PSFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	33.39	33.42	33.39	33.41	33.41	0.06%	200
Jan 15, 2026	33.44	33.46	33.39	33.39	33.39	0.18%	2,120
Jan 14, 2026	33.28	33.33	33.27	33.33	33.33	-0.16%	1,316
Jan 13, 2026	33.41	33.41	33.39	33.39	33.39	-0.18%	100
Jan 12, 2026	33.42	33.45	33.42	33.45	33.45	0.05%	1,961
Jan 9, 2026	33.43	33.43	33.43	33.43	33.43	0.28%	63
Jan 8, 2026	33.33	33.33	33.33	33.33	33.33	0.07%	3
Jan 7, 2026	33.30	33.31	33.30	33.31	33.31	-0.15%	330
Jan 6, 2026	33.22	33.36	33.22	33.36	33.36	0.27%	538
Jan 5, 2026	33.29	33.31	33.27	33.27	33.27	0.38%	2,186
Jan 2, 2026	33.21	33.29	33.15	33.15	33.15	-0.07%	27,450
Dec 31, 2025	33.21	33.21	33.17	33.17	33.17	-0.27%	220
Dec 30, 2025	33.27	33.27	33.26	33.26	33.26	-0.01%	837
Dec 29, 2025	33.26	33.26	33.26	33.26	33.26	-0.09%	200
Dec 26, 2025	33.29	33.29	33.29	33.29	33.29	0.06%	470
Dec 24, 2025	33.27	33.27	33.27	33.27	33.27	0.07%	1
Dec 23, 2025	33.21	33.25	33.21	33.25	33.25	0.31%	108
Dec 22, 2025	33.16	33.16	33.15	33.15	33.15	0.23%	6,602
Dec 19, 2025	33.07	33.07	33.07	33.07	33.07	0.35%	201
Dec 18, 2025	32.91	32.99	32.91	32.96	32.96	0.46%	36,006
Dec 17, 2025	32.93	32.94	32.81	32.81	32.81	-0.50%	206
Dec 16, 2025	32.98	32.98	32.90	32.97	32.97	0.02%	46,104
Dec 15, 2025	33.01	33.01	32.96	32.96	32.96	-0.02%	1,429
Dec 12, 2025	33.04	33.04	32.96	32.97	32.97	-0.40%	540
Dec 11, 2025	33.09	33.11	33.09	33.11	33.11	0.10%	254
Dec 10, 2025	32.95	33.07	32.95	33.07	33.07	0.30%	314
Dec 9, 2025	32.99	32.99	32.97	32.97	32.97	0.05%	445
Dec 8, 2025	32.96	32.96	32.96	32.96	32.96	-0.13%	130
Dec 5, 2025	33.03	33.03	33.00	33.00	33.00	0.12%	1,450
Dec 4, 2025	32.91	32.99	32.91	32.96	32.96	0.02%	790
Dec 3, 2025	32.96	32.96	32.96	32.96	32.96	0.23%	-
Dec 2, 2025	32.90	32.92	32.87	32.88	32.88	0.14%	2,051
Dec 1, 2025	32.84	32.90	32.83	32.83	32.83	-0.16%	816
Nov 28, 2025	32.84	32.89	32.84	32.89	32.89	0.21%	350
Nov 26, 2025	32.84	32.84	32.82	32.82	32.82	0.34%	330
Nov 25, 2025	32.71	32.71	32.71	32.71	32.71	0.50%	2
Nov 24, 2025	32.43	32.54	32.43	32.54	32.54	0.95%	1,172
Nov 21, 2025	32.28	32.28	32.24	32.24	32.24	0.44%	321
Nov 20, 2025	32.67	32.67	32.10	32.10	32.10	-0.75%	3,778
Nov 19, 2025	32.30	32.34	32.30	32.34	32.34	0.16%	303
Nov 18, 2025	32.32	32.35	32.29	32.29	32.29	-0.31%	482
Nov 17, 2025	32.39	32.39	32.39	32.39	32.39	-0.47%	10
Nov 14, 2025	32.61	32.62	32.54	32.54	32.54	-0.11%	3,451
Nov 13, 2025	32.65	32.65	32.58	32.58	32.58	-0.63%	485
Nov 12, 2025	32.78	32.78	32.74	32.78	32.78	0.12%	1,404
Nov 11, 2025	32.76	32.76	32.74	32.74	32.74	-0.05%	1,180
Nov 10, 2025	32.78	32.80	32.76	32.76	32.75	0.71%	2,146
Nov 7, 2025	32.35	32.53	32.25	32.53	32.53	0.08%	2,582
Nov 6, 2025	32.58	32.58	32.49	32.50	32.50	-0.40%	1,035
Nov 5, 2025	32.65	32.75	32.63	32.63	32.63	0.19%	18,937