PSMJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.82	33.82	33.49	33.49	33.49	-0.89%	18,961
Jun 25, 2026	33.80	33.80	33.76	33.79	33.79	0.04%	5,783
Jun 24, 2026	33.86	33.86	33.76	33.78	33.78	0.03%	6,253
Jun 23, 2026	33.74	33.77	33.74	33.77	33.77	-0.04%	300
Jun 22, 2026	33.95	33.95	33.78	33.78	33.78	0.06%	407
Jun 18, 2026	33.76	33.76	33.76	33.76	33.76	0.07%	-
Jun 17, 2026	33.83	33.83	33.72	33.74	33.74	0.04%	4,689
Jun 16, 2026	33.71	33.77	33.71	33.72	33.72	-0.06%	145,727
Jun 15, 2026	33.74	33.74	33.74	33.74	33.74	0.12%	-
Jun 12, 2026	33.87	33.87	33.70	33.70	33.70	0.30%	1,937
Jun 11, 2026	33.64	33.64	33.60	33.60	33.60	0.12%	4,158
Jun 10, 2026	33.56	33.56	33.56	33.56	33.56	-0.17%	20
Jun 9, 2026	33.60	33.62	33.60	33.62	33.62	-0.07%	10,812
Jun 8, 2026	33.63	33.64	33.63	33.64	33.64	0.13%	941
Jun 5, 2026	33.63	33.63	33.60	33.60	33.60	-0.25%	1,324
Jun 4, 2026	33.68	33.68	33.68	33.68	33.68	0.04%	150
Jun 3, 2026	33.67	33.67	33.67	33.67	33.67	-0.01%	-
Jun 2, 2026	33.67	33.67	33.67	33.67	33.67	0.04%	24
Jun 1, 2026	33.66	33.66	33.66	33.66	33.66	0.01%	20
May 29, 2026	33.65	33.65	33.65	33.65	33.65	0.04%	2
May 28, 2026	33.63	33.64	33.63	33.64	33.64	0.07%	2,400
May 27, 2026	33.61	33.61	33.61	33.61	33.61	0.02%	-
May 26, 2026	33.61	33.61	33.61	33.61	33.61	0.12%	-
May 22, 2026	33.57	33.57	33.57	33.57	33.57	0.09%	-
May 21, 2026	33.52	33.54	33.52	33.54	33.54	0.06%	102
May 20, 2026	33.52	33.52	33.52	33.52	33.52	0.12%	4
May 19, 2026	33.48	33.48	33.48	33.48	33.48	-0.02%	26
May 18, 2026	33.48	33.48	33.48	33.48	33.48	0.01%	15
May 15, 2026	33.48	33.48	33.48	33.48	33.48	-0.07%	2
May 14, 2026	33.51	33.51	33.51	33.51	33.51	0.10%	-
May 13, 2026	33.47	33.47	33.47	33.47	33.47	0.12%	2
May 12, 2026	33.43	33.43	33.43	33.43	33.43	0.01%	1
May 11, 2026	33.43	33.43	33.43	33.43	33.43	0.02%	4
May 8, 2026	33.42	33.42	33.42	33.42	33.42	0.15%	42
May 7, 2026	33.37	33.37	33.37	33.37	33.37	-0.06%	149
May 6, 2026	33.39	33.39	33.39	33.39	33.39	0.27%	74
May 5, 2026	33.30	33.30	33.30	33.30	33.30	0.18%	8
May 4, 2026	33.24	33.24	33.24	33.24	33.24	-0.12%	118
May 1, 2026	33.30	33.30	33.28	33.28	33.28	0.09%	129
Apr 30, 2026	33.24	33.25	33.24	33.25	33.25	0.33%	1,671
Apr 29, 2026	33.14	33.14	33.14	33.14	33.14	-0.03%	-
Apr 28, 2026	33.15	33.15	33.15	33.15	33.15	-0.08%	-
Apr 27, 2026	33.14	33.18	33.14	33.18	33.18	0.12%	200
Apr 24, 2026	33.14	33.14	33.14	33.14	33.14	0.23%	20
Apr 23, 2026	33.06	33.06	33.06	33.06	33.06	-0.09%	34
Apr 22, 2026	33.09	33.09	33.09	33.09	33.09	0.32%	67
Apr 21, 2026	33.06	33.06	32.99	32.99	32.99	-0.21%	146
Apr 20, 2026	33.06	33.06	33.06	33.06	33.06	-0.14%	13
Apr 17, 2026	33.07	33.10	33.07	33.10	33.10	0.35%	2,080
Apr 16, 2026	32.99	32.99	32.99	32.99	32.99	0.11%	128
Apr 15, 2026	32.91	32.95	32.90	32.95	32.95	0.21%	698
Apr 14, 2026	32.85	32.88	32.85	32.88	32.88	0.34%	1,390
Apr 13, 2026	32.69	32.77	32.69	32.77	32.77	0.49%	264
Apr 10, 2026	32.61	32.61	32.61	32.61	32.61	-0.05%	114
Apr 9, 2026	32.52	32.63	32.52	32.63	32.63	0.41%	202
Apr 8, 2026	32.51	32.51	32.42	32.49	32.49	1.26%	2,885
Apr 7, 2026	32.09	32.09	32.09	32.09	32.09	0.03%	30
Apr 6, 2026	32.06	32.08	32.02	32.08	32.08	0.22%	814
Apr 2, 2026	32.01	32.01	32.01	32.01	32.01	0.37%	1
Apr 1, 2026	32.00	32.00	31.89	31.89	31.89	0.18%	4,957
Mar 31, 2026	31.83	31.83	31.83	31.83	31.83	1.57%	241
Mar 30, 2026	31.49	31.49	31.34	31.34	31.34	-0.39%	101
Mar 27, 2026	31.51	31.53	31.47	31.47	31.47	-0.79%	1,775
Mar 26, 2026	31.90	31.90	31.70	31.72	31.72	-0.80%	920
Mar 25, 2026	32.00	32.01	31.95	31.97	31.97	0.31%	1,947
Mar 24, 2026	31.94	31.94	31.87	31.87	31.87	-0.37%	959
Mar 23, 2026	32.00	32.00	31.99	31.99	31.99	0.99%	300
Mar 20, 2026	31.84	31.84	31.68	31.68	31.68	-1.09%	100
Mar 19, 2026	31.92	32.03	31.87	32.03	32.03	-0.07%	900
Mar 18, 2026	32.05	32.05	32.05	32.05	32.05	-0.55%	2
Mar 17, 2026	32.16	32.23	32.16	32.23	32.23	0.24%	313
Mar 16, 2026	32.18	32.19	32.12	32.15	32.15	0.59%	7,301
Mar 13, 2026	31.96	31.96	31.96	31.96	31.96	-0.32%	-
Mar 12, 2026	32.06	32.06	32.06	32.06	32.06	-0.63%	17
Mar 11, 2026	32.27	32.27	32.27	32.27	32.27	-0.02%	-
Mar 10, 2026	32.27	32.27	32.27	32.27	32.27	-0.02%	1
Mar 9, 2026	32.01	32.28	32.01	32.28	32.28	0.38%	267
Mar 6, 2026	32.20	32.20	32.16	32.16	32.16	-0.61%	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	-0.14%	289
Feb 3, 2026	32.40	32.40	32.40	32.40	32.39	0.04%	15