PSFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	30.09	30.09	30.05	30.05	30.05	0.03%	170
Dec 2, 2024	30.07	30.07	30.04	30.04	30.04	0.10%	500
Nov 29, 2024	30.02	30.02	30.02	30.02	30.02	0.52%	54
Nov 27, 2024	29.86	29.86	29.86	29.86	29.86	-0.33%	906
Nov 26, 2024	29.91	29.96	29.91	29.96	29.96	0.42%	183
Nov 25, 2024	29.84	29.84	29.84	29.84	29.84	0.21%	84
Nov 22, 2024	29.77	29.77	29.77	29.77	29.77	0.38%	40
Nov 21, 2024	29.77	29.77	29.66	29.66	29.66	0.08%	1,624
Nov 20, 2024	29.49	29.67	29.49	29.64	29.64	-0.03%	395
Nov 19, 2024	29.65	29.67	29.61	29.64	29.64	0.21%	726
Nov 18, 2024	29.58	29.58	29.58	29.58	29.58	0.23%	644
Nov 15, 2024	29.54	29.54	29.51	29.51	29.51	-0.67%	639
Nov 14, 2024	29.71	29.71	29.71	29.71	29.71	-0.22%	-
Nov 13, 2024	29.78	29.78	29.78	29.78	29.78	0.05%	-
Nov 12, 2024	29.77	29.77	29.77	29.77	29.77	-0.14%	44
Nov 11, 2024	29.81	29.81	29.81	29.81	29.81	0.07%	44
Nov 8, 2024	29.79	29.79	29.79	29.79	29.79	0.18%	-
Nov 7, 2024	29.73	29.73	29.73	29.73	29.73	0.33%	1,500
Nov 6, 2024	29.53	29.63	29.53	29.63	29.63	1.45%	1,500
Nov 5, 2024	29.21	29.21	29.21	29.21	29.21	0.77%	-
Nov 4, 2024	28.99	28.99	28.99	28.99	28.99	-0.16%	-
Nov 1, 2024	29.03	29.03	29.03	29.03	29.03	0.13%	864
Oct 31, 2024	29.02	29.02	29.00	29.00	29.00	-0.99%	864
Oct 30, 2024	29.26	29.33	29.26	29.29	29.29	-0.13%	725
Oct 29, 2024	29.26	29.32	29.26	29.32	29.32	0.08%	2,308
Oct 28, 2024	29.28	29.40	29.28	29.30	29.30	0.23%	2,218
Oct 25, 2024	29.23	29.24	29.23	29.24	29.24	-0.07%	506
Oct 24, 2024	29.21	29.26	29.21	29.26	29.26	0.17%	349
Oct 23, 2024	29.21	29.21	29.21	29.21	29.21	-0.54%	36
Oct 22, 2024	29.27	29.36	29.26	29.36	29.36	0.10%	520
Oct 21, 2024	29.34	29.34	29.34	29.34	29.34	-0.10%	-
Oct 18, 2024	29.29	29.37	29.29	29.37	29.37	0.26%	155
Oct 17, 2024	29.30	29.30	29.22	29.29	29.29	0.24%	1,136
Oct 16, 2024	29.22	29.22	29.22	29.22	29.22	0.09%	992
Oct 15, 2024	29.33	29.33	29.19	29.19	29.19	-0.42%	315
Oct 14, 2024	29.32	29.32	29.32	29.32	29.32	0.31%	74
Oct 11, 2024	29.23	29.23	29.23	29.23	29.23	0.45%	43
Oct 10, 2024	29.10	29.10	29.10	29.10	29.10	-0.12%	43
Oct 9, 2024	29.13	29.13	29.13	29.13	29.13	0.59%	1,002
Oct 8, 2024	28.96	28.96	28.96	28.96	28.96	0.41%	1,002
Oct 7, 2024	28.84	28.84	28.84	28.84	28.84	-0.59%	180
Oct 4, 2024	29.01	29.01	29.01	29.01	29.01	0.54%	1
Oct 3, 2024	28.86	28.86	28.86	28.86	28.86	-0.17%	48
Oct 2, 2024	28.90	28.90	28.90	28.90	28.90	0.02%	48
Oct 1, 2024	28.87	28.90	28.79	28.90	28.90	-0.54%	3,577
Sep 30, 2024	28.99	29.05	28.99	29.05	29.05	0.27%	1,440
Sep 27, 2024	29.03	29.04	28.98	28.98	28.98	-0.09%	1,728
Sep 26, 2024	28.99	29.03	28.99	29.00	29.00	0.25%	5,048
Sep 25, 2024	28.93	28.93	28.93	28.93	28.93	-0.16%	198
Sep 24, 2024	28.94	28.98	28.94	28.98	28.98	0.25%	198
