PSMJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	28.76	28.76	28.76	28.76	28.76	0.42%	1
Jan 16, 2025	28.67	28.67	28.63	28.63	28.63	-0.15%	373
Jan 15, 2025	28.60	28.68	28.60	28.68	28.68	1.10%	143
Jan 14, 2025	28.29	28.36	28.29	28.36	28.36	0.01%	199
Jan 13, 2025	28.21	28.36	28.21	28.36	28.36	0.04%	217
Jan 10, 2025	28.29	28.43	28.27	28.35	28.35	-0.74%	4,583
Jan 8, 2025	28.51	28.56	28.51	28.56	28.56	0.25%	586
Jan 7, 2025	28.53	28.53	28.47	28.49	28.49	-0.49%	6,018
Jan 6, 2025	28.73	28.73	28.63	28.63	28.63	0.08%	1,697
Jan 3, 2025	28.59	28.61	28.58	28.61	28.61	0.71%	1,946
Jan 2, 2025	28.53	28.53	28.34	28.40	28.40	-0.09%	17,994
Dec 31, 2024	28.43	28.43	28.43	28.43	28.43	-0.24%	3,941
Dec 30, 2024	28.45	28.52	28.45	28.50	28.50	-0.38%	2,612
Dec 27, 2024	28.61	28.61	28.61	28.61	28.61	-0.39%	132
Dec 26, 2024	28.73	28.73	28.72	28.72	28.72	0.02%	2,150
Dec 24, 2024	28.72	28.72	28.72	28.72	28.72	0.38%	1
Dec 23, 2024	28.45	28.61	28.45	28.61	28.61	0.53%	406
Dec 20, 2024	28.29	28.54	28.29	28.46	28.46	0.48%	4,746
Dec 19, 2024	28.40	28.41	28.32	28.32	28.32	-0.07%	6,663
Dec 18, 2024	28.75	28.75	28.34	28.34	28.34	-1.22%	200
Dec 17, 2024	28.68	28.69	28.68	28.69	28.69	-0.19%	4,447
Dec 16, 2024	28.75	28.75	28.75	28.75	28.75	0.15%	18
Dec 13, 2024	28.70	28.70	28.70	28.70	28.70	-0.01%	122
Dec 12, 2024	28.70	28.70	28.70	28.70	28.70	-0.22%	19
Dec 11, 2024	28.77	28.77	28.77	28.77	28.77	0.33%	25
Dec 10, 2024	28.67	28.67	28.65	28.67	28.67	-0.27%	977
Dec 9, 2024	28.75	28.75	28.75	28.75	28.75	-0.07%	445
Dec 6, 2024	28.77	28.77	28.77	28.77	28.77	0.14%	174
Dec 5, 2024	28.74	28.74	28.73	28.73	28.73	-0.17%	1,088
Dec 4, 2024	28.78	28.78	28.78	28.78	28.78	0.19%	123
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