PBT(PBT)
PBT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $28.14 | $28.90 | $28.03 | $28.80 | 41,099 |
| 7/17/2026 | $27.94 | $28.68 | $27.45 | $28.40 | 86,555 |
| 7/16/2026 | $27.55 | $27.93 | $27.43 | $27.67 | 37,127 |
| 7/15/2026 | $28.00 | $28.08 | $27.10 | $27.43 | 61,200 |
| 7/14/2026 | $28.08 | $28.90 | $27.48 | $27.91 | 91,347 |
| 7/13/2026 | $26.84 | $28.45 | $26.84 | $28.06 | 111,991 |
| 7/10/2026 | $26.30 | $26.50 | $25.64 | $26.20 | 47,436 |
| 7/9/2026 | $27.12 | $27.12 | $26.12 | $26.31 | 96,800 |
| 7/8/2026 | $26.41 | $27.52 | $26.41 | $27.11 | 161,840 |
| 7/7/2026 | $25.20 | $26.19 | $25.17 | $26.01 | 86,892 |
| 7/6/2026 | $24.76 | $25.45 | $24.56 | $25.02 | 105,900 |
| 7/2/2026 | $24.87 | $25.51 | $24.72 | $24.80 | 77,530 |
| 7/1/2026 | $24.75 | $25.30 | $24.38 | $24.87 | 83,141 |
| 6/30/2026 | $25.06 | $25.51 | $24.90 | $25.04 | 57,100 |
| 6/29/2026 | $24.33 | $25.19 | $24.33 | $24.96 | 68,000 |
| 6/26/2026 | $24.80 | $25.18 | $24.07 | $24.34 | 82,500 |
| 6/25/2026 | $24.54 | $25.41 | $24.32 | $25.01 | 91,727 |
| 6/24/2026 | $25.32 | $25.69 | $24.35 | $24.81 | 119,449 |
| 6/23/2026 | $25.25 | $25.72 | $24.82 | $25.56 | 76,421 |
| 6/22/2026 | $25.18 | $25.52 | $24.59 | $25.26 | 177,405 |
| 6/18/2026 | $25.21 | $25.60 | $24.43 | $24.97 | 205,100 |
| 6/17/2026 | $26.25 | $26.46 | $25.35 | $25.40 | 125,637 |
| 6/16/2026 | $26.72 | $27.00 | $25.66 | $26.47 | 184,700 |
| 6/15/2026 | $27.63 | $27.90 | $26.52 | $27.37 | 153,800 |
| 6/12/2026 | $28.34 | $29.65 | $28.13 | $28.45 | 97,405 |
| 6/11/2026 | $29.10 | $29.61 | $28.74 | $28.78 | 102,522 |
| 6/10/2026 | $27.55 | $29.44 | $27.55 | $28.81 | 114,833 |
| 6/9/2026 | $28.85 | $29.09 | $27.52 | $27.55 | 123,000 |
| 6/8/2026 | $28.70 | $29.62 | $28.44 | $28.91 | 94,600 |
| 6/5/2026 | $29.07 | $29.80 | $28.00 | $28.47 | 143,600 |
| 6/4/2026 | $28.63 | $29.42 | $28.23 | $29.14 | 58,380 |
| 6/3/2026 | $29.26 | $29.88 | $28.78 | $28.91 | 107,100 |
| 6/2/2026 | $29.09 | $29.62 | $28.50 | $28.97 | 117,600 |
| 6/1/2026 | $28.20 | $30.34 | $28.20 | $28.92 | 124,159 |
| 5/29/2026 | $29.36 | $29.86 | $27.97 | $27.99 | 122,694 |
| 5/28/2026 | $28.07 | $29.96 | $28.07 | $29.64 | 157,100 |
| 5/27/2026 | $29.46 | $29.94 | $27.67 | $27.83 | 236,387 |
| 5/26/2026 | $30.84 | $30.86 | $29.34 | $29.97 | 223,600 |
| 5/22/2026 | $30.25 | $31.95 | $29.00 | $31.01 | 259,066 |
| 5/21/2026 | $30.89 | $32.25 | $29.62 | $29.98 | 284,700 |
| 5/20/2026 | $30.94 | $31.15 | $29.68 | $30.75 | 208,800 |
| 5/19/2026 | $30.00 | $31.85 | $29.69 | $30.80 | 298,994 |
| 5/18/2026 | $29.30 | $29.69 | $27.50 | $29.69 | 259,600 |
| 5/15/2026 | $27.30 | $29.01 | $26.82 | $29.01 | 282,231 |
| 5/14/2026 | $28.70 | $29.39 | $27.10 | $27.32 | 295,532 |
| 5/13/2026 | $28.33 | $29.40 | $27.13 | $28.86 | 269,986 |
| 5/12/2026 | $25.32 | $28.60 | $25.00 | $28.06 | 576,745 |
| 5/11/2026 | $23.10 | $25.61 | $23.10 | $25.24 | 261,134 |
| 5/8/2026 | $22.93 | $23.59 | $22.25 | $23.10 | 333,834 |
| 5/7/2026 | $22.20 | $23.19 | $22.00 | $23.02 | 201,201 |
| 5/6/2026 | $22.63 | $22.98 | $22.20 | $22.42 | 109,636 |
| 5/5/2026 | $23.15 | $23.74 | $22.76 | $23.25 | 219,744 |
| 5/4/2026 | $22.45 | $23.48 | $22.33 | $23.34 | 238,500 |
| 5/1/2026 | $22.21 | $22.49 | $21.89 | $22.45 | 131,037 |
| 4/30/2026 | $21.96 | $22.50 | $21.96 | $22.45 | 143,200 |
| 4/29/2026 | $22.54 | $22.71 | $22.00 | $22.34 | 409,866 |
| 4/28/2026 | $22.51 | $22.85 | $22.21 | $22.36 | 87,928 |
| 4/27/2026 | $22.29 | $22.53 | $22.10 | $22.29 | 44,712 |
| 4/24/2026 | $22.18 | $22.33 | $22.05 | $22.24 | 58,722 |
| 4/23/2026 | $22.46 | $22.48 | $21.89 | $22.13 | 62,113 |
| 4/22/2026 | $21.90 | $22.55 | $21.90 | $22.34 | 169,500 |
| 4/21/2026 | $22.00 | $22.24 | $21.76 | $21.87 | 86,545 |