PFS(PFS)
PFS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/15/2026 | $21.77 | $21.78 | $21.33 | $21.46 | 948,836 |
| 5/14/2026 | $21.99 | $22.21 | $21.93 | $22.02 | 804,621 |
| 5/13/2026 | $21.93 | $22.03 | $21.70 | $21.76 | 965,900 |
| 5/12/2026 | $22.11 | $22.11 | $21.62 | $21.98 | 988,139 |
| 5/11/2026 | $22.50 | $22.53 | $21.99 | $22.09 | 1.02M |
| 5/8/2026 | $22.48 | $22.58 | $22.36 | $22.40 | 806,529 |
| 5/7/2026 | $22.75 | $22.80 | $22.43 | $22.48 | 929,500 |
| 5/6/2026 | $22.64 | $22.88 | $22.58 | $22.62 | 1.50M |
| 5/5/2026 | $22.33 | $22.66 | $22.31 | $22.52 | 694,818 |
| 5/4/2026 | $22.35 | $22.55 | $22.13 | $22.25 | 948,646 |
| 5/1/2026 | $22.66 | $22.71 | $22.28 | $22.38 | 1.33M |
| 4/30/2026 | $22.33 | $22.85 | $21.94 | $22.68 | 1.90M |
| 4/29/2026 | $22.90 | $23.07 | $22.40 | $22.42 | 1.12M |
| 4/28/2026 | $23.01 | $23.16 | $22.88 | $22.99 | 966,500 |
| 4/27/2026 | $22.38 | $22.95 | $21.72 | $22.81 | 1.04M |
| 4/24/2026 | $22.72 | $22.77 | $22.29 | $22.36 | 778,414 |
| 4/23/2026 | $22.58 | $22.80 | $22.37 | $22.75 | 851,100 |
| 4/22/2026 | $22.46 | $22.61 | $22.22 | $22.47 | 711,817 |
| 4/21/2026 | $22.86 | $22.92 | $22.27 | $22.37 | 930,300 |
| 4/20/2026 | $22.75 | $23.00 | $22.70 | $22.84 | 747,940 |
| 4/17/2026 | $22.54 | $23.05 | $22.44 | $22.84 | 983,200 |
| 4/16/2026 | $22.23 | $22.42 | $22.12 | $22.24 | 905,000 |
| 4/15/2026 | $22.32 | $22.43 | $22.06 | $22.31 | 877,817 |
| 4/14/2026 | $22.24 | $22.43 | $21.99 | $22.33 | 953,106 |
| 4/13/2026 | $21.97 | $22.35 | $21.73 | $22.32 | 1.14M |
| 4/10/2026 | $22.38 | $22.48 | $21.95 | $22.05 | 802,800 |
| 4/9/2026 | $21.98 | $22.68 | $21.92 | $22.46 | 1.38M |
| 4/8/2026 | $22.16 | $22.40 | $22.04 | $22.06 | 1.23M |
| 4/7/2026 | $21.40 | $21.75 | $21.28 | $21.61 | 873,297 |
| 4/6/2026 | $21.18 | $21.51 | $21.08 | $21.48 | 597,600 |
| 4/2/2026 | $21.01 | $21.32 | $20.89 | $21.30 | 856,745 |
| 4/1/2026 | $21.19 | $21.53 | $21.19 | $21.28 | 588,943 |
| 3/31/2026 | $21.08 | $21.27 | $20.82 | $21.16 | 959,300 |