PAM(PAM)
PAM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $82.62 | $82.88 | $79.43 | $79.44 | 275,810 |
| 5/19/2026 | $82.34 | $84.05 | $81.38 | $82.41 | 235,200 |
| 5/18/2026 | $79.35 | $83.15 | $78.01 | $82.77 | 273,543 |
| 5/15/2026 | $80.00 | $80.99 | $78.77 | $79.36 | 240,608 |
| 5/14/2026 | $80.24 | $81.33 | $79.47 | $80.25 | 161,500 |
| 5/13/2026 | $82.30 | $82.30 | $79.19 | $79.95 | 200,500 |
| 5/12/2026 | $81.28 | $82.67 | $80.34 | $82.40 | 167,011 |
| 5/11/2026 | $80.01 | $82.61 | $79.35 | $81.90 | 272,275 |
| 5/8/2026 | $82.87 | $82.87 | $78.30 | $78.72 | 379,235 |
| 5/7/2026 | $82.00 | $82.78 | $80.33 | $82.50 | 275,800 |
| 5/6/2026 | $79.00 | $83.49 | $78.01 | $83.40 | 397,222 |
| 5/5/2026 | $81.36 | $82.38 | $78.32 | $78.77 | 334,100 |
| 5/4/2026 | $79.22 | $81.54 | $79.22 | $80.41 | 277,112 |
| 5/1/2026 | $83.24 | $83.24 | $78.01 | $79.25 | 382,025 |
| 4/30/2026 | $82.49 | $83.99 | $80.86 | $82.87 | 295,200 |
| 4/29/2026 | $82.25 | $83.20 | $80.36 | $82.79 | 306,716 |
| 4/28/2026 | $80.78 | $82.66 | $80.78 | $82.16 | 199,800 |
| 4/27/2026 | $80.89 | $82.57 | $80.20 | $80.60 | 235,200 |
| 4/24/2026 | $82.28 | $83.00 | $80.53 | $80.56 | 212,000 |
| 4/23/2026 | $82.45 | $84.08 | $82.30 | $82.90 | 158,400 |
| 4/22/2026 | $82.83 | $83.89 | $82.32 | $82.66 | 246,500 |
| 4/21/2026 | $81.18 | $83.60 | $80.69 | $83.01 | 206,300 |
| 4/20/2026 | $81.31 | $83.15 | $80.50 | $81.93 | 188,143 |
| 4/17/2026 | $81.73 | $81.98 | $79.79 | $80.81 | 343,520 |
| 4/16/2026 | $82.15 | $84.02 | $82.15 | $82.55 | 173,419 |
| 4/15/2026 | $83.59 | $83.94 | $81.81 | $82.09 | 250,741 |
| 4/14/2026 | $86.77 | $86.87 | $83.20 | $83.35 | 222,249 |
| 4/13/2026 | $87.58 | $89.12 | $86.64 | $86.71 | 198,400 |
| 4/10/2026 | $86.28 | $88.16 | $86.28 | $87.28 | 101,235 |
| 4/9/2026 | $88.00 | $89.03 | $86.51 | $86.60 | 227,821 |
| 4/8/2026 | $85.66 | $87.77 | $84.18 | $87.75 | 231,600 |
| 4/7/2026 | $88.66 | $89.47 | $86.83 | $87.78 | 283,900 |
| 4/6/2026 | $89.21 | $89.56 | $86.17 | $88.48 | 289,403 |
| 4/2/2026 | $86.26 | $89.97 | $85.87 | $89.25 | 196,800 |
| 4/1/2026 | $88.51 | $88.55 | $85.44 | $87.18 | 437,821 |
| 3/31/2026 | $87.97 | $90.30 | $87.02 | $88.50 | 512,524 |
| 3/30/2026 | $85.26 | $88.22 | $85.17 | $86.85 | 242,446 |
| 3/27/2026 | $84.48 | $85.60 | $83.01 | $83.92 | 250,319 |
| 3/26/2026 | $85.20 | $86.83 | $83.59 | $84.22 | 215,523 |
| 3/25/2026 | $85.86 | $86.44 | $83.43 | $85.85 | 215,432 |
| 3/24/2026 | $83.30 | $85.42 | $82.53 | $84.89 | 164,813 |
| 3/23/2026 | $83.53 | $84.85 | $82.66 | $83.65 | 180,719 |
| 3/20/2026 | $86.39 | $87.67 | $83.40 | $84.10 | 302,203 |
| 3/19/2026 | $84.63 | $87.24 | $83.52 | $86.61 | 576,600 |
| 3/18/2026 | $84.63 | $86.59 | $83.95 | $85.23 | 197,049 |
| 3/17/2026 | $81.00 | $84.50 | $80.81 | $84.29 | 255,542 |
| 3/16/2026 | $81.27 | $82.76 | $77.54 | $80.21 | 191,528 |
| 3/13/2026 | $82.71 | $84.20 | $80.60 | $81.03 | 170,333 |
| 3/12/2026 | $87.24 | $87.24 | $82.20 | $82.31 | 272,902 |
| 3/11/2026 | $82.83 | $85.62 | $82.56 | $84.70 | 219,538 |
| 3/10/2026 | $79.70 | $84.39 | $79.26 | $82.91 | 310,021 |
| 3/9/2026 | $79.12 | $80.90 | $78.08 | $79.43 | 184,940 |
| 3/6/2026 | $77.41 | $81.25 | $77.18 | $78.94 | 237,300 |
| 3/5/2026 | $76.58 | $78.59 | $75.61 | $78.59 | 228,520 |
| 3/4/2026 | $77.21 | $77.92 | $75.32 | $77.39 | 221,856 |
| 3/3/2026 | $78.01 | $78.96 | $69.34 | $75.26 | 511,989 |
| 3/2/2026 | $77.74 | $79.76 | $77.30 | $78.48 | 420,300 |
| 2/27/2026 | $78.48 | $79.01 | $76.48 | $77.78 | 453,919 |
| 2/26/2026 | $80.47 | $81.05 | $78.02 | $79.31 | 147,600 |
| 2/25/2026 | $81.62 | $81.83 | $79.58 | $81.18 | 142,600 |
| 2/24/2026 | $80.88 | $82.05 | $79.68 | $81.43 | 149,377 |
| 2/23/2026 | $82.97 | $83.05 | $79.01 | $80.03 | 271,400 |
| 2/20/2026 | $83.61 | $84.24 | $80.84 | $83.04 | 370,300 |