Price alert —
Loading…
Sign in to get a one-time email the moment PENG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $62.67 | $65.21 | $59.53 | $60.41 | 4.1M |
| 2026-07-16 | $70.02 | $70.89 | $64.64 | $65.97 | 3.8M |
| 2026-07-15 | $81.60 | $83.00 | $68.53 | $72.85 | 9.7M |
| 2026-07-14 | $79.12 | $79.49 | $69.69 | $77.80 | 4.7M |
| 2026-07-13 | $75.38 | $82.00 | $74.04 | $77.21 | 4.0M |
| 2026-07-10 | $78.88 | $81.34 | $73.75 | $78.35 | 6.3M |
| 2026-07-09 | $82.60 | $89.86 | $80.96 | $81.39 | 9.7M |
| 2026-07-08 | $67.85 | $80.00 | $63.76 | $78.47 | 13.8M |
| 2026-07-07 | $62.96 | $65.34 | $60.20 | $62.71 | 7.6M |
| 2026-07-06 | $64.50 | $70.61 | $63.38 | $67.71 | 3.0M |
| 2026-07-02 | $69.31 | $69.69 | $58.63 | $61.47 | 4.0M |
| 2026-07-01 | $72.05 | $77.19 | $67.21 | $68.81 | 3.2M |
| 2026-06-30 | $67.94 | $77.37 | $66.96 | $76.01 | 3.9M |
| 2026-06-29 | $61.97 | $68.05 | $59.70 | $67.94 | 2.5M |
| 2026-06-26 | $63.20 | $63.97 | $60.30 | $62.28 | 3.9M |
| 2026-06-25 | $68.46 | $68.88 | $61.90 | $66.77 | 3.1M |
| 2026-06-24 | $67.00 | $67.50 | $61.11 | $64.72 | 2.7M |
| 2026-06-23 | $61.61 | $71.57 | $61.00 | $66.96 | 4.8M |
| 2026-06-22 | $76.85 | $77.40 | $67.30 | $67.94 | 5.1M |
| 2026-06-18 | $63.44 | $68.33 | $62.50 | $67.15 | 4.4M |
| 2026-06-17 | $62.17 | $62.98 | $59.04 | $59.68 | 1.9M |
| 2026-06-16 | $63.80 | $66.31 | $60.03 | $60.38 | 2.1M |
| 2026-06-15 | $67.72 | $67.72 | $61.51 | $63.87 | 2.4M |
| 2026-06-12 | $64.14 | $66.45 | $62.01 | $64.13 | 1.4M |
| 2026-06-11 | $59.28 | $64.57 | $58.52 | $64.33 | 2.0M |
| 2026-06-10 | $61.59 | $63.06 | $57.00 | $58.52 | 2.2M |
| 2026-06-09 | $65.62 | $68.46 | $56.61 | $61.69 | 3.2M |
| 2026-06-08 | $64.00 | $67.00 | $60.40 | $64.63 | 3.8M |
| 2026-06-05 | $68.17 | $68.70 | $58.58 | $59.86 | 4.8M |
| 2026-06-04 | $65.54 | $72.47 | $63.80 | $71.16 | 2.6M |
| 2026-06-03 | $69.02 | $71.97 | $65.25 | $71.41 | 3.4M |
| 2026-06-02 | $62.82 | $73.24 | $60.23 | $70.65 | 4.9M |
| 2026-06-01 | $55.00 | $61.25 | $54.50 | $59.71 | 3.1M |
| 2026-05-29 | $59.96 | $60.87 | $55.62 | $55.83 | 4.6M |
| 2026-05-28 | $54.81 | $54.82 | $51.23 | $54.07 | 1.9M |
| 2026-05-27 | $55.12 | $55.31 | $51.98 | $54.44 | 2.2M |
| 2026-05-26 | $54.62 | $55.65 | $51.50 | $54.95 | 3.6M |
| 2026-05-22 | $48.93 | $54.28 | $48.93 | $53.21 | 3.2M |
| 2026-05-21 | $48.38 | $50.61 | $46.21 | $48.81 | 3.2M |
| 2026-05-20 | $47.08 | $48.17 | $46.08 | $47.63 | 2.4M |
