PFIS(PFIS)
PFIS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $57.65 | $59.07 | $57.46 | $58.70 | 54,424 |
| 5/19/2026 | $57.37 | $58.20 | $56.49 | $57.75 | 105,311 |
| 5/18/2026 | $56.74 | $57.89 | $56.74 | $57.80 | 66,600 |
| 5/15/2026 | $57.54 | $58.08 | $55.93 | $56.35 | 48,500 |
| 5/14/2026 | $57.78 | $58.95 | $56.32 | $57.72 | 91,047 |
| 5/13/2026 | $56.92 | $57.96 | $56.92 | $57.49 | 32,627 |
| 5/12/2026 | $57.04 | $57.73 | $56.01 | $57.46 | 108,900 |
| 5/11/2026 | $59.20 | $59.38 | $57.29 | $57.36 | 51,036 |
| 5/8/2026 | $58.90 | $59.68 | $58.74 | $59.35 | 49,100 |
| 5/7/2026 | $58.90 | $59.86 | $58.50 | $58.97 | 38,907 |
| 5/6/2026 | $57.50 | $59.68 | $52.63 | $58.90 | 73,500 |
| 5/5/2026 | $56.06 | $57.31 | $55.95 | $56.95 | 40,233 |
| 5/4/2026 | $56.26 | $57.24 | $55.29 | $56.04 | 57,304 |
| 5/1/2026 | $56.45 | $56.71 | $54.61 | $56.71 | 195,500 |
| 4/30/2026 | $56.21 | $57.65 | $56.21 | $56.96 | 59,842 |
| 4/29/2026 | $58.38 | $58.47 | $56.53 | $56.59 | 42,300 |
| 4/28/2026 | $57.64 | $59.10 | $57.61 | $58.93 | 74,629 |
| 4/27/2026 | $56.20 | $57.43 | $56.20 | $57.43 | 75,215 |
| 4/24/2026 | $57.12 | $57.50 | $56.34 | $56.45 | 118,900 |
| 4/23/2026 | $56.87 | $57.53 | $56.30 | $57.32 | 120,731 |
| 4/22/2026 | $57.03 | $57.45 | $56.46 | $56.87 | 29,748 |
| 4/21/2026 | $58.18 | $58.56 | $56.92 | $56.92 | 113,300 |
| 4/20/2026 | $58.12 | $58.85 | $58.12 | $58.22 | 34,100 |
| 4/17/2026 | $57.37 | $59.43 | $57.23 | $58.45 | 85,600 |
| 4/16/2026 | $56.94 | $57.48 | $56.55 | $56.73 | 23,500 |
| 4/15/2026 | $57.86 | $58.17 | $56.95 | $57.29 | 51,700 |
| 4/14/2026 | $57.56 | $58.28 | $57.00 | $57.99 | 39,542 |
| 4/13/2026 | $57.73 | $57.97 | $57.22 | $57.70 | 24,400 |
| 4/10/2026 | $58.11 | $58.58 | $57.25 | $57.75 | 62,000 |
| 4/9/2026 | $56.47 | $58.37 | $56.31 | $58.22 | 41,500 |
| 4/8/2026 | $56.60 | $57.93 | $56.23 | $56.97 | 37,600 |
| 4/7/2026 | $55.14 | $56.17 | $54.55 | $56.00 | 50,200 |
| 4/6/2026 | $54.40 | $55.72 | $54.11 | $54.95 | 41,100 |
| 4/2/2026 | $53.75 | $54.66 | $53.00 | $54.62 | 82,716 |
| 4/1/2026 | $53.54 | $54.86 | $52.99 | $54.21 | 43,800 |
| 3/31/2026 | $53.86 | $53.86 | $52.86 | $53.33 | 46,723 |
| 3/30/2026 | $53.47 | $53.70 | $51.82 | $53.22 | 42,802 |
| 3/27/2026 | $52.56 | $53.17 | $52.42 | $52.90 | 21,900 |
| 3/26/2026 | $52.37 | $53.15 | $52.37 | $52.78 | 22,620 |
| 3/25/2026 | $53.71 | $53.71 | $52.30 | $52.59 | 24,700 |
| 3/24/2026 | $52.36 | $53.87 | $51.75 | $53.31 | 114,300 |
| 3/23/2026 | $52.67 | $53.64 | $52.36 | $52.76 | 49,500 |
| 3/20/2026 | $51.65 | $51.70 | $50.60 | $51.52 | 65,126 |
| 3/19/2026 | $50.16 | $51.95 | $50.00 | $51.56 | 22,719 |
| 3/18/2026 | $51.54 | $52.45 | $50.08 | $50.65 | 38,500 |
| 3/17/2026 | $53.05 | $53.68 | $51.62 | $51.86 | 27,509 |
| 3/16/2026 | $52.65 | $53.25 | $52.26 | $52.51 | 26,300 |
| 3/13/2026 | $52.70 | $54.77 | $51.48 | $52.23 | 53,947 |
| 3/12/2026 | $50.97 | $52.52 | $50.74 | $52.00 | 36,100 |
| 3/11/2026 | $52.39 | $53.30 | $51.53 | $51.80 | 16,815 |
| 3/10/2026 | $52.22 | $54.21 | $51.87 | $52.82 | 59,800 |
| 3/9/2026 | $51.67 | $52.65 | $50.49 | $52.44 | 31,700 |
| 3/6/2026 | $52.44 | $53.56 | $51.62 | $52.66 | 64,200 |
| 3/5/2026 | $54.06 | $54.13 | $52.55 | $53.51 | 144,086 |
| 3/4/2026 | $54.39 | $55.25 | $54.39 | $54.64 | 52,840 |
| 3/3/2026 | $53.33 | $54.47 | $52.60 | $54.39 | 18,311 |
| 3/2/2026 | $52.99 | $55.14 | $52.99 | $54.31 | 30,900 |
| 2/27/2026 | $54.79 | $54.91 | $53.33 | $53.60 | 45,829 |
| 2/26/2026 | $55.85 | $56.66 | $55.50 | $56.22 | 24,900 |
| 2/25/2026 | $54.78 | $55.93 | $53.98 | $55.64 | 15,900 |
| 2/24/2026 | $54.39 | $54.83 | $50.81 | $54.79 | 17,527 |
| 2/23/2026 | $56.21 | $56.93 | $54.12 | $54.36 | 18,400 |
| 2/20/2026 | $55.85 | $56.76 | $55.55 | $56.44 | 14,912 |