28.84	-0.05%	91,851
Oct 15, 2024	29.00	29.00	28.81	28.85	28.85	-0.31%	86,874
Oct 14, 2024	28.76	28.97	28.76	28.94	28.94	0.35%	361,176
Oct 11, 2024	28.69	28.86	28.69	28.84	28.84	0.24%	195,523
Oct 10, 2024	28.65	28.80	28.64	28.77	28.77	-0.03%	40,122
Oct 9, 2024	28.77	28.81	28.61	28.78	28.78	0.24%	94,532
Oct 8, 2024	28.70	28.72	28.54	28.71	28.71	0.56%	111,761
Oct 7, 2024	28.57	28.67	28.45	28.55	28.55	-0.56%	39,474
Oct 4, 2024	28.68	28.71	27.79	28.71	28.71	0.81%	27,503
Oct 3, 2024	28.48	28.62	28.46	28.48	28.48	-0.45%	35,694
Oct 2, 2024	29.16	29.16	28.48	28.61	28.61	-	94,153
Oct 1, 2024	28.65	28.67	28.50	28.61	28.61	-0.45%	45,975
Sep 30, 2024	28.57	28.74	28.55	28.74	28.74	0.21%	46,468
Sep 27, 2024	28.78	28.78	28.63	28.68	28.68	-0.10%	48,295
Sep 26, 2024	28.74	28.74	28.63	28.71	28.71	0.17%	48,522
Sep 25, 2024	28.73	28.73	28.61	28.66	28.66	0.24%	35,917
Sep 24, 2024	28.52	28.68	28.52	28.59	28.59	0.14%	51,323
Sep 23, 2024	29.95	29.95	28.54	28.55	28.55	-0.11%	51,223
Sep 20, 2024	28.80	28.80	28.52	28.58	28.58	-0.17%	51,410
Sep 19, 2024	28.55	28.65	28.50	28.63	28.63	0.42%	48,156
Sep 18, 2024	28.47	28.54	28.36	28.51	28.51	0.25%	36,115
Sep 17, 2024	28.48	28.52	28.35	28.44	28.44	0.32%	75,061
Sep 16, 2024	28.33	28.49	28.33	28.35	28.35	0.11%	41,190
Sep 13, 2024	28.36	28.44	28.32	28.32	28.32	0.18%	28,811
Sep 12, 2024	28.20	28.36	28.18	28.27	28.27	0.32%	27,346
Sep 11, 2024	27.97	28.27	27.84	28.18	28.18	0.37%	50,487
Sep 10, 2024	28.02	28.13	27.97	28.08	28.08	0.13%	43,013
Sep 9, 2024	28.01	28.09	27.92	28.04	28.04	0.50%	111,968
Sep 6, 2024	28.12	28.16	27.78	27.90	27.90	-0.82%	58,655
Sep 5, 2024	28.15	28.15	27.96	28.13	28.13	0.14%	60,752
Sep 4, 2024	28.08	28.21	28.08	28.09	28.09	-0.25%	31,740
Sep 3, 2024	28.39	28.39	28.06	28.16	28.16	-0.95%	153,181
Aug 30, 2024	28.25	28.43	28.20	28.43	28.43	0.63%	34,905
Aug 29, 2024	28.23	28.40	28.21	28.25	28.25	-0.13%	58,412
Aug 28, 2024	28.43	28.43	28.14	28.29	28.29	-0.25%	32,344
Aug 27, 2024	28.32	28.37	28.23	28.36	28.36	0.07%	37,791
Aug 26, 2024	28.41	28.41	28.21	28.34	28.34	-0.07%	33,669
Aug 23, 2024	28.24	28.36	28.22	28.36	28.36	0.46%	20,478
Aug 22, 2024	28.36	28.36	28.16	28.23	28.23	-0.28%	44,215
Aug 21, 2024	28.24	28.31	28.22	28.31	28.31	0.14%	19,337
Aug 20, 2024	28.21	28.32	28.17	28.27	28.27	-0.07%	189,226
Aug 19, 2024	28.18	28.29	28.10	28.29	28.29	0.39%	61,571
Aug 16, 2024	27.82	28.19	27.82	28.18	28.18	0.07%	186,583
Aug 15, 2024	27.91	28.17	27.91	28.16	28.16	0.75%	111,746
Aug 14, 2024	27.75	27.96	27.75	27.95	27.95	0.22%	159,903
Aug 13, 2024	27.63	27.91	27.63	27.89	27.89	0.76%	33,346
Aug 12, 2024	27.58	27.73	27.58	27.68	27.68	0.14%	143,045
Aug 9, 2024	27.56	27.69	27.49	27.64	27.64	0.29%	44,879
Aug 8, 2024	27.24	27.58	27.24	27.56	27.56	1.44%	338,762
Aug 7, 2024	27.38	27.60	27.17	27.17	27.17	-0.66%	241,729
Aug 6, 2024	27.15	27.55	27.15	27.35	27.35	0.51%	116,254
Aug 5, 2024	27.63	27.63	26.70	27.21	27.21	-1.56%	550,282
Aug 2, 2024	27.73	27.73	27.40	27.64	27.64	-0.58%	378,721
Aug 1, 2024	29.06	29.06	27.76	27.80	27.80	-0.43%	27,244
Jul 31, 2024	27.93	28.08	27.92	27.92	27.92	0.69%	30,306
Jul 30, 2024	27.82	28.01	27.73	27.73	27.73	-0.32%	59,078
Jul 29, 2024	28.24	28.24	27.77	27.82	27.82	0.14%	26,947
Jul 26, 2024	27.83	27.90	27.75	27.78	27.78	0.22%	86,091
Jul 25, 2024	27.77	27.88	27.64	27.72	27.72	0.11%	33,350
Jul 24, 2024	27.84	27.89	27.68	27.69	27.69	-0.97%	66,077
Jul 23, 2024	27.91	28.09	27.91	27.96	27.96	-0.04%	44,518
Jul 22, 2024	27.91	28.09	27.91	27.97	27.97	0.11%	23,484
Jul 19, 2024	28.04	28.04	27.83	27.94	27.94	-0.25%	15,902
Jul 18, 2024	28.10	28.11	27.94	28.01	28.01	0.07%	39,317
Jul 17, 2024	28.03	28.12	27.99	27.99	27.99	-0.82%	20,480
Jul 16, 2024	28.12	28.24	28.11	28.22	28.22	0.18%	31,880
Jul 15, 2024	28.12	28.23	28.08	28.17	28.17	0.11%	98,158