PKE(PKE)
PKE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $33.65 | $34.70 | $32.94 | $34.45 | 127,447 |
| 5/21/2026 | $33.47 | $33.48 | $31.98 | $32.99 | 243,569 |
| 5/20/2026 | $33.72 | $34.06 | $31.70 | $33.86 | 146,115 |
| 5/19/2026 | $33.05 | $33.35 | $31.92 | $33.31 | 228,100 |
| 5/18/2026 | $33.89 | $34.10 | $32.96 | $33.54 | 148,624 |
| 5/15/2026 | $33.39 | $33.99 | $32.52 | $33.69 | 273,245 |
| 5/14/2026 | $34.52 | $35.00 | $33.60 | $34.39 | 137,700 |
| 5/13/2026 | $33.74 | $34.24 | $32.69 | $34.16 | 225,000 |
| 5/12/2026 | $34.79 | $34.79 | $32.95 | $33.55 | 155,549 |
| 5/11/2026 | $33.74 | $35.30 | $33.09 | $34.87 | 215,371 |
| 5/8/2026 | $33.87 | $33.87 | $32.98 | $33.58 | 163,400 |
| 5/7/2026 | $34.56 | $34.73 | $33.07 | $33.41 | 233,647 |
| 5/6/2026 | $34.54 | $34.93 | $33.81 | $34.26 | 180,611 |
| 5/5/2026 | $32.96 | $33.96 | $32.96 | $33.76 | 210,000 |
| 5/4/2026 | $33.58 | $33.91 | $32.40 | $32.40 | 154,914 |
| 5/1/2026 | $33.80 | $34.32 | $33.27 | $33.92 | 155,633 |
| 4/30/2026 | $33.05 | $34.15 | $33.05 | $33.86 | 133,500 |
| 4/29/2026 | $33.78 | $33.92 | $32.39 | $32.77 | 113,841 |
| 4/28/2026 | $33.94 | $34.18 | $33.47 | $33.97 | 166,300 |
| 4/27/2026 | $33.12 | $34.29 | $32.68 | $33.92 | 146,160 |
| 4/24/2026 | $32.80 | $33.42 | $32.30 | $33.15 | 203,000 |
| 4/23/2026 | $33.78 | $34.78 | $32.00 | $32.81 | 299,127 |
| 4/22/2026 | $35.54 | $35.86 | $32.47 | $33.71 | 436,163 |
| 4/21/2026 | $34.84 | $35.65 | $34.43 | $35.17 | 309,311 |
| 4/20/2026 | $34.46 | $34.77 | $34.02 | $34.77 | 166,741 |
| 4/17/2026 | $33.05 | $34.63 | $33.05 | $34.51 | 344,035 |
| 4/16/2026 | $32.44 | $32.98 | $32.19 | $32.94 | 175,400 |
| 4/15/2026 | $32.54 | $32.61 | $31.83 | $32.61 | 223,900 |
| 4/14/2026 | $31.90 | $32.64 | $31.54 | $32.56 | 256,555 |
| 4/13/2026 | $31.15 | $32.09 | $30.99 | $31.85 | 176,500 |
| 4/10/2026 | $31.55 | $31.69 | $30.91 | $31.16 | 247,766 |
| 4/9/2026 | $30.61 | $31.68 | $30.25 | $31.62 | 303,127 |
| 4/8/2026 | $30.98 | $31.20 | $30.09 | $30.39 | 222,451 |
| 4/7/2026 | $28.93 | $29.85 | $28.78 | $29.51 | 304,309 |
| 4/6/2026 | $28.22 | $29.03 | $27.89 | $29.01 | 164,217 |
| 4/2/2026 | $27.72 | $28.69 | $27.42 | $28.22 | 172,357 |
| 4/1/2026 | $27.90 | $28.76 | $27.57 | $28.27 | 179,600 |
| 3/31/2026 | $27.41 | $27.80 | $25.70 | $27.38 | 232,900 |
| 3/30/2026 | $27.86 | $27.86 | $26.46 | $26.84 | 222,314 |
| 3/27/2026 | $27.31 | $27.93 | $27.04 | $27.52 | 262,231 |
| 3/26/2026 | $28.56 | $28.56 | $27.57 | $27.59 | 257,109 |
| 3/25/2026 | $28.60 | $29.12 | $28.25 | $29.04 | 228,300 |
| 3/24/2026 | $27.10 | $28.25 | $26.71 | $28.25 | 197,613 |
| 3/23/2026 | $26.73 | $27.49 | $26.03 | $27.28 | 178,544 |
| 3/20/2026 | $27.58 | $27.58 | $25.82 | $26.38 | 462,884 |
| 3/19/2026 | $27.21 | $27.96 | $26.50 | $27.62 | 207,540 |
| 3/18/2026 | $28.05 | $29.04 | $27.50 | $27.68 | 334,810 |
| 3/17/2026 | $27.67 | $28.20 | $27.46 | $28.00 | 233,071 |
| 3/16/2026 | $27.11 | $27.68 | $26.81 | $27.58 | 277,500 |
| 3/13/2026 | $26.81 | $27.08 | $25.70 | $26.69 | 276,451 |
| 3/12/2026 | $27.00 | $27.19 | $25.70 | $26.57 | 333,500 |
| 3/11/2026 | $26.97 | $27.56 | $26.63 | $27.19 | 395,501 |
| 3/10/2026 | $27.34 | $28.01 | $26.83 | $27.21 | 335,908 |
| 3/9/2026 | $26.62 | $27.77 | $26.20 | $27.34 | 422,400 |
| 3/6/2026 | $26.84 | $27.26 | $26.30 | $26.90 | 277,200 |
| 3/5/2026 | $28.75 | $28.88 | $26.95 | $27.32 | 352,266 |
| 3/4/2026 | $28.74 | $29.52 | $27.70 | $29.19 | 282,300 |
| 3/3/2026 | $29.19 | $29.60 | $27.17 | $28.67 | 345,900 |
| 3/2/2026 | $27.10 | $28.75 | $26.95 | $28.51 | 452,411 |
| 2/27/2026 | $26.75 | $26.99 | $25.55 | $26.42 | 238,530 |
| 2/26/2026 | $26.83 | $27.12 | $26.39 | $27.12 | 264,925 |
| 2/25/2026 | $28.36 | $28.37 | $26.55 | $26.85 | 344,035 |
| 2/24/2026 | $25.69 | $27.81 | $25.34 | $27.70 | 613,600 |
| 2/23/2026 | $25.76 | $25.84 | $24.64 | $25.75 | 178,517 |