PNR(PNR)
PNR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $89.67 | $92.31 | $89.41 | $91.08 | 1.93M |
| 4/16/2026 | $88.51 | $89.32 | $88.14 | $88.74 | 1.21M |
| 4/15/2026 | $90.41 | $90.55 | $87.98 | $88.35 | 1.17M |
| 4/14/2026 | $91.22 | $91.49 | $90.15 | $90.81 | 1.40M |
| 4/13/2026 | $90.20 | $91.20 | $88.79 | $91.20 | 1.17M |
| 4/10/2026 | $90.80 | $91.07 | $89.91 | $90.21 | 1.48M |
| 4/9/2026 | $89.79 | $91.28 | $89.48 | $90.46 | 1.63M |
| 4/8/2026 | $90.44 | $91.96 | $89.69 | $90.53 | 1.57M |
| 4/7/2026 | $86.05 | $87.50 | $85.62 | $87.06 | 1.30M |
| 4/6/2026 | $85.46 | $86.52 | $85.10 | $86.49 | 816,134 |
| 4/2/2026 | $85.02 | $88.12 | $84.04 | $85.82 | 1.05M |
| 4/1/2026 | $86.98 | $88.02 | $86.67 | $86.76 | 1.29M |
| 3/31/2026 | $85.75 | $88.58 | $85.14 | $87.11 | 1.27M |
| 3/30/2026 | $85.94 | $85.94 | $83.60 | $83.99 | 1.31M |
| 3/27/2026 | $85.01 | $86.46 | $84.21 | $84.92 | 1.37M |
| 3/26/2026 | $87.41 | $88.14 | $85.73 | $85.93 | 2.04M |
| 3/25/2026 | $89.03 | $89.29 | $85.93 | $87.61 | 2.06M |
| 3/24/2026 | $87.23 | $89.08 | $86.84 | $87.58 | 1.44M |
| 3/23/2026 | $89.04 | $90.29 | $88.13 | $88.44 | 1.35M |
| 3/20/2026 | $87.79 | $88.29 | $85.90 | $86.49 | 2.18M |
| 3/19/2026 | $87.20 | $89.19 | $86.29 | $88.49 | 1.77M |
| 3/18/2026 | $88.45 | $90.22 | $88.16 | $88.27 | 1.38M |
| 3/17/2026 | $89.66 | $90.23 | $88.62 | $89.36 | 922,450 |
| 3/16/2026 | $89.41 | $90.19 | $88.26 | $88.79 | 1.08M |
| 3/13/2026 | $89.12 | $89.80 | $88.01 | $88.29 | 1.30M |
| 3/12/2026 | $89.65 | $91.03 | $88.21 | $88.31 | 1.48M |
| 3/11/2026 | $89.82 | $90.90 | $88.53 | $90.87 | 1.86M |
| 3/10/2026 | $92.48 | $92.59 | $90.12 | $90.16 | 1.54M |
| 3/9/2026 | $90.64 | $92.69 | $88.73 | $92.20 | 1.47M |
| 3/6/2026 | $95.77 | $95.77 | $92.04 | $92.17 | 1.27M |
| 3/5/2026 | $96.29 | $97.08 | $94.29 | $95.97 | 1.99M |
| 3/4/2026 | $97.70 | $98.22 | $95.68 | $96.93 | 2.24M |
| 3/3/2026 | $95.75 | $98.10 | $94.81 | $97.57 | 1.73M |
| 3/2/2026 | $97.66 | $98.92 | $96.19 | $98.12 | 1.28M |
| 2/27/2026 | $99.10 | $99.73 | $98.34 | $99.19 | 1.93M |
| 2/26/2026 | $101.08 | $101.72 | $99.12 | $100.44 | 1.76M |
| 2/25/2026 | $103.22 | $104.19 | $100.77 | $100.82 | 1.34M |
| 2/24/2026 | $102.00 | $103.15 | $101.31 | $102.93 | 1.49M |
| 2/23/2026 | $102.38 | $102.79 | $100.52 | $101.66 | 1.30M |
| 2/20/2026 | $100.28 | $103.41 | $100.27 | $102.03 | 1.42M |
| 2/19/2026 | $101.01 | $101.79 | $99.83 | $100.48 | 1.38M |
| 2/18/2026 | $99.66 | $102.02 | $99.66 | $101.79 | 1.51M |
| 2/17/2026 | $101.56 | $101.84 | $99.08 | $99.76 | 1.62M |
| 2/13/2026 | $100.00 | $101.75 | $99.88 | $101.37 | 1.55M |
| 2/12/2026 | $101.14 | $103.18 | $99.43 | $99.76 | 1.88M |
| 2/11/2026 | $99.16 | $100.85 | $98.57 | $100.52 | 1.72M |
| 2/10/2026 | $97.63 | $99.08 | $96.89 | $98.62 | 1.30M |
| 2/9/2026 | $96.90 | $98.75 | $96.63 | $97.52 | 1.85M |
| 2/6/2026 | $95.92 | $98.09 | $95.71 | $97.35 | 1.60M |
| 2/5/2026 | $96.66 | $96.74 | $94.28 | $94.97 | 2.42M |
| 2/4/2026 | $95.91 | $98.72 | $92.92 | $97.28 | 4.79M |
| 2/3/2026 | $102.73 | $104.23 | $93.97 | $94.79 | 7.58M |
| 2/2/2026 | $105.68 | $107.59 | $105.13 | $105.51 | 3.19M |
| 1/30/2026 | $105.36 | $106.15 | $104.23 | $105.37 | 1.80M |
| 1/29/2026 | $106.08 | $107.08 | $104.27 | $105.91 | 2.66M |
| 1/28/2026 | $107.09 | $107.50 | $104.10 | $105.17 | 1.77M |
| 1/27/2026 | $108.54 | $108.54 | $106.80 | $107.60 | 1.57M |
| 1/26/2026 | $107.88 | $108.39 | $107.46 | $108.02 | 1.16M |
| 1/23/2026 | $108.06 | $108.51 | $106.77 | $107.55 | 834,527 |
| 1/22/2026 | $108.07 | $109.09 | $107.38 | $108.14 | 1.60M |
| 1/21/2026 | $105.42 | $108.08 | $104.65 | $107.15 | 1.05M |
| 1/20/2026 | $105.39 | $106.03 | $103.32 | $104.33 | 1.46M |