PFEB(PFEB)
PFEB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $42.64 | $42.80 | $42.64 | $42.68 | 10,223 |
| 6/25/2026 | $42.76 | $42.83 | $42.68 | $42.69 | 18,620 |
| 6/24/2026 | $42.75 | $42.89 | $42.66 | $42.72 | 22,523 |
| 6/23/2026 | $42.88 | $42.89 | $42.74 | $42.80 | 26,400 |
| 6/22/2026 | $42.93 | $43.11 | $42.93 | $42.96 | 17,000 |
| 6/18/2026 | $42.98 | $43.04 | $42.92 | $43.03 | 10,100 |
| 6/17/2026 | $43.08 | $43.10 | $42.79 | $42.82 | 29,234 |
| 6/16/2026 | $43.08 | $43.13 | $43.03 | $43.03 | 10,800 |
| 6/15/2026 | $42.99 | $43.14 | $42.99 | $43.13 | 15,432 |
| 6/12/2026 | $42.72 | $42.84 | $42.66 | $42.81 | 21,601 |
| 6/11/2026 | $42.52 | $42.73 | $42.42 | $42.72 | 27,400 |
| 6/10/2026 | $42.57 | $42.70 | $42.42 | $42.43 | 24,302 |
| 6/9/2026 | $42.79 | $42.87 | $42.33 | $42.66 | 29,039 |
| 6/8/2026 | $42.82 | $42.89 | $42.73 | $42.73 | 12,831 |
| 6/5/2026 | $42.99 | $42.99 | $42.65 | $42.73 | 20,100 |
| 6/4/2026 | $43.03 | $43.13 | $43.03 | $43.13 | 10,900 |
| 6/3/2026 | $43.04 | $43.11 | $43.00 | $43.03 | 12,849 |
| 6/2/2026 | $43.09 | $43.15 | $43.05 | $43.11 | 61,100 |
| 6/1/2026 | $43.01 | $43.15 | $43.01 | $43.07 | 96,800 |
| 5/29/2026 | $42.97 | $43.09 | $42.97 | $43.07 | 74,246 |
| 5/28/2026 | $42.90 | $43.01 | $42.90 | $43.01 | 15,711 |
| 5/27/2026 | $42.80 | $42.93 | $42.80 | $42.91 | 15,022 |
| 5/26/2026 | $42.86 | $42.92 | $42.86 | $42.89 | 15,200 |
| 5/22/2026 | $42.83 | $42.87 | $42.79 | $42.79 | 13,100 |
| 5/21/2026 | $42.64 | $42.77 | $42.62 | $42.72 | 19,500 |
| 5/20/2026 | $42.56 | $42.76 | $42.56 | $42.71 | 38,168 |
| 5/19/2026 | $42.53 | $42.60 | $42.50 | $42.51 | 24,100 |
| 5/18/2026 | $42.64 | $42.66 | $42.54 | $42.64 | 9,300 |
| 5/15/2026 | $42.56 | $42.70 | $42.56 | $42.61 | 10,600 |
| 5/14/2026 | $42.62 | $42.79 | $42.62 | $42.74 | 22,248 |
| 5/13/2026 | $42.56 | $42.68 | $42.56 | $42.66 | 11,519 |
| 5/12/2026 | $42.51 | $42.60 | $42.45 | $42.60 | 18,100 |
| 5/11/2026 | $42.55 | $42.63 | $42.55 | $42.60 | 26,200 |
| 5/8/2026 | $42.53 | $42.61 | $42.53 | $42.58 | 18,721 |
| 5/7/2026 | $42.54 | $42.60 | $42.42 | $42.47 | 29,300 |
| 5/6/2026 | $42.40 | $42.55 | $42.39 | $42.54 | 23,516 |
| 5/5/2026 | $42.29 | $42.37 | $42.25 | $42.31 | 29,200 |
| 5/4/2026 | $42.18 | $42.28 | $42.08 | $42.14 | 33,324 |
| 5/1/2026 | $42.25 | $42.38 | $42.19 | $42.27 | 89,320 |
| 4/30/2026 | $42.15 | $42.21 | $41.97 | $42.17 | 90,700 |
| 4/29/2026 | $41.97 | $42.04 | $41.89 | $41.98 | 6,500 |
| 4/28/2026 | $41.92 | $42.02 | $41.90 | $42.01 | 25,234 |
| 4/27/2026 | $41.99 | $42.11 | $41.99 | $42.11 | 17,300 |
| 4/24/2026 | $41.93 | $42.09 | $41.91 | $42.05 | 10,600 |
| 4/23/2026 | $41.94 | $42.04 | $41.78 | $41.89 | 9,600 |
| 4/22/2026 | $41.86 | $41.98 | $41.86 | $41.96 | 24,145 |
| 4/21/2026 | $41.96 | $42.00 | $41.74 | $41.82 | 219,220 |
| 4/20/2026 | $41.90 | $41.96 | $41.83 | $41.95 | 27,328 |
| 4/17/2026 | $41.89 | $42.05 | $41.89 | $41.95 | 29,649 |
| 4/16/2026 | $41.65 | $41.77 | $41.64 | $41.68 | 41,204 |
| 4/15/2026 | $41.59 | $41.71 | $41.52 | $41.64 | 44,345 |
| 4/14/2026 | $41.36 | $41.56 | $41.36 | $41.56 | 23,600 |
| 4/13/2026 | $41.03 | $41.33 | $40.98 | $41.32 | 49,700 |
| 4/10/2026 | $41.13 | $41.17 | $41.01 | $41.09 | 53,110 |
| 4/9/2026 | $40.95 | $41.13 | $40.87 | $41.12 | 26,000 |
| 4/8/2026 | $40.98 | $41.06 | $40.79 | $40.98 | 24,935 |
| 4/7/2026 | $40.20 | $40.33 | $40.06 | $40.33 | 24,500 |
| 4/6/2026 | $40.32 | $40.38 | $40.25 | $40.38 | 30,300 |
| 4/2/2026 | $39.85 | $40.28 | $39.85 | $40.26 | 77,530 |
| 4/1/2026 | $40.13 | $40.35 | $40.13 | $40.27 | 44,133 |
| 3/31/2026 | $39.71 | $40.10 | $39.71 | $40.10 | 27,714 |
| 3/30/2026 | $39.57 | $39.57 | $39.26 | $39.38 | 15,642 |