PFF(PFF)
PFF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $30.61 | $30.68 | $30.53 | $30.59 | 1.64M |
| 8/10/2026 | $30.52 | $30.69 | $30.43 | $30.57 | 2.23M |
| 8/7/2026 | $30.55 | $30.65 | $30.51 | $30.64 | 2.23M |
| 8/6/2026 | $30.69 | $30.71 | $30.49 | $30.52 | 2.30M |
| 8/5/2026 | $30.75 | $30.78 | $30.63 | $30.74 | 3.26M |
| 8/4/2026 | $30.62 | $30.77 | $30.53 | $30.73 | 3.40M |
| 8/3/2026 | $30.35 | $30.63 | $30.32 | $30.62 | 3.11M |
| 7/31/2026 | $30.43 | $30.51 | $30.29 | $30.47 | 2.91M |
| 7/30/2026 | $30.18 | $30.44 | $30.16 | $30.44 | 2.95M |
| 7/29/2026 | $30.36 | $30.36 | $30.10 | $30.10 | 3.44M |
| 7/28/2026 | $30.31 | $30.41 | $30.24 | $30.36 | 3.14M |
| 7/27/2026 | $30.26 | $30.35 | $30.21 | $30.28 | 2.00M |
| 7/24/2026 | $30.16 | $30.31 | $30.14 | $30.16 | 3.01M |
| 7/23/2026 | $30.30 | $30.34 | $30.12 | $30.14 | 3.41M |
| 7/22/2026 | $30.30 | $30.49 | $30.27 | $30.45 | 2.75M |
| 7/21/2026 | $30.36 | $30.39 | $30.30 | $30.32 | 1.76M |
| 7/20/2026 | $30.40 | $30.42 | $30.29 | $30.32 | 2.85M |
| 7/17/2026 | $30.25 | $30.42 | $30.21 | $30.35 | 2.18M |
| 7/16/2026 | $30.59 | $30.59 | $30.34 | $30.37 | 2.68M |
| 7/15/2026 | $30.53 | $30.67 | $30.52 | $30.62 | 2.17M |
| 7/14/2026 | $30.42 | $30.57 | $30.42 | $30.51 | 3.07M |
| 7/13/2026 | $30.45 | $30.52 | $30.33 | $30.35 | 2.50M |
| 7/10/2026 | $30.59 | $30.62 | $30.47 | $30.54 | 1.97M |
| 7/9/2026 | $30.46 | $30.57 | $30.44 | $30.56 | 2.31M |
| 7/8/2026 | $30.44 | $30.50 | $30.28 | $30.45 | 3.31M |
| 7/7/2026 | $30.74 | $30.76 | $30.50 | $30.51 | 2.58M |
| 7/6/2026 | $30.51 | $30.74 | $30.51 | $30.74 | 2.26M |
| 7/2/2026 | $30.48 | $30.65 | $30.39 | $30.48 | 3.13M |
| 7/1/2026 | $30.45 | $30.58 | $30.30 | $30.47 | 3.40M |
| 6/30/2026 | $30.55 | $30.67 | $30.49 | $30.49 | 4.03M |
| 6/29/2026 | $30.40 | $30.63 | $30.38 | $30.61 | 3.75M |
| 6/26/2026 | $30.35 | $30.48 | $30.23 | $30.36 | 2.86M |
| 6/25/2026 | $30.70 | $30.75 | $30.42 | $30.44 | 4.77M |
| 6/24/2026 | $30.87 | $30.93 | $30.58 | $30.68 | 4.19M |
| 6/23/2026 | $30.67 | $30.89 | $30.62 | $30.78 | 3.73M |
| 6/22/2026 | $31.11 | $31.19 | $30.84 | $30.84 | 6.34M |
| 6/18/2026 | $31.22 | $31.25 | $31.10 | $31.23 | 2.55M |
| 6/17/2026 | $31.20 | $31.31 | $31.08 | $31.09 | 4.75M |
| 6/16/2026 | $31.22 | $31.31 | $31.15 | $31.19 | 3.29M |
| 6/15/2026 | $31.15 | $31.32 | $31.15 | $31.30 | 2.51M |
| 6/12/2026 | $30.92 | $31.10 | $30.90 | $31.07 | 2.13M |
| 6/11/2026 | $30.80 | $31.03 | $30.76 | $31.02 | 3.87M |
| 6/10/2026 | $30.76 | $30.96 | $30.73 | $30.77 | 4.38M |
| 6/9/2026 | $30.98 | $31.11 | $30.70 | $30.89 | 3.77M |
| 6/8/2026 | $31.02 | $31.11 | $30.92 | $30.97 | 2.78M |
| 6/5/2026 | $31.15 | $31.23 | $30.83 | $30.91 | 4.93M |
| 6/4/2026 | $31.26 | $31.36 | $31.24 | $31.25 | 3.56M |
| 6/3/2026 | $31.38 | $31.40 | $31.18 | $31.23 | 2.92M |
| 6/2/2026 | $31.44 | $31.54 | $31.35 | $31.44 | 3.75M |
| 6/1/2026 | $31.37 | $31.47 | $31.29 | $31.40 | 2.13M |
| 5/29/2026 | $31.48 | $31.65 | $31.47 | $31.56 | 1.67M |
| 5/28/2026 | $31.37 | $31.51 | $31.33 | $31.50 | 2.02M |
| 5/27/2026 | $31.34 | $31.39 | $31.28 | $31.39 | 1.54M |
| 5/26/2026 | $31.30 | $31.37 | $31.28 | $31.34 | 1.92M |
| 5/22/2026 | $31.15 | $31.24 | $31.10 | $31.24 | 2.70M |
| 5/21/2026 | $31.11 | $31.18 | $30.98 | $31.13 | 4.08M |
| 5/20/2026 | $31.00 | $31.21 | $30.96 | $31.11 | 3.40M |
| 5/19/2026 | $31.09 | $31.09 | $30.93 | $30.97 | 3.08M |
| 5/18/2026 | $31.25 | $31.27 | $31.08 | $31.16 | 2.61M |
| 5/15/2026 | $31.36 | $31.44 | $31.23 | $31.23 | 3.22M |
| 5/14/2026 | $31.60 | $31.66 | $31.53 | $31.60 | 1.93M |
| 5/13/2026 | $31.50 | $31.62 | $31.50 | $31.58 | 1.96M |