PFSI(PFSI)
PFSI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $85.07 | $87.15 | $83.87 | $87.09 | 464,154 |
| 5/19/2026 | $86.05 | $86.05 | $84.17 | $84.44 | 542,526 |
| 5/18/2026 | $86.05 | $86.99 | $85.50 | $86.47 | 376,502 |
| 5/15/2026 | $86.79 | $87.86 | $85.51 | $85.69 | 634,943 |
| 5/14/2026 | $88.34 | $88.91 | $86.80 | $87.82 | 324,800 |
| 5/13/2026 | $87.51 | $88.95 | $86.25 | $87.74 | 364,100 |
| 5/12/2026 | $88.00 | $89.00 | $86.41 | $88.63 | 436,300 |
| 5/11/2026 | $90.36 | $90.50 | $88.13 | $88.35 | 519,600 |
| 5/8/2026 | $89.34 | $90.67 | $87.91 | $90.54 | 502,000 |
| 5/7/2026 | $87.38 | $89.70 | $87.00 | $88.66 | 747,809 |
| 5/6/2026 | $85.27 | $88.55 | $85.27 | $86.94 | 1.30M |
| 5/5/2026 | $89.87 | $90.07 | $87.47 | $87.48 | 1.02M |
| 5/4/2026 | $91.85 | $91.85 | $89.56 | $89.89 | 491,125 |
| 5/1/2026 | $90.87 | $92.50 | $90.34 | $92.13 | 506,100 |
| 4/30/2026 | $89.36 | $90.91 | $89.36 | $90.29 | 421,900 |
| 4/29/2026 | $90.46 | $90.96 | $88.84 | $89.18 | 604,214 |
| 4/28/2026 | $91.50 | $91.50 | $90.67 | $91.18 | 374,000 |
| 4/27/2026 | $91.09 | $92.50 | $90.50 | $90.89 | 388,517 |
| 4/24/2026 | $89.30 | $91.53 | $88.76 | $91.39 | 334,230 |
| 4/23/2026 | $90.43 | $90.74 | $88.86 | $89.85 | 378,003 |
| 4/22/2026 | $91.20 | $91.80 | $89.52 | $90.46 | 485,800 |
| 4/21/2026 | $95.03 | $95.77 | $90.27 | $90.64 | 504,142 |
| 4/20/2026 | $93.74 | $94.56 | $93.21 | $94.30 | 449,850 |
| 4/17/2026 | $93.49 | $95.79 | $92.89 | $94.57 | 621,100 |
| 4/16/2026 | $91.69 | $92.41 | $91.12 | $91.73 | 404,742 |
| 4/15/2026 | $92.94 | $93.27 | $91.29 | $91.74 | 476,000 |
| 4/14/2026 | $93.48 | $93.74 | $92.28 | $92.67 | 479,023 |
| 4/13/2026 | $91.01 | $93.07 | $90.44 | $93.03 | 429,106 |
| 4/10/2026 | $90.85 | $91.88 | $90.13 | $91.41 | 424,800 |
| 4/9/2026 | $90.81 | $92.89 | $89.80 | $91.77 | 1.23M |
| 4/8/2026 | $92.13 | $93.20 | $90.40 | $91.61 | 620,200 |
| 4/7/2026 | $90.05 | $90.05 | $88.30 | $88.45 | 443,936 |
| 4/6/2026 | $90.04 | $91.08 | $89.31 | $90.38 | 436,727 |
| 4/2/2026 | $85.75 | $90.61 | $85.33 | $90.10 | 565,100 |
| 4/1/2026 | $88.70 | $88.76 | $87.61 | $87.70 | 366,400 |
| 3/31/2026 | $85.96 | $87.95 | $85.16 | $87.40 | 556,331 |
| 3/30/2026 | $85.92 | $86.55 | $84.55 | $84.90 | 652,400 |
| 3/27/2026 | $82.67 | $87.19 | $82.65 | $85.47 | 476,722 |
| 3/26/2026 | $85.40 | $87.13 | $85.40 | $86.44 | 395,800 |
| 3/25/2026 | $85.12 | $86.45 | $84.28 | $86.43 | 563,401 |
| 3/24/2026 | $84.07 | $85.00 | $83.31 | $84.30 | 689,021 |
| 3/23/2026 | $86.66 | $87.86 | $85.50 | $85.50 | 537,441 |
| 3/20/2026 | $87.61 | $87.61 | $83.56 | $84.45 | 735,300 |
| 3/19/2026 | $86.47 | $88.65 | $86.20 | $88.03 | 472,300 |
| 3/18/2026 | $86.04 | $88.37 | $85.81 | $87.21 | 491,200 |
| 3/17/2026 | $87.10 | $88.31 | $86.69 | $87.35 | 644,086 |
| 3/16/2026 | $85.90 | $88.24 | $85.56 | $86.48 | 732,100 |
| 3/13/2026 | $85.37 | $86.09 | $83.66 | $84.14 | 542,242 |
| 3/12/2026 | $87.10 | $88.04 | $84.23 | $84.61 | 731,700 |
| 3/11/2026 | $89.10 | $89.33 | $85.40 | $87.65 | 751,532 |
| 3/10/2026 | $87.50 | $90.50 | $86.58 | $89.59 | 932,900 |
| 3/9/2026 | $84.99 | $87.12 | $84.15 | $87.01 | 1.04M |
| 3/6/2026 | $88.15 | $88.15 | $84.67 | $86.20 | 1.24M |
| 3/5/2026 | $89.58 | $91.47 | $87.82 | $88.53 | 849,000 |
| 3/4/2026 | $89.90 | $91.72 | $89.38 | $90.67 | 645,700 |
| 3/3/2026 | $87.85 | $90.22 | $86.68 | $89.76 | 577,200 |
| 3/2/2026 | $89.34 | $91.34 | $88.51 | $90.38 | 929,023 |
| 2/27/2026 | $93.69 | $93.86 | $91.55 | $91.93 | 1.19M |
| 2/26/2026 | $92.75 | $93.97 | $92.09 | $92.93 | 791,309 |
| 2/25/2026 | $91.50 | $93.08 | $90.06 | $92.74 | 785,100 |
| 2/24/2026 | $90.33 | $91.63 | $89.50 | $91.20 | 903,827 |
| 2/23/2026 | $92.23 | $92.23 | $89.16 | $90.33 | 1.02M |
| 2/20/2026 | $93.99 | $94.70 | $92.19 | $92.23 | 849,043 |