PSMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	28.45	28.45	28.45	28.45	28.45	0.44%	454
Jan 17, 2025	28.28	28.32	28.25	28.32	28.32	0.54%	454
Jan 16, 2025	28.20	28.20	28.12	28.17	28.17	-0.17%	3,640
Jan 15, 2025	28.21	28.22	28.21	28.22	28.22	1.07%	249
Jan 14, 2025	27.92	27.92	27.92	27.92	27.92	0.05%	272
Jan 13, 2025	27.81	27.90	27.81	27.90	27.90	0.11%	272
Jan 10, 2025	27.52	28.00	27.52	27.87	27.87	-0.64%	2,384
Jan 8, 2025	27.98	28.05	27.98	28.05	28.05	0.18%	414
Jan 7, 2025	28.07	28.07	28.00	28.00	28.00	-0.70%	4,115
Jan 6, 2025	28.24	28.24	28.13	28.20	28.20	0.48%	4,584
Jan 3, 2025	27.96	28.07	27.96	28.06	28.06	0.42%	17,470
Jan 2, 2025	28.03	28.03	27.87	27.94	27.94	0.08%	2,197
Dec 31, 2024	28.01	28.01	27.90	27.92	27.92	-0.44%	10,539
Dec 30, 2024	28.01	28.04	28.01	28.04	28.04	-0.20%	538
Dec 27, 2024	28.06	28.10	28.06	28.10	28.10	-0.45%	132
Dec 26, 2024	28.15	28.22	28.15	28.22	28.22	-0.04%	408
Dec 24, 2024	28.24	28.24	28.24	28.24	28.24	0.49%	158
Dec 23, 2024	28.00	28.10	28.00	28.10	28.10	0.40%	158
Dec 20, 2024	28.04	28.04	27.99	27.99	27.99	0.66%	1,576
Dec 19, 2024	27.80	27.80	27.80	27.80	27.80	-0.10%	37
Dec 18, 2024	27.83	27.83	27.83	27.83	27.83	-1.21%	2
Dec 17, 2024	28.23	28.23	28.17	28.17	28.17	-0.31%	5,440
Dec 16, 2024	28.26	28.26	28.26	28.26	28.26	0.13%	-
Dec 13, 2024	28.22	28.22	28.22	28.22	28.22	-0.05%	85
Dec 12, 2024	28.24	28.24	28.24	28.24	28.24	-0.07%	49
Dec 11, 2024	28.24	28.32	28.24	28.26	28.26	0.30%	2,077
Dec 10, 2024	28.17	28.17	28.17	28.17	28.17	-0.08%	2
Dec 9, 2024	28.19	28.19	28.19	28.19	28.19	-0.13%	64
Dec 6, 2024	28.26	28.26	28.23	28.23	28.23	0.09%	3,369
Dec 5, 2024	28.21	28.21	28.21	28.21	28.21	-0.03%	158
Dec 4, 2024	28.21	28.21	28.21	28.21	28.21	0.14%	99
Dec 3, 2024	28.17	28.17	28.17	28.17	28.17	0.07%	99
Dec 2, 2024	28.15	28.19	28.11	28.16	28.16	-0.16%	15,654
Nov 29, 2024	28.15	28.21	28.15	28.20	28.20	0.68%	5,350
Nov 27, 2024	28.01	28.01	28.01	28.01	28.01	-0.28%	3,524
Nov 26, 2024	28.02	28.09	28.02	28.09	28.09	0.34%	780
Nov 25, 2024	28.00	28.00	28.00	28.00	28.00	0.14%	-
Nov 22, 2024	27.88	27.97	27.88	27.96	27.96	0.38%	1,075
Nov 21, 2024	27.89	27.89	27.85	27.85	27.85	-0.04%	3,986
Nov 20, 2024	27.84	27.86	27.83	27.86	27.86	-0.03%	495
Nov 19, 2024	27.86	27.92	27.81	27.87	27.87	0.16%	11,313
Nov 18, 2024	27.83	27.83	27.83	27.83	27.83	0.23%	-
Nov 15, 2024	27.76	27.76	27.76	27.76	27.76	-0.66%	-
Nov 14, 2024	27.95	27.95	27.95	27.95	27.95	-0.12%	-
Nov 13, 2024	27.98	27.98	27.98	27.98	27.98	0.06%	222
Nov 12, 2024	28.06	28.06	27.96	27.96	27.96	-0.08%	222
Nov 11, 2024	27.98	27.98	27.98	27.98	27.98	0.03%	3
Nov 8, 2024	28.04	28.04	27.98	27.98	27.98	0.16%	1,532
Nov 7, 2024	27.92	27.93	27.89	27.93	27.93	0.29%	31,123
Nov 6, 2024	27.85	27.85	27.85	27.85	27.85	1.22%	16,573
