MS-PAMS-PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $19.63 | $19.75 | $19.56 | $19.66 | 157,154 |
| 1/9/2026 | $19.73 | $19.83 | $19.62 | $19.73 | 196,638 |
| 1/8/2026 | $19.69 | $19.86 | $19.56 | $19.71 | 107,348 |
| 1/7/2026 | $19.56 | $19.71 | $19.56 | $19.69 | 118,527 |
| 1/6/2026 | $19.55 | $19.60 | $19.44 | $19.52 | 142,673 |
| 1/5/2026 | $19.60 | $19.61 | $19.39 | $19.50 | 137,281 |
| 1/2/2026 | $19.31 | $19.54 | $19.27 | $19.52 | 129,732 |
| 12/31/2025 | $19.37 | $19.37 | $19.16 | $19.30 | 354,762 |
| 12/30/2025 | $19.57 | $19.64 | $19.41 | $19.60 | 349,191 |
| 12/29/2025 | $19.44 | $19.57 | $19.32 | $19.46 | 261,275 |
| 12/26/2025 | $19.25 | $19.43 | $19.25 | $19.43 | 243,674 |
| 12/24/2025 | $19.29 | $19.36 | $19.21 | $19.30 | 121,469 |
| 12/23/2025 | $19.16 | $19.29 | $19.12 | $19.24 | 325,459 |
| 12/22/2025 | $19.34 | $19.40 | $19.16 | $19.21 | 248,375 |
| 12/19/2025 | $19.33 | $19.44 | $19.33 | $19.37 | 201,946 |
| 12/18/2025 | $19.43 | $19.67 | $19.27 | $19.37 | 237,922 |
| 12/17/2025 | $19.47 | $19.50 | $19.36 | $19.43 | 297,212 |
| 12/16/2025 | $19.49 | $19.62 | $19.46 | $19.53 | 200,737 |
| 12/15/2025 | $19.59 | $19.75 | $19.43 | $19.50 | 226,880 |
| 12/12/2025 | $19.77 | $19.79 | $19.53 | $19.59 | 184,692 |
| 12/11/2025 | $19.91 | $19.97 | $19.75 | $19.82 | 165,166 |
| 12/10/2025 | $19.84 | $19.93 | $19.80 | $19.88 | 103,801 |
| 12/9/2025 | $19.82 | $19.97 | $19.79 | $19.84 | 148,762 |
| 12/8/2025 | $19.74 | $19.88 | $19.61 | $19.85 | 154,904 |
| 12/5/2025 | $19.69 | $19.80 | $19.65 | $19.75 | 122,648 |
| 12/4/2025 | $19.92 | $20.14 | $19.63 | $19.75 | 306,993 |
| 12/3/2025 | $19.72 | $19.90 | $19.62 | $19.89 | 151,271 |
| 12/2/2025 | $19.67 | $19.86 | $19.66 | $19.69 | 191,262 |
| 12/1/2025 | $19.60 | $19.81 | $19.55 | $19.70 | 128,243 |
| 11/28/2025 | $19.60 | $19.70 | $19.49 | $19.70 | 116,365 |
| 11/26/2025 | $19.60 | $19.70 | $19.50 | $19.60 | 150,895 |
| 11/25/2025 | $19.60 | $19.60 | $19.38 | $19.56 | 161,891 |
| 11/24/2025 | $19.58 | $19.80 | $19.55 | $19.60 | 122,662 |
| 11/21/2025 | $19.51 | $19.72 | $19.28 | $19.56 | 138,156 |
| 11/20/2025 | $20.01 | $20.08 | $19.41 | $19.59 | 229,590 |
| 11/19/2025 | $20.17 | $20.24 | $19.95 | $19.97 | 102,110 |
| 11/18/2025 | $20.20 | $20.33 | $20.04 | $20.27 | 74,465 |
| 11/17/2025 | $20.28 | $20.39 | $19.83 | $20.26 | 224,344 |
| 11/14/2025 | $20.23 | $20.37 | $20.21 | $20.35 | 79,471 |
| 11/13/2025 | $20.40 | $20.47 | $20.20 | $20.32 | 136,294 |
| 11/12/2025 | $20.61 | $20.67 | $20.41 | $20.49 | 132,896 |
| 11/11/2025 | $20.71 | $20.74 | $20.61 | $20.62 | 55,360 |
| 11/10/2025 | $20.76 | $21.00 | $20.66 | $20.74 | 90,047 |
| 11/7/2025 | $20.77 | $20.78 | $20.58 | $20.70 | 118,314 |
| 11/6/2025 | $20.91 | $20.91 | $20.75 | $20.76 | 94,716 |
| 11/5/2025 | $20.76 | $21.01 | $20.76 | $20.82 | 85,052 |
| 11/4/2025 | $20.84 | $20.97 | $20.75 | $20.78 | 93,196 |
| 11/3/2025 | $21.00 | $21.03 | $20.77 | $20.83 | 83,068 |
| 10/31/2025 | $21.00 | $21.06 | $20.83 | $20.96 | 116,337 |
| 10/30/2025 | $21.07 | $21.10 | $21.00 | $21.02 | 52,969 |
| 10/29/2025 | $21.16 | $21.19 | $21.00 | $21.09 | 95,965 |
| 10/28/2025 | $21.04 | $21.16 | $21.00 | $21.11 | 77,486 |
| 10/27/2025 | $20.94 | $21.10 | $20.94 | $21.08 | 72,837 |
| 10/24/2025 | $20.97 | $21.05 | $20.92 | $20.96 | 49,453 |
| 10/23/2025 | $20.94 | $20.98 | $20.87 | $20.95 | 71,660 |
| 10/22/2025 | $21.07 | $21.07 | $20.87 | $20.91 | 62,087 |
| 10/21/2025 | $20.98 | $21.13 | $20.98 | $21.05 | 53,134 |
| 10/20/2025 | $20.87 | $21.00 | $20.81 | $20.93 | 57,781 |
| 10/17/2025 | $21.03 | $21.03 | $20.70 | $20.81 | 135,713 |
| 10/16/2025 | $20.95 | $21.18 | $20.85 | $21.08 | 62,718 |
| 10/15/2025 | $20.89 | $21.00 | $20.79 | $20.90 | 149,009 |