PSFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	35.88	35.88	35.86	35.86	-	-	2,003
Aug 6, 2026	35.90	35.93	35.86	35.86	35.86	-0.17%	9,364
Aug 5, 2026	35.94	35.94	35.92	35.92	35.92	0.22%	44,662
Aug 4, 2026	35.79	35.84	35.78	35.84	35.84	0.94%	1,401
Aug 3, 2026	35.45	35.53	35.39	35.51	35.51	0.72%	6,700
Jul 31, 2026	35.13	35.25	34.94	35.25	35.25	0.61%	4,548
Jul 30, 2026	34.91	35.04	34.87	35.04	35.04	0.99%	5,671
Jul 29, 2026	34.97	35.01	34.70	34.70	34.70	-1.00%	10,019
Jul 28, 2026	34.89	35.21	34.89	35.05	35.05	0.27%	8,792
Jul 27, 2026	35.07	35.07	34.86	34.95	34.95	0.10%	12,672
Jul 24, 2026	34.92	35.06	34.89	34.92	34.92	0.17%	8,724
Jul 23, 2026	34.93	34.93	34.82	34.86	34.86	-0.94%	5,554
Jul 22, 2026	35.14	35.23	35.14	35.19	35.19	-	6,558
Jul 21, 2026	35.06	35.20	35.06	35.19	35.19	0.56%	3,511
Jul 20, 2026	35.10	35.12	34.96	34.99	34.99	-0.23%	6,455
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