PGSUS.ISPGSUS.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $201.90 | $202.30 | $195.90 | $197.10 | 16.92M |
| 1/13/2026 | $204.50 | $204.80 | $200.10 | $201.30 | 20.36M |
| 1/12/2026 | $204.70 | $206.20 | $203.10 | $204.40 | 19.82M |
| 1/9/2026 | $209.70 | $210.20 | $203.40 | $204.70 | 21.27M |
| 1/8/2026 | $205.20 | $207.20 | $201.20 | $206.40 | 17.52M |
| 1/7/2026 | $207.70 | $209.30 | $204.00 | $205.10 | 24.23M |
| 1/6/2026 | $199.00 | $207.20 | $199.00 | $206.80 | 24.00M |
| 1/5/2026 | $195.50 | $198.80 | $194.10 | $198.60 | 18.02M |
| 1/2/2026 | $192.60 | $196.00 | $192.50 | $195.00 | 13.83M |
| 12/31/2025 | $193.00 | $195.50 | $191.70 | $191.70 | 13.75M |
| 12/30/2025 | $195.70 | $196.30 | $191.60 | $192.20 | 17.91M |
| 12/29/2025 | $203.40 | $203.40 | $195.30 | $195.40 | 19.54M |
| 12/26/2025 | $206.60 | $206.60 | $203.50 | $204.50 | 7.54M |
| 12/25/2025 | $207.30 | $208.30 | $206.30 | $206.50 | 5.56M |
| 12/24/2025 | $207.10 | $207.70 | $205.10 | $206.20 | 10.90M |
| 12/23/2025 | $209.00 | $209.30 | $206.10 | $207.00 | 11.07M |
| 12/22/2025 | $215.50 | $215.70 | $209.20 | $209.40 | 14.83M |
| 12/19/2025 | $211.50 | $214.20 | $210.70 | $214.20 | 13.98M |
| 12/18/2025 | $209.70 | $214.40 | $209.20 | $211.30 | 21.96M |
| 12/17/2025 | $207.20 | $210.50 | $205.50 | $209.10 | 18.44M |
| 12/16/2025 | $208.00 | $209.20 | $206.50 | $207.60 | 17.89M |
| 12/15/2025 | $205.60 | $207.70 | $203.70 | $207.00 | 16.48M |
| 12/12/2025 | $203.30 | $206.20 | $203.30 | $205.10 | 14.85M |
| 12/11/2025 | $203.20 | $205.00 | $201.90 | $202.70 | 14.98M |
| 12/10/2025 | $202.70 | $205.70 | $202.50 | $202.80 | 20.95M |
| 12/9/2025 | $203.50 | $203.90 | $202.00 | $202.70 | 12.60M |
| 12/8/2025 | $200.00 | $204.30 | $199.20 | $203.30 | 30.03M |
| 12/5/2025 | $197.60 | $198.90 | $195.00 | $195.80 | 16.80M |
| 12/4/2025 | $202.40 | $204.30 | $197.00 | $197.30 | 20.87M |
| 12/3/2025 | $206.50 | $207.70 | $201.70 | $201.70 | 26.93M |
| 12/2/2025 | $205.00 | $206.60 | $204.20 | $205.60 | 15.84M |
| 12/1/2025 | $200.40 | $204.50 | $200.10 | $204.40 | 15.75M |
| 11/28/2025 | $202.90 | $204.30 | $200.60 | $201.00 | 18.69M |
| 11/27/2025 | $205.10 | $206.30 | $202.80 | $203.00 | 16.24M |
| 11/26/2025 | $205.00 | $205.90 | $203.80 | $203.90 | 12.81M |
| 11/25/2025 | $205.10 | $209.40 | $203.50 | $204.50 | 26.06M |
| 11/24/2025 | $205.20 | $208.40 | $202.80 | $205.00 | 22.13M |
| 11/21/2025 | $206.00 | $206.40 | $204.40 | $205.60 | 10.47M |
| 11/20/2025 | $207.00 | $209.10 | $205.40 | $206.90 | 14.55M |
| 11/19/2025 | $203.50 | $207.10 | $202.90 | $205.90 | 24.53M |
| 11/18/2025 | $203.50 | $205.70 | $202.30 | $202.70 | 13.10M |
| 11/17/2025 | $207.00 | $208.30 | $203.00 | $204.00 | 18.70M |
| 11/14/2025 | $203.80 | $206.00 | $201.80 | $204.00 | 14.21M |
| 11/13/2025 | $202.50 | $206.70 | $202.50 | $204.60 | 16.49M |
| 11/12/2025 | $203.30 | $203.90 | $201.00 | $201.40 | 10.87M |
| 11/11/2025 | $205.70 | $208.90 | $196.90 | $201.80 | 25.62M |
| 11/10/2025 | $213.10 | $213.50 | $205.40 | $205.50 | 22.67M |
| 11/7/2025 | $215.00 | $215.90 | $210.00 | $211.50 | 16.45M |
| 11/6/2025 | $214.00 | $215.10 | $211.00 | $213.60 | 19.08M |
| 11/5/2025 | $214.00 | $215.00 | $211.20 | $212.70 | 16.88M |
| 11/4/2025 | $213.00 | $215.30 | $212.00 | $213.80 | 20.51M |
| 11/3/2025 | $210.60 | $213.50 | $210.30 | $213.50 | 25.89M |
| 10/31/2025 | $206.50 | $210.30 | $206.40 | $210.00 | 21.25M |
| 10/30/2025 | $205.90 | $208.10 | $205.90 | $206.40 | 12.61M |
| 10/28/2025 | $205.30 | $206.30 | $205.10 | $205.20 | 5.56M |
| 10/27/2025 | $208.00 | $208.70 | $204.80 | $205.80 | 16.07M |
| 10/24/2025 | $204.30 | $214.60 | $204.30 | $208.40 | 35.98M |
| 10/23/2025 | $206.70 | $206.90 | $202.50 | $203.20 | 22.04M |
| 10/22/2025 | $211.00 | $212.50 | $206.20 | $206.20 | 21.14M |
| 10/21/2025 | $212.30 | $212.50 | $208.20 | $210.30 | 17.45M |
| 10/20/2025 | $206.80 | $212.60 | $203.50 | $212.00 | 23.57M |
| 10/17/2025 | $206.90 | $207.90 | $200.90 | $205.80 | 20.70M |