PSMJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.20	32.20	32.16	32.16	32.16	-0.62%	101
Mar 5, 2026	32.30	32.36	32.30	32.36	32.35	-0.33%	582
Mar 4, 2026	32.38	32.46	32.38	32.46	32.46	0.34%	486
Mar 3, 2026	32.17	32.35	32.17	32.35	32.35	-0.35%	489
Mar 2, 2026	32.47	32.47	32.47	32.47	32.47	0.07%	-
Feb 27, 2026	32.44	32.44	32.44	32.44	32.44	-0.18%	-
Feb 26, 2026	32.43	32.50	32.43	32.50	32.50	-0.14%	158
Feb 25, 2026	32.47	32.55	32.47	32.55	32.55	0.33%	2,378
Feb 24, 2026	32.39	32.44	32.39	32.44	32.44	0.40%	716
Feb 23, 2026	32.31	32.31	32.31	32.31	32.31	-0.19%	106
Feb 20, 2026	32.39	32.41	32.37	32.37	32.37	0.04%	3,841
Feb 19, 2026	32.34	32.36	32.31	32.36	32.36	-0.16%	1,391
Feb 18, 2026	32.36	32.41	32.36	32.41	32.41	0.26%	949
Feb 17, 2026	32.22	32.33	32.22	32.32	32.32	0.12%	305
Feb 13, 2026	32.28	32.28	32.28	32.28	32.28	0.03%	-
Feb 12, 2026	32.45	32.49	32.27	32.27	32.27	-0.64%	2,761
Feb 11, 2026	32.45	32.50	32.45	32.48	32.48	0.05%	1,260
Feb 10, 2026	32.50	32.50	32.47	32.47	32.46	-0.10%	133
Feb 9, 2026	32.48	32.50	32.48	32.50	32.50	0.52%	500
Feb 6, 2026	32.30	32.41	32.30	32.33	32.33	0.48%	3,839
Feb 5, 2026	32.15	32.17	32.15	32.17	32.17	-0.54%	111
Feb 4, 2026	32.38	32.38	32.35	32.35	32.35	-0.15%	289
Feb 3, 2026	32.40	32.40	32.40	32.40	32.39	0.05%	15
Feb 2, 2026	32.47	32.47	32.38	32.38	32.38	-0.10%	7,478
Jan 30, 2026	32.41	32.41	32.41	32.41	32.41	-0.08%	2
Jan 29, 2026	32.44	32.44	32.44	32.44	32.44	-0.08%	108
Jan 28, 2026	32.47	32.48	32.42	32.47	32.46	-0.02%	3,362
Jan 27, 2026	32.45	32.47	32.44	32.47	32.47	0.15%	439
Jan 26, 2026	32.43	32.43	32.41	32.42	32.42	0.09%	1,969
Jan 23, 2026	32.39	32.39	32.39	32.39	32.39	0.15%	1
Jan 22, 2026	32.35	32.35	32.32	32.34	32.34	0.08%	3,728
Jan 21, 2026	32.32	32.32	32.32	32.32	32.31	0.57%	3
Jan 20, 2026	32.13	32.13	32.13	32.13	32.13	-0.80%	11
Jan 16, 2026	32.41	32.41	32.37	32.39	32.39	0.07%	1,024
Jan 15, 2026	32.41	32.43	32.37	32.37	32.37	0.10%	377
Jan 14, 2026	32.34	32.34	32.34	32.34	32.34	-0.14%	-
Jan 13, 2026	32.38	32.38	32.38	32.38	32.38	-0.10%	-
Jan 12, 2026	32.36	32.41	32.36	32.41	32.41	0.04%	1,251
Jan 9, 2026	32.40	32.40	32.40	32.40	32.40	0.24%	2
Jan 8, 2026	32.32	32.32	32.32	32.32	32.32	-	-
Jan 7, 2026	32.32	32.32	32.32	32.32	32.32	-0.08%	12
Jan 6, 2026	32.35	32.35	32.35	32.35	32.34	0.20%	53
Jan 5, 2026	32.27	32.28	32.27	32.28	32.28	0.22%	102
Jan 2, 2026	32.20	32.21	32.20	32.21	32.21	0.01%	214
Dec 31, 2025	32.21	32.21	32.21	32.21	32.21	-0.18%	66
Dec 30, 2025	32.27	32.27	32.27	32.27	32.27	0.02%	774
Dec 29, 2025	32.26	32.26	32.26	32.26	32.26	-0.03%	1,777
Dec 26, 2025	32.27	32.27	32.27	32.27	32.27	0.03%	14
Dec 24, 2025	32.26	32.26	32.26	32.26	32.26	0.06%	932
Dec 23, 2025	32.24	32.24	32.24	32.24	32.24	0.17%	73
