PSMD(PSMD)
PSMD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $34.51 | $34.51 | $34.37 | $34.41 | 6 |
| 7/10/2026 | $34.50 | $34.50 | $34.50 | $34.50 | 100 |
| 7/9/2026 | $34.43 | $34.43 | $34.43 | $34.43 | 247 |
| 7/8/2026 | $34.26 | $34.35 | $34.26 | $34.34 | 529 |
| 7/7/2026 | $34.38 | $34.38 | $34.38 | $34.38 | 100 |
| 7/6/2026 | $34.42 | $34.42 | $34.42 | $34.42 | 100 |
| 7/2/2026 | $34.33 | $34.33 | $34.26 | $34.32 | 1,400 |
| 7/1/2026 | $34.30 | $34.30 | $34.30 | $34.30 | 100 |
| 6/30/2026 | $34.29 | $34.31 | $34.29 | $34.31 | 200 |
| 6/29/2026 | $34.20 | $34.21 | $34.20 | $34.21 | 1,700 |
| 6/26/2026 | $34.07 | $34.07 | $33.89 | $33.89 | 5,700 |
| 6/25/2026 | $34.02 | $34.10 | $34.02 | $34.05 | 4,614 |
| 6/24/2026 | $34.11 | $34.11 | $34.03 | $34.03 | 921 |
| 6/23/2026 | $33.92 | $34.10 | $33.92 | $34.06 | 1,600 |
| 6/22/2026 | $34.24 | $34.24 | $34.24 | $34.24 | - |
| 6/18/2026 | $34.18 | $34.24 | $34.18 | $34.24 | 430 |
| 6/17/2026 | $34.09 | $34.09 | $34.09 | $34.09 | 904 |
| 6/16/2026 | $34.34 | $34.34 | $34.30 | $34.30 | 905 |
| 6/15/2026 | $34.32 | $34.32 | $34.29 | $34.31 | 2,400 |
| 6/12/2026 | $34.02 | $34.08 | $34.02 | $34.08 | 4,523 |
| 6/11/2026 | $33.82 | $33.98 | $33.75 | $33.75 | 4,523 |
| 6/10/2026 | $34.02 | $34.02 | $33.80 | $33.80 | 400 |
| 6/9/2026 | $33.78 | $33.98 | $33.78 | $33.98 | 1,146 |
| 6/8/2026 | $34.08 | $34.08 | $34.05 | $34.05 | 734 |
| 6/5/2026 | $34.17 | $34.17 | $33.99 | $33.99 | 600 |
| 6/4/2026 | $34.28 | $34.30 | $34.28 | $34.30 | 4,003 |
| 6/3/2026 | $34.29 | $34.29 | $34.26 | $34.26 | 4,003 |
| 6/2/2026 | $34.33 | $34.33 | $34.30 | $34.30 | 700 |
| 6/1/2026 | $34.31 | $34.31 | $34.31 | $34.31 | 100 |
| 5/29/2026 | $34.27 | $34.28 | $34.27 | $34.27 | 418 |
| 5/28/2026 | $34.24 | $34.24 | $34.24 | $34.24 | 142 |
| 5/27/2026 | $34.14 | $34.16 | $34.14 | $34.16 | 739 |
| 5/26/2026 | $34.15 | $34.19 | $34.15 | $34.15 | 3,861 |
| 5/22/2026 | $34.08 | $34.09 | $34.05 | $34.09 | 4,200 |
| 5/21/2026 | $33.96 | $34.03 | $33.96 | $34.03 | 1,200 |
| 5/20/2026 | $34.01 | $34.01 | $33.94 | $34.00 | 3,600 |
| 5/19/2026 | $33.87 | $33.87 | $33.87 | $33.87 | 100 |
| 5/18/2026 | $33.93 | $33.94 | $33.93 | $33.93 | 306 |
| 5/15/2026 | $33.96 | $33.99 | $33.92 | $33.92 | 10,300 |
| 5/14/2026 | $33.98 | $34.03 | $33.98 | $34.03 | 438 |
| 5/13/2026 | $33.92 | $33.96 | $33.92 | $33.96 | 2,620 |
| 5/12/2026 | $33.84 | $33.90 | $33.84 | $33.90 | 1,300 |
| 5/11/2026 | $33.92 | $33.92 | $33.92 | $33.92 | 100 |
| 5/8/2026 | $33.91 | $33.91 | $33.91 | $33.91 | 100 |
| 5/7/2026 | $33.81 | $33.81 | $33.80 | $33.80 | 1,800 |
| 5/6/2026 | $33.81 | $33.81 | $33.81 | $33.81 | 2,670 |
| 5/5/2026 | $33.71 | $33.71 | $33.68 | $33.68 | 2,700 |
| 5/4/2026 | $33.54 | $33.58 | $33.54 | $33.58 | 1,476 |
| 5/1/2026 | $33.67 | $33.67 | $33.63 | $33.64 | 1,700 |
| 4/30/2026 | $33.45 | $33.55 | $33.45 | $33.55 | 1,226 |
| 4/29/2026 | $33.42 | $33.50 | $33.42 | $33.45 | 1,400 |
| 4/28/2026 | $33.45 | $33.45 | $33.45 | $33.45 | 707 |
| 4/27/2026 | $33.46 | $33.51 | $33.46 | $33.51 | 708 |
| 4/24/2026 | $33.42 | $33.49 | $33.42 | $33.49 | 3,932 |
| 4/23/2026 | $33.41 | $33.42 | $33.28 | $33.37 | 10,811 |
| 4/22/2026 | $33.43 | $33.43 | $33.36 | $33.41 | 5,600 |
| 4/21/2026 | $33.31 | $33.31 | $33.27 | $33.27 | 731 |
| 4/20/2026 | $33.35 | $33.38 | $33.35 | $33.36 | 731 |
| 4/17/2026 | $33.42 | $33.43 | $33.39 | $33.39 | 731 |
| 4/16/2026 | $33.20 | $33.25 | $33.18 | $33.23 | 2,900 |
| 4/15/2026 | $33.13 | $33.18 | $33.13 | $33.18 | 2,724 |
| 4/14/2026 | $33.05 | $33.08 | $33.05 | $33.08 | 2,724 |