PFH(PFH)
PFH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $16.30 | $16.38 | $16.22 | $16.38 | 32,317 |
| 5/19/2026 | $16.39 | $16.48 | $16.22 | $16.32 | 26,632 |
| 5/18/2026 | $16.43 | $16.52 | $16.36 | $16.52 | 22,600 |
| 5/15/2026 | $16.57 | $16.58 | $16.42 | $16.44 | 31,134 |
| 5/14/2026 | $16.81 | $16.88 | $16.75 | $16.88 | 24,209 |
| 5/13/2026 | $16.85 | $16.88 | $16.81 | $16.84 | 12,000 |
| 5/12/2026 | $16.99 | $17.00 | $16.88 | $16.90 | 18,600 |
| 5/11/2026 | $16.95 | $17.00 | $16.85 | $17.00 | 31,309 |
| 5/8/2026 | $16.81 | $16.97 | $16.78 | $16.97 | 31,300 |
| 5/7/2026 | $16.86 | $16.88 | $16.78 | $16.80 | 32,600 |
| 5/6/2026 | $16.84 | $16.90 | $16.84 | $16.86 | 30,100 |
| 5/5/2026 | $16.85 | $16.97 | $16.81 | $16.84 | 21,800 |
| 5/4/2026 | $16.89 | $16.92 | $16.80 | $16.92 | 25,800 |
| 5/1/2026 | $16.80 | $16.96 | $16.80 | $16.90 | 28,900 |
| 4/30/2026 | $16.75 | $16.90 | $16.75 | $16.85 | 30,800 |
| 4/29/2026 | $16.91 | $16.98 | $16.71 | $16.74 | 28,232 |
| 4/28/2026 | $16.95 | $17.04 | $16.91 | $16.91 | 20,200 |
| 4/27/2026 | $17.08 | $17.09 | $17.01 | $17.01 | 13,149 |
| 4/24/2026 | $16.98 | $17.05 | $16.96 | $17.05 | 19,544 |
| 4/23/2026 | $17.02 | $17.08 | $16.96 | $16.98 | 15,400 |
| 4/22/2026 | $17.10 | $17.10 | $17.00 | $17.02 | 10,100 |
| 4/21/2026 | $17.09 | $17.09 | $16.98 | $17.04 | 22,500 |
| 4/20/2026 | $17.06 | $17.09 | $17.01 | $17.07 | 30,000 |
| 4/17/2026 | $17.06 | $17.13 | $17.00 | $17.01 | 12,800 |
| 4/16/2026 | $17.11 | $17.11 | $16.96 | $16.96 | 22,300 |
| 4/15/2026 | $17.05 | $17.10 | $17.01 | $17.06 | 56,100 |
| 4/14/2026 | $17.01 | $17.12 | $17.01 | $17.05 | 14,132 |
| 4/13/2026 | $16.90 | $17.02 | $16.85 | $16.99 | 34,117 |
| 4/10/2026 | $16.91 | $16.94 | $16.82 | $16.93 | 19,500 |
| 4/9/2026 | $16.92 | $16.99 | $16.80 | $16.91 | 31,200 |
| 4/8/2026 | $16.77 | $17.00 | $16.77 | $16.92 | 50,700 |
| 4/7/2026 | $16.63 | $16.69 | $16.52 | $16.59 | 40,000 |
| 4/6/2026 | $16.72 | $16.75 | $16.58 | $16.63 | 18,600 |
| 4/2/2026 | $16.50 | $16.74 | $16.48 | $16.69 | 28,400 |
| 4/1/2026 | $16.40 | $16.65 | $16.40 | $16.50 | 59,300 |
| 3/31/2026 | $16.68 | $16.76 | $16.29 | $16.29 | 153,500 |
| 3/30/2026 | $16.82 | $16.85 | $16.66 | $16.68 | 28,500 |
| 3/27/2026 | $16.89 | $16.90 | $16.76 | $16.80 | 23,900 |
| 3/26/2026 | $17.03 | $17.10 | $16.85 | $16.89 | 35,100 |
| 3/25/2026 | $17.10 | $17.13 | $17.01 | $17.08 | 10,600 |
| 3/24/2026 | $16.98 | $17.05 | $16.93 | $17.00 | 14,000 |
| 3/23/2026 | $17.13 | $17.13 | $16.91 | $17.06 | 21,000 |
| 3/20/2026 | $17.19 | $17.27 | $16.90 | $17.13 | 23,400 |
| 3/19/2026 | $17.20 | $17.29 | $17.15 | $17.28 | 23,200 |
| 3/18/2026 | $17.15 | $17.31 | $17.04 | $17.31 | 106,300 |
| 3/17/2026 | $17.14 | $17.20 | $17.14 | $17.16 | 30,100 |
| 3/16/2026 | $17.03 | $17.12 | $16.90 | $17.12 | 35,000 |
| 3/13/2026 | $16.96 | $17.04 | $16.90 | $17.02 | 67,100 |
| 3/12/2026 | $17.06 | $17.06 | $16.93 | $16.96 | 51,400 |
| 3/11/2026 | $17.16 | $17.16 | $17.06 | $17.06 | 12,300 |
| 3/10/2026 | $17.22 | $17.23 | $17.11 | $17.13 | 15,500 |
| 3/9/2026 | $17.25 | $17.25 | $17.05 | $17.11 | 47,200 |
| 3/6/2026 | $17.22 | $17.26 | $17.19 | $17.23 | 51,900 |
| 3/5/2026 | $17.35 | $17.35 | $17.25 | $17.28 | 17,700 |
| 3/4/2026 | $17.38 | $17.38 | $17.32 | $17.35 | 17,600 |
| 3/3/2026 | $17.32 | $17.36 | $17.22 | $17.36 | 22,300 |
| 3/2/2026 | $17.29 | $17.44 | $17.21 | $17.41 | 32,300 |
| 2/27/2026 | $17.44 | $17.44 | $17.18 | $17.30 | 87,600 |
| 2/26/2026 | $17.47 | $17.47 | $17.40 | $17.40 | 14,400 |
| 2/25/2026 | $17.41 | $17.50 | $17.41 | $17.42 | 15,600 |
| 2/24/2026 | $17.40 | $17.49 | $17.37 | $17.40 | 21,700 |
| 2/23/2026 | $17.54 | $17.62 | $17.35 | $17.37 | 21,500 |
| 2/20/2026 | $17.55 | $17.65 | $17.48 | $17.48 | 15,300 |