Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	PUBGY	28.31	28.50	28.09	28.33	0.12	25,460	302	28.04	28.59
2024-05-03	Q	PUBGY	28.47	28.47	28.1013	28.21	0.25	45,913	280	27.95	28.51
2024-05-02	Q	PUBGY	27.635	27.96	27.52	27.96	0.33	30,822	261	27.61	28.21
2024-05-01	Q	PUBGY	26.60	28.02	26.60	27.63	-0.02	23,357	287	23.50	29.00
2024-04-30	Q	PUBGY	27.81	27.99	27.65	27.65	-0.22	386,011	413	27.52	27.96
2024-04-29	Q	PUBGY	27.901	28.00	27.835	27.87	-0.05	29,246	286	27.72	28.15
2024-04-26	Q	PUBGY	27.95	28.10	27.8876	27.92	0.36	44,333	270	27.75	28.00
2024-04-25	Q	PUBGY	27.39	27.578	27.20	27.56	-0.58	83,440	427	27.27	27.70
2024-04-24	Q	PUBGY	28.01	28.21	27.97	28.14	0.13	27,216	283	27.80	28.26
2024-04-23	Q	PUBGY	28.02	28.085	27.785	28.01	0.835	359,140	562	27.76	28.07
2024-04-22	Q	PUBGY	27.28	27.37	26.978	27.175	0.695	411,540	363	26.94	27.27
2024-04-19	Q	PUBGY	26.80	26.88	26.47	26.48	-0.28	229,967	375	26.46	26.64
2024-04-18	Q	PUBGY	26.96	27.0581	26.75	26.76	-0.20	2,016,158	357	26.75	26.86
2024-04-17	Q	PUBGY	27.1315	27.20	26.89	26.96	0.11	85,614	328	26.89	27.18
2024-04-16	Q	PUBGY	26.9001	27.00	26.72	26.85	-0.205	806,236	519	26.68	26.83
2024-04-15	Q	PUBGY	27.576	27.58	27.02	27.055	-0.335	93,966	343	27.02	27.35
2024-04-12	Q	PUBGY	27.71	27.78	27.37	27.39	-0.57	115,447	326	27.21	27.40
2024-04-11	Q	PUBGY	27.652	27.97	27.51	27.96	0.99	24,464	342	27.62	28.07
2024-04-10	Q	PUBGY	27.00	27.15	26.81	26.97	-0.506	33,274	342	26.78	27.18
2024-04-09	Q	PUBGY	27.5101	27.54	27.37	27.476	0.083	47,850	311	27.25	27.65
2024-04-08	Q	PUBGY	27.33	27.43	27.29	27.393	0.253	17,029	264	27.13	27.56
2024-04-05	Q	PUBGY	26.95	27.21	26.95	27.14	-0.03	42,624	257	26.89	27.24
2024-04-04	Q	PUBGY	27.54	27.60	27.17	27.17	-0.17	19,785	258	27.00	27.52
2024-04-03	Q	PUBGY	27.20	27.3525	27.20	27.34	0.44	18,401	246	27.06	27.40
2024-04-02	Q	PUBGY	26.92	26.96	26.86	26.90	-0.3145	206,330	280	26.66	27.14
2024-04-01	Q	PUBGY	27.27	27.45	27.00	27.2145	-0.0655	21,909	230	26.75	27.61
2024-03-29	Q	PUBGY	27.24	27.35	27.2226	27.28	0.20	0	0
2024-03-28	Q	PUBGY	27.24	27.35	27.2226	27.28	0.20	38,708	241	27.03	27.53
2024-03-27	Q	PUBGY	27.04	27.15	26.93	27.08	0.13	143,608	583	26.85	27.24
2024-03-26	Q	PUBGY	26.99	27.00	26.86	26.95	0.03	442,028	560	26.75	27.16
2024-03-25	Q	PUBGY	26.99	27.055	26.81	26.92	0.01	175,542	743	26.76	27.20
2024-03-22	Q	PUBGY	27.06	27.06	26.8475	26.91	0.07	27,414	265	26.73	27.11
