Register for streaming realtime charts, analysis tools, and prices.
PFH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 19.36 | 0.01 | 0.05% | 19.28 | 19.3931 | 19.2016 | 14,357 |
| May 15 2024 | 19.35 | 0.13 | 0.68% | 19.29 | 19.55 | 19.22 | 44,526 |
| May 14 2024 | 19.22 | -0.37 | -1.89% | 19.29 | 19.3699 | 19.16 | 36,629 |
| May 13 2024 | 19.59 | 0.12 | 0.62% | 19.43 | 19.62 | 19.405 | 11,769 |
| May 10 2024 | 19.47 | 0.06 | 0.31% | 19.41 | 19.54 | 19.34 | 13,024 |
| May 09 2024 | 19.41 | -0.23 | -1.17% | 19.53 | 19.57 | 19.31 | 18,504 |
| May 08 2024 | 19.64 | -0.17 | -0.86% | 19.75 | 19.78 | 19.38 | 26,104 |
| May 07 2024 | 19.81 | 0.07 | 0.35% | 19.78 | 19.95 | 19.74 | 19,931 |
| May 06 2024 | 19.74 | 0.06 | 0.30% | 19.67 | 19.81 | 19.5452 | 14,578 |
| May 03 2024 | 19.68 | 0.25 | 1.29% | 19.56 | 19.74 | 19.55 | 14,790 |
| May 02 2024 | 19.43 | -0.05 | -0.26% | 19.36 | 19.53 | 19.35 | 21,113 |
| May 01 2024 | 19.48 | 0.22 | 1.14% | 19.32 | 19.48 | 19.22 | 14,269 |
| Apr 30 2024 | 19.26 | -0.37 | -1.88% | 19.62 | 19.64 | 19.25 | 16,846 |
| Apr 29 2024 | 19.63 | 0.06 | 0.31% | 19.62 | 19.69 | 19.57 | 10,402 |
| Apr 26 2024 | 19.57 | 0.00 | 0.00% | 19.57 | 19.70 | 19.47 | 12,865 |
| Apr 25 2024 | 19.57 | -0.19 | -0.96% | 19.49 | 19.57 | 19.37 | 21,056 |
| Apr 24 2024 | 19.76 | -0.06 | -0.30% | 19.77 | 19.80 | 19.60 | 12,309 |
| Apr 23 2024 | 19.82 | 0.62 | 3.23% | 19.25 | 19.82 | 19.21 | 42,278 |
| Apr 22 2024 | 19.20 | 0.17 | 0.89% | 19.09 | 19.24 | 19.07 | 20,139 |
| Apr 19 2024 | 19.03 | -0.02 | -0.10% | 19.07 | 19.2799 | 18.96 | 18,595 |
| Apr 18 2024 | 19.05 | -0.11 | -0.57% | 19.21 | 19.21 | 19.04 | 22,243 |
| Apr 17 2024 | 19.16 | 0.14 | 0.72% | 19.15 | 19.28 | 19.11 | 12,361 |
| Apr 16 2024 | 19.0227 | 0.01 | 0.07% | 19.08 | 19.1899 | 18.91 | 36,532 |
| Apr 15 2024 | 19.01 | -0.49 | -2.51% | 19.52 | 19.52 | 19.00 | 35,724 |
| Apr 12 2024 | 19.50 | -0.16 | -0.81% | 19.77 | 19.77 | 19.50 | 12,180 |
| Apr 11 2024 | 19.66 | -0.32 | -1.59% | 20.02 | 20.02 | 19.55 | 47,089 |
| Apr 10 2024 | 19.9774 | -0.46 | -2.26% | 20.28 | 20.28 | 19.89 | 41,831 |
| Apr 09 2024 | 20.44 | 0.05 | 0.25% | 20.39 | 20.46 | 20.31 | 15,695 |
| Apr 08 2024 | 20.39 | -0.07 | -0.34% | 20.49 | 20.49 | 20.26 | 16,402 |
| Apr 05 2024 | 20.46 | 0.04 | 0.20% | 20.35 | 20.56 | 20.32 | 18,004 |
