PSFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	35.68	35.74	35.45	35.52	35.52	-0.36%	1,771
Sep 15, 2026	35.71	35.72	35.65	35.65	35.65	-0.17%	3,908
Sep 14, 2026	35.64	35.71	35.64	35.71	35.71	-0.28%	2,621
Sep 11, 2026	35.82	35.87	35.81	35.81	35.81	0.44%	3,372
Sep 10, 2026	35.75	35.75	35.62	35.66	35.65	-0.36%	9,415
Sep 9, 2026	35.82	35.82	35.76	35.78	35.78	-0.24%	9,087
Sep 8, 2026	35.92	35.95	35.87	35.87	35.87	-0.39%	13,973
Sep 4, 2026	36.05	36.05	36.01	36.01	36.01	-0.21%	4,739
Sep 3, 2026	35.93	36.09	35.92	36.09	36.08	0.68%	4,680
Sep 2, 2026	35.72	35.89	35.72	35.84	35.84	0.32%	25,937
Sep 1, 2026	35.80	35.83	35.73	35.73	35.73	-0.41%	32,173
Aug 31, 2026	35.82	35.88	35.81	35.88	35.87	-0.15%	3,860
Aug 28, 2026	35.94	35.95	35.91	35.93	35.93	-0.06%	12,319
Aug 27, 2026	35.90	35.95	35.90	35.95	35.95	0.36%	197
Aug 26, 2026	35.84	35.84	35.82	35.82	35.82	-0.04%	2,176
Aug 25, 2026	35.82	35.84	35.81	35.84	35.84	0.09%	11,367
Aug 24, 2026	35.81	35.81	35.81	35.81	35.81	-0.04%	2,199
Aug 21, 2026	35.81	35.85	35.81	35.82	35.82	0.04%	3,793
Aug 20, 2026	35.85	35.86	35.80	35.81	35.81	-0.24%	34,190
Aug 19, 2026	35.90	35.94	35.88	35.89	35.89	0.20%	4,991
Aug 18, 2026	35.82	35.91	35.82	35.82	35.82	-0.49%	45,496
Aug 17, 2026	36.01	36.04	36.00	36.00	36.00	-0.05%	6,423
Aug 14, 2026	36.00	36.01	36.00	36.01	36.01	-0.12%	155
Aug 13, 2026	36.07	36.08	36.03	36.06	36.06	0.32%	4,507
Aug 12, 2026	35.92	35.94	35.92	35.94	35.94	0.13%	2,239
Aug 11, 2026	35.93	35.93	35.87	35.90	35.90	-0.16%	17,551
Aug 10, 2026	35.95	36.00	35.93	35.95	35.95	-	24,875
Aug 7, 2026	35.87	35.98	35.87	35.95	35.95	0.25%	3,834
Aug 6, 2026	35.90	35.92	35.86	35.86	35.86	-0.17%	45,578
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