PFS(PFS)
PFS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $24.69 | $24.89 | $24.66 | $24.68 | 208,992 |
| 8/13/2026 | $25.09 | $25.18 | $24.87 | $25.01 | 734,221 |
| 8/12/2026 | $24.93 | $24.96 | $24.73 | $24.88 | 849,734 |
| 8/11/2026 | $24.44 | $24.75 | $24.31 | $24.74 | 603,900 |
| 8/10/2026 | $24.36 | $24.61 | $24.16 | $24.34 | 860,600 |
| 8/7/2026 | $24.67 | $24.73 | $24.45 | $24.46 | 760,700 |
| 8/6/2026 | $25.33 | $25.33 | $24.72 | $24.75 | 969,000 |
| 8/5/2026 | $25.35 | $25.35 | $25.06 | $25.11 | 899,100 |
| 8/4/2026 | $25.18 | $25.49 | $25.04 | $25.28 | 1.26M |
| 8/3/2026 | $24.67 | $25.28 | $24.67 | $25.18 | 1.02M |
| 7/31/2026 | $25.21 | $25.23 | $24.47 | $24.68 | 1.46M |
| 7/30/2026 | $24.65 | $25.41 | $24.50 | $24.86 | 1.83M |
| 7/29/2026 | $24.08 | $24.29 | $23.96 | $24.07 | 1.25M |
| 7/28/2026 | $23.96 | $24.29 | $23.96 | $24.17 | 987,119 |
| 7/27/2026 | $24.05 | $24.21 | $23.82 | $23.86 | 840,200 |
| 7/24/2026 | $23.79 | $24.15 | $23.70 | $23.89 | 960,104 |
| 7/23/2026 | $23.71 | $23.83 | $23.52 | $23.76 | 1.58M |
| 7/22/2026 | $24.00 | $24.03 | $23.67 | $24.01 | 957,536 |
| 7/21/2026 | $23.91 | $24.05 | $23.63 | $24.04 | 1.03M |
| 7/20/2026 | $24.18 | $24.31 | $23.83 | $23.91 | 1.08M |
| 7/17/2026 | $24.30 | $24.32 | $23.88 | $24.07 | 1.04M |
| 7/16/2026 | $23.69 | $24.56 | $23.69 | $24.55 | 1.08M |
| 7/15/2026 | $23.54 | $23.83 | $23.49 | $23.62 | 855,611 |
| 7/14/2026 | $23.54 | $23.66 | $23.35 | $23.53 | 701,530 |
| 7/13/2026 | $23.62 | $23.66 | $23.41 | $23.51 | 762,700 |
| 7/10/2026 | $23.47 | $23.74 | $23.40 | $23.53 | 981,344 |
| 7/9/2026 | $23.11 | $23.50 | $22.99 | $23.37 | 774,223 |
| 7/8/2026 | $23.41 | $23.41 | $22.85 | $22.99 | 1.04M |
| 7/7/2026 | $23.90 | $23.92 | $23.53 | $23.55 | 958,400 |
| 7/6/2026 | $23.50 | $23.73 | $23.40 | $23.61 | 603,900 |
| 7/2/2026 | $24.11 | $24.24 | $23.45 | $23.54 | 951,606 |
| 7/1/2026 | $23.57 | $24.24 | $23.57 | $23.97 | 1.17M |
| 6/30/2026 | $23.45 | $23.67 | $23.32 | $23.64 | 855,600 |
| 6/29/2026 | $23.61 | $23.61 | $23.23 | $23.48 | 1.12M |
| 6/26/2026 | $23.73 | $23.77 | $23.45 | $23.64 | 2.79M |
| 6/25/2026 | $23.40 | $23.72 | $23.23 | $23.62 | 1.01M |
| 6/24/2026 | $23.50 | $23.66 | $23.27 | $23.37 | 1.32M |
| 6/23/2026 | $23.04 | $23.42 | $22.88 | $23.38 | 1.07M |
| 6/22/2026 | $22.72 | $23.12 | $22.64 | $23.01 | 844,818 |
| 6/18/2026 | $22.76 | $22.95 | $22.61 | $22.72 | 2.22M |
| 6/17/2026 | $22.96 | $23.28 | $22.36 | $22.61 | 1.59M |
| 6/16/2026 | $23.25 | $23.43 | $22.98 | $23.15 | 1.44M |
| 6/15/2026 | $23.62 | $23.76 | $23.03 | $23.09 | 792,933 |
| 6/12/2026 | $23.43 | $23.60 | $23.38 | $23.52 | 760,448 |
| 6/11/2026 | $23.27 | $23.38 | $22.98 | $23.25 | 760,675 |
| 6/10/2026 | $23.17 | $23.35 | $23.02 | $23.12 | 781,800 |
| 6/9/2026 | $22.81 | $23.42 | $22.77 | $22.96 | 878,948 |
| 6/8/2026 | $22.43 | $22.87 | $22.43 | $22.66 | 827,008 |
| 6/5/2026 | $22.39 | $22.66 | $22.30 | $22.50 | 613,200 |
| 6/4/2026 | $21.79 | $22.38 | $21.79 | $22.34 | 764,437 |
| 6/3/2026 | $22.12 | $22.12 | $21.51 | $21.54 | 1.29M |
| 6/2/2026 | $21.80 | $22.35 | $21.71 | $22.25 | 849,730 |
| 6/1/2026 | $21.99 | $22.17 | $21.76 | $21.84 | 867,011 |
| 5/29/2026 | $22.13 | $22.46 | $22.09 | $22.19 | 1.20M |
| 5/28/2026 | $22.19 | $22.19 | $21.92 | $22.16 | 890,906 |
| 5/27/2026 | $22.50 | $22.55 | $22.06 | $22.17 | 857,700 |
| 5/26/2026 | $22.12 | $22.46 | $22.09 | $22.43 | 942,610 |
| 5/22/2026 | $22.30 | $22.40 | $22.03 | $22.05 | 805,400 |
| 5/21/2026 | $21.95 | $22.31 | $21.83 | $22.30 | 1.07M |
| 5/20/2026 | $21.82 | $22.34 | $21.63 | $22.15 | 897,435 |
| 5/19/2026 | $21.51 | $21.80 | $21.47 | $21.70 | 562,918 |
| 5/18/2026 | $21.54 | $21.87 | $21.43 | $21.73 | 839,300 |