PSMJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	28.70	28.73	28.70	28.73	28.73	0.03%	174
Dec 2, 2024	28.68	28.72	28.68	28.72	28.72	0.23%	430
Nov 29, 2024	28.64	28.65	28.64	28.65	28.65	0.46%	351
Nov 27, 2024	28.58	28.64	28.52	28.52	28.52	-0.42%	11,166
Nov 26, 2024	28.59	28.65	28.59	28.64	28.64	0.35%	7,981
Nov 25, 2024	28.54	28.54	28.54	28.54	28.54	0.24%	126
Nov 22, 2024	28.43	28.47	28.43	28.47	28.47	0.26%	1,331
Nov 21, 2024	28.40	28.40	28.34	28.40	28.40	0.19%	5,814
Nov 20, 2024	28.28	28.35	28.24	28.35	28.35	-0.03%	2,516
Nov 19, 2024	28.39	28.39	28.35	28.35	28.35	0.14%	282
Nov 18, 2024	28.31	28.31	28.31	28.31	28.31	0.30%	52
Nov 15, 2024	28.23	28.23	28.23	28.23	28.23	-0.66%	14
Nov 14, 2024	28.44	28.44	28.42	28.42	28.42	-0.32%	106
Nov 13, 2024	28.48	28.54	28.48	28.51	28.51	0.09%	2,720
Nov 12, 2024	28.41	28.48	28.41	28.48	28.48	-0.05%	1,792
Nov 11, 2024	28.46	28.50	28.45	28.50	28.50	-0.12%	420
Nov 8, 2024	28.44	28.53	28.43	28.53	28.53	0.39%	23,076
Nov 7, 2024	28.42	28.42	28.42	28.42	28.42	0.10%	1
Nov 6, 2024	28.39	28.39	28.39	28.39	28.39	1.20%	17
Nov 5, 2024	28.05	28.05	28.05	28.05	28.05	0.66%	24
Nov 4, 2024	27.87	27.87	27.87	27.87	27.87	0.12%	13
Nov 1, 2024	27.94	27.94	27.84	27.84	27.84	0.12%	247
Oct 31, 2024	27.80	27.80	27.80	27.80	27.80	-1.12%	64
Oct 30, 2024	28.17	28.17	28.10	28.12	28.12	-0.19%	924
Oct 29, 2024	28.16	28.17	28.15	28.17	28.17	0.18%	4,307
Oct 28, 2024	28.13	28.13	28.12	28.12	28.12	0.23%	2,473
Oct 25, 2024	28.06	28.06	28.06	28.06	28.06	-0.11%	22
Oct 24, 2024	28.09	28.09	28.09	28.09	28.09	0.16%	12
Oct 23, 2024	28.04	28.04	28.04	28.04	28.04	-0.44%	3
Oct 22, 2024	28.08	28.17	28.08	28.17	28.17	0.07%	1,865
Oct 21, 2024	28.10	28.15	28.10	28.15	28.15	-0.11%	176
Oct 18, 2024	28.18	28.18	28.18	28.18	28.18	0.35%	12
Oct 17, 2024	28.13	28.13	28.08	28.08	28.08	0.11%	1,675
Oct 16, 2024	28.09	28.09	28.05	28.05	28.05	0.05%	6,139
Oct 15, 2024	28.08	28.08	28.01	28.04	28.04	-0.33%	852
Oct 14, 2024	28.15	28.15	28.10	28.13	28.13	0.32%	1,023
Oct 11, 2024	28.02	28.05	28.02	28.04	28.04	0.32%	4,406
Oct 10, 2024	27.91	27.95	27.91	27.95	27.95	-0.14%	213
Oct 9, 2024	27.86	27.99	27.86	27.99	27.99	0.43%	665
Oct 8, 2024	27.91	27.91	27.87	27.87	27.87	0.44%	5,751
Oct 7, 2024	27.80	27.80	27.75	27.75	27.75	-0.15%	179
Oct 4, 2024	27.85	27.85	27.79	27.79	27.79	0.22%	5,530
Oct 3, 2024	27.65	27.77	27.65	27.73	27.73	-0.25%	3,519
Oct 2, 2024	27.75	27.82	27.75	27.80	27.80	0.03%	21,014
Oct 1, 2024	27.80	27.83	27.74	27.79	27.79	-0.50%	241,380
Sep 30, 2024	27.87	27.93	27.84	27.93	27.93	0.31%	2,017
Sep 27, 2024	27.90	27.90	27.84	27.84	27.84	-0.07%	355
Sep 26, 2024	27.88	27.90	27.86	27.86	27.86	-0.03%	12,865
Sep 25, 2024	27.88	27.89	27.85	27.87	27.87	0.05%	1,294
Sep 24, 2024	27.85	27.86	27.84	27.86	27.86	0.03%	5,587
