PSFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	29.54	29.59	29.54	29.59	29.59	0.03%	711
Dec 2, 2024	29.52	29.58	29.52	29.58	29.58	0.27%	510
Nov 29, 2024	29.50	29.50	29.50	29.50	29.50	0.46%	29
Nov 27, 2024	29.42	29.42	29.36	29.36	29.36	-0.45%	2,191
Nov 26, 2024	29.49	29.49	29.49	29.49	29.49	0.30%	1,475
Nov 25, 2024	29.35	29.41	29.34	29.41	29.41	0.33%	1,475
Nov 22, 2024	29.30	29.33	29.30	29.31	29.31	0.34%	904
Nov 21, 2024	29.18	29.27	29.18	29.21	29.21	0.15%	1,638
Nov 20, 2024	29.05	29.17	29.05	29.17	29.17	-0.02%	323
Nov 19, 2024	29.20	29.20	29.17	29.17	29.17	0.25%	142
Nov 18, 2024	29.10	29.10	29.10	29.10	29.10	0.25%	200
Nov 15, 2024	29.05	29.05	29.03	29.03	29.03	-0.79%	466
Nov 14, 2024	29.34	29.34	29.26	29.26	29.26	-0.37%	110
Nov 13, 2024	29.37	29.37	29.37	29.37	29.37	0.13%	14
Nov 12, 2024	29.33	29.33	29.33	29.33	29.33	-0.04%	1
Nov 11, 2024	29.54	29.54	29.34	29.34	29.34	-0.05%	350
Nov 8, 2024	29.25	29.36	29.24	29.36	29.36	0.39%	17,596
Nov 7, 2024	29.30	29.30	29.24	29.24	29.24	0.10%	700
Nov 6, 2024	29.08	29.26	29.08	29.21	29.21	1.37%	2,433
Nov 5, 2024	28.72	28.82	28.72	28.82	28.82	0.74%	500
Nov 4, 2024	28.69	28.69	28.61	28.61	28.61	0.18%	100
Nov 1, 2024	28.56	28.56	28.56	28.56	28.56	0.07%	200
Oct 31, 2024	28.61	28.61	28.54	28.54	28.54	-1.26%	200
Oct 30, 2024	28.95	28.98	28.90	28.90	28.90	-0.17%	2,315
Oct 29, 2024	28.95	28.95	28.95	28.95	28.95	0.14%	209
Oct 28, 2024	28.90	28.91	28.86	28.91	28.91	0.28%	209
Oct 25, 2024	28.73	28.83	28.73	28.83	28.83	-0.12%	521
Oct 24, 2024	28.84	28.87	28.84	28.87	28.87	0.18%	1,850
Oct 23, 2024	28.82	28.82	28.82	28.82	28.82	-0.50%	9
Oct 22, 2024	28.96	28.96	28.96	28.96	28.96	0.07%	-
Oct 21, 2024	28.94	28.94	28.94	28.94	28.94	-0.17%	-
Oct 18, 2024	28.91	28.99	28.91	28.99	28.99	0.34%	1,754
Oct 17, 2024	28.89	28.89	28.89	28.89	28.89	0.18%	1,243
Oct 16, 2024	28.84	28.84	28.84	28.84	28.84	0.14%	1,243
Oct 15, 2024	29.14	29.14	28.80	28.80	28.80	-0.45%	806
Oct 14, 2024	28.93	28.93	28.93	28.93	28.93	0.40%	144
Oct 11, 2024	28.82	28.82	28.82	28.82	28.82	0.32%	11
Oct 10, 2024	28.70	28.72	28.70	28.72	28.72	-0.15%	227
Oct 9, 2024	28.70	28.77	28.70	28.77	28.77	0.51%	1,050
Oct 8, 2024	28.62	28.62	28.62	28.62	28.62	0.48%	1,442
Oct 7, 2024	28.63	28.63	28.48	28.48	28.48	-0.54%	1,368
Oct 4, 2024	28.50	28.64	28.50	28.64	28.64	0.52%	4,002
Oct 3, 2024	28.54	28.55	28.45	28.49	28.49	-0.24%	1,345
Oct 2, 2024	28.54	28.61	28.54	28.56	28.56	-0.01%	6,991
Oct 1, 2024	28.54	28.57	28.54	28.56	28.56	-0.51%	3,544
Sep 30, 2024	28.59	28.71	28.54	28.71	28.71	0.16%	14,839
Sep 27, 2024	28.66	28.66	28.64	28.66	28.66	0.02%	29,983
Sep 26, 2024	28.61	28.66	28.61	28.66	28.66	0.28%	2,158
Sep 25, 2024	28.60	28.61	28.58	28.58	28.58	-0.11%	9,723
Sep 24, 2024	28.57	28.61	28.57	28.61	28.61	0.13%	757
