Closing price on 4/11/2024
|
|
Open |
31.00 |
High |
31.00 |
Low |
31.00 |
Volume |
5,000 |
Split-adjusted Price |
28.53 |
|
|
PMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/11/2024
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
28.53
|
5,000
|
|
4/10/2024
|
-1.50 / -4.62%
|
32.50
|
32.50
|
31.00
|
31.00
|
31.47
|
28.53
|
36,100
|
|
4/9/2024
|
-0.40 / -1.22%
|
31.00
|
32.50
|
31.00
|
32.50
|
31.50
|
29.91
|
300
|
|
4/8/2024
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
30.28
|
0
|
|
4/5/2024
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
30.28
|
0
|
|
4/4/2024
|
+0.90 / +2.81%
|
32.00
|
32.90
|
32.00
|
32.90
|
32.09
|
30.28
|
1,000
|
|
4/3/2024
|
+1.00 / +3.23%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.45
|
1,100
|
|
4/2/2024
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
28.53
|
1,900
|
|
4/1/2024
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
28.53
|
100
|
|
3/29/2024
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
28.53
|
0
|
|
3/28/2024
|
-0.60 / -1.90%
|
31.10
|
31.10
|
31.00
|
31.00
|
31.00
|
28.53
|
2,700
|
|
3/27/2024
|
+1.50 / +4.98%
|
31.30
|
31.60
|
31.30
|
31.60
|
31.48
|
29.08
|
2,400
|
|
3/26/2024
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
27.70
|
0
|
|
3/25/2024
|
+0.10 / +0.33%
|
31.50
|
31.50
|
30.10
|
30.10
|
31.03
|
27.70
|
300
|
|
3/22/2024
|
+0.30 / +1.01%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
27.61
|
100
|
|
3/21/2024
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
27.33
|
0
|
|
3/20/2024
|
+0.20 / +0.68%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
27.33
|
100
|
|
3/19/2024
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
27.15
|
100
|
|
3/18/2024
|
+0.10 / +0.34%
|
29.40
|
29.50
|
29.40
|
29.50
|
29.44
|
27.15
|
3,100
|
|
3/15/2024
|
+0.10 / +0.34%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
27.06
|
100
|
|
3/14/2024
|
+0.10 / +0.34%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
26.96
|
2,100
|
|
3/13/2024
|
+0.20 / +0.69%
|
29.80
|
29.90
|
29.20
|
29.20
|
29.73
|
26.87
|
3,600
|
|
3/12/2024
|
+0.20 / +0.69%
|
29.10
|
29.20
|
29.00
|
29.00
|
29.14
|
26.69
|
4,600
|
|
3/11/2024
|
+0.10 / +0.35%
|
29.00
|
29.20
|
28.70
|
28.80
|
29.00
|
26.50
|
8,100
|
|
3/8/2024
|
+0.40 / +1.41%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
26.41
|
300
|
|
3/7/2024
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
26.04
|
0
|
|
3/6/2024
|
-0.30 / -1.05%
|
28.10
|
28.30
|
28.00
|
28.30
|
28.19
|
26.04
|
4,000
|
|
3/5/2024
|
-0.10 / -0.35%
|
28.90
|
29.00
|
28.60
|
28.60
|
28.76
|
26.32
|
13,500
|
|
3/4/2024
|
+0.70 / +2.50%
|
28.90
|
29.90
|
28.70
|
28.70
|
29.55
|
26.41
|
3,500
|
|
3/1/2024
|
+0.70 / +2.56%
|
27.20
|
28.10
|
27.00
|
28.00
|
28.04
|
25.77
|
10,700
|
|
|