PAC(PAC)
PAC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $243.61 | $251.23 | $243.61 | $250.82 | 105,693 |
| 5/19/2026 | $241.14 | $248.62 | $239.65 | $245.23 | 91,638 |
| 5/18/2026 | $239.87 | $243.57 | $239.65 | $243.41 | 124,500 |
| 5/15/2026 | $239.33 | $242.44 | $234.98 | $238.45 | 88,247 |
| 5/14/2026 | $247.21 | $250.55 | $241.34 | $243.69 | 131,400 |
| 5/13/2026 | $245.36 | $249.06 | $242.96 | $244.88 | 133,700 |
| 5/12/2026 | $246.09 | $248.39 | $243.88 | $245.62 | 108,800 |
| 5/11/2026 | $246.17 | $248.44 | $244.00 | $246.41 | 122,137 |
| 5/8/2026 | $255.77 | $255.77 | $242.95 | $245.81 | 89,300 |
| 5/7/2026 | $250.15 | $251.95 | $246.85 | $251.10 | 98,239 |
| 5/6/2026 | $255.70 | $255.70 | $244.41 | $249.29 | 108,003 |
| 5/5/2026 | $250.95 | $255.12 | $248.00 | $252.09 | 139,311 |
| 5/4/2026 | $249.79 | $254.00 | $245.56 | $246.27 | 95,500 |
| 5/1/2026 | $251.08 | $251.74 | $248.32 | $249.40 | 61,500 |
| 4/30/2026 | $249.53 | $252.13 | $245.31 | $251.87 | 125,640 |
| 4/29/2026 | $254.98 | $255.16 | $244.97 | $246.57 | 121,400 |
| 4/28/2026 | $253.33 | $255.72 | $248.13 | $254.67 | 110,300 |
| 4/27/2026 | $269.07 | $269.07 | $253.75 | $254.33 | 141,822 |
| 4/24/2026 | $264.23 | $268.29 | $263.76 | $268.28 | 137,143 |
| 4/23/2026 | $264.34 | $266.95 | $261.62 | $262.05 | 199,242 |
| 4/22/2026 | $259.49 | $268.95 | $259.49 | $263.83 | 267,620 |
| 4/21/2026 | $249.20 | $260.83 | $249.20 | $258.23 | 177,900 |
| 4/20/2026 | $249.77 | $251.09 | $246.85 | $250.43 | 244,800 |
| 4/17/2026 | $245.05 | $255.37 | $245.05 | $251.20 | 176,444 |
| 4/16/2026 | $240.48 | $247.47 | $239.93 | $245.98 | 209,200 |
| 4/15/2026 | $234.50 | $242.91 | $232.36 | $242.91 | 210,647 |
| 4/14/2026 | $238.27 | $238.27 | $232.06 | $235.60 | 206,129 |
| 4/13/2026 | $244.27 | $244.27 | $234.45 | $236.99 | 173,600 |
| 4/10/2026 | $252.38 | $253.33 | $244.62 | $245.42 | 115,313 |
| 4/9/2026 | $252.60 | $256.24 | $250.09 | $251.24 | 120,413 |
| 4/8/2026 | $250.28 | $254.65 | $247.20 | $252.39 | 145,400 |
| 4/7/2026 | $246.68 | $250.00 | $236.30 | $241.95 | 141,824 |
| 4/6/2026 | $252.27 | $253.97 | $244.00 | $247.27 | 123,717 |
| 4/2/2026 | $243.30 | $255.85 | $243.30 | $252.27 | 171,100 |
| 4/1/2026 | $246.43 | $249.97 | $245.16 | $248.57 | 95,006 |
| 3/31/2026 | $244.26 | $248.12 | $240.01 | $246.87 | 351,000 |
| 3/30/2026 | $248.87 | $248.87 | $239.98 | $241.22 | 154,800 |
| 3/27/2026 | $245.88 | $250.17 | $240.00 | $243.12 | 117,504 |
| 3/26/2026 | $246.05 | $251.03 | $242.31 | $243.34 | 92,733 |
| 3/25/2026 | $244.47 | $252.57 | $241.48 | $250.43 | 132,100 |
| 3/24/2026 | $231.25 | $240.70 | $231.25 | $240.16 | 84,733 |
| 3/23/2026 | $238.47 | $239.92 | $229.43 | $233.29 | 62,100 |
| 3/20/2026 | $240.38 | $240.46 | $231.32 | $233.27 | 193,900 |
| 3/19/2026 | $231.80 | $240.18 | $228.84 | $237.96 | 72,000 |
| 3/18/2026 | $230.44 | $237.28 | $230.44 | $233.01 | 95,300 |
| 3/17/2026 | $230.78 | $236.96 | $230.78 | $232.33 | 92,800 |
| 3/16/2026 | $227.99 | $232.94 | $226.86 | $230.90 | 125,000 |
| 3/13/2026 | $226.78 | $231.54 | $223.92 | $224.37 | 80,000 |
| 3/12/2026 | $236.58 | $236.58 | $225.57 | $226.86 | 69,442 |
| 3/11/2026 | $239.65 | $240.54 | $233.21 | $236.58 | 85,508 |
| 3/10/2026 | $235.90 | $241.81 | $233.79 | $238.08 | 121,400 |
| 3/9/2026 | $236.81 | $236.81 | $226.23 | $236.34 | 150,000 |
| 3/6/2026 | $243.23 | $243.23 | $231.63 | $237.35 | 136,816 |
| 3/5/2026 | $251.39 | $253.31 | $241.90 | $243.74 | 60,116 |
| 3/4/2026 | $243.30 | $251.40 | $240.28 | $249.71 | 103,436 |
| 3/3/2026 | $249.79 | $252.18 | $238.18 | $241.56 | 168,100 |
| 3/2/2026 | $262.48 | $262.48 | $253.57 | $255.08 | 78,300 |
| 2/27/2026 | $269.31 | $269.31 | $260.00 | $260.76 | 108,623 |
| 2/26/2026 | $268.31 | $270.62 | $265.85 | $268.35 | 157,100 |
| 2/25/2026 | $264.99 | $267.80 | $263.27 | $267.19 | 125,243 |
| 2/24/2026 | $274.14 | $275.39 | $257.10 | $264.50 | 368,213 |
| 2/23/2026 | $279.61 | $292.70 | $274.81 | $279.18 | 237,800 |
| 2/20/2026 | $287.79 | $300.41 | $287.79 | $300.41 | 49,919 |