PFSI | tickerfilter.com

Date	Open	Adj. open	High	Adj. high	Low	Adj. low	Close	Adj. close	Volume	Adj. volume
05-12-2026	$88.00	$88.00	$89.00	$89.00	$86.41	$86.41	$88.63	$88.63	436,294	$436,294.00
05-11-2026	$90.36	$90.36	$90.50	$90.50	$88.13	$88.13	$88.35	$88.35	519,588	$519,588.00
05-08-2026	$89.34	$89.34	$90.67	$90.67	$87.91	$87.91	$90.54	$90.54	501,988	$501,988.00
05-07-2026	$87.38	$87.38	$89.70	$89.70	$87.00	$87.00	$88.66	$88.66	747,809	$747,809.00
05-06-2026	$85.27	$85.27	$88.55	$88.55	$85.27	$85.27	$87.07	$87.07	1,300,911	$1,300,911.00
05-05-2026	$89.87	$89.87	$90.07	$90.07	$87.47	$87.47	$87.48	$87.48	1,022,457	$1,022,457.00
05-04-2026	$91.85	$91.85	$91.85	$91.85	$89.56	$89.56	$89.89	$89.89	491,125	$491,125.00
05-01-2026	$90.87	$90.87	$92.50	$92.50	$90.34	$90.34	$92.13	$92.13	506,052	$506,052.00
04-30-2026	$89.36	$89.36	$90.91	$90.91	$89.36	$89.36	$90.29	$90.29	421,866	$421,866.00
04-29-2026	$90.46	$90.46	$90.96	$90.96	$88.84	$88.84	$89.18	$89.18	604,214	$604,214.00