PBAM(PBAM)
PBAM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $84.00 | $85.00 | $83.50 | $84.10 | 36,100 |
| 7/30/2026 | $85.75 | $85.75 | $83.50 | $83.50 | 1,907 |
| 7/29/2026 | $81.30 | $83.26 | $81.30 | $82.50 | 3,903 |
| 7/28/2026 | $81.25 | $81.25 | $81.25 | $81.25 | 13 |
| 7/27/2026 | $81.25 | $81.25 | $81.25 | $81.25 | 212 |
| 7/24/2026 | $80.60 | $81.24 | $80.60 | $81.24 | 511 |
| 7/23/2026 | $80.50 | $80.50 | $80.50 | $80.50 | 6,015 |
| 7/22/2026 | $80.50 | $80.50 | $80.50 | $80.50 | 6,015 |
| 7/21/2026 | $80.50 | $80.50 | $80.50 | $80.50 | 28,100 |
| 7/20/2026 | $80.00 | $81.50 | $80.00 | $80.36 | 11,829 |
| 7/17/2026 | $79.49 | $79.53 | $79.49 | $79.50 | 7,200 |
| 7/16/2026 | $80.05 | $81.39 | $79.25 | $79.74 | 8,500 |
| 7/15/2026 | $77.50 | $80.00 | $77.50 | $80.00 | 2,906 |
| 7/14/2026 | $73.89 | $78.80 | $73.87 | $77.00 | 17,037 |
| 7/13/2026 | $73.66 | $73.79 | $73.66 | $73.75 | 2,800 |
| 7/10/2026 | $73.99 | $74.40 | $73.05 | $74.40 | 8,200 |
| 7/9/2026 | $73.95 | $74.43 | $73.60 | $74.43 | 1,303 |
| 7/8/2026 | $74.06 | $74.23 | $73.95 | $74.23 | 4,900 |
| 7/7/2026 | $74.55 | $74.67 | $74.05 | $74.24 | 4,127 |
| 7/6/2026 | $74.55 | $74.79 | $74.55 | $74.79 | 2,319 |
| 7/2/2026 | $74.55 | $74.55 | $74.55 | $74.55 | 5 |
| 7/1/2026 | $74.27 | $74.55 | $74.00 | $74.55 | 1,501 |
| 6/30/2026 | $73.95 | $74.00 | $73.95 | $74.00 | 300 |
| 6/29/2026 | $74.10 | $74.10 | $73.65 | $73.95 | 3,119 |
| 6/26/2026 | $75.64 | $75.95 | $74.90 | $74.90 | 12,600 |
| 6/25/2026 | $75.95 | $75.95 | $75.95 | $75.95 | 886 |
| 6/24/2026 | $74.75 | $75.97 | $74.50 | $75.95 | 1,600 |
| 6/23/2026 | $75.00 | $75.89 | $74.75 | $75.89 | 1,017 |
| 6/22/2026 | $75.37 | $75.89 | $75.00 | $75.89 | 643 |
| 6/18/2026 | $75.37 | $75.37 | $75.37 | $75.37 | 200 |
| 6/17/2026 | $75.00 | $75.00 | $75.00 | $75.00 | 1,700 |
| 6/16/2026 | $74.75 | $74.84 | $74.75 | $74.84 | 4,500 |
| 6/15/2026 | $73.95 | $74.72 | $73.55 | $74.72 | 708 |
| 6/12/2026 | $74.50 | $74.84 | $74.50 | $74.84 | 1,200 |
| 6/11/2026 | $73.48 | $74.00 | $73.48 | $74.00 | 739 |
| 6/10/2026 | $72.11 | $73.07 | $72.11 | $73.07 | 2,200 |
| 6/9/2026 | $71.90 | $72.69 | $71.90 | $72.69 | 4,600 |
| 6/8/2026 | $72.00 | $72.20 | $72.00 | $72.20 | 1,000 |
| 6/5/2026 | $71.65 | $71.95 | $71.65 | $71.95 | 300 |
| 6/4/2026 | $71.75 | $72.20 | $71.65 | $71.95 | 3,410 |
| 6/3/2026 | $72.70 | $72.70 | $71.92 | $72.10 | 8,937 |
| 6/2/2026 | $72.50 | $72.70 | $72.50 | $72.65 | 6,011 |
| 6/1/2026 | $72.55 | $72.60 | $72.50 | $72.50 | 1,200 |
| 5/29/2026 | $72.85 | $73.00 | $72.40 | $72.80 | 5,119 |
| 5/28/2026 | $72.70 | $73.00 | $72.40 | $72.70 | 7,407 |
| 5/27/2026 | $73.00 | $73.00 | $73.00 | $73.00 | 600 |
| 5/26/2026 | $72.76 | $73.43 | $72.61 | $73.43 | 1,708 |
| 5/22/2026 | $72.94 | $73.29 | $72.94 | $73.29 | 400 |
| 5/21/2026 | $72.60 | $73.46 | $72.60 | $73.46 | 1,100 |
| 5/20/2026 | $73.00 | $73.40 | $73.00 | $73.40 | 926 |
| 5/19/2026 | $72.90 | $73.25 | $72.72 | $72.89 | 400 |
| 5/18/2026 | $73.50 | $73.50 | $73.50 | $73.50 | 900 |
| 5/15/2026 | $73.80 | $74.00 | $73.50 | $73.74 | 1,800 |
| 5/14/2026 | $73.80 | $74.39 | $73.80 | $74.39 | 1,409 |
| 5/13/2026 | $74.00 | $74.00 | $73.70 | $73.82 | 3,700 |
| 5/12/2026 | $73.30 | $74.00 | $73.30 | $74.00 | 1,414 |
| 5/11/2026 | $74.00 | $74.81 | $73.40 | $74.39 | 3,900 |
| 5/8/2026 | $74.95 | $74.95 | $74.95 | $74.95 | 26 |
| 5/7/2026 | $74.75 | $74.95 | $74.40 | $74.95 | 700 |
| 5/6/2026 | $74.25 | $74.95 | $74.25 | $74.95 | 18,400 |
| 5/5/2026 | $73.50 | $74.51 | $72.46 | $74.49 | 18,600 |
| 5/4/2026 | $74.04 | $74.95 | $73.55 | $74.40 | 5,324 |