PSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 23, 2024	28.21	28.27	28.21	28.27	28.27	0.33%	6,529
Aug 22, 2024	28.17	28.17	28.17	28.17	28.17	-0.20%	-
Aug 21, 2024	28.23	28.23	28.23	28.23	28.23	0.21%	9,023
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	0.31%	8,518
Aug 14, 2024	27.95	28.02	27.95	28.02	28.02	0.26%	444
Aug 13, 2024	27.95	27.95	27.95	27.95	27.95	0.66%	27
Aug 12, 2024	27.77	27.77	27.77	27.77	27.77	0.03%	72
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%	49,980
Aug 7, 2024	27.48	27.52	27.35	27.35	27.35	-0.56%	6,599
Aug 6, 2024	27.44	27.50	27.44	27.50	27.50	1.01%	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%	88
Aug 1, 2024	27.88	27.95	27.85	27.85	27.85	-0.60%	32,185
Jul 31, 2024	27.97	28.02	27.96	28.02	28.02	0.45%	2,015
Jul 30, 2024	27.89	27.89	27.89	27.89	27.89	-0.13%	70
Jul 29, 2024	27.93	27.93	27.93	27.93	27.93	0.12%	70
Jul 26, 2024	27.89	27.89	27.89	27.89	27.89	0.37%	8
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	-0.73%	1,925
Jul 23, 2024	28.01	28.03	28.01	28.03	28.03	0.05%	400
Jul 22, 2024	27.98	28.01	27.98	28.01	28.01	0.27%	4,803
Jul 19, 2024	27.93	27.93	27.93	27.93	27.93	-0.18%	-
Jul 18, 2024	27.98	27.98	27.98	27.98	27.98	-0.19%	1,138
Jul 17, 2024	28.01	28.04	28.01	28.04	28.04	-0.23%	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	-0.03%	1,500