2024-03-21	Q	PUBGY	26.918	27.03	26.79	26.84	-0.17	226,160	345	26.66	27.07
2024-03-20	Q	PUBGY	26.72	27.01	26.625	27.01	0.19	28,241	322	26.62	27.28
2024-03-19	Q	PUBGY	26.78	26.99	26.755	26.82	0.18	249,982	434	26.58	27.03
2024-03-18	Q	PUBGY	26.68	26.70	26.56	26.64	-0.34	351,087	392	26.42	26.83
2024-03-15	Q	PUBGY	26.972	27.105	26.955	26.98	0.19	15,926	268	26.79	27.22
2024-03-14	Q	PUBGY	26.898	26.898	26.645	26.79	0.37	27,610	208	26.62	26.93
2024-03-13	Q	PUBGY	26.24	26.47	26.24	26.42	0.20	62,806	354	26.16	26.48
2024-03-12	Q	PUBGY	26.035	26.22	26.035	26.22	0.26	16,906	252	25.93	26.22
2024-03-11	Q	PUBGY	25.66	25.96	25.62	25.96	-0.31	1,000,581	629	25.64	26.14
2024-03-08	Q	PUBGY	26.30	26.39	26.252	26.27	-0.14	32,821	280	26.09	26.53
2024-03-07	Q	PUBGY	26.39	26.4775	26.36	26.41	0.25	14,703	228	26.16	26.63
2024-03-06	Q	PUBGY	26.024	26.20	26.024	26.16	-0.03	17,045	227	25.89	26.29
2024-03-05	Q	PUBGY	26.09	26.25	26.05	26.19	-0.15	16,474	202	25.92	26.36
2024-03-04	Q	PUBGY	26.1876	26.387	26.185	26.34	-0.12	60,993	383	26.08	26.40
2024-03-01	Q	PUBGY	26.345	26.48	26.23	26.46	0.03	13,069	173	26.14	26.49
2024-02-29	Q	PUBGY	26.528	26.56	26.34	26.43	-0.13	18,388	234	26.31	26.64
2024-02-28	Q	PUBGY	26.75	26.75	26.53	26.56	-0.05	30,785	210	26.43	26.82
2024-02-27	Q	PUBGY	26.525	26.65	26.52	26.61	-0.03	23,555	203	26.35	26.80
2024-02-26	Q	PUBGY	26.68	26.68	26.55	26.64	0.06	34,485	206	26.39	26.84
2024-02-23	Q	PUBGY	26.5875	26.65	26.485	26.58	0.03	24,793	220	26.34	26.73
2024-02-22	Q	PUBGY	26.63	26.63	26.49	26.55	0.16	34,845	229	26.34	26.79
2024-02-21	Q	PUBGY	26.27	26.41	26.2032	26.39	-0.02	17,679	261	26.08	26.47
2024-02-20	Q	PUBGY	26.50	26.53	26.40	26.41	0.259	13,594	213	26.27	26.71
2024-02-19	Q	PUBGY	26.03	26.26	26.025	26.151	0.071	0	0
2024-02-16	Q	PUBGY	26.03	26.26	26.025	26.151	0.071	13,670	212	25.95	26.27
2024-02-15	Q	PUBGY	25.945	26.11	25.896	26.08	-0.01	290,709	239	25.80	26.18
2024-02-14	Q	PUBGY	26.10	26.1295	25.995	26.09	0.46	43,017	245	25.85	26.10
2024-02-13	Q	PUBGY	25.64	25.88	25.56	25.63	-0.38	44,564	315	25.57	25.85
2024-02-12	Q	PUBGY	25.85	26.08	25.85	26.01	0.11	33,561	233	25.77	26.12
2024-02-09	Q	PUBGY	25.80	25.94	25.67	25.90	0.30	1,829,546	318	25.63	25.94
2024-02-08	Q	PUBGY	25.35	25.60	25.35	25.60	0.47	138,522	294	25.24	25.67
2024-02-07	Q	PUBGY	25.12	25.14	24.97	25.13	0.28	24,115	208	24.84	25.30