PSMJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	34.25	34.34	34.25	34.26	-	-	108
Sep 15, 2026	34.26	34.26	34.24	34.26	34.26	0.40%	1,109
Sep 14, 2026	34.37	34.41	34.12	34.12	34.12	-0.88%	51,340
Sep 11, 2026	34.56	34.56	34.42	34.42	34.42	0.50%	21,949
Sep 10, 2026	34.30	34.30	34.25	34.25	34.25	-0.32%	243
Sep 9, 2026	34.37	34.37	34.37	34.37	34.37	-0.26%	146
Sep 8, 2026	34.66	34.66	34.45	34.45	34.45	-0.29%	16,330
Sep 4, 2026	34.55	34.55	34.55	34.55	34.55	-0.19%	22
Sep 3, 2026	34.67	34.67	34.56	34.62	34.62	0.50%	2,827
Sep 2, 2026	34.43	34.48	34.43	34.45	34.45	0.36%	32,625
Sep 1, 2026	34.35	34.35	34.32	34.32	34.32	-0.35%	604
Aug 31, 2026	34.41	34.44	34.41	34.44	34.44	-0.13%	1,329
Aug 28, 2026	34.50	34.53	34.48	34.48	34.48	-0.09%	15,383
Aug 27, 2026	34.56	34.56	34.49	34.52	34.52	0.40%	2,461
Aug 26, 2026	34.38	34.38	34.38	34.38	34.38	-0.03%	53
Aug 25, 2026	34.38	34.41	34.36	34.39	34.39	0.15%	1,855
Aug 24, 2026	34.47	34.47	34.34	34.34	34.34	-0.14%	398
Aug 21, 2026	34.40	34.43	34.39	34.39	34.39	0.20%	24,305
Aug 20, 2026	34.38	34.41	34.32	34.32	34.32	-0.34%	50,628
Aug 19, 2026	34.44	34.44	34.44	34.44	34.44	0.34%	40
Aug 18, 2026	34.49	34.49	34.32	34.32	34.32	-0.47%	75,199
Aug 17, 2026	34.55	34.55	34.48	34.48	34.48	-0.20%	3,324
Aug 14, 2026	34.56	34.57	34.55	34.55	34.55	-0.06%	832
Aug 13, 2026	34.57	34.57	34.53	34.57	34.57	0.29%	1,385
Aug 12, 2026	34.49	34.51	34.47	34.47	34.47	0.13%	3,183
Aug 11, 2026	34.45	34.45	34.42	34.43	34.43	-0.10%	641
Aug 10, 2026	34.46	34.48	34.46	34.46	34.46	-0.04%	873
Aug 7, 2026	34.48	34.48	34.48	34.48	34.48	0.31%	66
Aug 6, 2026	34.40	34.41	34.37	34.37	34.37	-0.14%	1,036
Aug 5, 2026	34.60	34.60	34.42	34.42	34.42	-	2,446
Aug 4, 2026	34.26	34.45	34.26	34.42	34.42	0.76%	3,486
Aug 3, 2026	34.12	34.16	34.08	34.16	34.16	0.63%	16,984
Jul 31, 2026	33.81	33.94	33.67	33.94	33.94	0.46%	5,084
Jul 30, 2026	33.49	33.81	33.49	33.79	33.79	0.92%	2,370
Jul 29, 2026	33.61	33.76	33.48	33.48	33.48	-0.85%	2,435
Jul 28, 2026	33.61	33.76	33.61	33.76	33.76	0.21%	5,061
Jul 27, 2026	33.71	33.71	33.61	33.69	33.69	0.10%	238
Jul 24, 2026	33.67	33.71	33.66	33.66	33.66	0.08%	2,144
Jul 23, 2026	33.65	33.65	33.63	33.63	33.63	-0.74%	224
Jul 22, 2026	33.91	33.93	33.88	33.88	33.88	-0.03%	3,966
Jul 21, 2026	33.88	33.89	33.88	33.89	33.89	0.49%	161
Jul 20, 2026	33.82	33.82	33.73	33.73	33.73	-0.10%	5,816
Jul 17, 2026	33.81	33.85	33.76	33.76	33.76	-0.45%	31,520
Jul 16, 2026	34.03	34.03	33.91	33.91	33.91	-0.28%	795
Jul 15, 2026	33.94	34.01	33.94	34.01	34.01	0.18%	2,449
Jul 14, 2026	33.93	33.95	33.93	33.95	33.95	0.29%	2,390
Jul 13, 2026	33.90	33.90	33.85	33.85	33.85	-0.40%	504
Jul 10, 2026	33.92	33.99	33.92	33.99	33.99	0.21%	262
Jul 9, 2026	33.88	33.92	33.83	33.92	33.92	0.39%	4,350
Jul 8, 2026	33.78	33.78	33.78	33.78	33.78	-0.12%	22