(NY: PMT-PRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	23.65	23.65	23.55	23.55	3,300	-0.02(-0.11%)
May 16, 2024	23.46	23.69	23.46	23.57	10,809	+0.13(+0.58%)
May 15, 2024	23.69	23.77	23.43	23.44	14,951	-0.11(-0.47%)
May 14, 2024	23.80	23.80	23.55	23.55	13,562	-0.20(-0.84%)
May 13, 2024	23.80	23.80	23.60	23.75	5,932	+0.03(+0.13%)
May 10, 2024	23.51	23.72	23.50	23.72	10,131	-0.05(-0.22%)
May 09, 2024	23.58	23.77	23.58	23.77	1,732	+0.17(+0.72%)
May 08, 2024	23.73	23.73	23.52	23.60	4,100	-0.10(-0.41%)
May 07, 2024	23.61	23.70	23.61	23.70	4,935	+0.22(+0.92%)
May 06, 2024	23.58	23.74	23.48	23.48	3,050	+0.08(+0.35%)
May 03, 2024	23.56	23.65	23.35	23.40	7,371	-0.24(-1.03%)
May 02, 2024	23.15	23.81	23.15	23.64	11,825	+0.39(+1.67%)
May 01, 2024	23.15	23.28	23.00	23.25	9,008	+0.15(+0.66%)
Apr 30, 2024	23.17	23.56	23.01	23.10	43,714	-0.20(-0.86%)
Apr 29, 2024	23.68	23.72	23.30	23.30	7,592	-0.20(-0.86%)
Apr 26, 2024	23.27	23.69	23.14	23.50	12,268	+0.15(+0.63%)
Apr 25, 2024	23.02	23.42	23.02	23.36	12,960	-0.04(-0.19%)
Apr 24, 2024	23.41	23.64	23.39	23.40	6,145	+0.09(+0.39%)
Apr 23, 2024	23.32	23.49	23.26	23.31	3,810	+0.33(+1.43%)
Apr 22, 2024	23.01	23.13	22.98	22.98	3,762	-0.04(-0.17%)
Apr 19, 2024	23.00	23.25	23.00	23.02	2,895	+0.12(+0.52%)
Apr 18, 2024	23.10	23.24	22.90	22.90	3,964	-0.03(-0.13%)
Apr 17, 2024	23.05	23.50	22.93	22.93	10,745	-0.10(-0.43%)
Apr 16, 2024	23.24	23.37	23.01	23.03	8,756	-0.21(-0.90%)
Apr 15, 2024	23.75	23.75	23.08	23.24	10,362	-0.40(-1.69%)
Apr 12, 2024	23.79	23.79	23.55	23.64	5,522	+0.10(+0.42%)
Apr 11, 2024	23.53	23.54	23.50	23.54	1,759	+0.01(+0.04%)
Apr 10, 2024	23.73	23.73	23.52	23.53	5,871	-0.33(-1.38%)
Apr 09, 2024	23.60	23.86	23.56	23.86	6,975	+0.05(+0.21%)
Apr 08, 2024	23.84	23.84	23.68	23.81	1,622	+0.11(+0.46%)
Apr 05, 2024	23.51	23.97	23.51	23.70	4,359	-0.05(-0.21%)
Apr 04, 2024	23.60	24.04	23.60	23.75	8,956	+0.16(+0.68%)
Apr 03, 2024	23.71	23.71	23.44	23.59	2,779	+0.00(+0.02%)
Apr 02, 2024	23.66	23.66	23.43	23.59	3,648	-0.09(-0.36%)
Apr 01, 2024	23.36	23.67	23.20	23.67	13,981	+0.51(+2.20%)
Mar 28, 2024	23.65	23.98	23.16	23.16	40,195	-0.47(-1.99%)
Mar 27, 2024	23.96	23.96	23.63	23.63	6,016	-0.33(-1.38%)
Mar 26, 2024	24.20	24.20	23.91	23.96	2,232	-0.22(-0.91%)
Mar 25, 2024	24.42	24.42	23.93	24.18	11,245	-0.12(-0.49%)
Mar 22, 2024	24.22	24.30	24.22	24.30	617	+0.03(+0.12%)
