PDLB(PDLB)
PDLB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $20.21 | $20.44 | $19.98 | $20.10 | 50,349 |
| 7/29/2026 | $20.19 | $20.44 | $20.02 | $20.11 | 74,821 |
| 7/28/2026 | $20.17 | $20.67 | $20.06 | $20.49 | 55,200 |
| 7/27/2026 | $19.86 | $20.43 | $19.80 | $20.03 | 55,600 |
| 7/24/2026 | $20.12 | $20.34 | $20.00 | $20.20 | 38,721 |
| 7/23/2026 | $19.78 | $19.91 | $19.51 | $19.91 | 64,940 |
| 7/22/2026 | $20.04 | $20.10 | $19.68 | $20.01 | 56,904 |
| 7/21/2026 | $19.94 | $20.32 | $19.78 | $20.18 | 74,500 |
| 7/20/2026 | $20.22 | $20.43 | $20.02 | $20.02 | 71,100 |
| 7/17/2026 | $20.33 | $20.74 | $20.16 | $20.25 | 122,400 |
| 7/16/2026 | $20.00 | $20.65 | $20.00 | $20.55 | 72,520 |
| 7/15/2026 | $19.80 | $20.08 | $19.69 | $19.90 | 82,818 |
| 7/14/2026 | $19.84 | $19.95 | $19.50 | $19.79 | 45,500 |
| 7/13/2026 | $19.90 | $20.06 | $19.86 | $19.89 | 45,258 |
| 7/10/2026 | $19.88 | $20.08 | $19.77 | $19.90 | 24,001 |
| 7/9/2026 | $19.59 | $20.01 | $19.59 | $19.89 | 41,300 |
| 7/8/2026 | $19.94 | $19.94 | $19.48 | $19.57 | 44,900 |
| 7/7/2026 | $20.31 | $20.55 | $20.06 | $20.06 | 43,942 |
| 7/6/2026 | $20.04 | $20.26 | $20.03 | $20.17 | 42,522 |
| 7/2/2026 | $20.55 | $20.62 | $19.99 | $20.11 | 58,620 |
| 7/1/2026 | $20.02 | $20.50 | $19.90 | $20.47 | 78,200 |
| 6/30/2026 | $19.91 | $20.05 | $19.73 | $19.94 | 67,937 |
| 6/29/2026 | $19.78 | $20.01 | $19.60 | $19.98 | 68,200 |
| 6/26/2026 | $19.64 | $19.82 | $19.52 | $19.75 | 372,646 |
| 6/25/2026 | $19.73 | $19.78 | $19.43 | $19.55 | 44,549 |
| 6/24/2026 | $19.61 | $19.80 | $19.48 | $19.68 | 99,700 |
| 6/23/2026 | $19.36 | $19.69 | $19.25 | $19.67 | 77,303 |
| 6/22/2026 | $19.34 | $19.78 | $19.21 | $19.33 | 50,770 |
| 6/18/2026 | $19.32 | $19.42 | $19.07 | $19.32 | 120,300 |
| 6/17/2026 | $19.51 | $19.61 | $18.95 | $19.11 | 74,122 |
| 6/16/2026 | $19.16 | $19.58 | $19.11 | $19.48 | 102,341 |
| 6/15/2026 | $19.51 | $19.65 | $19.01 | $19.11 | 73,100 |
| 6/12/2026 | $19.26 | $19.54 | $18.79 | $19.41 | 119,800 |
| 6/11/2026 | $19.42 | $19.56 | $19.04 | $19.25 | 75,307 |
| 6/10/2026 | $19.17 | $19.39 | $19.03 | $19.37 | 117,405 |
| 6/9/2026 | $19.01 | $19.38 | $18.83 | $19.06 | 115,600 |
| 6/8/2026 | $18.81 | $19.07 | $18.57 | $18.89 | 138,236 |
| 6/5/2026 | $18.81 | $19.14 | $18.28 | $19.00 | 125,820 |
| 6/4/2026 | $18.73 | $18.92 | $18.61 | $18.80 | 64,300 |
| 6/3/2026 | $19.04 | $19.04 | $18.48 | $18.50 | 95,900 |
| 6/2/2026 | $18.74 | $19.16 | $18.74 | $19.09 | 99,517 |
| 6/1/2026 | $19.22 | $19.42 | $18.54 | $18.84 | 139,206 |
| 5/29/2026 | $18.85 | $19.00 | $18.81 | $18.88 | 85,700 |
| 5/28/2026 | $18.78 | $18.89 | $18.51 | $18.81 | 66,434 |
| 5/27/2026 | $19.00 | $19.15 | $18.75 | $18.82 | 82,044 |
| 5/26/2026 | $18.80 | $18.99 | $18.66 | $18.84 | 88,600 |
| 5/22/2026 | $18.74 | $18.77 | $18.45 | $18.57 | 100,334 |
| 5/21/2026 | $18.48 | $18.65 | $18.25 | $18.61 | 68,800 |
| 5/20/2026 | $17.79 | $18.55 | $17.67 | $18.53 | 172,500 |
| 5/19/2026 | $17.63 | $17.83 | $17.57 | $17.70 | 59,701 |
| 5/18/2026 | $17.50 | $17.79 | $17.50 | $17.72 | 32,714 |
| 5/15/2026 | $17.48 | $17.72 | $17.46 | $17.50 | 58,539 |
| 5/14/2026 | $17.85 | $17.85 | $17.61 | $17.65 | 14,500 |
| 5/13/2026 | $17.52 | $17.66 | $17.45 | $17.56 | 39,638 |
| 5/12/2026 | $17.55 | $17.69 | $17.46 | $17.66 | 57,548 |
| 5/11/2026 | $17.89 | $17.89 | $17.65 | $17.66 | 31,100 |
| 5/8/2026 | $17.87 | $17.95 | $17.74 | $17.84 | 35,920 |
| 5/7/2026 | $17.66 | $17.95 | $17.66 | $17.94 | 42,422 |
| 5/6/2026 | $17.75 | $17.85 | $17.65 | $17.73 | 28,300 |
| 5/5/2026 | $17.48 | $17.84 | $17.45 | $17.71 | 31,806 |
| 5/4/2026 | $17.44 | $17.60 | $17.00 | $17.40 | 54,500 |