BML-PGBML-PG
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $19.04 | $19.10 | $18.95 | $19.00 | 11,342 |
| 1/9/2026 | $19.30 | $19.30 | $18.97 | $19.05 | 9,823 |
| 1/8/2026 | $18.95 | $19.10 | $18.95 | $19.07 | 18,794 |
| 1/7/2026 | $18.90 | $19.08 | $18.90 | $18.96 | 16,119 |
| 1/6/2026 | $18.81 | $18.97 | $18.68 | $18.93 | 20,726 |
| 1/5/2026 | $18.83 | $19.13 | $18.76 | $18.89 | 13,591 |
| 1/2/2026 | $18.51 | $18.86 | $18.51 | $18.83 | 7,052 |
| 12/31/2025 | $18.54 | $18.68 | $18.37 | $18.50 | 33,080 |
| 12/30/2025 | $18.58 | $18.60 | $18.41 | $18.54 | 30,613 |
| 12/29/2025 | $18.70 | $18.70 | $18.45 | $18.63 | 21,816 |
| 12/26/2025 | $18.65 | $18.70 | $18.46 | $18.65 | 24,440 |
| 12/24/2025 | $18.51 | $18.70 | $18.51 | $18.68 | 8,722 |
| 12/23/2025 | $18.62 | $18.77 | $18.30 | $18.66 | 39,892 |
| 12/22/2025 | $18.75 | $18.92 | $18.64 | $18.75 | 19,391 |
| 12/19/2025 | $18.77 | $18.84 | $18.70 | $18.80 | 28,121 |
| 12/18/2025 | $18.83 | $19.06 | $18.77 | $18.78 | 11,302 |
| 12/17/2025 | $18.93 | $19.11 | $18.79 | $18.91 | 20,623 |
| 12/16/2025 | $18.90 | $18.99 | $18.82 | $18.99 | 27,918 |
| 12/15/2025 | $18.84 | $19.02 | $18.77 | $18.95 | 20,902 |
| 12/12/2025 | $18.93 | $19.00 | $18.60 | $18.79 | 57,712 |
| 12/11/2025 | $19.13 | $19.22 | $18.91 | $18.92 | 8,657 |
| 12/10/2025 | $19.22 | $19.32 | $19.11 | $19.11 | 6,293 |
| 12/9/2025 | $19.06 | $19.29 | $19.06 | $19.25 | 2,587 |
| 12/8/2025 | $19.14 | $19.29 | $19.04 | $19.18 | 15,377 |
| 12/5/2025 | $19.01 | $19.18 | $18.95 | $19.17 | 9,476 |
| 12/4/2025 | $19.01 | $19.20 | $19.01 | $19.07 | 18,583 |
| 12/3/2025 | $19.07 | $19.20 | $18.97 | $19.10 | 26,802 |
| 12/2/2025 | $19.25 | $19.25 | $19.03 | $19.20 | 25,886 |
| 12/1/2025 | $19.26 | $19.31 | $19.10 | $19.17 | 17,410 |
| 11/28/2025 | $19.35 | $19.47 | $19.27 | $19.33 | 13,458 |
| 11/26/2025 | $19.42 | $19.49 | $19.26 | $19.35 | 13,187 |
| 11/25/2025 | $19.51 | $19.55 | $19.35 | $19.45 | 12,512 |
| 11/24/2025 | $19.44 | $19.64 | $19.42 | $19.53 | 19,352 |
| 11/21/2025 | $19.53 | $19.73 | $19.25 | $19.64 | 11,631 |
| 11/20/2025 | $19.72 | $19.94 | $19.52 | $19.52 | 8,240 |
| 11/19/2025 | $19.65 | $19.83 | $19.57 | $19.83 | 6,539 |
| 11/18/2025 | $19.63 | $19.95 | $19.63 | $19.73 | 2,315 |
| 11/17/2025 | $20.06 | $20.10 | $19.62 | $19.73 | 9,202 |
| 11/14/2025 | $20.22 | $20.40 | $20.10 | $20.15 | 7,178 |
| 11/13/2025 | $20.71 | $20.77 | $20.61 | $20.61 | 6,665 |
| 11/12/2025 | $20.76 | $20.79 | $20.66 | $20.66 | 3,777 |
| 11/11/2025 | $20.88 | $20.91 | $20.71 | $20.78 | 7,521 |
| 11/10/2025 | $20.62 | $20.85 | $20.59 | $20.76 | 6,925 |
| 11/7/2025 | $20.45 | $20.53 | $20.45 | $20.53 | 3,172 |
| 11/6/2025 | $20.48 | $20.54 | $20.48 | $20.50 | 4,545 |
| 11/5/2025 | $20.40 | $20.58 | $20.40 | $20.42 | 1,845 |
| 11/4/2025 | $20.35 | $20.49 | $20.35 | $20.45 | 1,758 |
| 11/3/2025 | $20.40 | $20.45 | $20.31 | $20.41 | 4,616 |
| 10/31/2025 | $20.53 | $20.53 | $20.45 | $20.45 | 3,290 |
| 10/30/2025 | $20.66 | $20.66 | $20.46 | $20.63 | 3,900 |
| 10/29/2025 | $20.71 | $20.71 | $20.56 | $20.62 | 4,693 |
| 10/28/2025 | $20.73 | $20.73 | $20.62 | $20.65 | 2,520 |
| 10/27/2025 | $20.71 | $20.71 | $20.60 | $20.70 | 9,452 |
| 10/24/2025 | $20.66 | $20.69 | $20.60 | $20.60 | 5,830 |
| 10/23/2025 | $20.53 | $20.64 | $20.50 | $20.60 | 6,555 |
| 10/22/2025 | $20.61 | $20.62 | $20.52 | $20.52 | 3,511 |
| 10/21/2025 | $20.50 | $20.70 | $20.50 | $20.60 | 13,794 |
| 10/20/2025 | $20.64 | $20.64 | $20.48 | $20.48 | 8,878 |
| 10/17/2025 | $20.46 | $20.51 | $20.46 | $20.51 | 2,169 |
| 10/16/2025 | $20.71 | $20.71 | $20.50 | $20.62 | 10,907 |
| 10/15/2025 | $20.60 | $20.71 | $20.60 | $20.63 | 4,521 |
| 10/14/2025 | $20.62 | $20.69 | $20.46 | $20.66 | 6,320 |