PFSI(PFSI)
PFSI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $75.71 | $76.11 | $74.46 | $75.41 | 1.07M |
| 7/30/2026 | $77.72 | $77.78 | $71.68 | $75.87 | 2.43M |
| 7/29/2026 | $84.41 | $87.71 | $84.10 | $86.04 | 620,276 |
| 7/28/2026 | $85.11 | $86.40 | $84.84 | $85.70 | 456,818 |
| 7/27/2026 | $85.31 | $86.23 | $83.63 | $84.47 | 548,000 |
| 7/24/2026 | $83.05 | $85.57 | $82.42 | $84.35 | 319,433 |
| 7/23/2026 | $85.06 | $85.06 | $81.86 | $82.61 | 597,530 |
| 7/22/2026 | $84.16 | $85.04 | $83.58 | $84.69 | 296,629 |
| 7/21/2026 | $84.36 | $84.36 | $82.08 | $83.99 | 347,000 |
| 7/20/2026 | $85.42 | $85.42 | $82.78 | $83.58 | 539,447 |
| 7/17/2026 | $86.23 | $87.36 | $84.84 | $85.29 | 359,822 |
| 7/16/2026 | $85.82 | $87.39 | $85.18 | $86.82 | 403,300 |
| 7/15/2026 | $83.76 | $85.87 | $83.31 | $84.98 | 584,523 |
| 7/14/2026 | $82.60 | $83.50 | $81.80 | $82.91 | 268,622 |
| 7/13/2026 | $82.40 | $83.13 | $81.41 | $81.48 | 448,019 |
| 7/10/2026 | $82.52 | $82.94 | $81.28 | $82.35 | 248,986 |
| 7/9/2026 | $81.20 | $82.18 | $80.53 | $81.94 | 394,514 |
| 7/8/2026 | $80.30 | $81.80 | $79.65 | $80.92 | 514,242 |
| 7/7/2026 | $82.25 | $82.88 | $80.19 | $81.11 | 602,508 |
| 7/6/2026 | $83.59 | $83.75 | $81.81 | $83.75 | 537,800 |
| 7/2/2026 | $84.50 | $86.75 | $82.12 | $83.47 | 548,252 |
| 7/1/2026 | $86.89 | $87.76 | $84.63 | $84.83 | 525,734 |
| 6/30/2026 | $86.13 | $87.50 | $85.76 | $87.10 | 837,409 |
| 6/29/2026 | $85.97 | $87.11 | $84.41 | $86.15 | 646,040 |
| 6/26/2026 | $84.57 | $86.35 | $83.32 | $86.08 | 1.27M |
| 6/25/2026 | $84.00 | $85.23 | $83.02 | $84.30 | 404,200 |
| 6/24/2026 | $80.71 | $83.73 | $80.71 | $83.35 | 680,100 |
| 6/23/2026 | $80.04 | $81.13 | $79.69 | $80.24 | 619,116 |
| 6/22/2026 | $81.71 | $83.24 | $79.33 | $79.81 | 464,478 |
| 6/18/2026 | $81.78 | $83.23 | $81.78 | $82.38 | 520,218 |
| 6/17/2026 | $83.91 | $85.79 | $80.70 | $81.20 | 690,022 |
| 6/16/2026 | $82.29 | $83.79 | $82.00 | $83.60 | 627,505 |
| 6/15/2026 | $82.85 | $84.60 | $82.18 | $82.41 | 540,300 |
| 6/12/2026 | $80.77 | $82.20 | $80.02 | $81.66 | 306,736 |
| 6/11/2026 | $80.41 | $81.07 | $77.67 | $80.68 | 585,100 |
| 6/10/2026 | $81.54 | $82.39 | $79.93 | $80.08 | 305,600 |
| 6/9/2026 | $80.22 | $83.04 | $80.22 | $81.76 | 434,600 |
| 6/8/2026 | $81.25 | $81.39 | $78.81 | $79.56 | 430,200 |
| 6/5/2026 | $81.38 | $82.71 | $80.71 | $81.24 | 396,400 |
| 6/4/2026 | $81.15 | $82.13 | $81.05 | $81.53 | 637,504 |
| 6/3/2026 | $83.18 | $84.26 | $80.36 | $80.60 | 827,035 |
| 6/2/2026 | $81.98 | $84.38 | $81.77 | $84.04 | 764,700 |
| 6/1/2026 | $83.50 | $83.73 | $82.24 | $82.49 | 670,712 |
| 5/29/2026 | $86.18 | $86.37 | $83.84 | $83.87 | 965,941 |
| 5/28/2026 | $86.59 | $87.35 | $85.24 | $86.38 | 449,524 |
| 5/27/2026 | $86.84 | $87.42 | $86.27 | $87.39 | 534,500 |
| 5/26/2026 | $86.50 | $87.00 | $85.47 | $86.12 | 410,700 |
| 5/22/2026 | $86.88 | $87.08 | $85.63 | $85.88 | 445,000 |
| 5/21/2026 | $86.01 | $87.53 | $84.68 | $87.02 | 555,700 |
| 5/20/2026 | $85.07 | $87.15 | $83.87 | $87.09 | 464,200 |
| 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 |