Dec 22, 2025	32.19	32.19	32.16	32.19	32.19	0.31%	460
Dec 19, 2025	32.09	32.09	32.09	32.09	32.09	0.31%	6
Dec 18, 2025	31.99	31.99	31.99	31.99	31.99	0.29%	-
Dec 17, 2025	31.90	31.90	31.90	31.90	31.90	-0.33%	137
Dec 16, 2025	32.00	32.00	32.00	32.00	32.00	-	83
Dec 15, 2025	31.98	32.00	31.98	32.00	32.00	-0.02%	143
Dec 12, 2025	32.01	32.01	32.01	32.01	32.01	-0.27%	203
Dec 11, 2025	32.00	32.10	32.00	32.10	32.10	0.12%	135
Dec 10, 2025	32.06	32.06	32.06	32.06	32.06	0.29%	253
Dec 9, 2025	31.96	31.99	31.96	31.97	31.97	-	2,118
Dec 8, 2025	31.97	31.97	31.97	31.97	31.97	-0.01%	69
Dec 5, 2025	31.97	31.97	31.97	31.97	31.97	-0.02%	3,540
Dec 4, 2025	31.98	31.98	31.98	31.98	31.98	0.02%	116
Dec 3, 2025	31.87	31.97	31.87	31.97	31.97	0.44%	621
Dec 2, 2025	31.92	31.92	31.83	31.83	31.83	-0.19%	3,812
Dec 1, 2025	31.93	31.93	31.89	31.89	31.89	-0.08%	667
Nov 28, 2025	31.92	31.92	31.92	31.92	31.92	0.13%	700
Nov 26, 2025	31.88	31.88	31.88	31.88	31.87	0.29%	96
Nov 25, 2025	31.67	31.78	31.67	31.78	31.78	0.44%	303
Nov 24, 2025	31.64	31.64	31.64	31.64	31.64	0.75%	166
Nov 21, 2025	31.45	31.51	31.41	31.41	31.41	0.44%	2,720
Nov 20, 2025	31.27	31.27	31.27	31.27	31.27	-0.65%	374
Nov 19, 2025	31.49	31.49	31.48	31.48	31.48	0.10%	575
Nov 18, 2025	31.43	31.44	31.43	31.44	31.44	-0.23%	314
Nov 17, 2025	31.59	31.65	31.45	31.52	31.52	-0.37%	1,426
Nov 14, 2025	31.63	31.63	31.63	31.63	31.63	0.09%	-
Nov 13, 2025	31.70	31.70	31.60	31.60	31.60	-0.55%	417
Nov 12, 2025	31.78	31.78	31.78	31.78	31.78	-	3,574
Nov 11, 2025	31.81	31.81	31.78	31.78	31.78	-0.16%	4,389
Nov 10, 2025	31.81	31.84	31.81	31.83	31.83	0.68%	7,441
Nov 7, 2025	31.45	31.62	31.42	31.62	31.62	-0.06%	7,492
Nov 6, 2025	31.65	31.65	31.64	31.64	31.64	-0.14%	335
Nov 5, 2025	31.76	31.76	31.68	31.68	31.68	0.07%	4,037
Nov 4, 2025	31.66	31.66	31.66	31.66	31.66	-0.26%	100
Nov 3, 2025	31.74	31.76	31.74	31.74	31.74	-0.10%	4,404
Oct 31, 2025	31.75	31.77	31.75	31.77	31.77	0.10%	470
Oct 30, 2025	31.74	31.74	31.74	31.74	31.74	-0.24%	79
Oct 29, 2025	31.83	31.83	31.82	31.82	31.82	-0.18%	272
Oct 28, 2025	31.87	31.87	31.87	31.87	31.87	0.06%	-
Oct 27, 2025	31.86	31.86	31.86	31.86	31.86	0.29%	-
Oct 24, 2025	31.76	31.76	31.76	31.76	31.76	0.29%	-
Oct 23, 2025	31.65	31.67	31.65	31.67	31.67	0.25%	509
Oct 22, 2025	31.61	31.61	31.48	31.59	31.59	-0.23%	3,633
Oct 21, 2025	31.67	31.67	31.67	31.67	31.67	0.03%	-
Oct 20, 2025	31.64	31.66	31.64	31.66	31.65	0.53%	308
Oct 17, 2025	31.40	31.49	31.35	31.49	31.49	0.43%	916
Oct 16, 2025	31.52	31.52	31.33	31.36	31.36	-0.38%	4,641
Oct 15, 2025	31.54	31.54	31.42	31.48	31.47	0.10%	4,270
Oct 14, 2025	31.48	31.48	31.45	31.45	31.44	-0.03%	118
Oct 13, 2025	31.44	31.50	31.44	31.46	31.46	0.55%	263