PBAMPBAM
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $57.23 | $57.23 | $57.23 | $57.23 | 50 |
| 1/13/2026 | $57.25 | $57.40 | $57.16 | $57.40 | 11,500 |
| 1/12/2026 | $57.22 | $57.50 | $57.10 | $57.50 | 44,500 |
| 1/9/2026 | $57.25 | $57.34 | $57.22 | $57.25 | 5,400 |
| 1/8/2026 | $57.25 | $57.53 | $57.14 | $57.35 | 8,000 |
| 1/7/2026 | $57.53 | $57.53 | $57.31 | $57.52 | 1,200 |
| 1/6/2026 | $57.25 | $57.35 | $57.25 | $57.35 | 3,300 |
| 1/5/2026 | $57.20 | $57.38 | $56.95 | $56.95 | 9,023 |
| 1/2/2026 | $57.10 | $57.53 | $57.00 | $57.00 | 13,536 |
| 12/31/2025 | $57.53 | $57.53 | $57.04 | $57.53 | 900 |
| 12/30/2025 | $57.15 | $57.53 | $57.15 | $57.47 | 2,507 |
| 12/29/2025 | $57.10 | $57.53 | $57.10 | $57.53 | 739 |
| 12/26/2025 | $57.25 | $57.25 | $57.25 | $57.25 | 610 |
| 12/24/2025 | $57.25 | $57.25 | $57.25 | $57.25 | - |
| 12/23/2025 | $57.20 | $57.50 | $57.20 | $57.25 | 2,500 |
| 12/22/2025 | $57.40 | $57.40 | $57.37 | $57.40 | 1,110 |
| 12/19/2025 | $57.45 | $57.45 | $57.45 | $57.45 | 100 |
| 12/18/2025 | $57.50 | $57.50 | $57.50 | $57.50 | 111 |
| 12/17/2025 | $56.90 | $57.54 | $56.90 | $57.54 | 23,212 |
| 12/16/2025 | $57.54 | $57.54 | $57.00 | $57.00 | 13,300 |
| 12/15/2025 | $57.54 | $57.54 | $57.54 | $57.54 | 402 |
| 12/12/2025 | $56.98 | $57.24 | $56.90 | $57.24 | 4,705 |
| 12/11/2025 | $56.25 | $56.88 | $56.25 | $56.80 | 4,805 |
| 12/10/2025 | $56.00 | $56.59 | $55.85 | $56.59 | 3,200 |
| 12/9/2025 | $56.60 | $56.98 | $55.90 | $55.90 | 2,810 |
| 12/8/2025 | $56.70 | $56.99 | $55.85 | $56.98 | 2,338 |
| 12/5/2025 | $56.80 | $56.80 | $56.80 | $56.80 | 1,300 |
| 12/4/2025 | $57.18 | $57.18 | $56.06 | $56.75 | 4,401 |
| 12/3/2025 | $57.54 | $57.54 | $57.20 | $57.23 | 1,045 |
| 12/2/2025 | $56.89 | $57.54 | $56.89 | $57.50 | 1,717 |
| 12/1/2025 | $57.45 | $57.54 | $57.43 | $57.54 | 5,100 |
| 11/28/2025 | $57.20 | $57.29 | $57.20 | $57.29 | 1,800 |
| 11/26/2025 | $56.17 | $57.44 | $56.17 | $57.20 | 5,715 |
| 11/25/2025 | $56.00 | $56.17 | $56.00 | $56.17 | 437 |
| 11/24/2025 | $56.17 | $56.17 | $56.17 | $56.17 | 200 |
| 11/21/2025 | $55.40 | $55.99 | $55.30 | $55.99 | 1,600 |
| 11/20/2025 | $55.70 | $55.97 | $55.35 | $55.67 | 15,919 |
| 11/19/2025 | $55.60 | $55.90 | $55.12 | $55.70 | 8,400 |
| 11/18/2025 | $55.60 | $56.00 | $55.41 | $55.60 | 8,313 |
| 11/17/2025 | $56.51 | $56.56 | $55.40 | $55.70 | 23,324 |
| 11/14/2025 | $56.71 | $56.71 | $56.55 | $56.68 | 7,500 |
| 11/13/2025 | $57.05 | $57.05 | $56.75 | $56.75 | 5,500 |
| 11/12/2025 | $56.70 | $57.06 | $56.70 | $56.90 | 4,200 |
| 11/11/2025 | $56.65 | $56.90 | $56.65 | $56.80 | 3,209 |
| 11/10/2025 | $56.82 | $56.90 | $56.64 | $56.68 | 7,815 |
| 11/7/2025 | $56.80 | $56.82 | $56.50 | $56.64 | 12,301 |
| 11/6/2025 | $57.00 | $57.00 | $56.90 | $56.90 | 3,448 |
| 11/5/2025 | $57.10 | $57.20 | $57.05 | $57.15 | 3,600 |
| 11/4/2025 | $57.00 | $57.25 | $57.00 | $57.15 | 3,328 |
| 11/3/2025 | $57.00 | $57.20 | $57.00 | $57.19 | 5,000 |
| 10/31/2025 | $57.49 | $57.49 | $57.35 | $57.35 | 6,100 |
| 10/30/2025 | $57.28 | $57.49 | $57.00 | $57.23 | 2,034 |
| 10/29/2025 | $57.28 | $57.28 | $57.28 | $57.28 | 1,506 |
| 10/28/2025 | $57.39 | $57.49 | $57.20 | $57.28 | 4,045 |
| 10/27/2025 | $57.09 | $57.52 | $57.08 | $57.33 | 6,111 |
| 10/24/2025 | $57.00 | $57.99 | $57.00 | $57.25 | 11,400 |
| 10/23/2025 | $55.40 | $57.00 | $55.40 | $57.00 | 2,500 |
| 10/22/2025 | $54.99 | $55.40 | $54.99 | $55.40 | 3,900 |
| 10/21/2025 | $55.34 | $55.34 | $54.75 | $54.99 | 4,212 |
| 10/20/2025 | $54.81 | $55.34 | $54.81 | $55.25 | 7,400 |
| 10/17/2025 | $58.10 | $58.30 | $54.45 | $55.27 | 33,000 |
| 10/16/2025 | $58.80 | $58.99 | $58.05 | $58.30 | 10,525 |