PRN(PRN)
PRN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $224.19 | $224.89 | $217.83 | $221.90 | 84,412 |
| 8/6/2026 | $222.99 | $227.59 | $220.59 | $220.87 | 81,400 |
| 8/5/2026 | $226.08 | $228.69 | $223.18 | $223.22 | 77,300 |
| 8/4/2026 | $223.88 | $228.32 | $222.31 | $226.49 | 38,600 |
| 8/3/2026 | $214.34 | $220.82 | $211.91 | $220.76 | 56,527 |
| 7/31/2026 | $218.71 | $220.74 | $214.60 | $215.52 | 70,812 |
| 7/30/2026 | $205.99 | $213.96 | $205.99 | $213.36 | 85,000 |
| 7/29/2026 | $208.21 | $209.84 | $197.48 | $198.03 | 133,539 |
| 7/28/2026 | $217.60 | $217.60 | $206.41 | $209.83 | 59,511 |
| 7/27/2026 | $226.19 | $227.21 | $215.56 | $221.48 | 54,326 |
| 7/24/2026 | $230.97 | $230.97 | $223.55 | $223.81 | 45,815 |
| 7/23/2026 | $231.16 | $233.74 | $229.49 | $230.86 | 27,722 |
| 7/22/2026 | $227.82 | $231.33 | $227.82 | $229.95 | 22,106 |
| 7/21/2026 | $226.40 | $230.13 | $224.82 | $229.75 | 25,311 |
| 7/20/2026 | $223.52 | $225.72 | $221.19 | $221.50 | 33,000 |
| 7/17/2026 | $215.55 | $223.37 | $212.76 | $220.99 | 43,122 |
| 7/16/2026 | $224.65 | $225.67 | $218.92 | $220.86 | 45,900 |
| 7/15/2026 | $230.82 | $230.82 | $223.41 | $227.91 | 46,000 |
| 7/14/2026 | $228.61 | $231.18 | $227.63 | $229.00 | 34,826 |
| 7/13/2026 | $227.49 | $228.20 | $223.58 | $224.43 | 45,200 |
| 7/10/2026 | $231.90 | $231.90 | $227.64 | $230.37 | 31,726 |
| 7/9/2026 | $233.23 | $234.61 | $231.86 | $231.90 | 38,700 |
| 7/8/2026 | $223.88 | $228.14 | $223.39 | $227.11 | 42,131 |
| 7/7/2026 | $234.55 | $234.55 | $223.44 | $227.59 | 61,800 |
| 7/6/2026 | $237.19 | $243.38 | $237.19 | $237.87 | 45,275 |
| 7/2/2026 | $251.11 | $251.11 | $232.50 | $235.15 | 72,400 |
| 7/1/2026 | $258.06 | $258.06 | $250.00 | $250.07 | 44,300 |
| 6/30/2026 | $256.59 | $260.71 | $254.94 | $260.71 | 32,863 |
| 6/29/2026 | $250.88 | $255.45 | $246.18 | $255.45 | 50,300 |
| 6/26/2026 | $254.16 | $254.16 | $247.45 | $249.37 | 54,430 |
| 6/25/2026 | $258.18 | $261.01 | $255.00 | $257.78 | 85,830 |
| 6/24/2026 | $254.08 | $258.00 | $250.15 | $252.23 | 40,900 |
| 6/23/2026 | $252.12 | $256.26 | $248.55 | $253.27 | 55,829 |
| 6/22/2026 | $257.33 | $262.73 | $256.15 | $262.64 | 32,208 |
| 6/18/2026 | $256.11 | $257.53 | $251.12 | $255.33 | 38,700 |
| 6/17/2026 | $252.48 | $255.60 | $250.15 | $250.65 | 64,300 |
| 6/16/2026 | $251.25 | $253.81 | $248.31 | $248.31 | 35,300 |
| 6/15/2026 | $252.26 | $252.26 | $248.69 | $249.99 | 43,700 |
| 6/12/2026 | $243.67 | $246.01 | $241.86 | $244.57 | 53,700 |
| 6/11/2026 | $231.50 | $242.14 | $231.50 | $242.10 | 47,219 |
| 6/10/2026 | $234.25 | $239.16 | $226.61 | $227.67 | 67,136 |
| 6/9/2026 | $239.50 | $243.38 | $225.63 | $236.09 | 82,129 |
| 6/8/2026 | $241.27 | $241.27 | $235.22 | $236.42 | 22,601 |
| 6/5/2026 | $245.98 | $245.98 | $234.72 | $235.96 | 32,700 |
| 6/4/2026 | $244.85 | $250.76 | $242.76 | $249.08 | 23,209 |
| 6/3/2026 | $247.91 | $250.81 | $243.80 | $247.56 | 23,215 |
| 6/2/2026 | $241.92 | $247.23 | $241.92 | $246.11 | 16,805 |
| 6/1/2026 | $242.14 | $242.85 | $237.46 | $240.41 | 54,749 |
| 5/29/2026 | $248.47 | $248.51 | $242.49 | $245.48 | 33,800 |
| 5/28/2026 | $247.29 | $249.24 | $243.00 | $247.93 | 33,600 |
| 5/27/2026 | $249.94 | $249.94 | $243.95 | $247.06 | 34,100 |
| 5/26/2026 | $242.55 | $246.64 | $242.09 | $246.20 | 26,400 |
| 5/22/2026 | $237.57 | $237.57 | $232.80 | $236.77 | 42,449 |
| 5/21/2026 | $233.16 | $234.58 | $231.14 | $233.72 | 32,900 |
| 5/20/2026 | $231.26 | $235.24 | $229.83 | $233.23 | 34,906 |
| 5/19/2026 | $227.45 | $230.09 | $221.54 | $227.67 | 42,000 |
| 5/18/2026 | $241.04 | $241.04 | $229.92 | $231.93 | 62,704 |
| 5/15/2026 | $242.78 | $242.81 | $238.16 | $240.08 | 42,204 |
| 5/14/2026 | $247.39 | $247.76 | $245.62 | $247.74 | 21,500 |
| 5/13/2026 | $244.81 | $246.42 | $240.18 | $245.57 | 23,022 |
| 5/12/2026 | $243.03 | $243.03 | $235.15 | $242.36 | 27,778 |
| 5/11/2026 | $241.01 | $246.55 | $241.01 | $245.38 | 25,500 |