| Apr 04 2024 | 20.4189 | 0.08 | 0.39% | 20.31 | 20.46 | 20.31 | 11,785 |
| Apr 03 2024 | 20.34 | 0.04 | 0.20% | 20.20 | 20.40 | 20.20 | 20,331 |
| Apr 02 2024 | 20.30 | -0.16 | -0.78% | 20.29 | 20.39 | 20.235 | 23,778 |
| Apr 01 2024 | 20.46 | 0.18 | 0.89% | 20.28 | 20.46 | 20.16 | 39,099 |
| Mar 28 2024 | 20.28 | -0.21 | -1.02% | 20.49 | 20.59 | 20.27 | 25,052 |
| Mar 27 2024 | 20.49 | -0.01 | -0.05% | 20.46 | 20.49 | 20.40 | 18,470 |
| Mar 26 2024 | 20.50 | 0.08 | 0.39% | 20.52 | 20.5402 | 20.4115 | 10,876 |
| Mar 25 2024 | 20.42 | -0.23 | -1.11% | 20.60 | 20.60 | 20.37 | 13,818 |
| Mar 22 2024 | 20.65 | 0.06 | 0.27% | 20.63 | 20.65 | 20.55 | 11,856 |
| Mar 21 2024 | 20.5935 | -0.04 | -0.18% | 20.63 | 20.83 | 20.5935 | 35,414 |
| Mar 20 2024 | 20.63 | 0.13 | 0.63% | 20.50 | 20.63 | 20.50 | 14,870 |
| Mar 19 2024 | 20.50 | 0.12 | 0.59% | 20.40 | 20.59 | 20.35 | 36,734 |
| Mar 18 2024 | 20.38 | 0.00 | 0.00% | 20.32 | 20.38 | 20.23 | 20,155 |
| Mar 15 2024 | 20.38 | -0.03 | -0.15% | 20.38 | 20.40 | 20.18 | 21,104 |
| Mar 14 2024 | 20.41 | -0.23 | -1.11% | 20.64 | 20.64 | 20.36 | 16,652 |
| Mar 13 2024 | 20.64 | 0.01 | 0.05% | 20.60 | 20.64 | 20.54 | 16,801 |
| Mar 12 2024 | 20.63 | 0.08 | 0.39% | 20.55 | 20.65 | 20.46 | 13,996 |
| Mar 11 2024 | 20.55 | -0.03 | -0.14% | 20.55 | 20.58 | 20.48 | 10,181 |
| Mar 08 2024 | 20.578 | 0.04 | 0.19% | 20.46 | 20.60 | 20.46 | 40,411 |
| Mar 07 2024 | 20.54 | 0.09 | 0.44% | 20.45 | 20.55 | 20.44 | 28,699 |
| Mar 06 2024 | 20.45 | 0.05 | 0.25% | 20.42 | 20.45 | 20.35 | 27,842 |
| Mar 05 2024 | 20.40 | 0.09 | 0.44% | 20.30 | 20.4499 | 20.30 | 13,274 |
| Mar 04 2024 | 20.31 | -0.05 | -0.23% | 20.30 | 20.44 | 20.30 | 19,197 |
| Mar 01 2024 | 20.3563 | -0.19 | -0.94% | 20.32 | 20.515 | 20.32 | 25,105 |
| Feb 29 2024 | 20.55 | 0.23 | 1.16% | 20.48 | 20.55 | 20.30 | 38,391 |
| Feb 28 2024 | 20.315 | -0.01 | -0.02% | 20.34 | 20.3689 | 20.25 | 5,682 |
| Feb 27 2024 | 20.32 | -0.08 | -0.39% | 20.36 | 20.4389 | 20.2801 | 10,917 |
| Feb 26 2024 | 20.40 | 0.00 | 0.00% | 20.42 | 20.42 | 20.2401 | 15,189 |
| Feb 23 2024 | 20.40 | 0.24 | 1.19% | 20.16 | 20.45 | 20.16 | 25,218 |
| Feb 22 2024 | 20.16 | -0.03 | -0.14% | 20.20 | 20.21 | 20.15 | 16,082 |
| Feb 21 2024 | 20.1887 | 0.08 | 0.39% | 20.15 | 20.3092 | 20.15 | 16,496 |
| Feb 20 2024 | 20.11 | -0.05 | -0.25% | 20.17 | 20.2749 | 20.03 | 45,959 |
