PSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	20.30	20.34	20.23	20.28	20.28	-0.25%	34,583
Nov 19, 2024	20.28	20.33	20.21	20.33	20.33	0.25%	26,153
Nov 18, 2024	20.23	20.29	20.15	20.28	20.28	0.65%	39,491
Nov 15, 2024	20.25	20.25	20.03	20.15	20.15	-0.30%	27,490
Nov 14, 2024	20.36	20.36	20.15	20.21	20.21	-0.39%	28,358
Nov 13, 2024	20.56	20.59	20.24	20.29	20.29	-0.78%	52,683
Nov 12, 2024	20.80	20.80	20.43	20.45	20.45	-2.11%	31,583
Nov 11, 2024	21.04	21.10	20.78	20.89	20.76	-0.29%	51,347
Nov 8, 2024	20.73	20.95	20.72	20.95	20.82	1.55%	48,688
Nov 7, 2024	20.45	20.66	20.45	20.63	20.50	0.88%	42,964
Nov 6, 2024	20.48	20.54	20.45	20.45	20.33	-0.44%	35,813
Nov 5, 2024	20.46	20.54	20.40	20.54	20.41	0.44%	32,438
Nov 4, 2024	20.55	20.55	20.41	20.45	20.33	-0.29%	26,297
Nov 1, 2024	20.57	20.62	20.49	20.51	20.38	-	25,591
Oct 31, 2024	20.55	20.55	20.43	20.51	20.38	-	21,790
Oct 30, 2024	20.53	20.55	20.41	20.51	20.38	-0.15%	35,097
Oct 29, 2024	20.55	20.60	20.48	20.54	20.41	-0.29%	24,061
Oct 28, 2024	20.75	20.75	20.56	20.60	20.47	-0.24%	21,168
Oct 25, 2024	20.58	20.72	20.58	20.65	20.52	0.10%	36,132
Oct 24, 2024	20.67	20.69	20.55	20.63	20.50	0.15%	42,008
Oct 23, 2024	20.75	20.75	20.52	20.60	20.47	-0.72%	43,920
Oct 22, 2024	20.72	20.80	20.71	20.75	20.62	0.05%	37,514
Oct 21, 2024	20.76	20.82	20.71	20.74	20.61	-0.48%	30,380
Oct 18, 2024	20.63	20.91	20.63	20.84	20.71	1.07%	57,441
Oct 17, 2024	20.95	20.95	20.55	20.62	20.49	-1.25%	62,801
Oct 16, 2024	20.94	20.96	20.82	20.88	20.75	0.05%	75,147
Oct 15, 2024	20.90	21.01	20.84	20.87	20.74	-0.62%	56,920
Oct 14, 2024	21.22	21.22	20.98	21.00	20.75	-1.04%	49,281
Oct 11, 2024	21.27	21.31	21.14	21.22	20.96	-0.19%	40,052
Oct 10, 2024	21.31	21.31	21.22	21.26	21.00	0.05%	20,257
Oct 9, 2024	21.34	21.38	21.25	21.25	20.99	-0.19%	18,797
Oct 8, 2024	21.39	21.39	21.25	21.29	21.03	-0.05%	32,453
Oct 7, 2024	21.37	21.37	21.25	21.30	21.04	-0.33%	19,612
Oct 4, 2024	21.45	21.45	21.30	21.37	21.11	0.14%	32,713
Oct 3, 2024	21.48	21.49	21.32	21.34	21.08	-0.42%	20,106
Oct 2, 2024	21.53	21.57	21.36	21.43	21.17	-0.33%	21,651
Oct 1, 2024	21.56	21.60	21.47	21.50	21.24	0.28%	35,940
Sep 30, 2024	21.26	21.46	21.18	21.44	21.18	1.23%	33,798
Sep 27, 2024	21.25	21.25	21.11	21.18	20.92	0.14%	43,959
Sep 26, 2024	21.38	21.38	21.14	21.15	20.89	-0.66%	27,218
Sep 25, 2024	21.28	21.34	21.13	21.29	21.03	0.24%	33,323
Sep 24, 2024	21.23	21.28	21.17	21.24	20.98	0.09%	39,094
Sep 23, 2024	21.10	21.22	21.06	21.22	20.96	0.71%	23,118
Sep 20, 2024	21.10	21.10	20.88	21.07	20.82	-	42,955
Sep 19, 2024	20.98	21.12	20.98	21.07	20.82	0.72%	34,406
Sep 18, 2024	20.87	20.99	20.78	20.92	20.67	0.58%	23,104
Sep 17, 2024	20.83	20.83	20.72	20.80	20.55	0.19%	20,205
Sep 16, 2024	20.69	20.76	20.59	20.76	20.51	0.78%	37,293
Sep 13, 2024	20.50	20.80	20.48	20.60	20.35	0.78%	43,116
Sep 12, 2024	20.38	20.44	20.37	20.44	20.19	0.69%	17,209
