PMAR(PMAR)
PMAR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $47.32 | $47.50 | $47.32 | $47.38 | 10,732 |
| 6/25/2026 | $47.44 | $47.53 | $47.40 | $47.42 | 13,600 |
| 6/24/2026 | $47.59 | $47.59 | $47.37 | $47.45 | 16,822 |
| 6/23/2026 | $47.38 | $47.55 | $47.38 | $47.53 | 22,200 |
| 6/22/2026 | $47.81 | $47.81 | $47.63 | $47.65 | 14,800 |
| 6/18/2026 | $47.74 | $47.79 | $47.67 | $47.72 | 22,200 |
| 6/17/2026 | $47.84 | $47.86 | $47.53 | $47.56 | 9,400 |
| 6/16/2026 | $47.87 | $47.91 | $47.76 | $47.77 | 8,700 |
| 6/15/2026 | $47.80 | $47.88 | $47.76 | $47.83 | 12,000 |
| 6/12/2026 | $47.54 | $47.60 | $47.49 | $47.49 | 4,600 |
| 6/11/2026 | $47.19 | $47.42 | $47.07 | $47.42 | 5,737 |
| 6/10/2026 | $47.34 | $47.44 | $47.04 | $47.10 | 11,601 |
| 6/9/2026 | $47.54 | $47.63 | $47.02 | $47.37 | 38,027 |
| 6/8/2026 | $47.63 | $47.63 | $47.43 | $47.45 | 19,940 |
| 6/5/2026 | $47.75 | $47.75 | $47.35 | $47.36 | 77,208 |
| 6/4/2026 | $47.76 | $47.88 | $47.74 | $47.78 | 11,520 |
| 6/3/2026 | $47.77 | $47.81 | $47.74 | $47.76 | 18,800 |
| 6/2/2026 | $47.77 | $47.87 | $47.77 | $47.80 | 29,200 |
| 6/1/2026 | $47.76 | $47.86 | $47.74 | $47.77 | 62,637 |
| 5/29/2026 | $47.74 | $47.87 | $47.74 | $47.76 | 14,529 |
| 5/28/2026 | $47.70 | $47.78 | $47.62 | $47.70 | 16,128 |
| 5/27/2026 | $47.59 | $47.67 | $47.58 | $47.64 | 7,153 |
| 5/26/2026 | $47.58 | $47.67 | $47.57 | $47.59 | 18,400 |
| 5/22/2026 | $47.50 | $47.63 | $47.45 | $47.47 | 23,030 |
| 5/21/2026 | $47.33 | $47.49 | $47.32 | $47.41 | 12,100 |
| 5/20/2026 | $47.30 | $47.43 | $47.26 | $47.39 | 27,419 |
| 5/19/2026 | $47.26 | $47.35 | $47.17 | $47.21 | 27,549 |
| 5/18/2026 | $47.29 | $47.35 | $47.20 | $47.29 | 22,500 |
| 5/15/2026 | $47.27 | $47.42 | $47.25 | $47.33 | 14,713 |
| 5/14/2026 | $47.43 | $47.54 | $47.39 | $47.42 | 14,807 |
| 5/13/2026 | $47.30 | $47.38 | $47.23 | $47.31 | 24,600 |
| 5/12/2026 | $47.28 | $47.30 | $47.09 | $47.22 | 22,700 |
| 5/11/2026 | $47.31 | $47.36 | $47.25 | $47.25 | 17,831 |
| 5/8/2026 | $47.30 | $47.32 | $47.22 | $47.25 | 18,426 |
| 5/7/2026 | $47.30 | $47.30 | $47.09 | $47.16 | 31,332 |
| 5/6/2026 | $47.15 | $47.24 | $47.09 | $47.19 | 25,500 |
| 5/5/2026 | $46.97 | $47.05 | $46.93 | $46.93 | 23,327 |
| 5/4/2026 | $46.89 | $46.94 | $46.72 | $46.84 | 29,001 |
| 5/1/2026 | $46.81 | $47.08 | $46.81 | $46.89 | 30,418 |
| 4/30/2026 | $46.78 | $46.90 | $46.67 | $46.84 | 92,721 |
| 4/29/2026 | $46.62 | $46.70 | $46.56 | $46.62 | 20,400 |
| 4/28/2026 | $46.64 | $46.68 | $46.58 | $46.63 | 20,300 |
| 4/27/2026 | $46.72 | $46.80 | $46.65 | $46.74 | 41,538 |
| 4/24/2026 | $46.67 | $46.78 | $46.67 | $46.68 | 14,300 |
| 4/23/2026 | $46.55 | $46.68 | $46.39 | $46.58 | 13,715 |
| 4/22/2026 | $46.61 | $46.65 | $46.56 | $46.63 | 18,700 |
| 4/21/2026 | $46.67 | $46.67 | $46.39 | $46.39 | 26,508 |
| 4/20/2026 | $46.63 | $46.64 | $46.51 | $46.55 | 22,800 |
| 4/17/2026 | $46.61 | $46.69 | $46.47 | $46.61 | 719,300 |
| 4/16/2026 | $46.32 | $46.39 | $46.30 | $46.37 | 23,000 |
| 4/15/2026 | $46.20 | $46.36 | $46.20 | $46.28 | 46,415 |
| 4/14/2026 | $45.95 | $46.23 | $45.95 | $46.22 | 57,844 |
| 4/13/2026 | $45.61 | $46.01 | $45.61 | $45.97 | 23,600 |
| 4/10/2026 | $45.78 | $45.85 | $45.64 | $45.73 | 19,802 |
| 4/9/2026 | $45.58 | $45.78 | $45.50 | $45.75 | 87,100 |
| 4/8/2026 | $45.55 | $45.66 | $45.50 | $45.62 | 38,500 |
| 4/7/2026 | $44.86 | $44.98 | $44.66 | $44.98 | 26,800 |
| 4/6/2026 | $44.81 | $45.00 | $44.54 | $44.98 | 21,500 |
| 4/2/2026 | $44.44 | $44.90 | $44.43 | $44.89 | 29,029 |
| 4/1/2026 | $44.64 | $44.93 | $44.64 | $44.75 | 30,500 |
| 3/31/2026 | $44.18 | $44.66 | $44.14 | $44.62 | 54,249 |
| 3/30/2026 | $44.15 | $44.15 | $43.75 | $43.84 | 50,607 |