PAUG(PAUG)
PAUG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $45.27 | $45.43 | $45.27 | $45.37 | 60,600 |
| 6/25/2026 | $45.42 | $45.42 | $45.35 | $45.39 | 43,335 |
| 6/24/2026 | $45.35 | $45.47 | $45.32 | $45.36 | 52,246 |
| 6/23/2026 | $45.29 | $45.45 | $45.29 | $45.35 | 12,433 |
| 6/22/2026 | $45.56 | $45.57 | $45.47 | $45.49 | 149,100 |
| 6/18/2026 | $45.47 | $45.54 | $45.47 | $45.49 | 116,034 |
| 6/17/2026 | $45.45 | $45.50 | $45.38 | $45.40 | 14,179 |
| 6/16/2026 | $45.54 | $45.54 | $45.49 | $45.49 | 6,745 |
| 6/15/2026 | $45.59 | $45.59 | $45.50 | $45.52 | 15,400 |
| 6/12/2026 | $45.26 | $45.38 | $45.24 | $45.34 | 16,216 |
| 6/11/2026 | $45.10 | $45.31 | $45.06 | $45.25 | 16,336 |
| 6/10/2026 | $45.19 | $45.26 | $45.02 | $45.03 | 38,200 |
| 6/9/2026 | $45.28 | $45.32 | $45.09 | $45.22 | 14,905 |
| 6/8/2026 | $45.27 | $45.36 | $45.26 | $45.26 | 17,648 |
| 6/5/2026 | $45.35 | $45.40 | $45.14 | $45.23 | 28,100 |
| 6/4/2026 | $45.32 | $45.43 | $45.32 | $45.42 | 36,100 |
| 6/3/2026 | $45.40 | $45.41 | $45.37 | $45.38 | 18,600 |
| 6/2/2026 | $45.39 | $45.42 | $45.39 | $45.40 | 73,700 |
| 6/1/2026 | $45.35 | $45.45 | $45.35 | $45.41 | 35,145 |
| 5/29/2026 | $45.40 | $45.40 | $45.34 | $45.34 | 37,607 |
| 5/28/2026 | $45.26 | $45.36 | $45.26 | $45.35 | 17,800 |
| 5/27/2026 | $45.18 | $45.32 | $45.18 | $45.32 | 22,900 |
| 5/26/2026 | $45.25 | $45.30 | $45.25 | $45.27 | 8,400 |
| 5/22/2026 | $45.18 | $45.24 | $45.18 | $45.20 | 24,000 |
| 5/21/2026 | $45.10 | $45.17 | $45.08 | $45.15 | 13,241 |
| 5/20/2026 | $45.04 | $45.15 | $45.04 | $45.11 | 10,900 |
| 5/19/2026 | $44.99 | $45.06 | $44.99 | $45.01 | 13,000 |
| 5/18/2026 | $45.06 | $45.10 | $45.00 | $45.10 | 18,812 |
| 5/15/2026 | $45.02 | $45.07 | $45.01 | $45.06 | 52,400 |
| 5/14/2026 | $45.08 | $45.14 | $45.08 | $45.12 | 14,907 |
| 5/13/2026 | $44.96 | $45.08 | $44.96 | $45.02 | 17,432 |
| 5/12/2026 | $44.95 | $45.01 | $44.91 | $45.01 | 16,500 |
| 5/11/2026 | $44.98 | $45.02 | $44.98 | $44.99 | 12,144 |
| 5/8/2026 | $44.99 | $44.99 | $44.97 | $44.98 | 23,700 |
| 5/7/2026 | $44.94 | $44.97 | $44.89 | $44.90 | 17,600 |
| 5/6/2026 | $44.86 | $44.94 | $44.86 | $44.93 | 10,100 |
| 5/5/2026 | $44.75 | $44.87 | $44.75 | $44.78 | 21,400 |
| 5/4/2026 | $44.74 | $44.80 | $44.65 | $44.68 | 20,200 |
| 5/1/2026 | $44.77 | $44.83 | $44.75 | $44.78 | 27,400 |
| 4/30/2026 | $44.56 | $44.73 | $44.56 | $44.70 | 42,236 |
| 4/29/2026 | $44.54 | $44.57 | $44.49 | $44.53 | 30,146 |
| 4/28/2026 | $44.53 | $44.56 | $44.48 | $44.55 | 17,100 |
| 4/27/2026 | $44.54 | $44.59 | $44.53 | $44.58 | 22,100 |
| 4/24/2026 | $44.54 | $44.57 | $44.51 | $44.57 | 12,500 |
| 4/23/2026 | $44.53 | $44.53 | $44.33 | $44.44 | 10,400 |
| 4/22/2026 | $44.55 | $44.55 | $44.44 | $44.54 | 12,931 |
| 4/21/2026 | $44.46 | $44.47 | $44.32 | $44.38 | 47,400 |
| 4/20/2026 | $44.43 | $44.48 | $44.41 | $44.42 | 16,700 |
| 4/17/2026 | $44.45 | $44.51 | $44.45 | $44.50 | 27,400 |
| 4/16/2026 | $44.21 | $44.31 | $44.21 | $44.29 | 6,749 |
| 4/15/2026 | $44.15 | $44.33 | $44.15 | $44.33 | 29,400 |
| 4/14/2026 | $43.97 | $44.16 | $43.97 | $44.13 | 18,800 |
| 4/13/2026 | $43.68 | $43.95 | $43.65 | $43.95 | 17,600 |
| 4/10/2026 | $43.81 | $43.82 | $43.71 | $43.72 | 9,900 |
| 4/9/2026 | $43.71 | $43.80 | $43.71 | $43.75 | 47,900 |
| 4/8/2026 | $43.56 | $43.63 | $43.53 | $43.62 | 32,000 |
| 4/7/2026 | $42.80 | $43.00 | $42.80 | $43.00 | 11,011 |
| 4/6/2026 | $42.94 | $43.04 | $42.91 | $43.00 | 6,321 |
| 4/2/2026 | $42.59 | $42.92 | $42.56 | $42.90 | 21,021 |
| 4/1/2026 | $42.86 | $42.98 | $42.82 | $42.85 | 70,400 |
| 3/31/2026 | $42.30 | $42.75 | $42.29 | $42.72 | 30,100 |
| 3/30/2026 | $42.29 | $42.29 | $41.92 | $42.00 | 40,500 |