PSFF(PSFF)
PSFF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $34.92 | $34.92 | $34.85 | $34.89 | 35,300 |
| 8/6/2026 | $34.95 | $34.95 | $34.79 | $34.82 | 38,138 |
| 8/5/2026 | $34.83 | $34.90 | $34.82 | $34.84 | 51,821 |
| 8/4/2026 | $34.66 | $34.88 | $34.66 | $34.87 | 101,000 |
| 8/3/2026 | $34.48 | $34.70 | $34.48 | $34.68 | 41,400 |
| 7/31/2026 | $34.32 | $34.53 | $34.30 | $34.52 | 32,214 |
| 7/30/2026 | $34.28 | $34.39 | $34.23 | $34.39 | 28,000 |
| 7/29/2026 | $34.28 | $34.34 | $34.10 | $34.10 | 28,822 |
| 7/28/2026 | $34.22 | $34.35 | $34.21 | $34.31 | 58,304 |
| 7/27/2026 | $34.39 | $34.44 | $34.23 | $34.28 | 42,000 |
| 7/24/2026 | $34.20 | $34.33 | $34.20 | $34.21 | 42,246 |
| 7/23/2026 | $34.15 | $34.22 | $34.10 | $34.18 | 59,333 |
| 7/22/2026 | $34.35 | $34.41 | $34.35 | $34.37 | 25,704 |
| 7/21/2026 | $34.32 | $34.44 | $34.32 | $34.44 | 40,400 |
| 7/20/2026 | $34.36 | $34.43 | $34.30 | $34.32 | 35,500 |
| 7/17/2026 | $34.20 | $34.31 | $34.20 | $34.24 | 91,900 |
| 7/16/2026 | $34.36 | $34.47 | $34.33 | $34.41 | 42,900 |
| 7/15/2026 | $34.49 | $34.50 | $34.41 | $34.49 | 40,037 |
| 7/14/2026 | $34.35 | $34.43 | $34.35 | $34.42 | 37,524 |
| 7/13/2026 | $34.42 | $34.43 | $34.32 | $34.35 | 34,000 |
| 7/10/2026 | $34.35 | $34.47 | $34.35 | $34.45 | 47,649 |
| 7/9/2026 | $34.34 | $34.41 | $34.31 | $34.40 | 48,936 |
| 7/8/2026 | $34.22 | $34.24 | $34.13 | $34.24 | 166,023 |
| 7/7/2026 | $34.35 | $34.38 | $34.25 | $34.31 | 85,800 |
| 7/6/2026 | $34.26 | $34.41 | $34.26 | $34.36 | 29,033 |
| 7/2/2026 | $34.27 | $34.35 | $34.17 | $34.25 | 31,900 |
| 7/1/2026 | $34.29 | $34.30 | $34.14 | $34.24 | 78,420 |
| 6/30/2026 | $34.22 | $34.32 | $34.19 | $34.31 | 40,943 |
| 6/29/2026 | $34.15 | $34.24 | $34.14 | $34.24 | 35,900 |
| 6/26/2026 | $34.03 | $34.12 | $33.98 | $33.99 | 38,648 |
| 6/25/2026 | $34.18 | $34.23 | $34.06 | $34.09 | 34,913 |
| 6/24/2026 | $34.13 | $34.16 | $34.03 | $34.05 | 54,000 |
| 6/23/2026 | $34.10 | $34.10 | $33.99 | $34.02 | 45,630 |
| 6/22/2026 | $34.29 | $34.29 | $34.16 | $34.19 | 74,500 |
| 6/18/2026 | $34.21 | $34.26 | $34.20 | $34.26 | 45,002 |
| 6/17/2026 | $34.25 | $34.25 | $34.05 | $34.11 | 34,700 |
| 6/16/2026 | $34.29 | $34.29 | $34.19 | $34.19 | 234,300 |
| 6/15/2026 | $34.26 | $34.31 | $34.26 | $34.29 | 44,347 |
| 6/12/2026 | $34.08 | $34.11 | $34.00 | $34.11 | 23,900 |
| 6/11/2026 | $33.89 | $34.07 | $33.82 | $34.02 | 54,832 |
| 6/10/2026 | $33.85 | $33.94 | $33.76 | $33.76 | 59,800 |
| 6/9/2026 | $34.15 | $34.15 | $33.78 | $33.99 | 240,100 |
| 6/8/2026 | $34.10 | $34.12 | $34.03 | $34.05 | 30,645 |
| 6/5/2026 | $34.09 | $34.18 | $33.94 | $33.98 | 40,728 |
| 6/4/2026 | $34.19 | $34.24 | $34.15 | $34.23 | 45,100 |
| 6/3/2026 | $34.24 | $34.24 | $34.15 | $34.18 | 51,531 |
| 6/2/2026 | $34.21 | $34.24 | $34.19 | $34.24 | 41,234 |
| 6/1/2026 | $34.12 | $34.25 | $34.12 | $34.24 | 62,134 |
| 5/29/2026 | $34.20 | $34.22 | $34.17 | $34.21 | 45,427 |
| 5/28/2026 | $34.12 | $34.18 | $34.09 | $34.17 | 70,841 |
| 5/27/2026 | $34.04 | $34.12 | $34.04 | $34.12 | 39,314 |
| 5/26/2026 | $34.10 | $34.14 | $34.09 | $34.10 | 54,300 |
| 5/22/2026 | $34.06 | $34.07 | $34.02 | $34.03 | 26,449 |
| 5/21/2026 | $33.96 | $33.99 | $33.86 | $33.98 | 41,600 |
| 5/20/2026 | $33.95 | $33.98 | $33.87 | $33.98 | 35,500 |
| 5/19/2026 | $33.88 | $33.88 | $33.81 | $33.85 | 41,600 |
| 5/18/2026 | $33.83 | $33.91 | $33.82 | $33.89 | 48,300 |
| 5/15/2026 | $33.78 | $33.89 | $33.78 | $33.83 | 65,312 |
| 5/14/2026 | $33.98 | $34.01 | $33.94 | $34.01 | 50,300 |
| 5/13/2026 | $33.91 | $33.95 | $33.80 | $33.95 | 33,000 |
| 5/12/2026 | $33.80 | $33.87 | $33.77 | $33.87 | 95,525 |