Closing price on 2/22/2024
|
|
Open |
28.00 |
High |
28.00 |
Low |
27.90 |
Volume |
1,100 |
Split-adjusted Price |
27.90 |
|
|
PMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2024
|
+0.40 / +1.45%
|
28.00
|
28.00
|
27.90
|
27.90
|
27.99
|
27.90
|
1,100
|
|
2/21/2024
|
0.00 / 0.00%
|
26.40
|
27.50
|
26.40
|
27.50
|
27.27
|
27.50
|
4,700
|
|
2/20/2024
|
0.00 / 0.00%
|
27.10
|
27.50
|
27.10
|
27.50
|
27.47
|
27.50
|
15,000
|
|
2/19/2024
|
+0.20 / +0.73%
|
27.00
|
27.90
|
27.00
|
27.50
|
27.33
|
27.50
|
8,200
|
|
2/16/2024
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.20
|
27.30
|
27.29
|
27.30
|
3,100
|
|
2/15/2024
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.30
|
27.30
|
27.32
|
27.30
|
5,300
|
|
2/7/2024
|
-0.70 / -2.50%
|
27.90
|
27.90
|
27.30
|
27.30
|
27.54
|
27.30
|
500
|
|
2/6/2024
|
+1.30 / +4.87%
|
26.80
|
29.00
|
26.70
|
28.00
|
26.96
|
28.00
|
2,700
|
|
2/5/2024
|
+0.10 / +0.38%
|
26.70
|
27.00
|
26.60
|
26.70
|
26.64
|
26.70
|
33,500
|
|
2/2/2024
|
0.00 / 0.00%
|
26.60
|
27.60
|
26.60
|
26.60
|
26.61
|
26.60
|
35,100
|
|
2/1/2024
|
0.00 / 0.00%
|
26.60
|
27.90
|
26.60
|
26.60
|
26.62
|
26.60
|
67,800
|
|
1/31/2024
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.50
|
26.60
|
26.60
|
26.60
|
7,100
|
|
1/30/2024
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.60
|
26.60
|
26.60
|
26.60
|
15,900
|
|
1/29/2024
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
17,600
|
|
1/26/2024
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.60
|
26.60
|
26.65
|
26.60
|
20,500
|
|
1/25/2024
|
+0.10 / +0.38%
|
27.50
|
27.50
|
26.60
|
26.60
|
26.93
|
26.60
|
15,700
|
|
1/24/2024
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
10,700
|
|
1/23/2024
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
10,000
|
|
1/22/2024
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
7,000
|
|
1/19/2024
|
+0.30 / +1.15%
|
27.50
|
27.50
|
25.00
|
26.50
|
25.78
|
26.50
|
1,300
|
|
1/18/2024
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
0
|
|
1/17/2024
|
+0.10 / +0.38%
|
26.20
|
26.20
|
26.00
|
26.20
|
26.09
|
26.20
|
9,500
|
|
1/16/2024
|
-0.40 / -1.51%
|
27.80
|
29.00
|
26.10
|
26.10
|
27.47
|
26.10
|
600
|
|
1/15/2024
|
+0.40 / +1.53%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
100
|
|
1/12/2024
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
0
|
|
1/11/2024
|
-2.40 / -8.42%
|
25.80
|
26.10
|
25.80
|
26.10
|
25.97
|
26.10
|
300
|
|
1/10/2024
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
0
|
|
1/9/2024
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
0
|
|
1/8/2024
|
+0.30 / +1.06%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
1,800
|
|
1/5/2024
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
0
|
|
|