Mar 21, 2024	24.50	24.50	24.21	24.27	5,272	+0.05(+0.21%)
Mar 20, 2024	24.01	24.45	23.90	24.22	15,820	+0.27(+1.13%)
Mar 19, 2024	23.72	24.25	23.67	23.95	27,911	+0.36(+1.53%)
Mar 18, 2024	23.70	23.70	23.55	23.59	7,942	+0.06(+0.25%)
Mar 15, 2024	23.47	23.87	23.42	23.53	9,663	+0.18(+0.77%)
Mar 14, 2024	23.40	23.62	23.16	23.35	32,449	-0.02(-0.09%)
Mar 13, 2024	23.19	23.38	23.19	23.37	13,109	+0.31(+1.34%)
Mar 12, 2024	23.14	23.20	23.04	23.06	27,153	-0.05(-0.22%)
Mar 11, 2024	23.23	23.29	23.11	23.11	7,512	-0.12(-0.52%)
Mar 08, 2024	23.73	23.73	23.23	23.23	7,969	-0.21(-0.90%)
Mar 07, 2024	23.41	23.66	23.35	23.44	5,594	+0.13(+0.54%)
Mar 06, 2024	23.38	23.61	23.05	23.31	29,946	-0.07(-0.28%)
Mar 05, 2024	23.29	23.43	23.29	23.38	3,382	-0.06(-0.26%)
Mar 04, 2024	23.40	23.52	23.35	23.44	7,153	-0.16(-0.68%)
Mar 01, 2024	23.16	23.60	23.16	23.60	15,478	+0.36(+1.55%)
Feb 29, 2024	23.69	23.76	23.23	23.24	26,506	-0.56(-2.35%)
Feb 28, 2024	23.78	23.93	23.78	23.80	8,279	-0.07(-0.28%)
Feb 27, 2024	23.74	23.91	23.74	23.87	4,053	+0.08(+0.35%)
Feb 26, 2024	23.72	23.89	23.69	23.79	6,434	-0.12(-0.52%)
Feb 23, 2024	23.99	23.99	23.80	23.91	6,547	+0.10(+0.42%)
Feb 22, 2024	23.78	23.81	23.56	23.81	7,953	+0.11(+0.46%)
Feb 21, 2024	23.62	23.74	23.54	23.70	4,459	+0.06(+0.25%)
Feb 20, 2024	23.65	23.71	23.35	23.64	17,397	+0.06(+0.24%)
Feb 16, 2024	23.51	23.61	23.51	23.58	6,591	-0.07(-0.28%)
Feb 15, 2024	23.42	23.65	23.39	23.65	11,264	+0.18(+0.77%)
Feb 14, 2024	23.36	23.62	23.22	23.47	9,155	+0.12(+0.51%)
Feb 13, 2024	23.54	23.70	23.12	23.35	51,181	-0.21(-0.89%)
Feb 12, 2024	23.46	23.70	23.46	23.56	14,153	+0.10(+0.43%)
Feb 09, 2024	23.34	23.60	23.17	23.46	37,465	+0.12(+0.51%)
Feb 08, 2024	23.12	23.45	23.00	23.34	42,224	+0.14(+0.60%)
Feb 07, 2024	23.56	23.56	23.10	23.20	28,067	-0.36(-1.53%)
Feb 06, 2024	23.56	23.69	23.56	23.56	16,567	-0.02(-0.08%)
Feb 05, 2024	23.57	23.70	23.45	23.58	17,052	-0.09(-0.36%)
Feb 02, 2024	23.76	23.85	23.55	23.66	30,099	-0.11(-0.44%)
Feb 01, 2024	24.00	24.09	23.66	23.77	24,483	-0.09(-0.38%)
Jan 31, 2024	24.18	24.18	23.86	23.86	38,581	-0.33(-1.36%)
Jan 30, 2024	23.93	24.33	23.93	24.19	30,935	+0.14(+0.58%)
Jan 29, 2024	23.91	24.15	23.90	24.05	11,135	+0.06(+0.25%)
Jan 26, 2024	23.87	24.20	23.84	23.99	15,318	-0.01(-0.04%)
Jan 25, 2024	23.67	24.00	23.67	24.00	11,848	+0.30(+1.27%)
