PSMR(PSMR)
PSMR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $32.24 | $32.24 | $32.24 | $32.24 | 33 |
| 7/17/2026 | $32.24 | $32.24 | $32.24 | $32.24 | 100 |
| 7/16/2026 | $32.31 | $32.31 | $32.31 | $32.31 | 100 |
| 7/15/2026 | $32.35 | $32.35 | $32.35 | $32.35 | 100 |
| 7/14/2026 | $32.31 | $32.31 | $32.31 | $32.31 | 127 |
| 7/13/2026 | $32.26 | $32.26 | $32.26 | $32.26 | 100 |
| 7/10/2026 | $32.29 | $32.34 | $32.29 | $32.34 | 244 |
| 7/9/2026 | $32.30 | $32.30 | $32.30 | $32.30 | 100 |
| 7/8/2026 | $32.15 | $32.22 | $32.15 | $32.22 | 800 |
| 7/7/2026 | $32.27 | $32.27 | $32.23 | $32.24 | 1,300 |
| 7/6/2026 | $32.23 | $32.27 | $32.23 | $32.25 | 1,046 |
| 7/2/2026 | $32.19 | $32.19 | $32.19 | $32.19 | 100 |
| 7/1/2026 | $32.20 | $32.24 | $32.18 | $32.18 | 2,419 |
| 6/30/2026 | $32.18 | $32.20 | $32.15 | $32.19 | 2,419 |
| 6/29/2026 | $32.14 | $32.14 | $32.11 | $32.12 | 1,448 |
| 6/26/2026 | $32.04 | $32.05 | $31.87 | $31.87 | 6,236 |
| 6/25/2026 | $32.06 | $32.06 | $31.99 | $32.00 | 5,000 |
| 6/24/2026 | $32.05 | $32.06 | $31.97 | $31.97 | 2,820 |
| 6/23/2026 | $31.99 | $32.05 | $31.99 | $31.99 | 2,820 |
| 6/22/2026 | $32.17 | $32.17 | $32.11 | $32.11 | 105 |
| 6/18/2026 | $32.15 | $32.18 | $32.15 | $32.15 | 1,600 |
| 6/17/2026 | $32.16 | $32.16 | $32.01 | $32.01 | 37,432 |
| 6/16/2026 | $32.17 | $32.23 | $32.13 | $32.17 | 37,632 |
| 6/15/2026 | $32.16 | $32.17 | $32.16 | $32.17 | 609 |
| 6/12/2026 | $31.94 | $32.04 | $31.94 | $32.01 | 1,700 |
| 6/11/2026 | $31.95 | $32.00 | $31.84 | $31.84 | 20,100 |
| 6/10/2026 | $31.82 | $31.82 | $31.79 | $31.79 | 300 |
| 6/9/2026 | $31.97 | $31.97 | $31.94 | $31.94 | 136 |
| 6/8/2026 | $31.98 | $31.98 | $31.96 | $31.96 | 16,225 |
| 6/5/2026 | $32.06 | $32.06 | $31.89 | $31.92 | 16,225 |
| 6/4/2026 | $32.11 | $32.14 | $32.11 | $32.14 | 623 |
| 6/3/2026 | $32.09 | $32.09 | $32.09 | $32.09 | 100 |
| 6/2/2026 | $32.14 | $32.14 | $32.14 | $32.14 | 100 |
| 6/1/2026 | $32.13 | $32.13 | $32.13 | $32.13 | 100 |
| 5/29/2026 | $32.12 | $32.12 | $32.12 | $32.12 | 2,634 |
| 5/28/2026 | $32.07 | $32.11 | $32.07 | $32.11 | 3,134 |
| 5/27/2026 | $32.03 | $32.04 | $32.03 | $32.04 | 118 |
| 5/26/2026 | $32.03 | $32.06 | $32.03 | $32.03 | 16,000 |
| 5/22/2026 | $31.95 | $31.98 | $31.95 | $31.97 | 4,824 |
| 5/21/2026 | $31.86 | $31.94 | $31.86 | $31.94 | 1,578 |
| 5/20/2026 | $31.87 | $31.91 | $31.87 | $31.90 | 2,828 |
| 5/19/2026 | $31.80 | $31.84 | $31.80 | $31.84 | 125 |
| 5/18/2026 | $31.92 | $31.92 | $31.92 | $31.92 | 200 |
| 5/15/2026 | $31.88 | $31.88 | $31.88 | $31.88 | 64,052 |
| 5/14/2026 | $31.90 | $31.98 | $31.90 | $31.96 | 64,100 |
| 5/13/2026 | $31.87 | $31.91 | $31.86 | $31.91 | 4,445 |
| 5/12/2026 | $31.73 | $31.87 | $31.73 | $31.87 | 3,300 |
| 5/11/2026 | $31.85 | $31.87 | $31.85 | $31.87 | 6,612 |
| 5/8/2026 | $31.85 | $31.85 | $31.84 | $31.84 | 16,024 |
| 5/7/2026 | $31.76 | $31.83 | $31.76 | $31.78 | 16,024 |
| 5/6/2026 | $31.81 | $31.81 | $31.81 | $31.81 | 1,000 |
| 5/5/2026 | $31.68 | $31.70 | $31.68 | $31.70 | 1,000 |
| 5/4/2026 | $31.67 | $31.67 | $31.59 | $31.60 | 2,900 |
| 5/1/2026 | $31.70 | $31.70 | $31.67 | $31.69 | 2,444 |
| 4/30/2026 | $31.51 | $31.62 | $31.51 | $31.62 | 900 |
| 4/29/2026 | $31.50 | $31.50 | $31.50 | $31.50 | 984 |
| 4/28/2026 | $31.48 | $31.52 | $31.48 | $31.52 | 1,000 |
| 4/27/2026 | $31.56 | $31.56 | $31.56 | $31.56 | 2,816 |
| 4/24/2026 | $31.53 | $31.55 | $31.53 | $31.55 | 2,816 |
| 4/23/2026 | $31.50 | $31.51 | $31.37 | $31.46 | 45,815 |
| 4/22/2026 | $31.52 | $31.52 | $31.47 | $31.52 | 4,045 |