PSFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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