| 2026-05-19 | $45.71 | $48.25 | $42.55 | $46.27 | 3.1M |
| 2026-05-18 | $46.75 | $48.45 | $43.94 | $45.71 | 3.3M |
| 2026-05-15 | $47.04 | $48.08 | $45.58 | $46.82 | 4.4M |
| 2026-05-14 | $47.60 | $50.02 | $45.59 | $49.44 | 4.2M |
| 2026-05-13 | $51.10 | $53.27 | $47.50 | $48.27 | 9.1M |
| 2026-05-12 | $42.47 | $44.71 | $39.72 | $44.13 | 5.2M |
| 2026-05-11 | $46.26 | $46.75 | $42.30 | $43.54 | 4.4M |
| 2026-05-08 | $39.99 | $44.74 | $39.64 | $44.23 | 4.4M |
| 2026-05-07 | $38.24 | $39.27 | $36.85 | $38.98 | 3.4M |
| 2026-05-06 | $37.66 | $39.66 | $36.00 | $38.99 | 5.6M |
| 2026-05-05 | $33.76 | $36.91 | $33.00 | $36.45 | 4.8M |
| 2026-05-04 | $31.30 | $33.62 | $30.86 | $32.40 | 2.6M |
| 2026-05-01 | $29.87 | $31.27 | $29.60 | $31.24 | 1.6M |
| 2026-04-30 | $29.26 | $30.84 | $28.22 | $30.41 | 1.8M |
| 2026-04-29 | $28.42 | $28.86 | $27.77 | $28.51 | 1.1M |
| 2026-04-28 | $28.01 | $28.76 | $27.28 | $28.12 | 2.1M |
| 2026-04-27 | $31.00 | $31.30 | $28.70 | $29.05 | 2.0M |
| 2026-04-24 | $28.64 | $30.72 | $27.97 | $30.69 | 2.5M |
| 2026-04-23 | $27.62 | $28.20 | $26.91 | $27.61 | 1.0M |
| 2026-04-22 | $27.92 | $28.03 | $26.84 | $27.58 | 1.1M |
| 2026-04-21 | $28.22 | $28.70 | $27.77 | $27.92 | 2.3M |
| 2026-04-20 | $26.65 | $28.17 | $26.62 | $28.10 | 2.1M |
| 2026-04-17 | $26.67 | $27.47 | $26.22 | $26.74 | 1.2M |
| 2026-04-16 | $26.82 | $27.07 | $25.77 | $26.09 | 1.4M |
| 2026-04-15 | $25.74 | $26.57 | $25.51 | $26.50 | 1.6M |
| 2026-04-14 | $24.48 | $26.14 | $24.48 | $25.72 | 2.2M |
| 2026-04-13 | $22.87 | $24.63 | $22.80 | $24.38 | 1.9M |
| 2026-04-10 | $23.00 | $23.39 | $22.75 | $23.02 | 1.0M |
| 2026-04-09 | $21.94 | $22.93 | $21.89 | $22.85 | 1.0M |
| 2026-04-08 | $21.70 | $22.23 | $21.25 | $22.12 | 1.7M |
| 2026-04-07 | $20.09 | $20.65 | $19.65 | $20.63 | 1.1M |
| 2026-04-06 | $20.56 | $20.76 | $19.65 | $20.27 | 1.6M |
| 2026-04-02 | $19.69 | $21.25 | $18.71 | $20.69 | 4.4M |
| 2026-04-01 | $18.06 | $18.39 | $17.88 | $18.25 | 3.1M |
| 2026-03-31 | $16.61 | $17.64 | $16.42 | $17.60 | 1.0M |
| 2026-03-30 | $16.76 | $16.87 | $16.04 | $16.24 | 0.9M |
| 2026-03-27 | $17.40 | $17.54 | $16.64 | $16.69 | 0.9M |
| 2026-03-26 | $18.32 | $18.40 | $17.65 | $17.66 | 0.5M |
| 2026-03-25 | $18.15 | $18.48 | $17.85 | $18.44 | 0.6M |
| 2026-03-24 | $17.68 | $18.25 | $17.68 | $17.80 | 0.6M |
| 2026-03-23 | $18.05 | $18.51 | $17.62 | $17.89 | 0.8M |
| 2026-03-20 | $17.66 | $17.86 | $17.26 | $17.52 | 1.5M |
