PSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2024	28.74	28.74	28.74	28.74	28.74	0.10%	-
Oct 25, 2024	28.71	28.71	28.71	28.71	28.71	-0.07%	-
Oct 24, 2024	28.70	28.73	28.70	28.73	28.73	0.03%	1,200
Oct 23, 2024	28.72	28.72	28.72	28.72	28.72	-0.14%	-
Oct 22, 2024	28.76	28.76	28.76	28.76	28.76	0.03%	-
Oct 21, 2024	28.75	28.75	28.75	28.75	28.75	-	-
Oct 18, 2024	28.68	28.75	28.67	28.75	28.75	0.10%	700
Oct 17, 2024	28.71	28.72	28.71	28.72	28.72	0.35%	115
Oct 16, 2024	28.62	28.62	28.62	28.62	28.62	-0.17%	4,000
Oct 15, 2024	28.67	28.67	28.67	28.67	28.67	-0.10%	-
Oct 14, 2024	28.70	28.70	28.70	28.70	28.70	0.10%	-
Oct 11, 2024	28.67	28.67	28.67	28.67	28.67	0.17%	-
Oct 10, 2024	28.62	28.62	28.62	28.62	28.62	0.07%	100
Oct 9, 2024	28.60	28.60	28.60	28.60	28.60	0.42%	313
Oct 8, 2024	28.56	28.56	28.48	28.48	28.48	-	4,121
Oct 7, 2024	28.48	28.48	28.48	28.48	28.48	-0.25%	-
Oct 4, 2024	28.55	28.55	28.55	28.55	28.55	0.28%	100
Oct 3, 2024	28.42	28.47	28.42	28.47	28.47	-0.11%	307
Oct 2, 2024	28.43	28.50	28.43	28.50	28.50	0.04%	200
Oct 1, 2024	28.49	28.49	28.49	28.49	28.49	-0.25%	100
Sep 30, 2024	28.56	28.56	28.56	28.56	28.56	0.14%	-
Sep 27, 2024	28.52	28.52	28.52	28.52	28.52	-0.07%	100
Sep 26, 2024	28.49	28.54	28.49	28.54	28.54	0.07%	1,005
Sep 25, 2024	28.52	28.52	28.52	28.52	28.52	-0.14%	100
Sep 24, 2024	28.56	28.56	28.56	28.56	28.56	0.14%	100
Sep 23, 2024	28.52	28.52	28.52	28.52	28.52	0.11%	-
Sep 20, 2024	28.45	28.49	28.45	28.49	28.49	-	3,300
Sep 19, 2024	28.49	28.49	28.49	28.49	28.49	0.25%	-
Sep 18, 2024	28.41	28.42	28.33	28.42	28.42	0.14%	1,529
Sep 17, 2024	28.38	28.38	28.38	28.38	28.38	-	-
Sep 16, 2024	28.38	28.38	28.38	28.38	28.38	0.04%	-
Sep 13, 2024	28.37	28.37	28.37	28.37	28.37	0.28%	-
Sep 12, 2024	28.29	28.29	28.29	28.29	28.29	0.14%	-
Sep 11, 2024	28.25	28.25	28.25	28.25	28.25	0.36%	100
Sep 10, 2024	28.15	28.15	28.15	28.15	28.15	0.25%	-
Sep 9, 2024	28.08	28.08	28.08	28.08	28.08	0.39%	400
Sep 6, 2024	27.97	27.97	27.97	27.97	27.97	-0.57%	140
Sep 5, 2024	28.13	28.13	28.13	28.13	28.13	-0.04%	-
Sep 4, 2024	28.14	28.14	28.14	28.14	28.14	-	100
Sep 3, 2024	28.28	28.28	28.14	28.14	28.14	-0.71%	801
Aug 30, 2024	28.34	28.34	28.34	28.34	28.34	0.25%	-
Aug 29, 2024	28.32	28.32	28.27	28.27	28.27	0.25%	401
Aug 28, 2024	28.20	28.20	28.20	28.20	28.20	-0.35%	4,200
Aug 27, 2024	28.26	28.30	28.26	28.30	28.30	0.11%	101
Aug 26, 2024	28.25	28.27	28.24	28.27	28.27	-	3,120
Aug 23, 2024	28.21	28.27	28.21	28.27	28.27	0.35%	6,529
Aug 22, 2024	28.17	28.17	28.17	28.17	28.17	-0.21%	-
Aug 21, 2024	28.23	28.23	28.23	28.23	28.23	0.21%	-
Aug 20, 2024	28.19	28.19	28.17	28.17	28.17	-0.21%	9,023
Aug 19, 2024	28.19	28.23	28.19	28.23	28.23	0.04%	406
