PDFS(PDFS)
PDFS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $54.74 | $56.19 | $54.28 | $55.52 | 272,603 |
| 7/9/2026 | $56.09 | $57.20 | $55.39 | $55.93 | 628,134 |
| 7/8/2026 | $51.55 | $53.76 | $51.38 | $52.42 | 755,162 |
| 7/7/2026 | $53.81 | $53.94 | $49.92 | $51.63 | 938,000 |
| 7/6/2026 | $59.27 | $60.88 | $56.06 | $56.75 | 835,545 |
| 7/2/2026 | $66.64 | $66.64 | $56.96 | $59.18 | 1.38M |
| 7/1/2026 | $68.40 | $69.28 | $65.99 | $66.88 | 811,100 |
| 6/30/2026 | $66.24 | $71.69 | $66.20 | $70.79 | 1.16M |
| 6/29/2026 | $63.02 | $66.59 | $60.81 | $65.92 | 672,597 |
| 6/26/2026 | $65.72 | $66.36 | $61.65 | $63.01 | 1.60M |
| 6/25/2026 | $66.18 | $68.76 | $64.83 | $68.67 | 894,513 |
| 6/24/2026 | $61.31 | $63.64 | $60.16 | $63.56 | 884,261 |
| 6/23/2026 | $60.21 | $63.00 | $59.76 | $60.54 | 502,824 |
| 6/22/2026 | $66.52 | $68.16 | $63.78 | $64.95 | 497,049 |
| 6/18/2026 | $63.93 | $66.25 | $63.52 | $65.36 | 1.07M |
| 6/17/2026 | $63.18 | $63.64 | $60.80 | $61.07 | 575,800 |
| 6/16/2026 | $65.09 | $66.13 | $61.32 | $61.50 | 566,313 |
| 6/15/2026 | $66.95 | $66.97 | $64.44 | $65.09 | 719,730 |
| 6/12/2026 | $63.71 | $65.50 | $62.92 | $64.14 | 529,232 |
| 6/11/2026 | $60.00 | $64.28 | $59.06 | $63.85 | 1.03M |
| 6/10/2026 | $57.74 | $60.22 | $56.71 | $57.60 | 947,112 |
| 6/9/2026 | $57.92 | $60.87 | $54.78 | $58.74 | 1.50M |
| 6/8/2026 | $53.50 | $56.54 | $52.32 | $56.30 | 998,200 |
| 6/5/2026 | $54.25 | $54.71 | $50.97 | $51.45 | 611,040 |
| 6/4/2026 | $52.95 | $58.14 | $52.60 | $56.39 | 700,400 |
| 6/3/2026 | $55.57 | $56.24 | $53.75 | $55.14 | 644,015 |
| 6/2/2026 | $51.50 | $56.95 | $51.50 | $55.48 | 1.11M |
| 6/1/2026 | $48.10 | $52.35 | $47.76 | $51.28 | 825,935 |
| 5/29/2026 | $49.39 | $49.60 | $47.90 | $48.83 | 670,321 |
| 5/28/2026 | $47.43 | $49.21 | $45.36 | $48.93 | 833,278 |
| 5/27/2026 | $49.89 | $49.89 | $46.86 | $47.60 | 641,104 |
| 5/26/2026 | $47.83 | $49.08 | $46.61 | $48.95 | 696,749 |
| 5/22/2026 | $45.00 | $46.86 | $44.12 | $46.09 | 509,030 |
| 5/21/2026 | $44.18 | $44.87 | $43.86 | $44.58 | 562,079 |
| 5/20/2026 | $43.04 | $44.89 | $42.86 | $44.78 | 660,100 |
| 5/19/2026 | $42.50 | $43.46 | $41.04 | $42.57 | 602,800 |
| 5/18/2026 | $44.77 | $44.78 | $42.40 | $43.64 | 900,920 |
| 5/15/2026 | $44.67 | $45.52 | $43.89 | $44.70 | 2.41M |
| 5/14/2026 | $46.98 | $47.32 | $44.58 | $46.05 | 5.41M |
| 5/13/2026 | $52.00 | $53.33 | $50.95 | $51.57 | 595,600 |
| 5/12/2026 | $52.84 | $53.43 | $50.01 | $50.95 | 946,422 |
| 5/11/2026 | $51.99 | $56.46 | $51.97 | $55.09 | 1.05M |
| 5/8/2026 | $46.14 | $52.28 | $42.72 | $51.63 | 919,241 |
| 5/7/2026 | $48.50 | $49.10 | $46.33 | $47.70 | 974,600 |
| 5/6/2026 | $47.65 | $48.16 | $45.73 | $48.09 | 420,179 |
| 5/5/2026 | $45.71 | $46.50 | $45.09 | $46.35 | 252,431 |
| 5/4/2026 | $44.99 | $45.82 | $43.56 | $44.40 | 361,626 |
| 5/1/2026 | $43.00 | $44.94 | $42.33 | $44.55 | 521,907 |
| 4/30/2026 | $39.86 | $43.00 | $39.77 | $42.85 | 438,805 |
| 4/29/2026 | $40.10 | $40.27 | $38.83 | $40.00 | 402,997 |
| 4/28/2026 | $39.91 | $40.55 | $37.67 | $40.10 | 662,100 |
| 4/27/2026 | $47.35 | $47.35 | $40.71 | $41.34 | 961,800 |
| 4/24/2026 | $50.12 | $50.45 | $44.50 | $46.49 | 1.35M |
| 4/23/2026 | $43.83 | $44.50 | $42.84 | $43.86 | 298,810 |
| 4/22/2026 | $44.28 | $44.28 | $42.79 | $43.78 | 251,774 |
| 4/21/2026 | $43.83 | $44.47 | $43.30 | $43.61 | 315,900 |
| 4/20/2026 | $44.40 | $45.30 | $43.41 | $43.54 | 386,100 |
| 4/17/2026 | $43.05 | $44.15 | $42.51 | $43.97 | 530,488 |
| 4/16/2026 | $41.88 | $42.55 | $41.08 | $41.82 | 850,954 |
| 4/15/2026 | $41.11 | $41.94 | $40.33 | $41.88 | 492,814 |
| 4/14/2026 | $41.51 | $42.38 | $40.86 | $41.33 | 333,446 |
| 4/13/2026 | $38.74 | $41.03 | $38.74 | $40.66 | 386,039 |