Sep 23, 2024	28.57	28.57	28.57	28.57	28.57	0.30%	19
Sep 20, 2024	28.43	28.51	28.42	28.48	28.48	-0.14%	13,243
Sep 19, 2024	28.50	28.52	28.46	28.52	28.52	0.80%	1,365
Sep 18, 2024	28.26	28.30	28.26	28.30	28.30	0.22%	439
Sep 17, 2024	28.35	28.35	28.24	28.24	28.24	-0.25%	450
Sep 16, 2024	28.31	28.31	28.31	28.31	28.31	0.28%	89
Sep 13, 2024	28.23	28.23	28.23	28.23	28.23	0.65%	283
Sep 12, 2024	28.04	28.04	28.04	28.04	28.04	0.04%	350
Sep 11, 2024	27.77	28.03	27.77	28.03	28.03	0.62%	551
Sep 10, 2024	27.81	27.86	27.81	27.86	27.86	0.37%	201
Sep 9, 2024	27.75	27.77	27.75	27.76	27.76	0.86%	224
Sep 6, 2024	27.52	27.52	27.52	27.52	27.52	-1.10%	401
Sep 5, 2024	27.84	27.85	27.83	27.83	27.83	-0.23%	3,252
Sep 4, 2024	27.83	27.90	27.83	27.89	27.89	0.02%	1,777
Sep 3, 2024	28.05	28.06	27.88	27.88	27.88	-1.31%	1,207
Aug 30, 2024	28.12	28.25	28.12	28.25	28.25	0.57%	310
Aug 29, 2024	28.23	28.28	28.10	28.10	28.10	0.09%	419
Aug 28, 2024	28.20	28.20	28.05	28.07	28.07	-0.48%	5,902
Aug 27, 2024	28.13	28.22	28.13	28.20	28.20	0.20%	3,650
Aug 26, 2024	28.23	28.23	28.15	28.15	28.15	-0.04%	5,672
Aug 23, 2024	28.14	28.16	28.08	28.16	28.16	0.73%	6,241
Aug 22, 2024	27.98	27.98	27.96	27.96	27.96	-0.71%	1,695
Aug 21, 2024	28.14	28.16	28.11	28.16	28.16	0.23%	3,364
Aug 20, 2024	28.12	28.12	28.09	28.09	28.09	-0.16%	5,182
Aug 19, 2024	28.00	28.13	28.00	28.13	28.13	0.59%	4,000
Aug 16, 2024	27.91	27.98	27.88	27.97	27.97	0.29%	3,055
Aug 15, 2024	27.83	27.93	27.83	27.89	27.89	0.80%	56,919
Aug 14, 2024	27.64	27.67	27.63	27.67	27.67	0.28%	4,142
Aug 13, 2024	27.45	27.60	27.44	27.59	27.59	1.23%	7,299
Aug 12, 2024	27.10	27.36	27.10	27.26	27.26	0.05%	12,134
Aug 9, 2024	27.24	27.24	27.24	27.24	27.24	0.56%	1
Aug 8, 2024	27.11	27.12	27.08	27.09	27.09	1.61%	17,695
Aug 7, 2024	27.17	27.17	26.66	26.66	26.66	-0.83%	13,734
Aug 6, 2024	27.10	27.10	26.88	26.88	26.88	1.29%	2,499
Aug 5, 2024	26.17	26.90	26.17	26.54	26.54	-2.44%	76,125
Aug 2, 2024	27.52	27.52	27.14	27.21	27.21	-1.14%	2,609
Aug 1, 2024	27.52	27.52	27.52	27.52	27.52	-0.92%	2,689
Jul 31, 2024	27.79	27.80	27.75	27.78	27.78	0.88%	933
Jul 30, 2024	27.63	27.63	27.54	27.54	27.54	-0.22%	2,831
Jul 29, 2024	27.65	27.68	27.60	27.60	27.60	0.14%	9,726
Jul 26, 2024	27.69	27.69	27.56	27.56	27.56	0.58%	193
Jul 25, 2024	27.48	27.52	27.40	27.40	27.40	-0.25%	215
Jul 24, 2024	27.46	27.46	27.46	27.46	27.46	-1.39%	15
Jul 23, 2024	27.85	27.85	27.85	27.85	27.85	0.26%	3,758
Jul 22, 2024	28.03	28.03	27.78	27.78	27.78	0.41%	3,758
Jul 19, 2024	27.97	27.97	27.67	27.67	27.67	-0.41%	2,300
Jul 18, 2024	27.83	27.83	27.78	27.78	27.78	-0.41%	1,095
Jul 17, 2024	27.93	27.93	27.89	27.89	27.89	-0.75%	1,636
Jul 16, 2024	28.07	28.11	28.05	28.11	28.11	0.34%	6,236
Jul 15, 2024	28.26	28.26	28.01	28.01	28.01	0.16%	13,301