Aug 16, 2024	28.15	28.22	28.14	28.22	28.22	0.39%	5,449
Aug 15, 2024	28.11	28.11	28.11	28.11	28.11	0.32%	8,518
Aug 14, 2024	27.95	28.02	27.95	28.02	28.02	0.25%	444
Aug 13, 2024	27.95	27.95	27.95	27.95	27.95	0.65%	100
Aug 12, 2024	27.77	27.77	27.77	27.77	27.77	0.04%	100
Aug 9, 2024	27.62	27.76	27.61	27.76	27.76	1.09%	1,825
Aug 8, 2024	27.60	27.72	27.46	27.46	27.46	0.40%	50,000
Aug 7, 2024	27.48	27.52	27.35	27.35	27.35	-0.55%	6,600
Aug 6, 2024	27.44	27.50	27.44	27.50	27.50	0.99%	1,020
Aug 5, 2024	27.23	27.23	27.23	27.23	27.23	-1.63%	-
Aug 2, 2024	27.68	27.68	27.68	27.68	27.68	-0.61%	100
Aug 1, 2024	27.88	27.95	27.85	27.85	27.85	-0.61%	32,200
Jul 31, 2024	27.97	28.02	27.96	28.02	28.02	0.47%	2,015
Jul 30, 2024	27.89	27.89	27.89	27.89	27.89	-0.14%	-
Jul 29, 2024	27.93	27.93	27.93	27.93	27.93	0.14%	100
Jul 26, 2024	27.89	27.89	27.89	27.89	27.89	0.36%	100
Jul 25, 2024	27.77	27.79	27.77	27.79	27.79	-0.11%	5,011
Jul 24, 2024	27.92	27.92	27.82	27.82	27.82	-0.75%	1,925
Jul 23, 2024	28.01	28.03	28.01	28.03	28.03	0.07%	400
Jul 22, 2024	27.98	28.01	27.98	28.01	28.01	-0.11%	4,803
Jul 17, 2024	28.01	28.04	28.01	28.04	28.04	-0.21%	1,138
Jul 16, 2024	28.10	28.10	28.10	28.10	28.10	0.11%	1,251
Jul 15, 2024	28.07	28.07	28.06	28.07	28.07	-0.04%	1,500
Jul 12, 2024	28.08	28.08	28.08	28.08	28.08	0.18%	48
Jul 11, 2024	28.03	28.03	28.03	28.03	28.03	-0.04%	29
Jul 10, 2024	28.04	28.04	28.04	28.04	28.04	0.11%	4,567
Jul 9, 2024	28.01	28.01	28.01	28.01	28.01	0.07%	2,002
Jul 5, 2024	27.99	27.99	27.99	27.99	27.99	0.14%	1
Jul 3, 2024	27.95	27.95	27.95	27.95	27.95	0.11%	257
Jul 2, 2024	27.92	27.92	27.92	27.92	27.92	0.18%	33
Jul 1, 2024	27.87	27.90	27.83	27.87	27.87	0.14%	11,326
Jun 28, 2024	27.86	27.86	27.83	27.83	27.83	-0.04%	404
Jun 27, 2024	27.84	27.85	27.80	27.84	27.84	0.14%	774
Jun 26, 2024	27.80	27.80	27.80	27.80	27.80	-0.04%	9,320
Jun 25, 2024	27.81	27.81	27.81	27.81	27.81	0.14%	150
Jun 24, 2024	27.78	27.78	27.77	27.77	27.77	-0.04%	140
Jun 21, 2024	27.77	27.78	27.76	27.78	27.78	-	325
Jun 20, 2024	27.79	27.79	27.78	27.78	27.78	-0.14%	164
Jun 18, 2024	27.76	27.84	27.76	27.82	27.82	0.11%	2,057
Jun 17, 2024	27.71	27.81	27.71	27.79	27.79	0.22%	653
Jun 14, 2024	27.70	27.73	27.70	27.73	27.73	0.07%	2,365
Jun 13, 2024	27.72	27.75	27.69	27.71	27.71	-0.07%	13,013
Jun 12, 2024	27.75	27.75	27.69	27.73	27.73	0.36%	16,460
Jun 11, 2024	27.57	27.63	27.57	27.63	27.63	0.11%	301
Jun 10, 2024	27.56	27.60	27.54	27.60	27.60	0.07%	6,487
Jun 7, 2024	27.55	27.58	27.55	27.58	27.58	0.18%	504
Jun 6, 2024	27.53	27.53	27.53	27.53	27.53	-0.15%	9,453
Jun 5, 2024	27.57	27.57	27.57	27.57	27.57	0.40%	142
Jun 4, 2024	27.41	27.46	27.40	27.46	27.46	0.07%	5,990
Jun 3, 2024	27.40	27.44	27.39	27.44	27.44	0.04%	870