Jan 24, 2024	23.67	23.92	23.64	23.70	12,277	+0.02(+0.08%)
Jan 23, 2024	23.50	23.78	23.41	23.68	13,589	+0.03(+0.13%)
Jan 22, 2024	23.71	23.80	23.56	23.65	10,474	-0.19(-0.80%)
Jan 19, 2024	23.30	23.84	23.25	23.84	24,864	+0.58(+2.49%)
Jan 18, 2024	23.48	23.65	23.18	23.26	29,834	-0.27(-1.16%)
Jan 17, 2024	23.48	23.66	23.41	23.53	8,139	-0.09(-0.39%)
Jan 16, 2024	23.43	23.62	23.31	23.62	24,057	+0.14(+0.57%)
Jan 12, 2024	23.54	23.75	23.47	23.49	4,890	-0.15(-0.63%)
Jan 11, 2024	23.65	23.65	23.50	23.64	7,532	+0.08(+0.34%)
Jan 10, 2024	23.48	23.72	23.37	23.56	30,787	-0.02(-0.08%)
Jan 09, 2024	23.60	23.63	23.37	23.58	12,819	-0.13(-0.55%)
Jan 08, 2024	23.30	23.72	23.25	23.71	33,497	+0.41(+1.76%)
Jan 05, 2024	23.44	23.74	23.15	23.30	17,441	-0.18(-0.77%)
Jan 04, 2024	23.92	23.92	23.32	23.48	40,194	-0.46(-1.92%)
Jan 03, 2024	23.94	24.15	23.92	23.94	6,340	-0.15(-0.62%)
Jan 02, 2024	23.92	24.15	23.92	24.09	18,062	+0.17(+0.71%)
Dec 29, 2023	23.70	24.28	23.70	23.92	14,219	+0.08(+0.34%)
Dec 28, 2023	23.85	23.85	23.63	23.84	28,420	-0.01(-0.04%)
Dec 27, 2023	23.30	23.85	23.30	23.85	20,987	+0.45(+1.92%)
Dec 26, 2023	23.40	23.44	23.20	23.40	16,065	+0.00(+0.01%)
Dec 22, 2023	23.25	23.40	23.15	23.40	14,525	+0.02(+0.07%)
Dec 21, 2023	23.37	23.40	23.20	23.38	13,229	+0.01(+0.04%)
Dec 20, 2023	23.40	23.45	23.06	23.37	36,759	+0.04(+0.17%)
Dec 19, 2023	23.20	23.50	23.06	23.33	14,820	+0.25(+1.08%)
Dec 18, 2023	23.05	23.20	22.86	23.08	17,174	+0.18(+0.79%)
Dec 15, 2023	23.34	23.39	22.85	22.90	14,857	-0.25(-1.08%)
Dec 14, 2023	23.41	23.41	23.15	23.15	6,192	-0.01(-0.04%)
Dec 13, 2023	23.05	23.29	23.05	23.16	16,968	+0.11(+0.48%)
Dec 12, 2023	23.06	23.14	22.88	23.05	13,885	-0.05(-0.22%)
Dec 11, 2023	23.33	23.33	22.78	23.10	14,727	-0.16(-0.69%)
Dec 08, 2023	23.20	23.29	23.04	23.26	6,080	+0.11(+0.48%)
Dec 07, 2023	22.84	23.22	22.84	23.15	13,745	+0.19(+0.83%)
Dec 06, 2023	23.00	23.00	22.70	22.96	8,331	+0.08(+0.35%)
Dec 05, 2023	22.75	22.90	22.55	22.88	15,178	+0.11(+0.48%)
Dec 04, 2023	22.60	22.85	22.60	22.77	14,231	+0.17(+0.75%)
Dec 01, 2023	22.33	22.68	22.14	22.60	9,397	+0.09(+0.40%)
Nov 30, 2023	22.12	22.51	22.04	22.51	19,507	+0.13(+0.58%)
Nov 29, 2023	22.00	22.38	21.97	22.38	16,635	+0.26(+1.18%)
Nov 28, 2023	22.00	22.20	21.71	22.12	10,358	+0.14(+0.64%)
Nov 27, 2023	22.18	22.18	21.80	21.98	5,919	+0.18(+0.83%)
