Closing price on 2/5/2024
|
|
Open |
26.70 |
High |
27.00 |
Low |
26.60 |
Volume |
33,500 |
Split-adjusted Price |
24.57 |
|
|
PMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2024
|
+0.10 / +0.38%
|
26.70
|
27.00
|
26.60
|
26.70
|
26.64
|
24.57
|
33,500
|
|
2/2/2024
|
0.00 / 0.00%
|
26.60
|
27.60
|
26.60
|
26.60
|
26.61
|
24.48
|
35,100
|
|
2/1/2024
|
0.00 / 0.00%
|
26.60
|
27.90
|
26.60
|
26.60
|
26.62
|
24.48
|
67,800
|
|
1/31/2024
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.50
|
26.60
|
26.60
|
24.48
|
7,100
|
|
1/30/2024
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.60
|
26.60
|
26.60
|
24.48
|
15,900
|
|
1/29/2024
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
24.48
|
17,600
|
|
1/26/2024
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.60
|
26.60
|
26.65
|
24.48
|
20,500
|
|
1/25/2024
|
+0.10 / +0.38%
|
27.50
|
27.50
|
26.60
|
26.60
|
26.93
|
24.48
|
15,700
|
|
1/24/2024
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
24.39
|
10,700
|
|
1/23/2024
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
24.39
|
10,000
|
|
1/22/2024
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
24.39
|
7,000
|
|
1/19/2024
|
+0.30 / +1.15%
|
27.50
|
27.50
|
25.00
|
26.50
|
25.78
|
24.39
|
1,300
|
|
1/18/2024
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
24.11
|
0
|
|
1/17/2024
|
+0.10 / +0.38%
|
26.20
|
26.20
|
26.00
|
26.20
|
26.09
|
24.11
|
9,500
|
|
1/16/2024
|
-0.40 / -1.51%
|
27.80
|
29.00
|
26.10
|
26.10
|
27.47
|
24.02
|
600
|
|
1/15/2024
|
+0.40 / +1.53%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
24.39
|
100
|
|
1/12/2024
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
24.02
|
0
|
|
1/11/2024
|
-2.40 / -8.42%
|
25.80
|
26.10
|
25.80
|
26.10
|
25.97
|
24.02
|
300
|
|
1/10/2024
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
26.23
|
0
|
|
1/9/2024
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
26.23
|
0
|
|
1/8/2024
|
+0.30 / +1.06%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
26.23
|
1,800
|
|
1/5/2024
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
25.95
|
0
|
|
1/4/2024
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
25.95
|
900
|
|
1/3/2024
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
25.95
|
0
|
|
1/2/2024
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
25.95
|
0
|
|
12/29/2023
|
+0.20 / +0.71%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
25.95
|
100
|
|
12/28/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
25.77
|
0
|
|
12/27/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
25.77
|
0
|
|
12/26/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
25.77
|
100
|
|
12/25/2023
|
+0.20 / +0.72%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
25.77
|
100
|
|
|