PSMJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	27.23	27.23	27.20	27.20	27.20	-0.20%	1,091
Apr 14, 2025	27.22	27.25	27.22	27.25	27.25	0.44%	305
Apr 11, 2025	27.13	27.13	27.13	27.13	27.13	1.15%	51
Apr 10, 2025	26.96	26.96	26.50	26.83	26.83	-1.95%	237
Apr 9, 2025	26.11	27.36	26.04	27.36	27.36	5.31%	2,738
Apr 8, 2025	26.35	26.35	25.98	25.98	25.98	-1.02%	1,031
Apr 7, 2025	26.26	26.64	26.23	26.25	26.25	-0.02%	1,214
Apr 4, 2025	26.51	26.55	26.25	26.25	26.25	-3.49%	3,962
Apr 3, 2025	27.20	27.20	27.20	27.20	27.20	-2.96%	168
Apr 2, 2025	27.97	28.03	27.97	28.03	28.03	0.56%	320
Apr 1, 2025	27.87	27.87	27.87	27.87	27.87	0.18%	123
Mar 31, 2025	27.82	27.82	27.82	27.82	27.82	0.22%	112
Mar 28, 2025	27.99	27.99	27.69	27.76	27.76	-1.20%	4,106
Mar 27, 2025	28.19	28.19	28.10	28.10	28.10	-0.19%	163
Mar 26, 2025	28.29	28.29	28.15	28.15	28.15	-0.71%	100
Mar 25, 2025	28.35	28.35	28.35	28.35	28.35	0.07%	115
Mar 24, 2025	28.33	28.33	28.33	28.33	28.33	1.21%	91
Mar 21, 2025	28.00	28.00	28.00	28.00	28.00	-0.02%	148
Mar 20, 2025	28.00	28.00	28.00	28.00	28.00	-0.03%	177
Mar 19, 2025	27.97	28.01	27.97	28.01	28.01	0.59%	792
Mar 18, 2025	27.86	27.86	27.85	27.85	27.85	-0.77%	378
Mar 17, 2025	28.00	28.06	28.00	28.06	28.06	0.47%	111
Mar 14, 2025	27.73	27.93	27.73	27.93	27.93	1.36%	182
Mar 13, 2025	27.56	27.56	27.56	27.56	27.56	-0.96%	368
Mar 12, 2025	27.87	27.87	27.81	27.83	27.83	0.53%	1,732
Mar 11, 2025	27.74	27.93	27.62	27.68	27.68	-0.61%	5,166
Mar 10, 2025	28.06	28.06	27.72	27.85	27.85	-1.80%	1,783
Mar 7, 2025	28.09	28.36	28.09	28.36	28.36	0.46%	5,411
Mar 6, 2025	28.37	28.40	28.23	28.23	28.23	-0.91%	2,426
Mar 5, 2025	28.36	28.57	28.36	28.49	28.49	0.53%	4,814
Mar 4, 2025	28.48	28.48	28.34	28.34	28.34	-0.77%	211
Mar 3, 2025	28.75	28.84	28.42	28.56	28.56	-0.90%	3,989
Feb 28, 2025	28.66	28.82	28.52	28.82	28.82	1.02%	2,392
Feb 27, 2025	28.82	28.82	28.53	28.53	28.53	-0.99%	8,012
Feb 26, 2025	28.75	28.86	28.75	28.82	28.82	-	1,011
Feb 25, 2025	28.81	28.81	28.81	28.81	28.81	-0.23%	469
Feb 24, 2025	28.95	28.95	28.88	28.88	28.88	-0.11%	859
Feb 21, 2025	29.10	29.10	28.91	28.91	28.91	-0.62%	8,495
Feb 20, 2025	29.10	29.13	29.09	29.09	29.09	-0.10%	15,587
Feb 19, 2025	29.06	29.26	29.06	29.12	29.12	-0.10%	19,704
Feb 18, 2025	29.12	29.15	29.11	29.15	29.15	0.30%	2,275
Feb 14, 2025	29.09	29.10	29.06	29.06	29.06	0.03%	5,394
Feb 13, 2025	29.07	29.07	29.05	29.05	29.05	0.31%	5,718