PSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	29.55	29.57	29.52	29.52	29.52	0.40%	940
Jan 16, 2025	29.46	29.46	29.40	29.40	29.40	0.04%	16,885
Jan 15, 2025	29.36	29.45	29.35	29.39	29.39	0.77%	18,344
Jan 14, 2025	29.16	29.16	29.16	29.16	29.16	0.07%	205
Jan 13, 2025	29.02	29.14	28.97	29.14	29.14	0.32%	1,245
Jan 10, 2025	29.11	29.11	29.05	29.05	29.05	-0.76%	344
Jan 8, 2025	29.30	29.30	29.23	29.27	29.27	0.24%	15,428
Jan 7, 2025	29.41	29.41	29.20	29.20	29.20	-0.72%	24,558
Jan 6, 2025	29.51	29.59	29.41	29.41	29.41	0.25%	9,443
Jan 3, 2025	29.34	29.34	29.34	29.34	29.34	0.63%	92
Jan 2, 2025	29.30	29.37	29.13	29.16	29.16	0.10%	26,611
Dec 31, 2024	29.19	29.19	29.13	29.13	29.13	-0.22%	3,722
Dec 30, 2024	29.20	29.20	29.20	29.20	29.20	0.12%	82
Dec 27, 2024	29.68	29.68	29.13	29.16	29.16	0.01%	3,369
Dec 26, 2024	29.16	29.16	29.16	29.16	29.16	-0.07%	78
Dec 24, 2024	29.18	29.18	29.18	29.18	29.18	0.02%	-
Dec 23, 2024	29.17	29.17	29.17	29.17	29.17	0.09%	-
Dec 20, 2024	29.17	29.20	29.14	29.14	29.14	-0.03%	2,906
Dec 19, 2024	29.06	29.16	29.05	29.15	29.15	0.22%	9,773
Dec 18, 2024	29.19	29.22	29.08	29.09	29.09	-0.01%	2,231
Dec 17, 2024	29.09	29.09	29.09	29.09	29.09	-0.19%	3,525
Dec 16, 2024	29.08	29.15	29.08	29.15	29.15	0.02%	500
Dec 13, 2024	29.07	29.14	29.07	29.14	29.14	0.03%	101
Dec 12, 2024	29.13	29.19	29.06	29.13	29.13	0.02%	769
Dec 11, 2024	29.13	29.13	29.13	29.13	29.13	0.08%	4,189
Dec 10, 2024	29.05	29.10	29.05	29.10	29.10	-0.03%	4,189
Dec 9, 2024	29.11	29.11	29.11	29.11	29.11	0.02%	-
Dec 6, 2024	29.04	29.11	29.04	29.11	29.11	0.04%	115
Dec 5, 2024	29.03	29.16	29.03	29.09	29.09	0.07%	2,266
Dec 4, 2024	29.12	29.12	29.08	29.08	29.08	0.02%	100
Dec 3, 2024	29.10	29.12	29.02	29.07	29.07	-0.24%	8,115
Dec 2, 2024	29.10	29.14	29.09	29.14	29.14	0.07%	14,441
Nov 29, 2024	29.12	29.13	29.09	29.12	29.12	0.17%	3,695
Nov 27, 2024	29.08	29.11	29.07	29.07	29.07	-0.14%	38,539
Nov 26, 2024	29.11	29.11	29.10	29.11	29.11	0.07%	43,919
Nov 25, 2024	29.09	29.10	29.03	29.09	29.09	0.13%	30,153
Nov 22, 2024	29.06	29.09	28.98	29.05	29.05	0.42%	181,611
Nov 21, 2024	29.09	29.09	28.92	28.93	28.93	-0.20%	189,988
Nov 20, 2024	29.00	29.00	28.99	28.99	28.99	-0.03%	352
Nov 19, 2024	29.00	29.00	29.00	29.00	29.00	0.07%	4
Nov 18, 2024	28.94	28.98	28.94	28.98	28.98	0.10%	3,301
Nov 15, 2024	28.95	28.95	28.95	28.95	28.95	-0.08%	-
Nov 14, 2024	28.97	28.97	28.97	28.97	28.97	-	-
Nov 13, 2024	28.97	28.97	28.97	28.97	28.97	0.02%	1
Nov 12, 2024	28.97	28.97	28.97	28.97	28.97	-	1