Sep 23, 2024	28.91	28.91	28.91	28.91	28.91	0.19%	-
Sep 20, 2024	28.82	28.85	28.82	28.85	28.85	-0.08%	734
Sep 19, 2024	28.88	28.88	28.88	28.88	28.88	0.77%	250
Sep 18, 2024	28.68	28.68	28.65	28.65	28.65	0.11%	250
Sep 17, 2024	28.62	28.62	28.62	28.62	28.62	-0.03%	-
Sep 16, 2024	28.63	28.63	28.63	28.63	28.63	0.12%	-
Sep 13, 2024	28.60	28.60	28.60	28.60	28.60	0.47%	34
Sep 12, 2024	28.46	28.46	28.46	28.46	28.46	0.39%	34
Sep 11, 2024	28.35	28.35	28.35	28.35	28.35	0.69%	329
Sep 10, 2024	28.11	28.16	28.11	28.16	28.16	0.35%	1,536
Sep 9, 2024	27.96	28.06	27.96	28.06	28.06	0.75%	583
Sep 6, 2024	27.85	27.85	27.85	27.85	27.85	-1.03%	-
Sep 5, 2024	28.14	28.14	28.14	28.14	28.14	-0.24%	-
Sep 4, 2024	28.21	28.21	28.21	28.21	28.21	-	392
Sep 3, 2024	28.23	28.27	28.21	28.21	28.21	-1.46%	392
Aug 30, 2024	28.63	28.63	28.63	28.63	28.63	0.68%	241
Aug 29, 2024	28.64	28.64	28.44	28.44	28.44	0.14%	1,023
Aug 28, 2024	28.40	28.40	28.40	28.40	28.40	-0.51%	1,060
Aug 27, 2024	28.56	28.56	28.55	28.55	28.55	0.17%	100
Aug 26, 2024	28.50	28.50	28.50	28.50	28.50	-0.14%	-
Aug 23, 2024	28.54	28.54	28.54	28.54	28.54	0.66%	14,053
Aug 22, 2024	28.48	28.48	28.32	28.35	28.35	-0.49%	14,053
Aug 21, 2024	28.44	28.49	28.44	28.49	28.49	0.35%	797
Aug 20, 2024	28.43	28.44	28.39	28.39	28.39	-0.18%	3,638
Aug 19, 2024	28.39	28.44	28.39	28.44	28.44	0.36%	250
Aug 16, 2024	28.34	28.34	28.34	28.34	28.34	0.46%	1,052
Aug 15, 2024	28.11	28.23	28.11	28.21	28.21	0.84%	6,680
Aug 14, 2024	27.90	27.98	27.90	27.98	27.98	0.33%	864
Aug 13, 2024	27.90	27.90	27.88	27.88	27.88	1.18%	210
Aug 12, 2024	27.56	27.56	27.56	27.56	27.56	-0.04%	-
Aug 9, 2024	27.57	27.57	27.57	27.57	27.57	0.62%	10,945
Aug 8, 2024	27.40	27.40	27.40	27.40	27.40	1.33%	10,945
Aug 7, 2024	27.30	27.30	27.04	27.04	27.04	-0.65%	2,504
Aug 6, 2024	27.38	27.42	27.22	27.22	27.22	1.11%	3,806
Aug 5, 2024	26.70	27.00	26.70	26.92	26.92	-2.20%	2,920
Aug 2, 2024	27.52	27.52	27.52	27.52	27.52	-1.14%	4,156
Aug 1, 2024	27.78	27.84	27.78	27.84	27.84	-1.02%	4,156
Jul 31, 2024	28.13	28.13	28.13	28.13	28.13	0.90%	354
Jul 30, 2024	27.75	27.88	27.75	27.88	27.88	-0.22%	1,291
Jul 29, 2024	27.94	27.94	27.94	27.94	27.94	0.17%	-
Jul 26, 2024	27.88	27.89	27.88	27.89	27.89	0.58%	100
Jul 25, 2024	27.94	27.94	27.73	27.73	27.73	-0.20%	820
Jul 24, 2024	27.79	27.79	27.79	27.79	27.79	-1.42%	468
Jul 23, 2024	28.18	28.19	28.18	28.19	28.19	-0.02%	250
Jul 22, 2024	28.19	28.19	28.19	28.19	28.19	0.62%	1,126
Jul 19, 2024	28.02	28.02	28.02	28.02	28.02	-0.39%	-
Jul 18, 2024	28.13	28.13	28.13	28.13	28.13	-0.50%	-
Jul 17, 2024	28.27	28.27	28.27	28.27	28.27	-0.72%	172
Jul 16, 2024	28.47	28.47	28.47	28.47	28.47	0.32%	172
Jul 15, 2024	28.38	28.38	28.38	28.38	28.38	0.11%	-