| 2026-03-19 | $17.13 | $18.00 | $17.00 | $17.67 | 0.5M |
| 2026-03-18 | $17.48 | $17.81 | $17.43 | $17.51 | 0.5M |
| 2026-03-17 | $17.70 | $17.93 | $17.23 | $17.62 | 1.8M |
| 2026-03-16 | $18.31 | $18.31 | $17.51 | $17.54 | 0.7M |
| 2026-03-13 | $18.00 | $18.26 | $17.82 | $17.98 | 0.7M |
| 2026-03-12 | $18.22 | $18.22 | $17.62 | $17.77 | 0.7M |
| 2026-03-11 | $18.71 | $18.89 | $18.25 | $18.48 | 0.9M |
| 2026-03-10 | $18.44 | $18.86 | $18.35 | $18.59 | 1.6M |
| 2026-03-09 | $17.84 | $18.53 | $17.50 | $18.45 | 0.7M |
| 2026-03-06 | $18.43 | $18.68 | $18.12 | $18.26 | 0.7M |
| 2026-03-05 | $18.86 | $19.72 | $18.70 | $18.98 | 0.7M |
| 2026-03-04 | $19.14 | $19.40 | $18.72 | $19.20 | 0.7M |
| 2026-03-03 | $19.27 | $19.41 | $18.51 | $18.95 | 0.8M |
| 2026-03-02 | $20.27 | $20.62 | $19.70 | $20.05 | 0.8M |
| 2026-02-27 | $20.14 | $21.03 | $20.09 | $20.78 | 1.1M |
| 2026-02-26 | $20.57 | $20.87 | $19.92 | $20.49 | 2.1M |
| 2026-02-25 | $20.48 | $21.08 | $20.33 | $20.68 | 1.7M |
| 2026-02-24 | $19.49 | $20.33 | $19.45 | $20.23 | 1.6M |
| 2026-02-23 | $19.11 | $19.46 | $18.80 | $19.25 | 0.9M |
| 2026-02-20 | $18.57 | $19.31 | $18.52 | $19.12 | 1.2M |
| 2026-02-19 | $19.08 | $19.33 | $18.61 | $18.81 | 0.6M |
| 2026-02-18 | $19.54 | $19.66 | $18.99 | $19.24 | 1.4M |
| 2026-02-17 | $19.14 | $19.65 | $18.95 | $19.35 | 0.6M |
| 2026-02-13 | $18.60 | $19.55 | $18.49 | $19.37 | 0.8M |
| 2026-02-12 | $19.03 | $19.46 | $18.44 | $18.71 | 0.7M |
| 2026-02-11 | $18.94 | $19.06 | $18.29 | $18.93 | 0.8M |
| 2026-02-10 | $19.03 | $19.40 | $18.64 | $18.69 | 1.1M |
| 2026-02-09 | $18.52 | $19.35 | $18.50 | $19.00 | 1.5M |
| 2026-02-06 | $17.97 | $18.95 | $17.68 | $18.78 | 1.9M |
| 2026-02-05 | $17.73 | $18.03 | $17.13 | $17.44 | 1.2M |
| 2026-02-04 | $18.23 | $18.60 | $17.73 | $18.04 | 2.8M |
| 2026-02-03 | $19.20 | $19.36 | $17.33 | $18.21 | 3.6M |
| 2026-02-02 | $19.09 | $19.91 | $19.09 | $19.80 | 0.7M |
| 2026-01-30 | $19.45 | $19.80 | $19.04 | $19.21 | 0.8M |
| 2026-01-29 | $19.81 | $19.95 | $19.13 | $19.74 | 0.8M |
| 2026-01-28 | $20.14 | $20.40 | $19.54 | $19.72 | 0.9M |
| 2026-01-27 | $19.97 | $20.15 | $19.62 | $19.76 | 1.1M |
| 2026-01-26 | $19.97 | $20.24 | $19.70 | $19.79 | 1.0M |
| 2026-01-23 | $20.62 | $20.72 | $19.92 | $20.00 | 0.8M |
| 2026-01-22 | $20.58 | $21.25 | $20.48 | $20.73 | 1.3M |
| 2026-01-21 | $19.81 | $20.39 | $19.68 | $20.24 | 1.4M |
| 2026-01-20 | $19.41 | $20.24 | $19.40 | $19.73 | 1.0M |