PDEC(PDEC)
PDEC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $45.36 | $45.62 | $45.36 | $45.51 | 27,509 |
| 6/25/2026 | $45.67 | $45.67 | $45.48 | $45.50 | 10,447 |
| 6/24/2026 | $45.55 | $45.69 | $45.44 | $45.50 | 12,844 |
| 6/23/2026 | $45.57 | $45.63 | $45.51 | $45.51 | 19,539 |
| 6/22/2026 | $46.06 | $46.06 | $45.75 | $45.79 | 30,047 |
| 6/18/2026 | $45.85 | $45.87 | $45.78 | $45.87 | 41,229 |
| 6/17/2026 | $45.92 | $45.92 | $45.60 | $45.60 | 21,412 |
| 6/16/2026 | $45.97 | $46.00 | $45.87 | $45.89 | 638,006 |
| 6/15/2026 | $45.96 | $45.97 | $45.89 | $45.94 | 13,200 |
| 6/12/2026 | $45.53 | $45.65 | $45.43 | $45.58 | 24,200 |
| 6/11/2026 | $45.22 | $45.54 | $45.13 | $45.46 | 41,700 |
| 6/10/2026 | $45.47 | $45.49 | $45.15 | $45.18 | 16,600 |
| 6/9/2026 | $45.58 | $45.59 | $45.15 | $45.46 | 18,200 |
| 6/8/2026 | $45.58 | $45.69 | $45.51 | $45.52 | 55,729 |
| 6/5/2026 | $45.78 | $45.80 | $45.42 | $45.45 | 30,700 |
| 6/4/2026 | $45.92 | $45.96 | $45.86 | $45.93 | 24,822 |
| 6/3/2026 | $45.93 | $45.93 | $45.84 | $45.85 | 39,600 |
| 6/2/2026 | $45.88 | $45.98 | $45.88 | $45.95 | 38,517 |
| 6/1/2026 | $45.95 | $45.98 | $45.87 | $45.92 | 74,700 |
| 5/29/2026 | $45.82 | $45.92 | $45.82 | $45.92 | 33,240 |
| 5/28/2026 | $45.70 | $45.85 | $45.70 | $45.82 | 17,232 |
| 5/27/2026 | $45.68 | $45.74 | $45.68 | $45.74 | 14,601 |
| 5/26/2026 | $45.75 | $45.75 | $45.67 | $45.70 | 61,219 |
| 5/22/2026 | $45.64 | $45.66 | $45.58 | $45.58 | 18,500 |
| 5/21/2026 | $45.44 | $45.56 | $45.41 | $45.52 | 41,809 |
| 5/20/2026 | $45.32 | $45.49 | $45.30 | $45.46 | 193,527 |
| 5/19/2026 | $45.32 | $45.39 | $45.25 | $45.28 | 51,000 |
| 5/18/2026 | $45.40 | $45.49 | $45.27 | $45.42 | 25,924 |
| 5/15/2026 | $45.38 | $45.46 | $45.31 | $45.36 | 43,003 |
| 5/14/2026 | $45.42 | $45.57 | $45.42 | $45.54 | 29,141 |
| 5/13/2026 | $45.29 | $45.46 | $45.29 | $45.41 | 29,500 |
| 5/12/2026 | $45.30 | $45.35 | $45.20 | $45.33 | 34,830 |
| 5/11/2026 | $45.38 | $45.40 | $45.34 | $45.34 | 26,116 |
| 5/8/2026 | $45.27 | $45.37 | $45.27 | $45.34 | 31,543 |
| 5/7/2026 | $45.31 | $45.32 | $45.17 | $45.19 | 81,813 |
| 5/6/2026 | $45.16 | $45.27 | $45.13 | $45.26 | 30,600 |
| 5/5/2026 | $44.99 | $45.05 | $44.97 | $44.99 | 20,100 |
| 5/4/2026 | $44.93 | $45.01 | $44.80 | $44.84 | 13,900 |
| 5/1/2026 | $44.88 | $45.08 | $44.88 | $44.91 | 100,900 |
| 4/30/2026 | $44.68 | $44.90 | $44.65 | $44.89 | 31,717 |
| 4/29/2026 | $44.59 | $44.66 | $44.57 | $44.66 | 10,900 |
| 4/28/2026 | $44.55 | $44.68 | $44.55 | $44.67 | 20,427 |
| 4/27/2026 | $44.67 | $44.75 | $44.67 | $44.75 | 20,524 |
| 4/24/2026 | $44.60 | $44.74 | $44.60 | $44.70 | 12,129 |
| 4/23/2026 | $44.63 | $44.67 | $44.35 | $44.53 | 27,032 |
| 4/22/2026 | $44.55 | $44.62 | $44.55 | $44.61 | 29,816 |
| 4/21/2026 | $44.55 | $44.63 | $44.37 | $44.38 | 42,500 |
| 4/20/2026 | $44.52 | $44.59 | $44.38 | $44.52 | 24,600 |
| 4/17/2026 | $44.51 | $44.63 | $44.47 | $44.60 | 14,731 |
| 4/16/2026 | $44.27 | $44.42 | $44.22 | $44.31 | 47,600 |
| 4/15/2026 | $44.10 | $44.29 | $44.10 | $44.25 | 61,700 |
| 4/14/2026 | $43.94 | $44.15 | $43.94 | $44.15 | 26,804 |
| 4/13/2026 | $43.45 | $43.81 | $43.45 | $43.81 | 48,803 |
| 4/10/2026 | $43.64 | $43.64 | $43.53 | $43.57 | 13,304 |
| 4/9/2026 | $43.39 | $43.65 | $43.39 | $43.58 | 60,800 |
| 4/8/2026 | $43.34 | $43.47 | $43.32 | $43.42 | 71,440 |
| 4/7/2026 | $42.65 | $42.78 | $42.57 | $42.75 | 30,400 |
| 4/6/2026 | $42.66 | $42.84 | $42.66 | $42.78 | 40,807 |
| 4/2/2026 | $42.33 | $42.71 | $42.32 | $42.71 | 18,200 |
| 4/1/2026 | $42.58 | $42.76 | $42.58 | $42.72 | 143,300 |
| 3/31/2026 | $42.04 | $42.52 | $41.96 | $42.50 | 62,200 |
| 3/30/2026 | $42.02 | $42.03 | $41.65 | $41.74 | 18,410 |