PFO(PFO)
PFO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.07 | $9.08 | $9.03 | $9.07 | 66,781 |
| 5/19/2026 | $9.07 | $9.07 | $8.99 | $9.02 | 39,100 |
| 5/18/2026 | $9.10 | $9.10 | $9.04 | $9.06 | 33,100 |
| 5/15/2026 | $9.11 | $9.11 | $9.07 | $9.08 | 56,544 |
| 5/14/2026 | $9.14 | $9.19 | $9.06 | $9.15 | 37,600 |
| 5/13/2026 | $9.13 | $9.18 | $9.13 | $9.14 | 5,904 |
| 5/12/2026 | $9.23 | $9.23 | $9.15 | $9.16 | 19,400 |
| 5/11/2026 | $9.21 | $9.25 | $9.18 | $9.20 | 46,400 |
| 5/8/2026 | $9.22 | $9.30 | $9.22 | $9.24 | 20,141 |
| 5/7/2026 | $9.25 | $9.27 | $9.21 | $9.21 | 25,945 |
| 5/6/2026 | $9.24 | $9.30 | $9.20 | $9.24 | 45,115 |
| 5/5/2026 | $9.23 | $9.27 | $9.18 | $9.25 | 50,123 |
| 5/4/2026 | $9.29 | $9.29 | $9.17 | $9.25 | 21,900 |
| 5/1/2026 | $9.27 | $9.47 | $9.27 | $9.28 | 25,900 |
| 4/30/2026 | $9.20 | $9.27 | $9.19 | $9.25 | 72,647 |
| 4/29/2026 | $9.25 | $9.25 | $9.18 | $9.20 | 19,522 |
| 4/28/2026 | $9.26 | $9.26 | $9.19 | $9.22 | 62,017 |
| 4/27/2026 | $9.29 | $9.29 | $9.23 | $9.24 | 63,220 |
| 4/24/2026 | $9.28 | $9.30 | $9.27 | $9.29 | 24,900 |
| 4/23/2026 | $9.31 | $9.32 | $9.26 | $9.29 | 6,522 |
| 4/22/2026 | $9.36 | $9.41 | $9.36 | $9.40 | 27,500 |
| 4/21/2026 | $9.37 | $9.43 | $9.34 | $9.37 | 52,900 |
| 4/20/2026 | $9.32 | $9.41 | $9.32 | $9.36 | 22,800 |
| 4/17/2026 | $9.33 | $9.42 | $9.29 | $9.36 | 50,300 |
| 4/16/2026 | $9.31 | $9.38 | $9.31 | $9.32 | 29,200 |
| 4/15/2026 | $9.27 | $9.38 | $9.27 | $9.34 | 15,730 |
| 4/14/2026 | $9.27 | $9.32 | $9.27 | $9.30 | 20,800 |
| 4/13/2026 | $9.27 | $9.32 | $9.27 | $9.28 | 6,000 |
| 4/10/2026 | $9.25 | $9.31 | $9.24 | $9.27 | 7,700 |
| 4/9/2026 | $9.22 | $9.27 | $9.22 | $9.26 | 3,722 |
| 4/8/2026 | $9.24 | $9.37 | $9.22 | $9.26 | 32,519 |
| 4/7/2026 | $9.13 | $9.20 | $9.12 | $9.17 | 25,019 |
| 4/6/2026 | $9.11 | $9.20 | $9.11 | $9.18 | 15,718 |
| 4/2/2026 | $9.09 | $9.18 | $8.96 | $9.15 | 36,136 |
| 4/1/2026 | $9.09 | $9.17 | $9.09 | $9.13 | 22,406 |
| 3/31/2026 | $8.96 | $9.13 | $8.87 | $9.04 | 79,745 |
| 3/30/2026 | $8.94 | $8.96 | $8.87 | $8.90 | 29,400 |
| 3/27/2026 | $9.02 | $9.02 | $8.85 | $8.88 | 69,147 |
| 3/26/2026 | $9.04 | $9.06 | $8.99 | $9.00 | 39,835 |
| 3/25/2026 | $9.03 | $9.07 | $9.00 | $9.04 | 20,232 |
| 3/24/2026 | $8.97 | $9.01 | $8.92 | $8.99 | 50,817 |
| 3/23/2026 | $8.99 | $9.07 | $8.99 | $9.02 | 26,800 |
| 3/20/2026 | $9.14 | $9.14 | $8.95 | $8.97 | 23,900 |
| 3/19/2026 | $9.19 | $9.19 | $9.03 | $9.13 | 24,700 |
| 3/18/2026 | $9.19 | $9.23 | $9.19 | $9.20 | 11,512 |
| 3/17/2026 | $9.16 | $9.25 | $9.16 | $9.21 | 18,419 |
| 3/16/2026 | $9.20 | $9.29 | $9.18 | $9.19 | 26,500 |
| 3/13/2026 | $9.20 | $9.27 | $9.18 | $9.18 | 22,900 |
| 3/12/2026 | $9.24 | $9.26 | $9.17 | $9.20 | 18,531 |
| 3/11/2026 | $9.16 | $9.23 | $9.16 | $9.21 | 12,625 |
| 3/10/2026 | $9.15 | $9.20 | $9.15 | $9.18 | 19,200 |
| 3/9/2026 | $9.29 | $9.29 | $9.14 | $9.15 | 58,100 |
| 3/6/2026 | $9.23 | $9.35 | $9.23 | $9.26 | 45,700 |
| 3/5/2026 | $9.36 | $9.42 | $9.29 | $9.34 | 28,000 |
| 3/4/2026 | $9.46 | $9.52 | $9.28 | $9.40 | 93,247 |
| 3/3/2026 | $9.45 | $9.49 | $9.43 | $9.46 | 22,700 |
| 3/2/2026 | $9.55 | $9.55 | $9.45 | $9.50 | 50,746 |
| 2/27/2026 | $9.60 | $9.61 | $9.50 | $9.54 | 30,600 |
| 2/26/2026 | $9.54 | $9.58 | $9.53 | $9.54 | 33,800 |
| 2/25/2026 | $9.59 | $9.60 | $9.55 | $9.57 | 22,800 |
| 2/24/2026 | $9.50 | $9.62 | $9.50 | $9.58 | 27,323 |
| 2/23/2026 | $9.60 | $9.63 | $9.53 | $9.54 | 40,511 |
| 2/20/2026 | $9.64 | $9.67 | $9.61 | $9.62 | 8,244 |