Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PSF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 19.42 | 0.08 | 0.41% | 19.34 | 19.44 | 19.34 | 31,446 |
| May 20 2024 | 19.34 | 0.10 | 0.52% | 19.27 | 19.39 | 19.26 | 36,202 |
| May 17 2024 | 19.24 | 0.01 | 0.05% | 19.28 | 19.34 | 19.23 | 23,357 |
| May 16 2024 | 19.23 | 0.00 | 0.00% | 19.19 | 19.26 | 19.18 | 29,207 |
| May 15 2024 | 19.23 | 0.08 | 0.42% | 19.26 | 19.31 | 19.20 | 53,764 |
| May 14 2024 | 19.15 | -0.11 | -0.58% | 19.13 | 19.22 | 19.1201 | 28,782 |
| May 13 2024 | 19.262 | -0.02 | -0.09% | 19.32 | 19.32 | 19.25 | 27,080 |
| May 10 2024 | 19.28 | -0.06 | -0.28% | 19.34 | 19.34 | 19.175 | 23,026 |
| May 09 2024 | 19.335 | 0.05 | 0.23% | 19.29 | 19.34 | 19.255 | 21,548 |
| May 08 2024 | 19.29 | -0.15 | -0.77% | 19.46 | 19.46 | 19.24 | 66,473 |
| May 07 2024 | 19.44 | 0.01 | 0.05% | 19.45 | 19.49 | 19.42 | 26,126 |
| May 06 2024 | 19.43 | 0.17 | 0.88% | 19.31 | 19.43 | 19.28 | 24,871 |
| May 03 2024 | 19.26 | 0.24 | 1.26% | 19.16 | 19.30 | 19.07 | 42,459 |
| May 02 2024 | 19.02 | 0.05 | 0.26% | 18.96 | 19.08 | 18.91 | 31,007 |
| May 01 2024 | 18.97 | 0.11 | 0.58% | 18.90 | 19.05 | 18.87 | 37,404 |
| Apr 30 2024 | 18.86 | -0.05 | -0.26% | 18.92 | 19.00 | 18.85 | 34,540 |
| Apr 29 2024 | 18.91 | 0.07 | 0.37% | 18.88 | 18.95 | 18.8549 | 24,071 |
| Apr 26 2024 | 18.84 | 0.06 | 0.32% | 18.81 | 18.915 | 18.7862 | 17,437 |
| Apr 25 2024 | 18.78 | -0.21 | -1.11% | 18.91 | 18.91 | 18.76 | 20,608 |
| Apr 24 2024 | 18.99 | -0.05 | -0.26% | 18.96 | 19.07 | 18.93 | 36,667 |
| Apr 23 2024 | 19.04 | 0.11 | 0.58% | 18.91 | 19.13 | 18.91 | 42,089 |
| Apr 22 2024 | 18.93 | 0.16 | 0.85% | 18.77 | 18.94 | 18.7101 | 41,199 |
| Apr 19 2024 | 18.77 | 0.04 | 0.21% | 18.69 | 18.8199 | 18.69 | 25,102 |
| Apr 18 2024 | 18.73 | -0.07 | -0.37% | 18.81 | 18.83 | 18.73 | 20,265 |
| Apr 17 2024 | 18.80 | 0.02 | 0.11% | 18.78 | 18.8801 | 18.78 | 21,910 |
| Apr 16 2024 | 18.78 | 0.15 | 0.81% | 18.57 | 18.79 | 18.45 | 41,565 |
| Apr 15 2024 | 18.63 | -0.41 | -2.15% | 18.98 | 19.03 | 18.63 | 48,973 |
| Apr 12 2024 | 19.04 | -0.27 | -1.40% | 19.31 | 19.34 | 19.04 | 36,040 |
| Apr 11 2024 | 19.31 | -0.12 | -0.62% | 19.47 | 19.47 | 19.27 | 30,367 |
| Apr 10 2024 | 19.43 | -0.21 | -1.07% | 19.54 | 19.5864 | 19.4182 | 29,313 |
| Apr 09 2024 | 19.64 | -0.25 | -1.26% | 19.73 | 19.8521 | 19.63 | 37,193 |
