PSFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	29.68	29.75	29.64	29.75	29.75	0.55%	1,693
Jan 17, 2025	29.59	29.59	29.59	29.59	29.59	0.50%	100
Jan 16, 2025	29.45	29.45	29.44	29.44	29.44	-0.18%	100
Jan 15, 2025	29.42	29.49	29.42	29.49	29.49	1.21%	100
Jan 14, 2025	29.14	29.14	29.14	29.14	29.14	0.04%	3
Jan 13, 2025	29.13	29.13	29.13	29.13	29.13	0.20%	-
Jan 10, 2025	29.07	29.07	29.07	29.07	29.07	-0.97%	126
Jan 8, 2025	29.32	29.36	29.32	29.36	29.36	0.23%	912
Jan 7, 2025	29.40	29.40	29.29	29.29	29.29	-0.56%	3,401
Jan 6, 2025	29.46	29.46	29.45	29.46	29.46	0.17%	3,794
Jan 3, 2025	29.41	29.41	29.41	29.41	29.41	0.74%	68
Jan 2, 2025	29.09	29.19	29.09	29.19	29.19	0.10%	2,155
Dec 31, 2024	29.32	29.32	29.11	29.16	29.16	-0.53%	19,856
Dec 30, 2024	29.20	29.38	29.20	29.32	29.32	-0.39%	2,231
Dec 27, 2024	29.43	29.43	29.43	29.43	29.43	-0.52%	67
Dec 26, 2024	29.59	29.59	29.59	29.59	29.59	0.04%	4
Dec 24, 2024	29.55	29.57	29.55	29.57	29.57	0.64%	1,900
Dec 23, 2024	29.24	29.39	29.24	29.39	29.39	0.40%	25,009
Dec 20, 2024	29.07	29.34	29.07	29.27	29.27	0.65%	1,684
Dec 19, 2024	29.08	29.08	29.08	29.08	29.08	-0.34%	52
Dec 18, 2024	29.59	29.61	29.18	29.18	29.18	-1.19%	2,180
Dec 17, 2024	29.62	29.62	29.53	29.53	29.53	-0.30%	1,584
Dec 16, 2024	29.67	29.67	29.62	29.62	29.62	0.22%	254
Dec 13, 2024	29.57	29.59	29.55	29.55	29.55	-0.06%	1,425
Dec 12, 2024	29.57	29.57	29.57	29.57	29.57	-0.28%	16
Dec 11, 2024	29.66	29.66	29.66	29.66	29.66	0.41%	1,400
Dec 10, 2024	29.59	29.59	29.53	29.53	29.53	-0.14%	1,400
Dec 9, 2024	29.57	29.57	29.57	29.57	29.57	-0.22%	-
Dec 6, 2024	29.64	29.64	29.64	29.64	29.64	0.16%	-
Dec 5, 2024	29.59	29.59	29.59	29.59	29.59	-0.20%	4
Dec 4, 2024	29.65	29.65	29.65	29.65	29.65	0.23%	4
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