Sep 11, 2024	20.38	20.40	19.97	20.30	20.06	-0.39%	51,954
Sep 10, 2024	20.42	20.51	20.33	20.38	20.13	-0.83%	19,703
Sep 9, 2024	20.56	20.58	20.48	20.55	20.18	0.29%	23,676
Sep 6, 2024	20.45	20.56	20.43	20.49	20.12	0.24%	21,987
Sep 5, 2024	20.47	20.59	20.43	20.44	20.07	-0.44%	23,830
Sep 4, 2024	20.61	20.63	20.37	20.53	20.16	0.20%	16,095
Sep 3, 2024	20.39	20.56	20.39	20.49	20.12	0.15%	14,841
Aug 30, 2024	20.32	20.54	20.32	20.46	20.09	0.29%	27,534
Aug 29, 2024	20.28	20.44	20.28	20.40	20.03	0.59%	25,966
Aug 28, 2024	20.28	20.35	20.27	20.28	19.91	-0.05%	16,297
Aug 27, 2024	20.26	20.30	20.23	20.29	19.92	0.25%	20,391
Aug 26, 2024	20.22	20.29	20.16	20.24	19.87	0.50%	15,982
Aug 23, 2024	20.11	20.22	20.03	20.14	19.77	0.50%	23,365
Aug 22, 2024	20.08	20.15	19.98	20.04	19.68	-0.15%	18,509
Aug 21, 2024	20.02	20.14	20.00	20.07	19.71	0.35%	20,210
Aug 20, 2024	19.92	20.06	19.86	20.00	19.64	0.40%	28,016
Aug 19, 2024	19.87	19.99	19.87	19.92	19.56	0.25%	42,873
Aug 16, 2024	19.90	19.96	19.80	19.87	19.51	-	43,303
Aug 15, 2024	19.82	19.88	19.73	19.87	19.51	0.81%	15,994
Aug 14, 2024	19.67	19.78	19.57	19.71	19.35	-0.05%	53,837
Aug 13, 2024	19.73	19.85	19.50	19.72	19.36	-0.45%	63,150
Aug 12, 2024	20.01	20.14	19.69	19.81	19.33	-0.70%	50,920
Aug 9, 2024	19.98	20.05	19.87	19.95	19.46	0.25%	25,530
Aug 8, 2024	19.86	20.01	19.86	19.90	19.42	0.40%	27,215
Aug 7, 2024	19.77	19.93	19.74	19.82	19.34	0.76%	22,703
Aug 6, 2024	19.59	19.76	19.55	19.67	19.19	0.61%	33,277
Aug 5, 2024	19.90	19.90	19.50	19.55	19.07	-3.03%	52,069
Aug 2, 2024	20.39	20.39	19.92	20.16	19.67	-0.84%	36,078
Aug 1, 2024	20.37	20.44	20.28	20.33	19.83	0.10%	25,665
Jul 31, 2024	20.34	20.39	20.27	20.31	19.82	0.64%	34,609
Jul 30, 2024	20.08	20.25	20.02	20.18	19.69	0.50%	19,256
Jul 29, 2024	20.23	20.23	20.05	20.08	19.59	-0.45%	12,086
Jul 26, 2024	20.08	20.22	20.05	20.17	19.68	0.55%	28,324
Jul 25, 2024	19.97	20.22	19.87	20.06	19.57	0.96%	27,067
Jul 24, 2024	19.97	20.06	19.87	19.87	19.39	-0.65%	23,600
Jul 23, 2024	19.95	20.07	19.95	20.00	19.51	0.15%	19,861
Jul 22, 2024	19.94	20.00	19.91	19.97	19.48	0.26%	13,211
Jul 19, 2024	20.00	20.00	19.89	19.92	19.43	-0.14%	4,519
Jul 18, 2024	20.01	20.01	19.92	19.95	19.46	-0.32%	15,910
Jul 17, 2024	20.12	20.12	20.01	20.01	19.52	-0.55%	12,411
Jul 16, 2024	20.09	20.20	20.00	20.12	19.63	-0.49%	12,038
Jul 15, 2024	20.17	20.28	20.13	20.22	19.60	0.25%	20,624
Jul 12, 2024	20.14	20.29	20.13	20.17	19.56	0.20%	11,726
Jul 11, 2024	20.01	20.15	20.01	20.13	19.52	0.80%	35,851
Jul 10, 2024	19.91	20.05	19.91	19.97	19.36	0.71%	18,810
Jul 9, 2024	19.98	19.98	19.80	19.83	19.23	-0.15%	18,836
Jul 8, 2024	19.86	19.97	19.81	19.86	19.26	0.05%	13,412
Jul 5, 2024	19.90	19.98	19.82	19.85	19.25	-0.05%	9,355
Jul 3, 2024	19.74	19.86	19.63	19.86	19.26	0.61%	4,744
Jul 2, 2024	19.70	19.87	19.70	19.74	19.14	0.41%	22,844