Nov 24, 2023	21.90	21.90	21.58	21.80	3,468	+0.02(+0.08%)
Nov 22, 2023	21.82	21.93	21.56	21.78	5,443	+0.08(+0.38%)
Nov 21, 2023	21.55	21.76	21.50	21.70	7,199	+0.19(+0.88%)
Nov 20, 2023	21.75	21.91	21.35	21.51	35,877	-0.15(-0.69%)
Nov 17, 2023	22.19	22.19	21.49	21.66	35,332	-0.57(-2.58%)
Nov 16, 2023	22.09	22.25	22.00	22.23	10,958	+0.04(+0.20%)
Nov 15, 2023	22.19	22.36	22.10	22.19	6,097	+0.09(+0.41%)
Nov 14, 2023	22.24	22.41	22.00	22.10	15,300	+0.10(+0.45%)
Nov 13, 2023	22.10	22.10	21.80	22.00	5,187	+0.01(+0.05%)
Nov 10, 2023	21.79	21.99	21.57	21.99	6,993	+0.13(+0.59%)
Nov 09, 2023	21.90	22.23	21.86	21.86	11,619	-0.09(-0.41%)
Nov 08, 2023	22.05	22.06	21.73	21.95	3,556	+0.05(+0.23%)
Nov 07, 2023	22.04	22.10	21.80	21.90	6,299	-0.31(-1.41%)
Nov 06, 2023	22.25	22.25	22.00	22.21	12,544	+0.03(+0.15%)
Nov 03, 2023	21.73	22.24	21.73	22.18	12,266	+0.43(+1.98%)
Nov 02, 2023	21.20	21.78	21.20	21.75	8,643	+0.58(+2.73%)
Nov 01, 2023	20.95	21.41	20.94	21.17	17,377	+0.12(+0.58%)
Oct 31, 2023	20.49	21.10	20.40	21.05	26,570	+0.68(+3.34%)
Oct 30, 2023	20.39	20.50	20.11	20.37	16,102	-0.08(-0.37%)
Oct 27, 2023	20.45	20.73	20.30	20.45	13,787	+0.11(+0.52%)
Oct 26, 2023	20.55	20.77	20.34	20.34	9,450	-0.18(-0.88%)
Oct 25, 2023	20.53	20.77	20.36	20.52	13,004	+0.11(+0.54%)
Oct 24, 2023	20.65	20.72	20.36	20.41	19,006	-0.04(-0.20%)
Oct 23, 2023	20.65	20.65	20.28	20.45	22,055	-0.20(-0.97%)
Oct 20, 2023	20.80	20.92	20.50	20.65	11,514	-0.15(-0.72%)
Oct 19, 2023	20.97	20.97	20.76	20.80	10,817	-0.24(-1.14%)
Oct 18, 2023	21.01	21.09	20.75	21.04	16,844	-0.16(-0.76%)
Oct 17, 2023	21.30	21.30	21.00	21.20	12,034	-0.10(-0.47%)
Oct 16, 2023	21.35	21.39	21.10	21.30	13,635	+0.06(+0.28%)
Oct 13, 2023	21.01	21.30	20.84	21.24	25,176	+0.12(+0.57%)
Oct 12, 2023	21.18	21.18	20.86	21.12	9,955	-0.09(-0.42%)
Oct 11, 2023	21.25	21.26	21.09	21.21	22,265	-0.05(-0.24%)
Oct 10, 2023	21.02	21.31	21.02	21.26	7,795	+0.06(+0.28%)
Oct 09, 2023	21.26	21.26	21.05	21.20	4,523	-0.06(-0.28%)
Oct 06, 2023	21.00	21.30	21.00	21.26	18,317	+0.39(+1.87%)
Oct 05, 2023	21.40	21.41	20.79	20.87	7,687	-0.13(-0.64%)
Oct 04, 2023	21.31	21.31	20.70	21.00	17,159	+0.06(+0.31%)
Oct 03, 2023	21.69	21.69	20.76	20.94	20,365	-0.42(-1.99%)
Oct 02, 2023	21.70	21.80	21.25	21.36	8,975	-0.46(-2.09%)
Sep 29, 2023	21.30	21.82	21.30	21.82	33,818	+0.49(+2.30%)
Sep 28, 2023	21.03	21.40	21.01	21.33	18,023	+0.23(+1.08%)
