PSMJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.14	30.14	30.14	30.14	30.14	0.78%	210
Jun 26, 2025	29.91	29.91	29.91	29.91	29.91	0.50%	3,287
Jun 25, 2025	29.76	29.76	29.76	29.76	29.76	-0.01%	76
Jun 24, 2025	29.65	29.76	29.65	29.76	29.76	1.13%	277
Jun 23, 2025	29.23	29.43	29.12	29.43	29.43	1.07%	3,420
Jun 20, 2025	29.12	29.12	29.12	29.12	29.12	-0.35%	315
Jun 18, 2025	29.33	29.33	29.22	29.22	29.22	0.14%	559
Jun 17, 2025	29.22	29.22	29.18	29.18	29.18	-0.90%	3,703
Jun 16, 2025	29.44	29.44	29.44	29.44	29.44	1.01%	138
Jun 13, 2025	29.16	29.16	29.15	29.15	29.15	-1.09%	570
Jun 12, 2025	29.47	29.47	29.47	29.47	29.47	0.31%	85
Jun 11, 2025	29.35	29.38	29.35	29.38	29.38	-0.18%	174
Jun 10, 2025	29.36	29.43	29.32	29.43	29.43	0.37%	545
Jun 9, 2025	29.30	29.36	29.14	29.32	29.32	0.13%	5,535
Jun 6, 2025	29.29	29.29	29.29	29.29	29.29	1.04%	277
Jun 5, 2025	29.12	29.21	28.99	28.99	28.99	-0.57%	1,296
Jun 4, 2025	29.18	29.18	29.13	29.15	29.15	0.45%	5,518
Jun 3, 2025	29.09	29.15	29.02	29.02	29.02	0.09%	1,116
Jun 2, 2025	28.77	29.02	28.77	29.00	29.00	0.75%	7,256
May 30, 2025	28.83	28.85	28.71	28.78	28.78	-0.21%	7,389
May 29, 2025	28.84	28.84	28.84	28.84	28.84	0.13%	3,630
May 28, 2025	28.89	28.95	28.80	28.80	28.80	-0.44%	516
May 27, 2025	28.93	28.93	28.93	28.93	28.93	1.48%	166
May 23, 2025	28.51	28.51	28.51	28.51	28.51	-0.45%	76
May 22, 2025	28.64	28.64	28.64	28.64	28.64	-0.10%	88
May 21, 2025	28.69	28.69	28.67	28.67	28.67	-0.98%	177
May 20, 2025	28.90	28.97	28.90	28.95	28.95	-0.38%	1,005
May 19, 2025	29.05	29.06	29.05	29.06	29.06	0.07%	351
May 16, 2025	28.86	29.04	28.86	29.04	29.04	0.60%	752
May 15, 2025	28.74	28.87	28.71	28.87	28.87	0.26%	1,977
May 14, 2025	28.78	28.79	28.78	28.79	28.79	0.15%	100
May 13, 2025	28.75	28.80	28.69	28.75	28.75	0.70%	1,412
May 12, 2025	28.46	28.56	28.46	28.55	28.55	2.06%	680
May 9, 2025	27.95	27.97	27.91	27.97	27.97	-0.13%	4,998
May 8, 2025	27.96	28.15	27.96	28.01	28.01	0.42%	1,479
May 7, 2025	27.89	27.91	27.89	27.89	27.89	0.14%	4,919
May 6, 2025	27.84	27.89	27.84	27.85	27.85	-0.38%	470
May 5, 2025	27.96	27.96	27.96	27.96	27.96	-0.46%	14
May 2, 2025	28.09	28.09	28.09	28.09	28.09	1.21%	429
May 1, 2025	27.77	27.77	27.74	27.75	27.75	0.05%	1,132
Apr 30, 2025	27.39	27.74	27.39	27.74	27.74	0.19%	249
Apr 29, 2025	27.56	27.69	27.56	27.69	27.69	0.32%	958
Apr 28, 2025	27.54	27.60	27.43	27.60	27.60	0.17%	221
Apr 25, 2025	27.39	27.55	27.39	27.55	27.55	0.31%	3,537
Apr 24, 2025	27.41	27.47	27.39	27.47	27.47	1.02%	4,161
Apr 23, 2025	27.23	27.41	27.19	27.19	27.19	0.97%	1,166
Apr 22, 2025	26.84	26.93	26.84	26.93	26.93	1.21%	4,726
Apr 21, 2025	26.54	26.61	26.54	26.61	26.61	-1.02%	226
Apr 17, 2025	26.92	26.92	26.84	26.88	26.88	0.07%	1,382
Apr 16, 2025	26.86	26.86	26.86	26.86	26.86	-1.24%	4