Closing price on 5/23/2024
|
|
Open |
32.50 |
High |
33.00 |
Low |
32.50 |
Volume |
3,800 |
Split-adjusted Price |
30.37 |
|
|
PMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2024
|
+0.50 / +1.54%
|
32.50
|
33.00
|
32.50
|
33.00
|
32.79
|
30.37
|
3,800
|
|
5/22/2024
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
29.91
|
0
|
|
5/21/2024
|
-0.10 / -0.31%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
29.91
|
1,100
|
|
5/20/2024
|
+0.10 / +0.31%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
30.00
|
1,000
|
|
5/17/2024
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
29.91
|
1,000
|
|
5/16/2024
|
+0.50 / +1.56%
|
32.30
|
32.60
|
32.30
|
32.50
|
32.49
|
29.91
|
1,100
|
|
5/15/2024
|
0.00 / 0.00%
|
31.70
|
32.00
|
31.70
|
32.00
|
31.74
|
29.45
|
800
|
|
5/14/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.45
|
0
|
|
5/13/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.45
|
1,300
|
|
5/10/2024
|
-0.10 / -0.31%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.50
|
29.45
|
200
|
|
5/9/2024
|
+0.90 / +2.88%
|
32.00
|
32.10
|
32.00
|
32.10
|
32.00
|
29.54
|
5,000
|
|
5/8/2024
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
28.71
|
300
|
|
5/7/2024
|
+0.30 / +0.97%
|
31.20
|
31.70
|
31.00
|
31.20
|
31.06
|
28.71
|
3,000
|
|
5/6/2024
|
+0.20 / +0.65%
|
31.00
|
31.00
|
30.80
|
30.90
|
30.88
|
28.44
|
2,500
|
|
5/3/2024
|
-1.70 / -5.25%
|
32.40
|
32.40
|
30.70
|
30.70
|
31.75
|
28.25
|
4,700
|
|
5/2/2024
|
+1.80 / +5.88%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
29.82
|
800
|
|
4/26/2024
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
28.16
|
0
|
|
4/25/2024
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
28.16
|
0
|
|
4/24/2024
|
-0.10 / -0.33%
|
30.70
|
30.70
|
30.60
|
30.60
|
30.68
|
28.16
|
500
|
|
4/23/2024
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
28.25
|
0
|
|
4/22/2024
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
28.25
|
0
|
|
4/19/2024
|
+0.50 / +1.66%
|
30.10
|
30.70
|
30.10
|
30.70
|
30.15
|
28.25
|
1,100
|
|
4/17/2024
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
27.79
|
46,100
|
|
4/16/2024
|
-0.30 / -0.98%
|
30.00
|
31.40
|
30.00
|
30.20
|
30.44
|
27.79
|
3,600
|
|
4/15/2024
|
-0.40 / -1.29%
|
31.90
|
31.90
|
30.50
|
30.50
|
30.97
|
28.07
|
2,700
|
|
4/12/2024
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.90
|
30.90
|
30.99
|
28.44
|
1,000
|
|
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
|
|
|