PSFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	34.92	35.33	34.92	35.07	35.07	-0.40%	60,406
Jul 16, 2026	35.27	35.30	35.15	35.21	35.21	-0.33%	6,068
Jul 15, 2026	35.30	35.33	35.26	35.33	35.33	0.21%	6,541
Jul 14, 2026	35.20	35.30	35.19	35.25	35.25	0.31%	8,583
Jul 13, 2026	35.25	35.25	35.15	35.15	35.14	-0.45%	1,077
Jul 10, 2026	35.23	35.30	35.21	35.30	35.30	0.31%	2,055
Jul 9, 2026	35.15	35.23	35.09	35.20	35.20	0.47%	3,435
Jul 8, 2026	35.03	35.03	35.03	35.03	35.03	-0.23%	254
Jul 7, 2026	35.14	35.18	35.05	35.11	35.11	-0.29%	188,554
Jul 6, 2026	35.11	35.22	35.11	35.22	35.22	0.53%	6,557
Jul 2, 2026	35.04	35.22	34.93	35.03	35.03	0.01%	13,615
Jul 1, 2026	34.99	35.14	34.99	35.03	35.03	-0.40%	7,726
Jun 30, 2026	35.20	35.20	35.17	35.17	35.17	0.01%	19,349
Jun 29, 2026	35.17	35.17	35.17	35.17	35.17	0.41%	8
Jun 26, 2026	35.17	35.18	35.02	35.02	35.02	-0.33%	13,187
Jun 25, 2026	35.08	35.14	35.08	35.14	35.14	0.10%	2,064
Jun 24, 2026	35.10	35.10	35.10	35.10	35.10	-	101
Jun 23, 2026	34.91	35.10	34.91	35.10	35.10	-0.07%	3,126
Jun 22, 2026	35.13	35.13	35.13	35.13	35.13	0.04%	-
Jun 18, 2026	35.07	35.11	35.07	35.11	35.11	0.17%	478
Jun 17, 2026	35.08	35.08	35.05	35.05	35.05	-0.11%	1,569
Jun 16, 2026	35.09	35.12	35.07	35.09	35.09	0.01%	69,503
Jun 15, 2026	35.09	35.09	35.09	35.09	35.09	0.19%	27
Jun 12, 2026	35.02	35.02	35.02	35.02	35.02	0.34%	369
Jun 11, 2026	34.84	34.92	34.84	34.90	34.90	0.26%	1,405
Jun 10, 2026	34.78	34.81	34.78	34.81	34.81	-0.25%	3,695
Jun 9, 2026	34.82	34.90	34.82	34.90	34.90	-0.13%	1,021
Jun 8, 2026	34.95	34.95	34.95	34.95	34.95	0.19%	-
Jun 5, 2026	34.88	34.88	34.88	34.88	34.88	-0.39%	50
Jun 4, 2026	35.02	35.02	35.02	35.02	35.02	0.04%	-
Jun 3, 2026	35.00	35.00	35.00	35.00	35.00	-0.01%	103
Jun 2, 2026	35.01	35.01	35.01	35.01	35.01	0.06%	-
Jun 1, 2026	34.99	34.99	34.99	34.99	34.99	-	524
May 29, 2026	34.99	34.99	34.99	34.99	34.99	0.10%	127
May 28, 2026	34.95	34.95	34.95	34.95	34.95	0.06%	4
May 27, 2026	34.90	34.93	34.90	34.93	34.93	0.04%	730
May 26, 2026	34.91	34.92	34.91	34.92	34.92	0.17%	356
May 22, 2026	34.78	34.86	34.78	34.86	34.85	0.04%	202
May 21, 2026	34.80	34.84	34.80	34.84	34.84	0.13%	1,141
May 20, 2026	34.78	34.80	34.78	34.80	34.80	0.22%	200
May 19, 2026	34.72	34.75	34.72	34.72	34.72	-0.17%	425
May 18, 2026	34.70	34.78	34.69	34.78	34.77	0.13%	2,294
May 15, 2026	34.74	34.74	34.73	34.73	34.73	-0.19%	214
May 14, 2026	34.80	34.80	34.80	34.80	34.80	0.14%	-
May 13, 2026	34.75	34.77	34.75	34.75	34.75	0.13%	8,552
May 12, 2026	34.70	34.70	34.70	34.70	34.70	0.03%	-
May 11, 2026	34.66	34.69	34.65	34.69	34.69	0.06%	1,354
May 8, 2026	34.66	34.67	34.66	34.67	34.67	0.16%	544
May 7, 2026	34.60	34.62	34.58	34.62	34.62	-0.06%	2,638
May 6, 2026	34.51	34.64	34.51	34.64	34.64	0.32%	406