PSMJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	32.45	32.49	32.27	32.27	32.27	-0.64%	2,761
Feb 11, 2026	32.45	32.50	32.45	32.48	32.48	0.05%	1,260
Feb 10, 2026	32.50	32.50	32.47	32.47	32.46	-0.10%	133
Feb 9, 2026	32.48	32.50	32.48	32.50	32.50	0.52%	500
Feb 6, 2026	32.30	32.41	32.30	32.33	32.33	0.48%	3,839
Feb 5, 2026	32.15	32.17	32.15	32.17	32.17	-0.54%	111
Feb 4, 2026	32.38	32.38	32.35	32.35	32.35	-0.15%	289
Feb 3, 2026	32.40	32.40	32.40	32.40	32.39	0.05%	15
Feb 2, 2026	32.47	32.47	32.38	32.38	32.38	-0.10%	7,478
Jan 30, 2026	32.41	32.41	32.41	32.41	32.41	-0.08%	2
Jan 29, 2026	32.44	32.44	32.44	32.44	32.44	-0.08%	108
Jan 28, 2026	32.47	32.48	32.42	32.47	32.46	-0.02%	3,362
Jan 27, 2026	32.45	32.47	32.44	32.47	32.47	0.15%	439
Jan 26, 2026	32.43	32.43	32.41	32.42	32.42	0.09%	1,969
Jan 23, 2026	32.39	32.39	32.39	32.39	32.39	0.15%	1
Jan 22, 2026	32.35	32.35	32.32	32.34	32.34	0.08%	3,728
Jan 21, 2026	32.32	32.32	32.32	32.32	32.31	0.57%	3
Jan 20, 2026	32.13	32.13	32.13	32.13	32.13	-0.80%	11
Jan 16, 2026	32.41	32.41	32.37	32.39	32.39	0.07%	1,024
Jan 15, 2026	32.41	32.43	32.37	32.37	32.37	0.10%	377
Jan 14, 2026	32.34	32.34	32.34	32.34	32.34	-0.14%	-
Jan 13, 2026	32.38	32.38	32.38	32.38	32.38	-0.10%	-
Jan 12, 2026	32.36	32.41	32.36	32.41	32.41	0.04%	1,251
Jan 9, 2026	32.40	32.40	32.40	32.40	32.40	0.24%	2
Jan 8, 2026	32.32	32.32	32.32	32.32	32.32	-	-
Jan 7, 2026	32.32	32.32	32.32	32.32	32.32	-0.08%	12
Jan 6, 2026	32.35	32.35	32.35	32.35	32.34	0.20%	53
Jan 5, 2026	32.27	32.28	32.27	32.28	32.28	0.22%	102
Jan 2, 2026	32.20	32.21	32.20	32.21	32.21	0.01%	214
Dec 31, 2025	32.21	32.21	32.21	32.21	32.21	-0.18%	66
Dec 30, 2025	32.27	32.27	32.27	32.27	32.27	0.02%	774
Dec 29, 2025	32.26	32.26	32.26	32.26	32.26	-0.03%	1,777
Dec 26, 2025	32.27	32.27	32.27	32.27	32.27	0.03%	14
Dec 24, 2025	32.26	32.26	32.26	32.26	32.26	0.06%	932
Dec 23, 2025	32.24	32.24	32.24	32.24	32.24	0.17%	73
Dec 22, 2025	32.19	32.19	32.16	32.19	32.19	0.31%	460
Dec 19, 2025	32.09	32.09	32.09	32.09	32.09	0.31%	6
Dec 18, 2025	31.99	31.99	31.99	31.99	31.99	0.29%	-
Dec 17, 2025	31.90	31.90	31.90	31.90	31.90	-0.33%	137
Dec 16, 2025	32.00	32.00	32.00	32.00	32.00	-	83
Dec 15, 2025	31.98	32.00	31.98	32.00	32.00	-0.02%	143
Dec 12, 2025	32.01	32.01	32.01	32.01	32.01	-0.27%	203
Dec 11, 2025	32.00	32.10	32.00	32.10	32.10	0.12%	135
Dec 10, 2025	32.06	32.06	32.06	32.06	32.06	0.29%	253
Dec 9, 2025	31.96	31.99	31.96	31.97	31.97	-	2,118
Dec 8, 2025	31.97	31.97	31.97	31.97	31.97	-0.01%	69
Dec 5, 2025	31.97	31.97	31.97	31.97	31.97	-0.02%	3,540
Dec 4, 2025	31.98	31.98	31.98	31.98	31.98	0.02%	116
Dec 3, 2025	31.87	31.97	31.87	31.97	31.97	0.44%	621
Dec 2, 2025	31.92	31.92	31.83	31.83	31.83	-0.19%	3,812