PAPR(PAPR)
PAPR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $41.97 | $42.10 | $41.96 | $42.06 | 13,400 |
| 6/25/2026 | $42.05 | $42.11 | $41.93 | $41.95 | 23,000 |
| 6/24/2026 | $42.02 | $42.12 | $41.92 | $42.00 | 21,607 |
| 6/23/2026 | $41.93 | $42.05 | $41.90 | $41.95 | 23,543 |
| 6/22/2026 | $42.34 | $42.34 | $42.08 | $42.10 | 24,529 |
| 6/18/2026 | $42.16 | $42.22 | $42.08 | $42.19 | 30,600 |
| 6/17/2026 | $42.21 | $42.21 | $41.97 | $41.97 | 20,700 |
| 6/16/2026 | $42.18 | $42.34 | $42.17 | $42.18 | 18,617 |
| 6/15/2026 | $42.27 | $42.28 | $42.18 | $42.21 | 46,902 |
| 6/12/2026 | $41.97 | $42.03 | $41.91 | $41.98 | 14,701 |
| 6/11/2026 | $41.80 | $41.96 | $41.67 | $41.90 | 34,300 |
| 6/10/2026 | $41.80 | $41.95 | $41.73 | $41.74 | 19,320 |
| 6/9/2026 | $42.09 | $42.09 | $41.69 | $41.91 | 28,634 |
| 6/8/2026 | $42.00 | $42.04 | $41.93 | $41.93 | 29,100 |
| 6/5/2026 | $42.08 | $42.13 | $41.84 | $41.93 | 28,236 |
| 6/4/2026 | $42.01 | $42.22 | $42.01 | $42.20 | 28,444 |
| 6/3/2026 | $42.15 | $42.18 | $42.12 | $42.14 | 31,916 |
| 6/2/2026 | $42.20 | $42.23 | $42.16 | $42.22 | 30,000 |
| 6/1/2026 | $42.18 | $42.24 | $42.13 | $42.19 | 38,522 |
| 5/29/2026 | $42.14 | $42.24 | $42.14 | $42.23 | 34,800 |
| 5/28/2026 | $42.15 | $42.15 | $42.07 | $42.13 | 29,800 |
| 5/27/2026 | $42.09 | $42.13 | $42.02 | $42.06 | 32,100 |
| 5/26/2026 | $42.12 | $42.14 | $42.00 | $42.10 | 37,100 |
| 5/22/2026 | $41.97 | $42.04 | $41.95 | $42.01 | 22,524 |
| 5/21/2026 | $41.90 | $41.98 | $41.83 | $41.91 | 21,105 |
| 5/20/2026 | $41.83 | $41.94 | $41.83 | $41.94 | 28,136 |
| 5/19/2026 | $41.77 | $41.86 | $41.75 | $41.76 | 13,800 |
| 5/18/2026 | $41.84 | $41.88 | $41.76 | $41.85 | 36,337 |
| 5/15/2026 | $41.80 | $41.91 | $41.78 | $41.83 | 27,500 |
| 5/14/2026 | $41.84 | $41.95 | $41.84 | $41.94 | 36,401 |
| 5/13/2026 | $41.86 | $41.90 | $41.75 | $41.85 | 21,100 |
| 5/12/2026 | $41.80 | $41.80 | $41.69 | $41.80 | 67,600 |
| 5/11/2026 | $41.87 | $41.87 | $41.80 | $41.85 | 43,343 |
| 5/8/2026 | $41.82 | $41.88 | $41.76 | $41.80 | 54,500 |
| 5/7/2026 | $41.83 | $41.84 | $41.69 | $41.73 | 26,600 |
| 5/6/2026 | $41.69 | $41.77 | $41.69 | $41.73 | 27,044 |
| 5/5/2026 | $41.56 | $41.65 | $41.56 | $41.60 | 29,700 |
| 5/4/2026 | $41.64 | $41.64 | $41.45 | $41.48 | 53,600 |
| 5/1/2026 | $41.56 | $41.68 | $41.56 | $41.58 | 62,824 |
| 4/30/2026 | $41.43 | $41.61 | $41.38 | $41.58 | 106,240 |
| 4/29/2026 | $41.36 | $41.46 | $41.35 | $41.35 | 34,313 |
| 4/28/2026 | $41.43 | $41.45 | $41.32 | $41.42 | 34,720 |
| 4/27/2026 | $41.39 | $41.48 | $41.39 | $41.46 | 56,000 |
| 4/24/2026 | $41.33 | $41.49 | $41.32 | $41.45 | 82,100 |
| 4/23/2026 | $41.40 | $41.44 | $41.21 | $41.35 | 287,600 |
| 4/22/2026 | $41.31 | $41.45 | $41.31 | $41.42 | 76,200 |
| 4/21/2026 | $41.41 | $41.41 | $41.23 | $41.27 | 88,700 |
| 4/20/2026 | $41.35 | $41.40 | $41.30 | $41.36 | 102,900 |
| 4/17/2026 | $41.37 | $41.46 | $41.30 | $41.41 | 81,800 |
| 4/16/2026 | $41.07 | $41.25 | $41.07 | $41.15 | 120,242 |
| 4/15/2026 | $41.05 | $41.20 | $41.04 | $41.11 | 203,500 |
| 4/14/2026 | $40.89 | $41.10 | $40.89 | $41.09 | 72,400 |
| 4/13/2026 | $40.71 | $40.93 | $40.64 | $40.93 | 139,800 |
| 4/10/2026 | $40.81 | $40.81 | $40.69 | $40.74 | 43,500 |
| 4/9/2026 | $40.49 | $40.79 | $40.49 | $40.72 | 98,444 |
| 4/8/2026 | $40.67 | $40.68 | $40.50 | $40.62 | 111,840 |
| 4/7/2026 | $40.14 | $40.14 | $39.86 | $40.09 | 141,017 |
| 4/6/2026 | $39.94 | $40.15 | $39.94 | $40.10 | 1.01M |
| 4/2/2026 | $39.77 | $40.08 | $39.65 | $40.04 | 261,433 |
| 4/1/2026 | $39.89 | $40.09 | $39.83 | $39.97 | 1.67M |
| 3/31/2026 | $39.64 | $39.84 | $39.64 | $39.80 | 1.19M |