Nov 11, 2024	28.88	28.97	28.88	28.97	28.97	-	148
Nov 8, 2024	28.97	28.97	28.97	28.97	28.97	0.07%	1,019
Nov 7, 2024	28.86	28.95	28.85	28.95	28.95	0.13%	1,019
Nov 6, 2024	28.91	28.91	28.91	28.91	28.91	0.63%	131
Nov 5, 2024	28.73	28.73	28.73	28.73	28.73	0.01%	119
Nov 4, 2024	28.72	28.72	28.72	28.72	28.72	0.04%	-
Nov 1, 2024	28.71	28.71	28.71	28.71	28.71	0.13%	87
Oct 31, 2024	28.67	28.67	28.67	28.67	28.67	-0.34%	-
Oct 30, 2024	28.77	28.77	28.77	28.77	28.77	0.02%	-
Oct 29, 2024	28.77	28.77	28.77	28.77	28.77	0.09%	-
Oct 28, 2024	28.74	28.74	28.74	28.74	28.74	0.11%	-
Oct 25, 2024	28.71	28.71	28.71	28.71	28.71	-0.08%	1,183
Oct 24, 2024	28.70	28.73	28.70	28.73	28.73	0.05%	1,183
Oct 23, 2024	28.72	28.72	28.72	28.72	28.72	-0.16%	-
Oct 22, 2024	28.76	28.76	28.76	28.76	28.76	0.04%	-
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	0.12%	651
Oct 17, 2024	28.71	28.72	28.71	28.72	28.72	0.34%	115
Oct 16, 2024	28.62	28.62	28.62	28.62	28.62	-0.17%	3,966
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	0.12%	-
Oct 11, 2024	28.67	28.67	28.67	28.67	28.67	0.16%	39
Oct 10, 2024	28.62	28.62	28.62	28.62	28.62	0.07%	39
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	0.27%	1
Oct 3, 2024	28.42	28.47	28.42	28.47	28.47	-0.08%	307
Oct 2, 2024	28.43	28.50	28.43	28.50	28.50	0.04%	191
Oct 1, 2024	28.49	28.49	28.49	28.49	28.49	-0.24%	25
Sep 30, 2024	28.56	28.56	28.56	28.56	28.56	0.11%	-
Sep 27, 2024	28.52	28.52	28.52	28.52	28.52	-0.07%	10
Sep 26, 2024	28.49	28.54	28.49	28.54	28.54	0.08%	1,005
Sep 25, 2024	28.52	28.52	28.52	28.52	28.52	-0.14%	72
Sep 24, 2024	28.56	28.56	28.56	28.56	28.56	0.15%	75
Sep 23, 2024	28.52	28.52	28.52	28.52	28.52	0.09%	-
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	0.26%	1,529
Sep 18, 2024	28.41	28.42	28.33	28.42	28.42	0.13%	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	0.26%	-
Sep 12, 2024	28.29	28.29	28.29	28.29	28.29	0.16%	56
Sep 11, 2024	28.25	28.25	28.25	28.25	28.25	0.33%	56
Sep 10, 2024	28.15	28.15	28.15	28.15	28.15	0.28%	360
Sep 9, 2024	28.08	28.08	28.08	28.08	28.08	0.37%	360
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%	3
Sep 4, 2024	28.14	28.14	28.14	28.14	28.14	-	3
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	0.26%	401
Aug 29, 2024	28.32	28.32	28.27	28.27	28.27	0.24%	401
Aug 28, 2024	28.20	28.20	28.20	28.20	28.20	-0.35%	4,157
Aug 27, 2024	28.26	28.30	28.26	28.30	28.30	0.10%	101
Aug 26, 2024	28.25	28.27	28.24	28.27	28.27	0.02%	3,120