PFX(PFX)
PFX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $53.50 | $53.50 | $52.62 | $52.72 | 2,982 |
| 8/27/2026 | $53.61 | $54.34 | $52.75 | $52.76 | 2,513 |
| 8/26/2026 | $52.75 | $54.00 | $52.60 | $53.07 | 5,000 |
| 8/25/2026 | $54.42 | $54.42 | $52.46 | $52.87 | 4,912 |
| 8/24/2026 | $51.99 | $56.48 | $51.99 | $54.41 | 26,831 |
| 8/21/2026 | $50.51 | $51.98 | $50.00 | $51.22 | 10,900 |
| 8/20/2026 | $50.42 | $50.42 | $48.11 | $50.12 | 7,000 |
| 8/19/2026 | $47.74 | $51.00 | $46.80 | $50.00 | 5,738 |
| 8/18/2026 | $47.10 | $47.10 | $46.31 | $46.90 | 4,400 |
| 8/17/2026 | $47.41 | $47.95 | $46.13 | $46.13 | 4,741 |
| 8/14/2026 | $45.70 | $45.70 | $45.70 | $45.70 | 1,700 |
| 8/13/2026 | $45.70 | $45.70 | $45.70 | $45.70 | 2,100 |
| 8/12/2026 | $46.01 | $46.01 | $46.01 | $46.01 | - |
| 8/11/2026 | $46.50 | $46.57 | $46.01 | $46.01 | 947 |
| 8/10/2026 | $46.73 | $46.73 | $46.38 | $46.38 | 3,440 |
| 8/7/2026 | $48.19 | $48.28 | $46.25 | $46.58 | 2,400 |
| 8/6/2026 | $45.61 | $45.61 | $45.61 | $45.61 | 2,500 |
| 8/5/2026 | $42.99 | $46.95 | $42.31 | $46.15 | 189,400 |
| 8/4/2026 | $43.01 | $43.01 | $43.01 | $43.01 | 4 |
| 8/3/2026 | $43.01 | $43.01 | $43.01 | $43.01 | - |
| 7/31/2026 | $43.01 | $43.01 | $43.01 | $43.01 | 50 |
| 7/30/2026 | $43.01 | $43.01 | $43.01 | $43.01 | 43 |
| 7/29/2026 | $43.17 | $43.17 | $43.01 | $43.01 | 1,113 |
| 7/28/2026 | $44.25 | $44.88 | $42.93 | $42.93 | 15,516 |
| 7/27/2026 | $43.50 | $43.92 | $43.11 | $43.50 | 1,000 |
| 7/24/2026 | $43.42 | $43.42 | $43.42 | $43.42 | 7 |
| 7/23/2026 | $42.80 | $45.00 | $42.80 | $43.42 | 220,303 |
| 7/22/2026 | $43.00 | $43.05 | $42.95 | $42.95 | 2,200 |
| 7/21/2026 | $43.39 | $43.39 | $43.39 | $43.39 | 446 |
| 7/20/2026 | $46.00 | $48.49 | $43.01 | $43.39 | 5,800 |
| 7/17/2026 | $42.95 | $48.80 | $42.01 | $45.90 | 10,900 |
| 7/16/2026 | $41.55 | $41.55 | $41.55 | $41.55 | - |
| 7/15/2026 | $47.95 | $48.99 | $41.55 | $41.55 | 7,847 |
| 7/14/2026 | $43.95 | $48.99 | $43.95 | $45.99 | 7,700 |
| 7/13/2026 | $42.82 | $42.82 | $42.82 | $42.82 | 163 |
| 7/10/2026 | $43.99 | $44.80 | $42.82 | $42.82 | 2,242 |
| 7/9/2026 | $43.10 | $43.20 | $43.08 | $43.18 | 1,103 |
| 7/8/2026 | $42.69 | $43.27 | $42.58 | $43.27 | 1,100 |
| 7/7/2026 | $42.55 | $42.55 | $42.55 | $42.55 | 72 |
| 7/6/2026 | $42.55 | $42.55 | $42.55 | $42.55 | 9 |
| 7/2/2026 | $42.55 | $42.55 | $42.55 | $42.55 | 70 |
| 7/1/2026 | $42.55 | $42.55 | $42.55 | $42.55 | 3 |
| 6/30/2026 | $42.55 | $42.55 | $42.55 | $42.55 | 5 |
| 6/29/2026 | $43.28 | $43.28 | $42.55 | $42.55 | 400 |
| 6/26/2026 | $42.97 | $42.97 | $42.97 | $42.97 | 413 |
| 6/25/2026 | $43.33 | $43.33 | $42.80 | $42.80 | 331 |
| 6/24/2026 | $43.40 | $43.40 | $42.80 | $43.10 | 2,101 |
| 6/23/2026 | $43.40 | $43.40 | $43.40 | $43.40 | - |
| 6/22/2026 | $43.40 | $43.40 | $43.40 | $43.40 | 400 |
| 6/18/2026 | $43.85 | $43.85 | $43.85 | $43.85 | - |
| 6/17/2026 | $43.85 | $43.85 | $43.85 | $43.85 | - |
| 6/16/2026 | $43.85 | $43.85 | $43.85 | $43.85 | - |
| 6/15/2026 | $43.85 | $43.85 | $43.85 | $43.85 | - |
| 6/12/2026 | $43.85 | $43.85 | $43.85 | $43.85 | - |
| 6/11/2026 | $43.85 | $43.85 | $43.85 | $43.85 | 638 |
| 6/10/2026 | $42.80 | $43.40 | $42.80 | $43.40 | 602 |
| 6/9/2026 | $44.21 | $44.21 | $44.21 | $44.21 | - |
| 6/8/2026 | $44.21 | $44.21 | $44.21 | $44.21 | 200 |
| 6/5/2026 | $45.50 | $45.50 | $45.50 | $45.50 | - |
| 6/4/2026 | $45.50 | $45.50 | $45.50 | $45.50 | - |
| 6/3/2026 | $45.47 | $45.50 | $44.40 | $45.50 | 6,903 |
| 6/2/2026 | $44.71 | $45.00 | $44.49 | $45.00 | 3,825 |