PBT(PBT)
PBT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $30.94 | $31.15 | $29.68 | $30.75 | 205,108 |
| 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 |
| 4/20/2026 | $21.65 | $22.07 | $21.51 | $21.98 | 67,761 |
| 4/17/2026 | $21.47 | $21.65 | $21.00 | $21.41 | 110,806 |
| 4/16/2026 | $21.63 | $22.33 | $21.58 | $22.25 | 141,400 |
| 4/15/2026 | $21.54 | $21.79 | $21.12 | $21.64 | 88,838 |
| 4/14/2026 | $21.90 | $21.91 | $21.11 | $21.62 | 217,800 |
| 4/13/2026 | $21.23 | $22.40 | $21.13 | $21.97 | 178,500 |
| 4/10/2026 | $21.03 | $21.23 | $20.80 | $21.01 | 114,500 |
| 4/9/2026 | $21.74 | $22.04 | $21.08 | $21.28 | 190,300 |
| 4/8/2026 | $21.70 | $21.91 | $20.94 | $21.62 | 191,600 |
| 4/7/2026 | $22.39 | $22.55 | $22.14 | $22.46 | 143,900 |
| 4/6/2026 | $21.49 | $22.30 | $21.31 | $22.20 | 138,301 |
| 4/2/2026 | $20.80 | $21.75 | $20.79 | $21.42 | 154,500 |
| 4/1/2026 | $20.77 | $21.48 | $20.03 | $20.48 | 249,763 |
| 3/31/2026 | $21.78 | $22.45 | $21.51 | $21.52 | 168,097 |
| 3/30/2026 | $22.46 | $22.71 | $21.58 | $21.79 | 195,938 |
| 3/27/2026 | $22.05 | $22.64 | $21.91 | $22.22 | 138,472 |
| 3/26/2026 | $22.21 | $22.41 | $21.58 | $21.99 | 267,559 |
| 3/25/2026 | $22.56 | $22.65 | $21.76 | $22.02 | 128,900 |
| 3/24/2026 | $21.15 | $22.64 | $21.15 | $22.54 | 370,900 |
| 3/23/2026 | $20.39 | $21.29 | $20.15 | $21.01 | 291,210 |
| 3/20/2026 | $21.05 | $21.41 | $20.23 | $20.68 | 90,900 |
| 3/19/2026 | $20.80 | $21.50 | $20.54 | $20.88 | 129,516 |
| 3/18/2026 | $20.52 | $21.22 | $20.52 | $20.83 | 120,400 |
| 3/17/2026 | $20.73 | $20.99 | $20.39 | $20.57 | 70,600 |
| 3/16/2026 | $20.09 | $21.01 | $20.09 | $20.77 | 95,200 |
| 3/13/2026 | $20.59 | $20.64 | $19.80 | $20.30 | 50,437 |
| 3/12/2026 | $20.77 | $21.42 | $20.55 | $20.65 | 113,900 |
| 3/11/2026 | $19.86 | $20.80 | $19.60 | $20.77 | 235,505 |
| 3/10/2026 | $20.50 | $20.50 | $19.61 | $19.90 | 122,829 |
| 3/9/2026 | $20.66 | $20.90 | $20.08 | $20.45 | 90,743 |
| 3/6/2026 | $20.69 | $20.97 | $20.34 | $20.48 | 64,437 |
| 3/5/2026 | $20.82 | $20.89 | $20.39 | $20.66 | 53,000 |
| 3/4/2026 | $20.06 | $20.98 | $19.75 | $20.81 | 94,640 |
| 3/3/2026 | $20.33 | $20.71 | $19.89 | $20.05 | 75,100 |
| 3/2/2026 | $20.27 | $20.65 | $19.85 | $20.34 | 145,069 |
| 2/27/2026 | $19.66 | $19.99 | $19.50 | $19.79 | 39,248 |
| 2/26/2026 | $20.19 | $20.24 | $19.63 | $19.69 | 64,843 |
| 2/25/2026 | $19.72 | $20.50 | $19.65 | $20.06 | 177,500 |
| 2/24/2026 | $19.47 | $19.86 | $19.00 | $19.59 | 75,719 |
| 2/23/2026 | $19.37 | $20.16 | $19.37 | $19.78 | 187,107 |
| 2/20/2026 | $19.65 | $19.65 | $19.02 | $19.32 | 65,882 |