PSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	19.43	19.74	19.43	19.66	19.66	0.77%	47,969
Dec 19, 2024	19.81	19.81	19.48	19.51	19.51	-0.66%	56,566
Dec 18, 2024	19.88	20.00	19.58	19.64	19.64	-1.06%	54,812
Dec 17, 2024	20.05	20.09	19.81	19.85	19.85	-1.00%	38,881
Dec 16, 2024	20.23	20.23	20.00	20.05	20.05	-0.64%	60,925
Dec 13, 2024	20.19	20.24	20.07	20.18	20.18	0.30%	51,345
Dec 12, 2024	20.22	20.23	20.11	20.12	20.12	-0.69%	30,284
Dec 11, 2024	20.34	20.34	20.21	20.26	20.26	-0.15%	30,059
Dec 10, 2024	20.29	20.33	20.22	20.29	20.29	-0.78%	26,881
Dec 9, 2024	20.44	20.51	20.42	20.45	20.32	-0.10%	37,580
Dec 6, 2024	20.50	20.51	20.32	20.47	20.34	0.15%	56,788
Dec 5, 2024	20.39	20.50	20.39	20.44	20.31	0.25%	36,290
Dec 4, 2024	20.33	20.44	20.32	20.39	20.26	0.30%	39,034
Dec 3, 2024	20.27	20.40	20.27	20.33	20.21	0.05%	33,007
Dec 2, 2024	20.30	20.39	20.30	20.32	20.20	-0.29%	54,628
Nov 29, 2024	20.35	20.40	20.29	20.38	20.25	0.30%	32,250
Nov 27, 2024	20.31	20.32	20.21	20.32	20.20	0.44%	34,143
Nov 26, 2024	20.39	20.39	20.22	20.23	20.11	-0.54%	30,104
Nov 25, 2024	20.37	20.57	20.32	20.34	20.21	0.25%	43,099
Nov 22, 2024	20.29	20.37	20.28	20.29	20.17	-	25,735
Nov 21, 2024	20.31	20.37	20.28	20.29	20.17	0.05%	40,931
Nov 20, 2024	20.30	20.34	20.23	20.28	20.16	-0.25%	34,583
Nov 19, 2024	20.28	20.33	20.21	20.33	20.21	0.25%	26,153
Nov 18, 2024	20.23	20.29	20.15	20.28	20.16	0.65%	39,491
Nov 15, 2024	20.25	20.25	20.03	20.15	20.03	-0.30%	27,490
Nov 14, 2024	20.36	20.36	20.15	20.21	20.09	-0.39%	28,358
Nov 13, 2024	20.56	20.59	20.24	20.29	20.17	-0.78%	52,683
Nov 12, 2024	20.80	20.80	20.43	20.45	20.32	-2.11%	31,583
Nov 11, 2024	21.04	21.10	20.78	20.89	20.63	-0.29%	51,347
Nov 8, 2024	20.73	20.95	20.72	20.95	20.69	1.55%	48,688
Nov 7, 2024	20.45	20.66	20.45	20.63	20.38	0.88%	42,964
Nov 6, 2024	20.48	20.54	20.45	20.45	20.20	-0.44%	35,813
Nov 5, 2024	20.46	20.54	20.40	20.54	20.29	0.44%	32,438
Nov 4, 2024	20.55	20.55	20.41	20.45	20.20	-0.29%	26,297
Nov 1, 2024	20.57	20.62	20.49	20.51	20.26	-	25,591
Oct 31, 2024	20.55	20.55	20.43	20.51	20.26	-	21,790
Oct 30, 2024	20.53	20.55	20.41	20.51	20.26	-0.15%	35,097
Oct 29, 2024	20.55	20.60	20.48	20.54	20.29	-0.29%	24,061
Oct 28, 2024	20.75	20.75	20.56	20.60	20.35	-0.24%	21,168
Oct 25, 2024	20.58	20.72	20.58	20.65	20.40	0.10%	36,132
Oct 24, 2024	20.67	20.69	20.55	20.63	20.38	0.15%	42,008
Oct 23, 2024	20.75	20.75	20.52	20.60	20.35	-0.72%	43,920
Oct 22, 2024	20.72	20.80	20.71	20.75	20.50	0.05%	37,514
Oct 21, 2024	20.76	20.82	20.71	20.74	20.49	-0.48%	30,380
Oct 18, 2024	20.63	20.91	20.63	20.84	20.59	1.07%	57,441
Oct 17, 2024	20.95	20.95	20.55	20.62	20.37	-1.25%	62,801
Oct 16, 2024	20.94	20.96	20.82	20.88	20.62	0.05%	75,147
Oct 15, 2024	20.90	21.01	20.84	20.87	20.61	-0.62%	56,920
Oct 14, 2024	21.22	21.22	20.98	21.00	20.62	-1.04%	49,281