Sep 23, 2024	27.84	27.88	27.82	27.85	27.85	0.30%	27,226
Sep 20, 2024	27.79	27.82	27.76	27.76	27.76	-0.02%	12,885
Sep 19, 2024	27.76	27.82	27.74	27.77	27.77	0.63%	29,951
Sep 18, 2024	27.61	27.71	27.60	27.60	27.60	-0.07%	1,736
Sep 17, 2024	27.63	27.63	27.61	27.61	27.61	0.07%	26,207
Sep 16, 2024	27.60	27.60	27.60	27.60	27.60	0.20%	8
Sep 13, 2024	27.70	27.70	27.54	27.54	27.54	0.29%	1,317
Sep 12, 2024	27.46	27.46	27.46	27.46	27.46	0.34%	192
Sep 11, 2024	27.03	27.37	27.03	27.37	27.37	0.70%	876
Sep 10, 2024	27.17	27.18	27.13	27.18	27.18	0.17%	7,055
Sep 9, 2024	27.13	27.13	27.13	27.13	27.13	0.81%	130
Sep 6, 2024	26.94	26.94	26.92	26.92	26.92	-0.96%	376
Sep 5, 2024	27.18	27.21	27.18	27.18	27.18	-0.27%	38,584
Sep 4, 2024	27.27	27.27	27.24	27.25	27.25	-0.04%	2,057
Sep 3, 2024	27.25	27.26	27.25	27.26	27.26	-0.94%	167
Aug 30, 2024	27.36	27.52	27.36	27.52	27.52	0.37%	2,674
Aug 29, 2024	27.42	27.42	27.42	27.42	27.42	0.18%	85
Aug 28, 2024	27.41	27.44	27.37	27.37	27.37	-0.54%	21,091
Aug 27, 2024	27.48	27.52	27.46	27.52	27.52	0.14%	11,913
Aug 26, 2024	27.47	27.48	27.47	27.48	27.48	0.06%	823
Aug 23, 2024	27.38	27.46	27.37	27.46	27.46	0.68%	1,172
Aug 22, 2024	27.31	27.33	27.26	27.28	27.28	-0.62%	38,748
Aug 21, 2024	27.44	27.49	27.43	27.45	27.45	0.29%	78,281
Aug 20, 2024	27.43	27.44	27.37	27.37	27.37	-0.34%	34,786
Aug 19, 2024	27.28	27.46	27.28	27.46	27.46	0.56%	52,875
Aug 16, 2024	27.16	27.31	27.16	27.31	27.31	0.37%	6,443
Aug 15, 2024	27.19	27.25	27.17	27.21	27.21	0.61%	89,255
Aug 14, 2024	27.05	27.05	27.05	27.05	27.05	0.29%	299
Aug 13, 2024	26.97	26.97	26.97	26.97	26.97	1.12%	3
Aug 12, 2024	26.74	26.74	26.67	26.67	26.67	0.11%	3,477
Aug 9, 2024	26.53	26.64	26.53	26.64	26.64	0.53%	1,135
Aug 8, 2024	26.35	26.60	26.35	26.50	26.50	1.22%	203,861
Aug 7, 2024	26.54	26.54	26.17	26.18	26.18	-0.66%	74,114
Aug 6, 2024	26.44	26.45	26.36	26.36	26.36	0.83%	2,782
Aug 5, 2024	25.88	26.54	25.88	26.14	26.14	-1.83%	9,503
Aug 2, 2024	26.77	26.77	26.61	26.63	26.63	-0.94%	26,102
Aug 1, 2024	27.08	27.08	26.88	26.88	26.88	-0.88%	65,211
Jul 31, 2024	27.12	27.17	27.06	27.12	27.12	0.81%	1,179
Jul 30, 2024	26.87	26.90	26.87	26.90	26.90	-0.16%	295
Jul 29, 2024	27.00	27.01	26.95	26.95	26.95	-0.06%	64,074
Jul 26, 2024	26.91	27.02	26.90	26.96	26.96	0.71%	3,465
Jul 25, 2024	26.84	26.96	26.77	26.77	26.77	-0.17%	6,916
Jul 24, 2024	27.23	27.23	26.82	26.82	26.82	-1.24%	2,482
Jul 23, 2024	27.17	27.25	27.15	27.15	27.15	0.01%	1,175
Jul 22, 2024	27.06	27.22	27.06	27.15	27.15	0.51%	19,779
Jul 19, 2024	26.99	27.01	26.99	27.01	27.01	-0.33%	318
Jul 18, 2024	27.10	27.10	27.10	27.10	27.10	-0.40%	20
Jul 17, 2024	27.21	27.21	27.21	27.21	27.21	-0.70%	20
Jul 16, 2024	27.39	27.40	27.32	27.40	27.40	0.19%	2,232
Jul 15, 2024	27.35	27.35	27.35	27.35	27.35	0.25%	291