|
Closing price on 6/4/2024
|
|
| Open |
39.00 |
| High |
39.20 |
| Low |
38.50 |
| Volume |
33,000 |
| Split-adjusted Price |
35.98 |
|
|
PMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2024
|
+0.20 / +0.51%
|
39.00
|
39.20
|
38.50
|
39.10
|
39.00
|
35.98
|
33,000
|
|
|
6/3/2024
|
+1.50 / +4.01%
|
37.40
|
39.00
|
37.40
|
38.90
|
38.42
|
35.80
|
23,000
|
|
|
5/31/2024
|
-0.10 / -0.27%
|
38.00
|
38.00
|
37.00
|
37.40
|
37.75
|
34.42
|
26,700
|
|
|
5/30/2024
|
+1.90 / +5.34%
|
35.60
|
37.60
|
35.60
|
37.50
|
36.43
|
34.51
|
9,600
|
|
|
5/29/2024
|
+2.10 / +6.27%
|
33.60
|
35.70
|
33.60
|
35.60
|
34.87
|
32.76
|
46,000
|
|
|
5/28/2024
|
+0.20 / +0.60%
|
33.40
|
33.50
|
33.40
|
33.50
|
33.47
|
30.83
|
3,200
|
|
|
5/27/2024
|
+0.30 / +0.91%
|
33.00
|
33.30
|
33.00
|
33.30
|
33.16
|
30.65
|
3,700
|
|
|
5/24/2024
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
30.37
|
0
|
|
|
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
|
|
|