PSFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	29.60	29.66	29.48	29.54	29.54	0.51%	97,650
Jan 16, 2025	29.39	29.57	29.38	29.39	29.39	-0.41%	78,631
Jan 15, 2025	29.38	29.55	29.38	29.51	29.51	1.03%	90,122
Jan 14, 2025	29.25	29.28	29.02	29.21	29.21	0.14%	46,160
Jan 13, 2025	29.02	29.20	28.95	29.17	29.17	0.14%	37,903
Jan 10, 2025	29.28	29.34	29.02	29.13	29.13	-0.88%	97,126
Jan 8, 2025	29.74	29.74	29.20	29.39	29.39	0.38%	60,649
Jan 7, 2025	29.45	29.58	29.28	29.28	29.28	-0.91%	80,360
Jan 6, 2025	29.58	29.68	29.41	29.55	29.55	0.31%	127,651
Jan 3, 2025	29.36	29.48	29.28	29.46	29.46	1.01%	34,056
Jan 2, 2025	29.38	29.42	29.10	29.17	29.17	-0.43%	39,604
Dec 31, 2024	29.25	29.37	29.23	29.29	29.29	-0.17%	31,849
Dec 30, 2024	29.31	29.42	29.16	29.34	29.34	-0.03%	56,053
Dec 27, 2024	29.38	29.48	29.26	29.35	29.35	-0.44%	27,485
Dec 26, 2024	29.39	29.59	29.39	29.48	29.48	-0.27%	60,600
Dec 24, 2024	29.44	29.58	29.38	29.56	29.56	0.37%	45,130
Dec 23, 2024	29.38	29.45	29.23	29.45	29.45	0.44%	101,438
Dec 20, 2024	29.13	29.38	29.05	29.32	29.32	0.58%	51,674
Dec 19, 2024	29.24	29.26	29.09	29.15	29.15	0.34%	28,737
Dec 18, 2024	29.49	29.63	29.05	29.05	29.05	-1.63%	46,849
Dec 17, 2024	29.50	29.57	29.45	29.53	29.53	0.27%	42,309
Dec 16, 2024	29.45	29.62	29.43	29.45	29.45	-0.34%	135,892
Dec 13, 2024	29.57	29.58	29.39	29.55	29.55	0.03%	65,638
Dec 12, 2024	29.53	29.59	29.44	29.54	29.54	-0.10%	31,661
Dec 11, 2024	29.50	29.59	29.42	29.57	29.57	0.72%	57,726
Dec 10, 2024	29.51	29.55	29.36	29.36	29.36	-0.51%	55,864
Dec 9, 2024	29.53	29.57	28.89	29.51	29.51	-0.14%	66,606
Dec 6, 2024	29.58	29.61	29.43	29.55	29.55	-	34,388
Dec 5, 2024	29.57	29.58	29.41	29.55	29.55	0.03%	104,291
Dec 4, 2024	29.48	29.56	29.44	29.54	29.54	0.14%	31,759
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