PSFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	28.03	28.21	28.03	28.21	28.21	0.38%	200
Apr 24, 2025	27.97	28.10	27.97	28.10	28.10	1.05%	104
Apr 23, 2025	27.97	27.97	27.81	27.81	27.81	1.08%	100
Apr 22, 2025	27.51	27.51	27.51	27.51	27.51	1.19%	196
Apr 21, 2025	27.08	27.19	27.08	27.19	27.19	-1.02%	100
Apr 17, 2025	27.47	27.54	27.46	27.47	27.47	0.13%	2,060
Apr 16, 2025	27.42	27.43	27.38	27.43	27.43	-1.30%	541
Apr 15, 2025	27.85	27.85	27.79	27.79	27.79	-0.09%	1,281
Apr 14, 2025	27.89	27.89	27.82	27.82	27.82	0.51%	230
Apr 11, 2025	27.20	27.68	27.20	27.68	27.68	1.25%	948
Apr 10, 2025	27.46	27.46	27.33	27.33	27.33	-2.12%	110
Apr 9, 2025	26.48	27.93	26.48	27.93	27.93	5.93%	3,124
Apr 8, 2025	27.40	27.40	26.36	26.36	26.36	-1.28%	5,332
Apr 7, 2025	26.05	27.26	26.05	26.70	26.70	-0.31%	3,470
Apr 4, 2025	27.19	27.19	26.79	26.79	26.79	-3.70%	45,748
Apr 3, 2025	27.99	28.00	27.78	27.82	27.82	-3.06%	700
Apr 2, 2025	28.69	28.69	28.69	28.69	28.69	0.58%	900
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