Nov 5, 2024	27.53	27.57	27.42	27.52	27.52	0.66%	16,573
Nov 4, 2024	27.33	27.38	27.25	27.33	27.33	-0.12%	541
Nov 1, 2024	27.39	27.39	27.31	27.37	27.37	0.11%	200
Oct 31, 2024	27.33	27.34	27.33	27.34	27.34	-0.83%	5,941
Oct 30, 2024	27.88	27.88	27.57	27.57	27.57	-0.20%	328
Oct 29, 2024	27.62	27.62	27.62	27.62	27.62	0.04%	-
Oct 28, 2024	27.61	27.61	27.61	27.61	27.61	0.27%	-
Oct 25, 2024	27.56	27.59	27.54	27.54	27.54	-0.07%	812
Oct 24, 2024	27.56	27.56	27.56	27.56	27.56	-0.05%	17,925
Oct 23, 2024	27.52	27.57	27.44	27.57	27.57	-0.27%	17,925
Oct 22, 2024	27.53	27.64	27.53	27.64	27.64	0.10%	470
Oct 21, 2024	27.62	27.62	27.62	27.62	27.62	-0.10%	5
Oct 18, 2024	27.64	27.64	27.64	27.64	27.64	0.24%	100
Oct 17, 2024	27.54	27.58	27.54	27.58	27.58	0.32%	100
Oct 16, 2024	27.57	27.57	27.49	27.49	27.49	-0.06%	5,851
Oct 15, 2024	27.53	27.53	27.51	27.51	27.51	-0.36%	100
Oct 14, 2024	27.58	27.60	27.58	27.60	27.60	0.41%	351
Oct 11, 2024	27.49	27.49	27.49	27.49	27.49	0.19%	67
Oct 10, 2024	27.44	27.44	27.44	27.44	27.44	-0.04%	67
Oct 9, 2024	27.44	27.45	27.43	27.45	27.45	0.66%	1,224
Oct 8, 2024	27.29	27.29	27.27	27.27	27.27	0.20%	4,529
Oct 7, 2024	27.27	27.27	27.22	27.22	27.22	-0.52%	107
Oct 4, 2024	27.36	27.36	27.36	27.36	27.36	0.47%	86
Oct 3, 2024	27.22	27.23	27.20	27.23	27.23	-0.17%	604
Oct 2, 2024	27.26	27.28	27.26	27.28	27.28	0.04%	122
Oct 1, 2024	27.25	27.28	27.22	27.26	27.26	-0.45%	347,586
Sep 30, 2024	27.30	27.39	27.25	27.39	27.39	0.23%	3,064
Sep 27, 2024	27.32	27.32	27.32	27.32	27.32	-0.10%	163
Sep 26, 2024	27.34	27.36	27.31	27.35	27.35	0.21%	4,850
Sep 25, 2024	27.59	27.59	27.29	27.29	27.29	-0.08%	162
Sep 24, 2024	27.57	27.57	27.31	27.31	27.31	0.14%	357
Sep 23, 2024	27.25	27.31	27.25	27.28	27.28	0.13%	1,917
Sep 20, 2024	27.23	27.24	27.22	27.24	27.24	-0.02%	347
Sep 19, 2024	27.50	27.50	27.21	27.25	27.25	0.86%	11,819
Sep 18, 2024	26.98	27.05	26.98	27.01	27.01	-0.06%	701
Sep 17, 2024	27.08	27.08	26.97	27.03	27.03	-0.05%	3,867
Sep 16, 2024	26.97	27.04	26.97	27.04	27.04	0.07%	200
Sep 13, 2024	27.02	27.02	26.98	27.02	27.02	0.55%	778
Sep 12, 2024	26.87	26.87	26.87	26.87	26.87	0.27%	53
Sep 11, 2024	26.80	26.80	26.80	26.80	26.80	0.60%	53
Sep 10, 2024	26.60	26.64	26.59	26.64	26.64	0.32%	2,237
Sep 9, 2024	26.60	26.60	26.54	26.56	26.56	0.62%	760
Sep 6, 2024	26.33	26.44	26.33	26.39	26.39	-0.86%	12,290
Sep 5, 2024	26.62	26.62	26.62	26.62	26.62	-0.22%	78
Sep 4, 2024	26.55	26.69	26.55	26.68	26.68	-0.01%	18,457
Sep 3, 2024	27.03	27.03	26.69	26.69	26.69	-1.26%	771
Aug 30, 2024	26.91	27.03	26.91	27.03	27.03	0.58%	1,031
Aug 29, 2024	26.96	26.99	26.85	26.87	26.87	0.19%	1,185
Aug 28, 2024	26.87	26.94	26.78	26.82	26.82	-0.54%	8,322
Aug 27, 2024	26.93	26.97	26.93	26.97	26.97	0.15%	3,520