PSFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2024	29.15	29.15	29.15	29.15	29.15	0.08%	150
Dec 3, 2024	29.08	29.14	28.97	29.13	29.13	0.01%	11,682
Dec 2, 2024	29.24	29.24	29.10	29.13	29.13	0.15%	537
Nov 29, 2024	29.02	29.08	29.01	29.08	29.08	0.48%	1,601
Nov 27, 2024	28.95	28.98	28.94	28.94	28.94	0.03%	4,606
Nov 26, 2024	28.94	28.96	28.93	28.93	28.93	-0.04%	843
Nov 25, 2024	28.93	28.94	28.92	28.94	28.94	0.25%	5,279
Nov 22, 2024	28.88	28.88	28.87	28.87	28.87	0.41%	2,041
Nov 21, 2024	28.82	28.82	28.75	28.75	28.75	0.21%	1,480
Nov 20, 2024	28.58	28.70	28.56	28.69	28.69	0.13%	985
Nov 19, 2024	28.55	28.68	28.55	28.65	28.65	-0.17%	922
Nov 18, 2024	28.70	28.70	28.67	28.70	28.70	0.37%	1,020
Nov 15, 2024	28.70	28.70	28.59	28.59	28.59	-0.70%	4,307
Nov 14, 2024	28.82	28.82	28.79	28.80	28.80	-0.32%	1,000
Nov 13, 2024	28.89	28.89	28.89	28.89	28.89	0.16%	2
Nov 12, 2024	28.84	28.84	28.84	28.84	28.84	-0.10%	2
Nov 11, 2024	28.87	28.87	28.87	28.87	28.87	-0.09%	6
Nov 8, 2024	28.87	28.90	28.79	28.90	28.90	0.13%	8,100
Nov 7, 2024	28.86	28.86	28.86	28.86	28.86	0.37%	517
Nov 6, 2024	28.70	28.76	28.69	28.76	28.76	1.71%	517
Nov 5, 2024	28.21	28.31	28.21	28.27	28.27	0.40%	4,800
Nov 4, 2024	28.19	28.19	28.16	28.16	28.16	-0.04%	3,388
Nov 1, 2024	28.20	28.24	28.17	28.17	28.17	0.18%	2,512
Oct 31, 2024	28.22	28.22	28.10	28.12	28.12	-1.03%	6,941
Oct 30, 2024	28.47	28.49	28.41	28.41	28.41	-0.08%	2,300
Oct 29, 2024	28.46	28.46	28.44	28.44	28.44	-0.07%	213
Oct 28, 2024	28.49	28.50	28.46	28.46	28.46	0.24%	1,327
Oct 25, 2024	28.47	28.47	28.38	28.39	28.39	-0.04%	1,040
Oct 24, 2024	28.39	28.40	28.39	28.40	28.40	0.22%	2,522
Oct 23, 2024	28.43	28.43	28.34	28.34	28.34	-0.53%	3,900
Oct 22, 2024	28.41	28.49	28.41	28.49	28.49	0.06%	6,090
Oct 21, 2024	28.50	28.50	28.44	28.47	28.47	-0.23%	5,808
Oct 18, 2024	28.50	28.54	28.50	28.54	28.54	0.27%	1,137
Oct 17, 2024	28.43	28.46	28.43	28.46	28.46	0.22%	1,022
Oct 16, 2024	28.46	28.48	28.40	28.40	28.40	0.09%	2,623
Oct 15, 2024	28.38	28.40	28.34	28.38	28.38	-0.47%	2,466
Oct 14, 2024	28.49	28.53	28.47	28.51	28.51	0.42%	2,908
Oct 11, 2024	28.41	28.41	28.39	28.39	28.39	0.28%	629
Oct 10, 2024	28.28	28.31	28.23	28.31	28.31	-0.04%	1,252
Oct 9, 2024	28.24	28.32	28.24	28.32	28.32	0.82%	2,289
Oct 8, 2024	28.10	28.17	28.09	28.09	28.09	0.29%	7,670
Oct 7, 2024	28.19	28.19	27.99	28.01	28.01	-0.64%	4,545
Oct 4, 2024	28.10	28.19	28.06	28.19	28.19	0.55%	7,024
Oct 3, 2024	28.06	28.06	27.98	28.04	28.04	-0.23%	1,102
Oct 2, 2024	28.09	28.11	28.06	28.10	28.10	0.25%	4,237
Oct 1, 2024	27.96	28.12	27.92	28.03	28.03	-0.71%	17,436
Sep 30, 2024	28.23	28.25	28.20	28.23	28.23	0.14%	24,171
Sep 27, 2024	28.19	28.19	28.19	28.19	28.19	0.04%	19,092
Sep 26, 2024	28.19	28.19	28.15	28.18	28.18	0.02%	19,092
