PKBK(PKBK)
PKBK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $30.64 | $31.00 | $30.30 | $30.68 | 138,467 |
| 5/19/2026 | $30.43 | $30.62 | $30.22 | $30.35 | 103,200 |
| 5/18/2026 | $30.14 | $30.79 | $30.14 | $30.48 | 56,232 |
| 5/15/2026 | $30.20 | $30.24 | $29.83 | $30.10 | 90,502 |
| 5/14/2026 | $30.05 | $30.50 | $30.05 | $30.27 | 39,429 |
| 5/13/2026 | $30.08 | $30.43 | $29.86 | $30.05 | 79,137 |
| 5/12/2026 | $30.57 | $30.68 | $30.03 | $30.27 | 56,300 |
| 5/11/2026 | $30.65 | $30.91 | $30.26 | $30.60 | 98,300 |
| 5/8/2026 | $30.94 | $30.95 | $30.49 | $30.66 | 75,721 |
| 5/7/2026 | $30.65 | $31.04 | $30.50 | $30.86 | 100,548 |
| 5/6/2026 | $31.03 | $31.26 | $30.65 | $30.72 | 104,408 |
| 5/5/2026 | $30.44 | $30.96 | $30.44 | $30.84 | 134,000 |
| 5/4/2026 | $30.25 | $30.56 | $30.10 | $30.28 | 59,500 |
| 5/1/2026 | $30.17 | $30.56 | $30.00 | $30.36 | 86,600 |
| 4/30/2026 | $29.92 | $30.41 | $29.80 | $30.11 | 64,600 |
| 4/29/2026 | $30.31 | $30.48 | $29.74 | $30.05 | 74,600 |
| 4/28/2026 | $30.25 | $30.64 | $30.25 | $30.31 | 98,500 |
| 4/27/2026 | $29.94 | $30.49 | $29.94 | $30.14 | 56,300 |
| 4/24/2026 | $30.19 | $30.30 | $29.52 | $30.02 | 60,400 |
| 4/23/2026 | $29.83 | $30.15 | $29.52 | $29.88 | 55,200 |
| 4/22/2026 | $29.94 | $30.36 | $29.80 | $29.84 | 65,727 |
| 4/21/2026 | $30.55 | $30.78 | $29.78 | $29.91 | 81,200 |
| 4/20/2026 | $30.26 | $30.61 | $30.04 | $30.38 | 99,200 |
| 4/17/2026 | $29.95 | $31.45 | $29.95 | $30.43 | 193,900 |
| 4/16/2026 | $29.50 | $29.66 | $29.25 | $29.33 | 98,900 |
| 4/15/2026 | $29.60 | $29.78 | $29.36 | $29.51 | 93,000 |
| 4/14/2026 | $29.63 | $29.68 | $29.25 | $29.60 | 85,200 |
| 4/13/2026 | $29.84 | $29.84 | $29.47 | $29.68 | 80,500 |
| 4/10/2026 | $29.93 | $29.99 | $29.39 | $29.70 | 162,708 |
| 4/9/2026 | $29.15 | $29.92 | $29.15 | $29.80 | 212,800 |
| 4/8/2026 | $29.13 | $29.57 | $29.02 | $29.15 | 194,633 |
| 4/7/2026 | $28.47 | $28.61 | $28.32 | $28.52 | 137,037 |
| 4/6/2026 | $28.27 | $28.63 | $28.25 | $28.51 | 136,400 |
| 4/2/2026 | $28.17 | $28.48 | $27.94 | $28.29 | 162,200 |
| 4/1/2026 | $28.56 | $28.89 | $28.51 | $28.52 | 93,834 |
| 3/31/2026 | $28.52 | $29.00 | $28.20 | $28.40 | 69,406 |
| 3/30/2026 | $28.40 | $28.40 | $28.00 | $28.28 | 69,204 |
| 3/27/2026 | $28.21 | $28.40 | $28.07 | $28.24 | 54,100 |
| 3/26/2026 | $28.22 | $28.57 | $28.22 | $28.35 | 63,705 |
| 3/25/2026 | $28.57 | $29.01 | $28.13 | $28.41 | 54,836 |
| 3/24/2026 | $27.75 | $28.36 | $27.75 | $28.31 | 72,844 |
| 3/23/2026 | $28.05 | $28.42 | $27.96 | $27.98 | 112,641 |
| 3/20/2026 | $27.69 | $28.00 | $27.21 | $27.41 | 127,500 |
| 3/19/2026 | $26.86 | $27.78 | $26.85 | $27.52 | 66,859 |
| 3/18/2026 | $27.15 | $27.48 | $26.91 | $27.05 | 62,400 |
| 3/17/2026 | $27.55 | $28.07 | $27.22 | $27.29 | 76,600 |
| 3/16/2026 | $27.35 | $27.69 | $27.14 | $27.38 | 88,944 |
| 3/13/2026 | $27.39 | $27.62 | $27.04 | $27.14 | 46,618 |
| 3/12/2026 | $26.96 | $27.56 | $26.63 | $27.25 | 63,500 |
| 3/11/2026 | $27.43 | $27.99 | $27.21 | $27.29 | 46,200 |
| 3/10/2026 | $27.09 | $28.15 | $27.07 | $27.61 | 90,524 |
| 3/9/2026 | $27.00 | $27.34 | $26.41 | $27.22 | 69,238 |
| 3/6/2026 | $27.08 | $28.01 | $26.57 | $27.26 | 79,304 |
| 3/5/2026 | $27.80 | $28.08 | $27.31 | $27.51 | 76,026 |
| 3/4/2026 | $28.00 | $28.48 | $27.83 | $28.00 | 66,700 |
| 3/3/2026 | $27.55 | $28.01 | $27.25 | $27.86 | 99,000 |
| 3/2/2026 | $27.53 | $28.38 | $27.44 | $28.03 | 135,625 |
| 2/27/2026 | $28.50 | $28.69 | $27.55 | $27.86 | 95,847 |
| 2/26/2026 | $28.75 | $29.33 | $28.44 | $28.75 | 85,308 |
| 2/25/2026 | $28.30 | $28.79 | $28.05 | $28.64 | 168,200 |
| 2/24/2026 | $27.81 | $28.36 | $27.50 | $28.10 | 84,200 |
| 2/23/2026 | $28.50 | $28.82 | $27.70 | $27.79 | 80,500 |
| 2/20/2026 | $28.20 | $28.61 | $28.00 | $28.50 | 69,008 |