PSMJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	34.40	34.45	34.37	34.37	-	-	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
Jul 7, 2026	33.99	33.99	33.82	33.82	33.82	-0.26%	1,697
Jul 6, 2026	33.89	33.91	33.89	33.91	33.91	0.48%	1,174
Jul 2, 2026	33.90	33.90	33.73	33.75	33.75	-0.03%	20,169
Jul 1, 2026	33.90	33.90	33.76	33.76	33.76	-0.20%	1,141
Jun 30, 2026	33.81	33.83	33.81	33.83	33.83	0.06%	34,761
Jun 29, 2026	33.79	33.81	33.78	33.81	33.81	0.94%	788
Jun 26, 2026	33.82	33.82	33.49	33.49	33.49	-0.89%	18,961
Jun 25, 2026	33.80	33.80	33.76	33.79	33.79	0.04%	5,783
Jun 24, 2026	33.86	33.86	33.76	33.78	33.78	0.03%	6,253
Jun 23, 2026	33.74	33.77	33.74	33.77	33.77	-0.04%	300
Jun 22, 2026	33.95	33.95	33.78	33.78	33.78	0.06%	407
Jun 18, 2026	33.76	33.76	33.76	33.76	33.76	0.07%	-
Jun 17, 2026	33.83	33.83	33.72	33.74	33.74	0.04%	4,689
Jun 16, 2026	33.71	33.77	33.71	33.72	33.72	-0.06%	145,727
Jun 15, 2026	33.74	33.74	33.74	33.74	33.74	0.12%	-
Jun 12, 2026	33.87	33.87	33.70	33.70	33.70	0.30%	1,937
Jun 11, 2026	33.64	33.64	33.60	33.60	33.60	0.12%	4,158
Jun 10, 2026	33.56	33.56	33.56	33.56	33.56	-0.17%	20
Jun 9, 2026	33.60	33.62	33.60	33.62	33.62	-0.07%	10,812
Jun 8, 2026	33.63	33.64	33.63	33.64	33.64	0.13%	941
Jun 5, 2026	33.63	33.63	33.60	33.60	33.60	-0.25%	1,324
Jun 4, 2026	33.68	33.68	33.68	33.68	33.68	0.04%	150
Jun 3, 2026	33.67	33.67	33.67	33.67	33.67	-0.01%	-
Jun 2, 2026	33.67	33.67	33.67	33.67	33.67	0.04%	24
Jun 1, 2026	33.66	33.66	33.66	33.66	33.66	0.01%	20
May 29, 2026	33.65	33.65	33.65	33.65	33.65	0.04%	2
May 28, 2026	33.63	33.64	33.63	33.64	33.64	0.07%	2,400