Sep 25, 2024	28.17	28.18	28.17	28.18	28.18	0.02%	133
Sep 24, 2024	28.17	28.17	28.17	28.17	28.17	0.01%	1
Sep 23, 2024	28.17	28.17	28.17	28.17	28.17	0.02%	1
Sep 20, 2024	28.16	28.16	28.16	28.16	28.16	0.04%	-
Sep 19, 2024	28.15	28.15	28.15	28.15	28.15	0.12%	12
Sep 18, 2024	28.12	28.12	28.12	28.12	28.12	-0.07%	12
Sep 17, 2024	28.14	28.14	28.14	28.14	28.14	0.02%	51
Sep 16, 2024	28.13	28.13	28.13	28.13	28.13	-	51
Sep 13, 2024	28.10	28.13	28.10	28.13	28.13	0.07%	900
Sep 12, 2024	28.11	28.11	28.11	28.11	28.11	0.04%	1
Sep 11, 2024	28.10	28.10	28.10	28.10	28.10	0.11%	1
Sep 10, 2024	28.07	28.07	28.07	28.07	28.07	0.07%	20
Sep 9, 2024	28.05	28.05	28.05	28.05	28.05	0.18%	20
Sep 6, 2024	28.00	28.00	28.00	28.00	28.00	-0.11%	-
Sep 5, 2024	28.03	28.03	28.03	28.03	28.03	0.02%	-
Sep 4, 2024	28.02	28.02	28.02	28.02	28.02	0.04%	24
Sep 3, 2024	28.01	28.01	28.01	28.01	28.01	-0.14%	24
Aug 30, 2024	28.05	28.05	28.05	28.05	28.05	0.09%	-
Aug 29, 2024	28.03	28.03	28.03	28.03	28.03	0.27%	831
Aug 28, 2024	27.95	27.95	27.95	27.95	27.95	-0.24%	831
Aug 27, 2024	28.02	28.02	28.02	28.02	28.02	0.02%	2
Aug 26, 2024	28.01	28.01	28.01	28.01	28.01	0.04%	2
Aug 23, 2024	27.97	28.00	27.97	28.00	28.00	0.13%	369
Aug 22, 2024	27.96	27.96	27.96	27.96	27.96	-0.04%	36
Aug 21, 2024	27.98	27.98	27.98	27.98	27.98	0.20%	2,467
Aug 20, 2024	27.98	27.98	27.92	27.92	27.92	-0.21%	2,467
Aug 19, 2024	27.98	27.98	27.98	27.98	27.98	-	2
Aug 16, 2024	27.98	27.98	27.98	27.98	27.98	0.29%	855
Aug 15, 2024	27.95	27.95	27.90	27.90	27.90	-0.05%	8,607
Aug 14, 2024	27.91	27.91	27.91	27.91	27.91	0.18%	18
Aug 13, 2024	27.86	27.86	27.86	27.86	27.86	0.37%	2
Aug 12, 2024	27.76	27.76	27.76	27.76	27.76	0.04%	7
Aug 9, 2024	27.75	27.75	27.75	27.75	27.75	0.54%	1
Aug 8, 2024	27.64	27.64	27.60	27.60	27.60	0.62%	9,129
Aug 7, 2024	27.43	27.43	27.43	27.43	27.43	-0.25%	895
Aug 6, 2024	27.50	27.50	27.50	27.50	27.50	1.07%	242
Aug 5, 2024	27.31	27.31	27.21	27.21	27.21	-1.52%	242
Aug 2, 2024	27.63	27.63	27.63	27.63	27.63	-0.45%	1,809
Aug 1, 2024	27.75	27.75	27.75	27.75	27.75	-0.35%	1,809
Jul 31, 2024	27.88	27.88	27.85	27.85	27.85	0.18%	264
Jul 30, 2024	27.80	27.80	27.80	27.80	27.80	-0.05%	336
Jul 29, 2024	27.83	27.83	27.81	27.81	27.81	0.08%	336
Jul 26, 2024	27.79	27.79	27.79	27.79	27.79	0.23%	-
Jul 25, 2024	27.73	27.73	27.73	27.73	27.73	-0.01%	2,292
Jul 24, 2024	27.75	27.75	27.73	27.73	27.73	-0.34%	2,292
Jul 23, 2024	27.82	27.82	27.82	27.82	27.82	0.19%	915
Jul 22, 2024	27.77	27.77	27.77	27.77	27.77	-	915
Jul 19, 2024	27.77	27.77	27.77	27.77	27.77	-0.04%	40
Jul 18, 2024	27.78	27.78	27.78	27.78	27.78	-0.07%	33
Jul 17, 2024	27.82	27.82	27.80	27.80	27.80	-0.09%	120
Jul 16, 2024	27.83	27.83	27.83	27.83	27.83	0.04%	-