Closing price on 2/7/2022
|
|
Open |
25.40 |
High |
25.50 |
Low |
25.30 |
Volume |
4,900 |
Split-adjusted Price |
19.61 |
|
|
PMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2022
|
+0.50 / +2.00%
|
25.40
|
25.50
|
25.30
|
25.50
|
25.45
|
19.61
|
4,900
|
|
1/28/2022
|
+1.00 / +4.17%
|
25.00
|
25.00
|
24.90
|
25.00
|
25.00
|
19.23
|
4,500
|
|
1/27/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.46
|
0
|
|
1/26/2022
|
+1.50 / +6.67%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.46
|
4,900
|
|
1/25/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.31
|
0
|
|
1/24/2022
|
-2.30 / -9.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.31
|
100
|
|
1/21/2022
|
+2.20 / +9.73%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
19.08
|
100
|
|
1/20/2022
|
+2.00 / +9.71%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
17.38
|
100
|
|
1/19/2022
|
-1.80 / -8.04%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
15.84
|
100
|
|
1/18/2022
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.23
|
500
|
|
1/17/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.48
|
17.23
|
1,000
|
|
1/14/2022
|
+0.40 / +1.82%
|
24.20
|
24.20
|
22.40
|
22.40
|
23.90
|
17.23
|
600
|
|
1/13/2022
|
-0.60 / -2.65%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.10
|
16.92
|
800
|
|
1/12/2022
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
17.38
|
0
|
|
1/11/2022
|
-1.60 / -6.61%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
17.38
|
100
|
|
1/10/2022
|
+0.60 / +2.54%
|
24.10
|
25.00
|
24.10
|
24.20
|
24.49
|
18.61
|
4,900
|
|
1/7/2022
|
+0.10 / +0.43%
|
24.80
|
24.80
|
23.60
|
23.60
|
23.84
|
18.15
|
7,300
|
|
1/6/2022
|
+0.20 / +0.86%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.50
|
18.08
|
580
|
|
1/5/2022
|
+0.20 / +0.87%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
17.92
|
300
|
|
1/4/2022
|
+0.20 / +0.87%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
17.77
|
700
|
|
12/31/2021
|
+0.40 / +1.78%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
17.61
|
100
|
|
12/30/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.50
|
22.50
|
23.75
|
17.31
|
600
|
|
12/29/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.50
|
22.50
|
23.75
|
17.31
|
600
|
|
12/28/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.31
|
2,400
|
|
12/27/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.31
|
0
|
|
12/24/2021
|
-1.20 / -5.06%
|
23.70
|
23.70
|
22.50
|
22.50
|
22.50
|
17.31
|
800
|
|
12/23/2021
|
+0.50 / +2.16%
|
23.80
|
23.80
|
23.20
|
23.70
|
23.33
|
18.23
|
1,250
|
|
12/22/2021
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
17.84
|
100
|
|
12/21/2021
|
+2.10 / +9.95%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
17.84
|
500
|
|
12/20/2021
|
-2.30 / -9.83%
|
23.50
|
23.50
|
21.10
|
21.10
|
22.63
|
16.23
|
3,800
|
|
|