PSFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.43	29.43	29.20	29.20	29.20	-0.88%	1,720
Feb 20, 2025	29.52	29.52	29.46	29.46	29.46	-0.07%	886
Feb 19, 2025	29.55	29.59	29.48	29.48	29.48	-0.06%	3,207
Feb 18, 2025	29.48	29.50	29.48	29.50	29.50	0.23%	112
Feb 14, 2025	29.48	29.48	29.43	29.43	29.43	-	968
Feb 13, 2025	29.43	29.43	29.43	29.43	29.43	0.40%	687
Feb 12, 2025	29.31	29.31	29.31	29.31	29.31	-0.01%	2
Feb 11, 2025	29.32	29.32	29.32	29.32	29.32	-0.01%	72
Feb 10, 2025	29.34	29.34	29.32	29.32	29.32	0.25%	327
Feb 7, 2025	29.25	29.25	29.25	29.25	29.25	-0.46%	49
Feb 6, 2025	29.38	29.38	29.38	29.38	29.38	0.17%	4
Feb 5, 2025	29.33	29.33	29.33	29.33	29.33	0.29%	-
Feb 4, 2025	29.25	29.25	29.25	29.25	29.25	0.14%	-
Feb 3, 2025	29.21	29.21	29.21	29.21	29.21	-0.23%	-
Jan 31, 2025	29.27	29.27	29.27	29.27	29.27	-0.02%	13
Jan 30, 2025	29.32	29.36	29.28	29.28	29.28	-0.01%	4,770
Jan 29, 2025	29.29	29.29	29.28	29.28	29.28	0.11%	192
Jan 28, 2025	29.29	29.29	29.25	29.25	29.25	0.23%	995
Jan 27, 2025	29.12	29.18	29.12	29.18	29.18	-0.76%	1,504
Jan 24, 2025	29.41	29.41	29.41	29.41	29.41	-0.06%	50
Jan 23, 2025	29.37	29.42	29.37	29.42	29.42	0.27%	218
Jan 22, 2025	29.35	29.35	29.35	29.35	29.35	0.41%	40
Jan 21, 2025	29.23	29.23	29.23	29.23	29.23	0.33%	196
Jan 17, 2025	29.16	29.18	29.13	29.13	29.13	0.47%	300
Jan 16, 2025	28.91	29.00	28.91	29.00	29.00	-0.03%	271
Jan 15, 2025	28.93	29.04	28.93	29.01	29.01	1.39%	470
Jan 14, 2025	28.61	28.61	28.61	28.61	28.61	-0.17%	5
Jan 13, 2025	28.66	28.66	28.66	28.66	28.66	0.15%	5
Jan 10, 2025	28.61	28.61	28.61	28.61	28.61	-0.88%	58
Jan 8, 2025	28.87	28.88	28.87	28.87	28.87	0.30%	2,184
Jan 7, 2025	29.00	29.00	28.78	28.78	28.78	-0.79%	5,381
Jan 6, 2025	29.11	29.11	29.01	29.01	29.01	0.26%	150
Jan 3, 2025	28.94	28.94	28.94	28.94	28.94	0.73%	6
Jan 2, 2025	28.87	28.87	28.73	28.73	28.73	0.13%	100
Dec 31, 2024	28.80	28.80	28.69	28.69	28.69	-0.66%	1,563
Dec 30, 2024	28.89	28.91	28.88	28.88	28.88	-0.26%	954
Dec 27, 2024	28.93	28.96	28.91	28.96	28.96	-0.71%	3,550
Dec 26, 2024	29.16	29.16	29.16	29.16	29.16	0.29%	4
Dec 24, 2024	29.08	29.08	29.08	29.08	29.08	0.35%	10,625
Dec 23, 2024	28.81	28.98	28.81	28.98	28.98	0.48%	10,625
Dec 20, 2024	28.58	28.84	28.58	28.84	28.84	0.73%	1,246
Dec 19, 2024	28.73	28.73	28.63	28.63	28.63	-0.24%	456
Dec 18, 2024	28.93	29.19	28.70	28.70	28.70	-1.17%	1,404
Dec 17, 2024	29.09	29.09	29.04	29.04	29.04	-0.40%	1,632
Dec 16, 2024	29.19	29.21	29.16	29.16	29.16	0.13%	2,221
Dec 13, 2024	29.12	29.12	29.12	29.12	29.12	0.04%	7
Dec 12, 2024	29.11	29.11	29.11	29.11	29.11	-0.20%	7
Dec 11, 2024	29.14	29.17	29.14	29.17	29.17	0.36%	345
Dec 10, 2024	29.06	29.06	29.06	29.06	29.06	-0.18%	123
Dec 9, 2024	29.11	29.11	29.11	29.11	29.11	-0.32%	-
Dec 6, 2024	29.21	29.21	29.21	29.21	29.21	0.16%	236
Dec 5, 2024	29.23	29.23	29.16	29.16	29.16	0.02%	236
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