Sep 27, 2023	21.48	21.50	21.04	21.10	10,921	-0.25(-1.17%)
Sep 26, 2023	21.77	21.77	21.30	21.35	18,842	-0.42(-1.94%)
Sep 25, 2023	21.71	21.77	21.77	21.77	5,725	-0.03(-0.13%)
Sep 22, 2023	21.84	22.05	21.70	21.80	14,594	-0.06(-0.29%)
Sep 21, 2023	22.05	22.14	21.86	21.86	6,115	-0.23(-1.03%)
Sep 20, 2023	22.05	22.20	22.05	22.09	7,092	+0.00(+0.00%)
Sep 19, 2023	22.30	22.40	22.06	22.09	16,022	-0.21(-0.94%)
Sep 18, 2023	22.56	22.59	22.30	22.30	11,158	-0.20(-0.89%)
Sep 15, 2023	22.67	22.70	22.44	22.50	9,453	+0.00(+0.00%)
Sep 14, 2023	22.19	22.50	22.09	22.50	19,246	+0.40(+1.81%)
Sep 13, 2023	21.86	22.10	21.86	22.10	6,186	+0.10(+0.45%)
Sep 12, 2023	21.90	22.08	21.80	22.00	18,082	+0.09(+0.41%)
Sep 11, 2023	21.85	22.05	21.80	21.91	38,673	-0.01(-0.05%)
Sep 08, 2023	21.95	22.03	21.50	21.92	25,233	+0.17(+0.78%)
Sep 07, 2023	22.05	22.07	21.71	21.75	24,711	-0.44(-1.98%)
Sep 06, 2023	21.85	22.19	21.65	22.19	17,460	+0.28(+1.27%)
Sep 05, 2023	22.10	22.26	21.86	21.91	37,670	-0.30(-1.34%)
Sep 01, 2023	22.48	22.48	22.21	22.21	2,457	-0.46(-2.03%)
Aug 31, 2023	22.25	22.67	22.00	22.67	26,413	+0.14(+0.62%)
Aug 30, 2023	22.65	22.70	22.50	22.53	60,493	-0.03(-0.13%)
Aug 29, 2023	22.77	22.84	22.52	22.56	33,140	-0.21(-0.92%)
Aug 28, 2023	22.87	22.93	22.35	22.77	78,905	-1.12(-4.69%)
Aug 25, 2023	23.95	24.04	23.75	23.89	28,373	-0.06(-0.25%)
Aug 24, 2023	23.83	24.04	23.83	23.95	9,842	+0.10(+0.42%)
Aug 23, 2023	23.65	23.90	23.65	23.85	4,402	+0.20(+0.85%)
Aug 22, 2023	23.75	23.80	23.63	23.65	12,158	+0.00(+0.00%)
Aug 21, 2023	23.91	23.92	23.56	23.65	7,036	+0.00(+0.00%)
Aug 18, 2023	23.71	23.90	23.64	23.65	7,093	-0.12(-0.52%)
Aug 17, 2023	24.00	24.00	23.65	23.77	7,169	-0.17(-0.69%)
Aug 16, 2023	23.90	23.94	23.90	23.94	1,084	+0.24(+1.01%)
Aug 15, 2023	23.55	23.90	23.55	23.70	6,799	+0.10(+0.42%)
Aug 14, 2023	23.55	23.75	23.55	23.60	10,728	+0.05(+0.21%)
Aug 11, 2023	23.55	24.00	23.50	23.55	25,161	+0.00(+0.00%)
Aug 10, 2023	23.88	24.40	23.50	23.55	23,366	-0.04(-0.18%)
Aug 09, 2023	23.75	23.75	23.53	23.59	29,696	+0.04(+0.18%)
Aug 08, 2023	23.81	24.05	23.55	23.55	9,689	-0.21(-0.88%)
Aug 07, 2023	23.95	24.40	23.72	23.76	14,767	-0.12(-0.50%)
Aug 04, 2023	23.90	23.90	23.75	23.88	5,531	-0.11(-0.46%)
Aug 03, 2023	23.85	24.05	23.72	23.99	6,342	+0.24(+1.01%)
Aug 02, 2023	23.85	23.95	23.75	23.75	9,787	-0.10(-0.42%)