Oct 11, 2024	21.27	21.31	21.14	21.22	20.83	-0.19%	40,052
Oct 10, 2024	21.31	21.31	21.22	21.26	20.87	0.05%	20,257
Oct 9, 2024	21.34	21.38	21.25	21.25	20.86	-0.19%	18,797
Oct 8, 2024	21.39	21.39	21.25	21.29	20.90	-0.05%	32,453
Oct 7, 2024	21.37	21.37	21.25	21.30	20.91	-0.33%	19,612
Oct 4, 2024	21.45	21.45	21.30	21.37	20.98	0.14%	32,713
Oct 3, 2024	21.48	21.49	21.32	21.34	20.95	-0.42%	20,106
Oct 2, 2024	21.53	21.57	21.36	21.43	21.04	-0.33%	21,651
Oct 1, 2024	21.56	21.60	21.47	21.50	21.11	0.28%	35,940
Sep 30, 2024	21.26	21.46	21.18	21.44	21.05	1.23%	33,798
Sep 27, 2024	21.25	21.25	21.11	21.18	20.80	0.14%	43,959
Sep 26, 2024	21.38	21.38	21.14	21.15	20.77	-0.66%	27,218
Sep 25, 2024	21.28	21.34	21.13	21.29	20.90	0.24%	33,323
Sep 24, 2024	21.23	21.28	21.17	21.24	20.85	0.09%	39,094
Sep 23, 2024	21.10	21.22	21.06	21.22	20.83	0.71%	23,118
Sep 20, 2024	21.10	21.10	20.88	21.07	20.69	-	42,955
Sep 19, 2024	20.98	21.12	20.98	21.07	20.69	0.72%	34,406
Sep 18, 2024	20.87	20.99	20.78	20.92	20.54	0.58%	23,104
Sep 17, 2024	20.83	20.83	20.72	20.80	20.42	0.19%	20,205
Sep 16, 2024	20.69	20.76	20.59	20.76	20.38	0.78%	37,293
Sep 13, 2024	20.50	20.80	20.48	20.60	20.23	0.78%	43,116
Sep 12, 2024	20.38	20.44	20.37	20.44	20.07	0.69%	17,209
Sep 11, 2024	20.38	20.40	19.97	20.30	19.93	-0.39%	51,954
Sep 10, 2024	20.42	20.51	20.33	20.38	20.01	-0.83%	19,703
Sep 9, 2024	20.56	20.58	20.48	20.55	20.05	0.29%	23,676
Sep 6, 2024	20.45	20.56	20.43	20.49	19.99	0.24%	21,987
Sep 5, 2024	20.47	20.59	20.43	20.44	19.95	-0.44%	23,830
Sep 4, 2024	20.61	20.63	20.37	20.53	20.03	0.20%	16,095
Sep 3, 2024	20.39	20.56	20.39	20.49	19.99	0.15%	14,841
Aug 30, 2024	20.32	20.54	20.32	20.46	19.97	0.29%	27,534
Aug 29, 2024	20.28	20.44	20.28	20.40	19.91	0.59%	25,966
Aug 28, 2024	20.28	20.35	20.27	20.28	19.79	-0.05%	16,297
Aug 27, 2024	20.26	20.30	20.23	20.29	19.80	0.25%	20,391
Aug 26, 2024	20.22	20.29	20.16	20.24	19.75	0.50%	15,982
Aug 23, 2024	20.11	20.22	20.03	20.14	19.65	0.50%	23,365
Aug 22, 2024	20.08	20.15	19.98	20.04	19.56	-0.15%	18,509
Aug 21, 2024	20.02	20.14	20.00	20.07	19.58	0.35%	20,210
Aug 20, 2024	19.92	20.06	19.86	20.00	19.52	0.40%	28,016
Aug 19, 2024	19.87	19.99	19.87	19.92	19.44	0.25%	42,873
Aug 16, 2024	19.90	19.96	19.80	19.87	19.39	-	43,303
Aug 15, 2024	19.82	19.88	19.73	19.87	19.39	0.81%	15,994
Aug 14, 2024	19.67	19.78	19.57	19.71	19.23	-0.05%	53,837
Aug 13, 2024	19.73	19.85	19.50	19.72	19.24	-0.45%	63,150
Aug 12, 2024	20.01	20.14	19.69	19.81	19.21	-0.70%	50,920
Aug 9, 2024	19.98	20.05	19.87	19.95	19.34	0.25%	25,530
Aug 8, 2024	19.86	20.01	19.86	19.90	19.30	0.40%	27,215
Aug 7, 2024	19.77	19.93	19.74	19.82	19.22	0.76%	22,703
Aug 6, 2024	19.59	19.76	19.55	19.67	19.07	0.61%	33,277
Aug 5, 2024	19.90	19.90	19.50	19.55	18.96	-3.03%	52,069
Aug 2, 2024	20.39	20.39	19.92	20.16	19.55	-0.84%	36,078
Aug 1, 2024	20.37	20.44	20.28	20.33	19.71	0.10%	25,665