| Apr 08 2024 | 19.89 | 0.03 | 0.15% | 19.86 | 19.95 | 19.86 | 6,553 |
| Apr 05 2024 | 19.86 | -0.03 | -0.15% | 19.85 | 19.90 | 19.8399 | 14,745 |
| Apr 04 2024 | 19.89 | -0.07 | -0.35% | 19.97 | 19.99 | 19.85 | 26,829 |
| Apr 03 2024 | 19.96 | -0.03 | -0.15% | 19.98 | 20.02 | 19.93 | 20,436 |
| Apr 02 2024 | 19.99 | 0.00 | 0.00% | 20.00 | 20.00 | 19.86 | 17,478 |
| Apr 01 2024 | 19.99 | 0.00 | 0.00% | 19.97 | 20.035 | 19.92 | 28,833 |
| Mar 28 2024 | 19.99 | 0.09 | 0.45% | 19.88 | 20.064 | 19.8532 | 65,266 |
| Mar 27 2024 | 19.90 | 0.27 | 1.36% | 19.66 | 19.90 | 19.63 | 48,239 |
| Mar 26 2024 | 19.633 | 0.02 | 0.12% | 19.70 | 19.72 | 19.633 | 17,507 |
| Mar 25 2024 | 19.61 | -0.05 | -0.25% | 19.69 | 19.75 | 19.60 | 29,169 |
| Mar 22 2024 | 19.66 | -0.08 | -0.41% | 19.69 | 19.85 | 19.66 | 35,930 |
| Mar 21 2024 | 19.74 | -0.03 | -0.15% | 19.75 | 19.86 | 19.74 | 21,559 |
| Mar 20 2024 | 19.77 | 0.02 | 0.10% | 19.64 | 19.79 | 19.61 | 17,114 |
| Mar 19 2024 | 19.75 | 0.12 | 0.61% | 19.67 | 19.7898 | 19.6582 | 13,200 |
| Mar 18 2024 | 19.63 | -0.02 | -0.10% | 19.68 | 19.705 | 19.61 | 23,787 |
| Mar 15 2024 | 19.65 | -0.02 | -0.10% | 19.72 | 19.72 | 19.65 | 13,066 |
| Mar 14 2024 | 19.67 | -0.12 | -0.61% | 19.79 | 19.7901 | 19.65 | 14,005 |
| Mar 13 2024 | 19.79 | 0.07 | 0.35% | 19.78 | 19.82 | 19.7287 | 15,191 |
| Mar 12 2024 | 19.72 | -0.16 | -0.80% | 19.80 | 19.84 | 19.71 | 27,752 |
| Mar 11 2024 | 19.88 | 0.06 | 0.30% | 19.85 | 19.95 | 19.8441 | 14,807 |
| Mar 08 2024 | 19.82 | 0.08 | 0.41% | 19.84 | 19.84 | 19.68 | 32,257 |
| Mar 07 2024 | 19.74 | 0.11 | 0.56% | 19.70 | 19.7998 | 19.63 | 33,041 |
| Mar 06 2024 | 19.63 | 0.00 | 0.00% | 19.75 | 19.75 | 19.6063 | 35,155 |
| Mar 05 2024 | 19.63 | -0.02 | -0.10% | 19.65 | 19.73 | 19.63 | 29,214 |
| Mar 04 2024 | 19.65 | -0.01 | -0.05% | 19.65 | 19.70 | 19.599 | 23,438 |
| Mar 01 2024 | 19.66 | 0.06 | 0.31% | 19.64 | 19.74 | 19.6201 | 21,813 |
| Feb 29 2024 | 19.60 | 0.07 | 0.36% | 19.57 | 19.63 | 19.4999 | 29,409 |
| Feb 28 2024 | 19.53 | 0.00 | 0.00% | 19.54 | 19.57 | 19.495 | 22,412 |
| Feb 27 2024 | 19.53 | 0.06 | 0.31% | 19.42 | 19.56 | 19.42 | 28,576 |
| Feb 26 2024 | 19.47 | 0.05 | 0.26% | 19.47 | 19.485 | 19.24 | 35,307 |
| Feb 23 2024 | 19.42 | 0.05 | 0.26% | 19.35 | 19.52 | 19.3295 | 31,307 |
| Feb 22 2024 | 19.37 | -0.03 | -0.15% | 19.50 | 19.53 | 19.37 | 22,605 |