Aug 01, 2023	23.85	24.12	23.85	23.85	6,530	-0.07(-0.29%)
Jul 31, 2023	24.00	24.20	23.85	23.92	21,745	-0.08(-0.33%)
Jul 28, 2023	23.83	24.00	23.60	24.00	18,182	+0.27(+1.14%)
Jul 27, 2023	23.75	23.85	23.68	23.73	11,159	+0.00(+0.01%)
Jul 26, 2023	23.69	23.93	23.65	23.73	24,527	+0.00(+0.00%)
Jul 25, 2023	23.50	23.73	23.45	23.73	10,330	+0.23(+0.97%)
Jul 24, 2023	23.80	23.80	23.50	23.50	4,525	-0.30(-1.26%)
Jul 21, 2023	23.65	23.80	23.54	23.80	8,547	+0.16(+0.66%)
Jul 20, 2023	23.50	23.69	23.40	23.64	8,352	+0.07(+0.32%)
Jul 19, 2023	23.50	23.63	23.25	23.57	15,304	+0.16(+0.68%)
Jul 18, 2023	23.70	23.70	23.40	23.41	15,289	-0.28(-1.18%)
Jul 17, 2023	23.49	23.72	23.48	23.69	12,592	+0.19(+0.81%)
Jul 14, 2023	23.63	23.69	23.45	23.50	21,287	+0.00(+0.00%)
Jul 13, 2023	23.51	23.71	23.45	23.50	5,599	+0.00(+0.00%)
Jul 12, 2023	23.49	23.75	23.45	23.50	32,764	+0.00(+0.00%)
Jul 11, 2023	23.30	23.74	23.30	23.50	28,440	+0.07(+0.32%)
Jul 10, 2023	23.33	23.47	23.13	23.43	6,215	+0.28(+1.19%)
Jul 07, 2023	23.17	23.40	23.15	23.15	8,714	-0.09(-0.39%)
Jul 06, 2023	23.24	23.26	23.00	23.24	21,847	-0.01(-0.04%)
Jul 05, 2023	23.32	23.41	23.25	23.25	2,372	-0.10(-0.43%)
Jul 03, 2023	23.05	23.43	23.05	23.35	2,457	+0.25(+1.08%)
Jun 30, 2023	23.32	23.40	22.84	23.10	21,039	-0.23(-0.99%)
Jun 29, 2023	23.38	23.38	23.25	23.33	7,716	-0.03(-0.13%)
Jun 28, 2023	23.45	23.45	23.28	23.36	4,529	-0.05(-0.21%)
Jun 27, 2023	23.34	23.41	23.08	23.41	2,040	+0.07(+0.30%)
Jun 26, 2023	23.45	23.45	23.25	23.34	1,342	-0.02(-0.09%)
Jun 23, 2023	23.16	23.50	23.10	23.36	8,683	-0.04(-0.17%)
Jun 22, 2023	23.28	23.40	23.24	23.40	2,110	+0.19(+0.82%)
Jun 21, 2023	23.30	23.45	23.20	23.21	8,002	-0.04(-0.17%)
Jun 20, 2023	23.44	23.44	23.20	23.25	2,120	+0.11(+0.48%)
Jun 16, 2023	23.49	23.49	23.05	23.14	2,090	-0.16(-0.70%)
Jun 15, 2023	23.20	23.50	23.20	23.30	6,816	+0.24(+1.06%)
Jun 14, 2023	23.19	23.20	23.05	23.06	4,435	-0.13(-0.56%)
Jun 13, 2023	23.04	23.20	23.04	23.19	3,847	+0.25(+1.09%)
Jun 12, 2023	23.25	23.39	22.90	22.94	4,234	-0.42(-1.80%)
Jun 09, 2023	23.24	23.44	23.23	23.36	3,837	+0.28(+1.21%)
Jun 08, 2023	22.95	23.50	22.95	23.08	1,986	-0.12(-0.52%)
Jun 07, 2023	23.13	23.36	23.13	23.20	1,357	+0.07(+0.30%)
Jun 06, 2023	22.80	23.13	22.75	23.13	4,512	+0.27(+1.18%)
Jun 05, 2023	22.42	22.99	22.31	22.86	2,501	+0.23(+1.02%)
Jun 02, 2023	23.40	23.40	22.43	22.63	6,120	+0.09(+0.40%)