PBUS(PBUS)
PBUS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $74.75 | $75.09 | $74.40 | $74.40 | 82,629 |
| 7/17/2026 | $74.32 | $74.93 | $74.31 | $74.60 | 191,900 |
| 7/16/2026 | $75.35 | $75.68 | $75.07 | $75.28 | 176,042 |
| 7/15/2026 | $75.76 | $75.80 | $75.29 | $75.69 | 47,820 |
| 7/14/2026 | $75.55 | $75.55 | $75.18 | $75.48 | 84,236 |
| 7/13/2026 | $75.33 | $75.57 | $75.05 | $75.13 | 96,400 |
| 7/10/2026 | $75.42 | $75.73 | $75.10 | $75.71 | 39,732 |
| 7/9/2026 | $75.04 | $75.45 | $74.90 | $75.43 | 34,100 |
| 7/8/2026 | $74.66 | $74.85 | $74.25 | $74.80 | 84,504 |
| 7/7/2026 | $75.31 | $75.31 | $74.84 | $75.07 | 127,900 |
| 7/6/2026 | $75.00 | $75.52 | $75.00 | $75.36 | 238,700 |
| 7/2/2026 | $74.97 | $75.32 | $74.26 | $74.73 | 556,800 |
| 7/1/2026 | $74.62 | $75.16 | $74.44 | $74.72 | 3.09M |
| 6/30/2026 | $74.26 | $74.97 | $74.26 | $74.84 | 3.02M |
| 6/29/2026 | $74.00 | $74.37 | $73.42 | $74.33 | 1.20M |
| 6/26/2026 | $72.88 | $73.78 | $72.81 | $73.39 | 779,305 |
| 6/25/2026 | $74.07 | $74.07 | $73.16 | $73.39 | 100,198 |
| 6/24/2026 | $73.60 | $74.16 | $73.30 | $73.50 | 157,536 |
| 6/23/2026 | $73.30 | $74.12 | $73.30 | $73.57 | 368,300 |
| 6/22/2026 | $74.82 | $75.14 | $74.46 | $74.62 | 137,600 |
| 6/18/2026 | $75.14 | $75.14 | $74.72 | $74.98 | 117,400 |
| 6/17/2026 | $75.28 | $75.35 | $74.08 | $74.29 | 263,000 |
| 6/16/2026 | $75.60 | $75.70 | $75.12 | $75.14 | 303,746 |
| 6/15/2026 | $75.32 | $75.80 | $75.32 | $75.68 | 981,000 |
| 6/12/2026 | $74.19 | $74.47 | $73.69 | $74.31 | 59,407 |
| 6/11/2026 | $73.01 | $74.14 | $72.63 | $73.93 | 259,900 |
| 6/10/2026 | $73.36 | $74.00 | $72.64 | $72.64 | 547,300 |
| 6/9/2026 | $74.42 | $74.88 | $72.40 | $73.88 | 275,741 |
| 6/8/2026 | $74.35 | $74.72 | $74.06 | $74.12 | 150,314 |
| 6/5/2026 | $75.26 | $75.47 | $73.78 | $73.87 | 155,869 |
| 6/4/2026 | $75.36 | $76.07 | $75.36 | $75.95 | 90,000 |
| 6/3/2026 | $76.02 | $76.04 | $75.56 | $75.62 | 71,244 |
| 6/2/2026 | $75.83 | $76.22 | $75.82 | $76.11 | 254,100 |
| 6/1/2026 | $75.64 | $76.13 | $75.64 | $75.97 | 789,303 |
| 5/29/2026 | $75.77 | $75.89 | $75.61 | $75.72 | 1.20M |
| 5/28/2026 | $75.15 | $75.64 | $75.05 | $75.61 | 190,520 |
| 5/27/2026 | $75.18 | $75.23 | $74.95 | $75.15 | 74,842 |
| 5/26/2026 | $75.14 | $75.31 | $75.00 | $75.11 | 144,136 |
| 5/22/2026 | $74.91 | $75.01 | $74.61 | $74.71 | 244,500 |
| 5/21/2026 | $73.86 | $74.58 | $73.86 | $74.35 | 83,500 |
| 5/20/2026 | $73.58 | $74.26 | $73.52 | $74.25 | 289,960 |
| 5/19/2026 | $73.55 | $73.82 | $73.24 | $73.45 | 133,648 |
| 5/18/2026 | $74.04 | $74.14 | $73.41 | $73.92 | 86,909 |
| 5/15/2026 | $74.02 | $74.34 | $73.91 | $73.93 | 40,300 |
| 5/14/2026 | $74.48 | $75.03 | $74.47 | $74.89 | 268,000 |
| 5/13/2026 | $73.85 | $74.46 | $73.66 | $74.32 | 74,800 |
| 5/12/2026 | $73.64 | $73.92 | $73.23 | $73.83 | 875,800 |
| 5/11/2026 | $73.67 | $74.11 | $73.67 | $73.97 | 134,938 |
| 5/8/2026 | $73.72 | $73.82 | $73.66 | $73.81 | 35,100 |
| 5/7/2026 | $73.65 | $73.68 | $73.13 | $73.23 | 44,145 |
| 5/6/2026 | $73.00 | $73.60 | $72.99 | $73.57 | 190,905 |
| 5/5/2026 | $72.34 | $72.63 | $72.32 | $72.52 | 133,900 |
| 5/4/2026 | $72.08 | $72.36 | $71.65 | $71.92 | 239,432 |
| 5/1/2026 | $72.39 | $72.62 | $72.16 | $72.16 | 70,400 |
| 4/30/2026 | $71.61 | $72.10 | $71.26 | $72.01 | 420,000 |
| 4/29/2026 | $71.23 | $71.31 | $70.96 | $71.29 | 97,300 |
| 4/28/2026 | $71.22 | $71.43 | $71.03 | $71.31 | 671,600 |
| 4/27/2026 | $71.39 | $71.69 | $71.37 | $71.63 | 92,400 |
| 4/24/2026 | $71.22 | $71.58 | $71.07 | $71.52 | 37,100 |
| 4/23/2026 | $71.04 | $71.34 | $70.41 | $71.04 | 138,500 |
| 4/22/2026 | $71.07 | $71.33 | $71.03 | $71.33 | 86,100 |