MS-PEMS-PE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $25.48 | $25.57 | $25.42 | $25.46 | 37,358 |
| 1/9/2026 | $25.57 | $25.58 | $25.48 | $25.48 | 38,270 |
| 1/8/2026 | $25.55 | $25.58 | $25.52 | $25.52 | 32,885 |
| 1/7/2026 | $25.47 | $25.56 | $25.47 | $25.55 | 29,020 |
| 1/6/2026 | $25.57 | $25.57 | $25.45 | $25.50 | 44,733 |
| 1/5/2026 | $25.46 | $25.78 | $25.39 | $25.52 | 99,758 |
| 1/2/2026 | $25.30 | $25.47 | $25.29 | $25.47 | 114,581 |
| 12/31/2025 | $25.30 | $25.32 | $25.25 | $25.25 | 216,478 |
| 12/30/2025 | $25.69 | $25.70 | $25.67 | $25.70 | 82,779 |
| 12/29/2025 | $25.62 | $25.68 | $25.62 | $25.68 | 58,751 |
| 12/26/2025 | $25.65 | $25.67 | $25.63 | $25.66 | 29,299 |
| 12/24/2025 | $25.62 | $25.67 | $25.62 | $25.67 | 38,414 |
| 12/23/2025 | $25.66 | $25.66 | $25.60 | $25.65 | 38,566 |
| 12/22/2025 | $25.66 | $25.68 | $25.60 | $25.64 | 136,806 |
| 12/19/2025 | $25.64 | $25.69 | $25.62 | $25.63 | 39,007 |
| 12/18/2025 | $25.62 | $25.68 | $25.62 | $25.68 | 41,178 |
| 12/17/2025 | $25.59 | $25.64 | $25.57 | $25.63 | 59,186 |
| 12/16/2025 | $25.59 | $25.60 | $25.57 | $25.60 | 137,417 |
| 12/15/2025 | $25.62 | $25.62 | $25.56 | $25.59 | 83,024 |
| 12/12/2025 | $25.60 | $25.61 | $25.56 | $25.58 | 49,510 |
| 12/11/2025 | $25.60 | $25.65 | $25.56 | $25.60 | 94,258 |
| 12/10/2025 | $25.60 | $25.63 | $25.57 | $25.59 | 58,890 |
| 12/9/2025 | $25.64 | $25.64 | $25.60 | $25.60 | 29,564 |
| 12/8/2025 | $25.69 | $25.74 | $25.55 | $25.62 | 70,442 |
| 12/5/2025 | $25.64 | $25.69 | $25.62 | $25.65 | 35,461 |
| 12/4/2025 | $25.77 | $25.77 | $25.62 | $25.69 | 37,738 |
| 12/3/2025 | $25.66 | $25.74 | $25.66 | $25.74 | 15,971 |
| 12/2/2025 | $25.64 | $25.73 | $25.58 | $25.64 | 45,965 |
| 12/1/2025 | $25.60 | $25.69 | $25.57 | $25.62 | 21,610 |
| 11/28/2025 | $25.61 | $25.62 | $25.55 | $25.55 | 23,489 |
| 11/26/2025 | $25.55 | $25.67 | $25.55 | $25.57 | 39,671 |
| 11/25/2025 | $25.61 | $25.66 | $25.54 | $25.55 | 55,517 |
| 11/24/2025 | $25.58 | $25.62 | $25.53 | $25.59 | 27,713 |
| 11/21/2025 | $25.54 | $25.54 | $25.47 | $25.54 | 57,571 |
| 11/20/2025 | $25.57 | $25.57 | $25.47 | $25.49 | 46,811 |
| 11/19/2025 | $25.56 | $25.60 | $25.52 | $25.56 | 40,024 |
| 11/18/2025 | $25.56 | $25.59 | $25.50 | $25.52 | 35,078 |
| 11/17/2025 | $25.51 | $25.65 | $25.46 | $25.52 | 48,553 |
| 11/14/2025 | $25.54 | $25.61 | $25.49 | $25.50 | 43,433 |
| 11/13/2025 | $25.49 | $25.53 | $25.49 | $25.51 | 33,083 |
| 11/12/2025 | $25.51 | $25.53 | $25.46 | $25.52 | 31,482 |
| 11/11/2025 | $25.46 | $25.54 | $25.45 | $25.48 | 32,171 |
| 11/10/2025 | $25.51 | $25.59 | $25.45 | $25.46 | 58,826 |
| 11/7/2025 | $25.55 | $25.57 | $25.46 | $25.46 | 53,325 |
| 11/6/2025 | $25.56 | $25.61 | $25.46 | $25.50 | 67,592 |
| 11/5/2025 | $25.63 | $25.63 | $25.56 | $25.56 | 49,312 |
| 11/4/2025 | $25.57 | $25.58 | $25.55 | $25.56 | 72,557 |
| 11/3/2025 | $25.68 | $25.68 | $25.57 | $25.57 | 79,951 |
| 10/31/2025 | $25.71 | $25.73 | $25.58 | $25.58 | 100,071 |
| 10/30/2025 | $25.74 | $25.80 | $25.66 | $25.66 | 37,544 |
| 10/29/2025 | $25.77 | $25.80 | $25.73 | $25.74 | 41,918 |
| 10/28/2025 | $25.80 | $25.85 | $25.76 | $25.81 | 41,241 |
| 10/27/2025 | $25.77 | $25.85 | $25.75 | $25.83 | 51,561 |
| 10/24/2025 | $25.76 | $25.80 | $25.71 | $25.77 | 29,142 |
| 10/23/2025 | $25.75 | $25.76 | $25.70 | $25.74 | 33,300 |
| 10/22/2025 | $25.71 | $25.73 | $25.67 | $25.72 | 30,445 |
| 10/21/2025 | $25.70 | $25.74 | $25.62 | $25.74 | 25,940 |
| 10/20/2025 | $25.64 | $25.71 | $25.59 | $25.67 | 53,487 |
| 10/17/2025 | $25.70 | $25.70 | $25.64 | $25.64 | 39,767 |
| 10/16/2025 | $25.67 | $25.73 | $25.66 | $25.69 | 31,278 |
| 10/15/2025 | $25.69 | $25.73 | $25.63 | $25.63 | 56,691 |