PDT(PDT)
PDT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $12.80 | $12.93 | $12.80 | $12.92 | 109,300 |
| 5/19/2026 | $12.71 | $12.80 | $12.71 | $12.75 | 185,503 |
| 5/18/2026 | $12.70 | $12.89 | $12.68 | $12.71 | 113,600 |
| 5/15/2026 | $12.88 | $12.91 | $12.72 | $12.72 | 69,200 |
| 5/14/2026 | $12.87 | $12.95 | $12.87 | $12.93 | 153,700 |
| 5/13/2026 | $12.93 | $12.95 | $12.86 | $12.91 | 100,543 |
| 5/12/2026 | $12.97 | $13.00 | $12.93 | $12.96 | 95,703 |
| 5/11/2026 | $12.97 | $13.00 | $12.92 | $12.97 | 76,100 |
| 5/8/2026 | $13.03 | $13.07 | $12.97 | $13.05 | 109,342 |
| 5/7/2026 | $13.15 | $13.15 | $12.95 | $12.97 | 138,700 |
| 5/6/2026 | $13.25 | $13.28 | $13.07 | $13.12 | 146,830 |
| 5/5/2026 | $13.17 | $13.22 | $13.14 | $13.18 | 136,700 |
| 5/4/2026 | $13.23 | $13.30 | $13.13 | $13.17 | 140,823 |
| 5/1/2026 | $13.25 | $13.38 | $13.18 | $13.21 | 132,800 |
| 4/30/2026 | $13.13 | $13.28 | $13.10 | $13.23 | 117,046 |
| 4/29/2026 | $13.09 | $13.16 | $13.03 | $13.14 | 120,700 |
| 4/28/2026 | $13.11 | $13.15 | $13.05 | $13.05 | 121,600 |
| 4/27/2026 | $13.06 | $13.14 | $13.04 | $13.10 | 77,509 |
| 4/24/2026 | $13.08 | $13.13 | $13.03 | $13.03 | 128,400 |
| 4/23/2026 | $13.07 | $13.19 | $13.05 | $13.05 | 258,223 |
| 4/22/2026 | $13.09 | $13.13 | $13.05 | $13.06 | 58,000 |
| 4/21/2026 | $13.20 | $13.20 | $13.04 | $13.08 | 114,403 |
| 4/20/2026 | $13.18 | $13.21 | $13.16 | $13.17 | 111,300 |
| 4/17/2026 | $13.23 | $13.29 | $13.18 | $13.20 | 155,200 |
| 4/16/2026 | $13.17 | $13.27 | $13.15 | $13.19 | 108,018 |
| 4/15/2026 | $13.28 | $13.31 | $13.20 | $13.20 | 88,200 |
| 4/14/2026 | $13.29 | $13.35 | $13.23 | $13.30 | 84,900 |
| 4/13/2026 | $13.27 | $13.43 | $13.27 | $13.31 | 84,600 |
| 4/10/2026 | $13.39 | $13.48 | $13.39 | $13.40 | 83,300 |
| 4/9/2026 | $13.36 | $13.43 | $13.35 | $13.43 | 100,100 |
| 4/8/2026 | $13.38 | $13.46 | $13.24 | $13.33 | 98,400 |
| 4/7/2026 | $13.15 | $13.24 | $13.11 | $13.18 | 71,600 |
| 4/6/2026 | $13.18 | $13.28 | $13.10 | $13.22 | 82,100 |
| 4/2/2026 | $13.14 | $13.30 | $13.11 | $13.21 | 108,940 |
| 4/1/2026 | $13.08 | $13.34 | $13.08 | $13.23 | 156,638 |
| 3/31/2026 | $12.93 | $13.11 | $12.87 | $13.10 | 243,800 |
| 3/30/2026 | $12.86 | $12.93 | $12.83 | $12.86 | 119,700 |
| 3/27/2026 | $12.80 | $12.93 | $12.77 | $12.77 | 211,023 |
| 3/26/2026 | $12.98 | $13.00 | $12.83 | $12.85 | 96,802 |
| 3/25/2026 | $13.00 | $13.07 | $12.94 | $13.00 | 184,009 |
| 3/24/2026 | $12.94 | $13.01 | $12.89 | $12.97 | 65,800 |
| 3/23/2026 | $13.01 | $13.08 | $12.92 | $12.95 | 66,100 |
| 3/20/2026 | $13.21 | $13.25 | $12.83 | $12.90 | 95,157 |
| 3/19/2026 | $13.20 | $13.28 | $13.17 | $13.20 | 78,900 |
| 3/18/2026 | $13.36 | $13.39 | $13.27 | $13.29 | 72,200 |
| 3/17/2026 | $13.37 | $13.39 | $13.31 | $13.36 | 71,608 |
| 3/16/2026 | $13.22 | $13.34 | $13.22 | $13.28 | 46,413 |
| 3/13/2026 | $13.22 | $13.36 | $13.14 | $13.21 | 93,817 |
| 3/12/2026 | $13.13 | $13.22 | $13.11 | $13.15 | 112,200 |
| 3/11/2026 | $13.33 | $13.33 | $13.22 | $13.28 | 82,100 |
| 3/10/2026 | $13.25 | $13.32 | $13.17 | $13.23 | 104,951 |
| 3/9/2026 | $13.32 | $13.32 | $13.06 | $13.18 | 77,624 |
| 3/6/2026 | $13.37 | $13.37 | $13.19 | $13.34 | 101,047 |
| 3/5/2026 | $13.50 | $13.55 | $13.36 | $13.37 | 71,932 |
| 3/4/2026 | $13.50 | $13.54 | $13.43 | $13.51 | 60,829 |
| 3/3/2026 | $13.56 | $13.56 | $13.31 | $13.43 | 111,100 |
| 3/2/2026 | $13.52 | $13.65 | $13.52 | $13.58 | 133,000 |
| 2/27/2026 | $13.54 | $13.62 | $13.50 | $13.58 | 117,417 |
| 2/26/2026 | $13.56 | $13.59 | $13.51 | $13.54 | 131,268 |
| 2/25/2026 | $13.50 | $13.57 | $13.44 | $13.53 | 143,800 |
| 2/24/2026 | $13.40 | $13.52 | $13.36 | $13.48 | 169,048 |
| 2/23/2026 | $13.30 | $13.42 | $13.27 | $13.40 | 189,400 |
| 2/20/2026 | $13.27 | $13.34 | $13.27 | $13.30 | 135,431 |