PSFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	28.49	28.53	28.49	28.53	28.53	0.18%	900
Mar 31, 2025	28.48	28.48	28.48	28.48	28.48	0.30%	158
Mar 28, 2025	28.42	28.43	28.38	28.39	28.39	-1.32%	3,001
Mar 27, 2025	28.73	28.77	28.73	28.77	28.77	-0.19%	911
Mar 26, 2025	28.98	28.98	28.78	28.83	28.83	-0.76%	14,326
Mar 25, 2025	29.06	29.07	29.00	29.05	29.05	0.04%	5,016
Mar 24, 2025	29.04	29.04	29.04	29.04	29.04	1.31%	2
Mar 21, 2025	28.51	28.66	28.51	28.66	28.66	-	142
Mar 20, 2025	28.79	28.79	28.66	28.66	28.66	-0.20%	313
Mar 19, 2025	28.66	28.72	28.66	28.72	28.72	0.66%	151
Mar 18, 2025	28.53	28.53	28.53	28.53	28.53	-0.97%	18
Mar 17, 2025	28.68	28.81	28.68	28.81	28.81	0.72%	730
Mar 14, 2025	28.39	28.61	28.39	28.61	28.61	1.44%	582
Mar 13, 2025	28.43	28.43	28.20	28.20	28.20	-1.02%	100
Mar 12, 2025	28.48	28.56	28.48	28.49	28.49	0.56%	210
Mar 11, 2025	28.33	28.33	28.33	28.33	28.33	-0.62%	976
Mar 10, 2025	28.51	28.51	28.51	28.51	28.51	-1.79%	111
Mar 7, 2025	29.03	29.03	29.03	29.03	29.03	0.41%	982
Mar 6, 2025	28.91	28.94	28.90	28.91	28.91	-1.10%	982
Mar 5, 2025	29.03	29.23	29.03	29.23	29.23	0.61%	1,137
Mar 4, 2025	29.00	29.25	29.00	29.05	29.05	-0.70%	272
Mar 3, 2025	29.40	29.40	29.26	29.26	29.26	-1.08%	167
Feb 28, 2025	29.27	29.57	29.27	29.57	29.57	1.04%	714
Feb 27, 2025	29.56	29.63	29.27	29.27	29.27	-1.11%	2,900
Feb 26, 2025	29.74	29.74	29.60	29.60	29.60	-0.03%	100
Feb 25, 2025	29.61	29.61	29.61	29.61	29.61	-0.27%	99
Feb 24, 2025	29.80	29.80	29.69	29.69	29.69	-0.10%	106
Feb 21, 2025	29.96	29.96	29.72	29.72	29.72	-0.77%	3,186
Feb 20, 2025	30.00	30.00	29.95	29.95	29.95	-0.20%	1,844
Feb 19, 2025	30.04	30.13	30.01	30.01	30.01	-0.06%	4,719
Feb 18, 2025	29.99	30.03	29.99	30.03	30.03	0.39%	401
Feb 14, 2025	29.95	30.00	29.91	29.91	29.91	-0.07%	1,265
Feb 13, 2025	29.91	29.93	29.91	29.93	29.93	0.32%	1,117
Feb 12, 2025	29.84	29.84	29.84	29.84	29.84	-0.09%	87
Feb 11, 2025	29.86	29.86	29.86	29.86	29.86	0.09%	105
Feb 10, 2025	29.82	29.84	29.82	29.84	29.84	0.37%	200
Feb 7, 2025	29.73	29.73	29.73	29.73	29.73	-0.35%	126
Feb 6, 2025	29.81	29.83	29.81	29.83	29.83	-	489
Feb 5, 2025	29.75	29.83	29.73	29.83	29.83	0.18%	697
Feb 4, 2025	29.73	29.78	29.73	29.78	29.78	0.42%	1,886
Feb 3, 2025	29.57	29.69	29.57	29.65	29.65	-0.22%	669
Jan 31, 2025	29.72	29.72	29.72	29.72	29.72	-0.11%	4,140
Jan 30, 2025	29.75	29.77	29.75	29.75	29.75	-0.08%	4,140
Jan 29, 2025	29.78	29.78	29.78	29.78	29.78	-0.02%	2
Jan 28, 2025	29.73	29.84	29.73	29.78	29.78	0.36%	3,737
Jan 27, 2025	29.67	29.67	29.67	29.67	29.67	-0.60%	19
Jan 24, 2025	29.85	29.85	29.85	29.85	29.85	-0.12%	102
Jan 23, 2025	29.83	29.89	29.82	29.89	29.89	0.16%	779
Jan 22, 2025	29.85	29.85	29.84	29.84	29.84	0.29%	177
Jan 21, 2025	29.68	29.75	29.64	29.75	29.75	0.55%	1,693