PUB.PAPUB.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $86.60 | $87.40 | $85.88 | $86.86 | 417,379 |
| 1/13/2026 | $87.84 | $88.00 | $86.14 | $86.80 | 368,587 |
| 1/12/2026 | $89.60 | $89.64 | $86.84 | $87.50 | 331,843 |
| 1/9/2026 | $87.84 | $89.26 | $87.66 | $88.86 | 475,147 |
| 1/8/2026 | $86.20 | $87.38 | $85.74 | $87.08 | 330,361 |
| 1/7/2026 | $88.82 | $88.82 | $86.60 | $86.60 | 433,041 |
| 1/6/2026 | $88.10 | $89.04 | $86.28 | $88.56 | 382,828 |
| 1/5/2026 | $87.90 | $88.56 | $87.02 | $87.82 | 405,911 |
| 1/2/2026 | $89.04 | $89.38 | $86.58 | $87.66 | 358,050 |
| 12/31/2025 | $89.06 | $89.22 | $88.26 | $88.62 | 154,956 |
| 12/30/2025 | $89.24 | $89.68 | $88.98 | $89.26 | 278,961 |
| 12/29/2025 | $88.50 | $89.78 | $88.28 | $89.30 | 300,376 |
| 12/24/2025 | $88.14 | $88.64 | $87.80 | $88.08 | 80,730 |
| 12/23/2025 | $88.62 | $88.62 | $87.40 | $87.88 | 262,215 |
| 12/22/2025 | $88.28 | $88.86 | $87.62 | $88.44 | 308,261 |
| 12/19/2025 | $89.24 | $89.92 | $88.74 | $88.86 | 1.12M |
| 12/18/2025 | $88.60 | $90.06 | $88.46 | $89.40 | 653,290 |
| 12/17/2025 | $88.60 | $88.82 | $85.38 | $88.82 | 562,100 |
| 12/16/2025 | $89.54 | $89.58 | $88.00 | $88.50 | 415,922 |
| 12/15/2025 | $88.02 | $90.92 | $87.90 | $89.44 | 538,529 |
| 12/12/2025 | $87.96 | $89.76 | $87.44 | $87.54 | 521,714 |
| 12/11/2025 | $86.36 | $87.64 | $85.20 | $87.20 | 418,158 |
| 12/10/2025 | $86.58 | $87.34 | $86.28 | $86.32 | 388,347 |
| 12/9/2025 | $87.00 | $88.34 | $85.84 | $86.76 | 733,917 |
| 12/8/2025 | $86.00 | $87.74 | $86.00 | $87.44 | 569,394 |
| 12/5/2025 | $85.34 | $86.66 | $85.12 | $86.22 | 244,478 |
| 12/4/2025 | $84.24 | $85.90 | $83.78 | $85.22 | 420,771 |
| 12/3/2025 | $83.44 | $84.28 | $83.04 | $83.70 | 312,823 |
| 12/2/2025 | $83.98 | $85.60 | $82.82 | $83.48 | 421,854 |
| 12/1/2025 | $83.20 | $84.28 | $82.56 | $83.98 | 315,308 |
| 11/28/2025 | $83.12 | $83.98 | $82.66 | $83.98 | 300,706 |
| 11/27/2025 | $82.78 | $83.26 | $82.38 | $83.12 | 247,392 |
| 11/26/2025 | $83.62 | $83.70 | $82.84 | $82.86 | 359,784 |
| 11/25/2025 | $83.50 | $83.88 | $82.52 | $83.70 | 424,244 |
| 11/24/2025 | $84.36 | $85.32 | $82.76 | $82.76 | 1.62M |
| 11/21/2025 | $81.38 | $84.32 | $81.10 | $84.10 | 536,153 |
| 11/20/2025 | $85.16 | $85.58 | $81.90 | $82.04 | 813,111 |
| 11/19/2025 | $85.68 | $85.94 | $84.26 | $84.26 | 414,132 |
| 11/18/2025 | $85.14 | $85.72 | $84.14 | $84.42 | 645,331 |
| 11/17/2025 | $87.34 | $87.96 | $86.04 | $86.28 | 286,886 |
| 11/14/2025 | $86.86 | $86.96 | $85.02 | $86.92 | 636,445 |
| 11/13/2025 | $87.96 | $88.46 | $87.10 | $87.48 | 366,406 |
| 11/12/2025 | $86.30 | $89.24 | $85.26 | $87.72 | 759,221 |
| 11/11/2025 | $84.54 | $86.24 | $84.54 | $85.82 | 443,874 |
| 11/10/2025 | $85.32 | $85.90 | $84.30 | $84.30 | 449,741 |
| 11/7/2025 | $84.60 | $85.14 | $83.20 | $84.18 | 633,688 |
| 11/6/2025 | $85.16 | $86.84 | $83.80 | $84.26 | 623,082 |
| 11/5/2025 | $84.28 | $85.40 | $83.90 | $85.10 | 384,524 |
| 11/4/2025 | $84.70 | $84.96 | $83.50 | $84.96 | 405,254 |
| 11/3/2025 | $86.68 | $87.10 | $85.54 | $85.54 | 356,885 |
| 10/31/2025 | $86.18 | $86.80 | $84.58 | $86.80 | 562,302 |
| 10/30/2025 | $86.50 | $87.14 | $85.34 | $86.48 | 596,238 |
| 10/29/2025 | $88.14 | $88.18 | $86.08 | $87.34 | 666,809 |
| 10/28/2025 | $86.80 | $88.30 | $86.68 | $88.16 | 521,391 |
| 10/27/2025 | $86.92 | $87.58 | $86.60 | $86.90 | 540,997 |
| 10/24/2025 | $87.82 | $88.20 | $85.50 | $86.38 | 549,076 |
| 10/23/2025 | $86.16 | $87.80 | $86.08 | $87.70 | 431,934 |
| 10/22/2025 | $87.48 | $88.14 | $86.44 | $87.24 | 612,541 |
| 10/21/2025 | $86.50 | $87.48 | $85.60 | $87.48 | 542,432 |
| 10/20/2025 | $86.22 | $86.42 | $85.34 | $86.10 | 381,444 |
| 10/17/2025 | $84.56 | $86.72 | $84.42 | $86.00 | 570,655 |