PKG(PKG)
PKG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $238.47 | $241.81 | $236.80 | $241.55 | 941,900 |
| 6/25/2026 | $240.01 | $243.50 | $238.10 | $241.09 | 427,400 |
| 6/24/2026 | $235.59 | $240.00 | $235.53 | $237.85 | 651,040 |
| 6/23/2026 | $231.01 | $234.93 | $228.30 | $232.83 | 530,245 |
| 6/22/2026 | $229.58 | $235.69 | $229.58 | $234.03 | 641,600 |
| 6/18/2026 | $230.57 | $235.40 | $228.95 | $229.02 | 1.30M |
| 6/17/2026 | $228.85 | $233.19 | $227.25 | $229.26 | 558,417 |
| 6/16/2026 | $230.52 | $232.41 | $229.20 | $229.55 | 429,320 |
| 6/15/2026 | $230.60 | $233.14 | $229.39 | $229.96 | 669,300 |
| 6/12/2026 | $227.16 | $229.37 | $223.69 | $228.23 | 730,300 |
| 6/11/2026 | $217.47 | $226.20 | $214.65 | $224.40 | 1.06M |
| 6/10/2026 | $227.87 | $227.87 | $214.18 | $216.64 | 1.03M |
| 6/9/2026 | $221.79 | $227.75 | $220.51 | $227.33 | 749,707 |
| 6/8/2026 | $222.00 | $222.21 | $219.13 | $219.43 | 416,100 |
| 6/5/2026 | $224.29 | $226.83 | $221.14 | $222.82 | 371,200 |
| 6/4/2026 | $225.50 | $227.68 | $223.89 | $224.69 | 382,749 |
| 6/3/2026 | $223.22 | $226.22 | $222.56 | $224.39 | 459,400 |
| 6/2/2026 | $222.16 | $227.89 | $221.74 | $224.83 | 638,288 |
| 6/1/2026 | $215.88 | $223.30 | $214.55 | $221.67 | 665,224 |
| 5/29/2026 | $216.01 | $219.30 | $215.88 | $218.91 | 1.05M |
| 5/28/2026 | $215.63 | $219.46 | $214.55 | $218.14 | 952,148 |
| 5/27/2026 | $220.40 | $221.09 | $215.88 | $217.99 | 998,436 |
| 5/26/2026 | $217.28 | $219.60 | $215.60 | $218.47 | 657,600 |
| 5/22/2026 | $214.35 | $216.00 | $212.08 | $215.91 | 475,676 |
| 5/21/2026 | $211.04 | $214.32 | $208.07 | $213.76 | 518,132 |
| 5/20/2026 | $206.82 | $213.23 | $205.11 | $213.21 | 901,929 |
| 5/19/2026 | $209.67 | $209.68 | $202.93 | $203.17 | 887,200 |
| 5/18/2026 | $212.39 | $214.44 | $210.69 | $210.69 | 473,834 |
| 5/15/2026 | $218.57 | $218.61 | $211.59 | $212.08 | 496,481 |
| 5/14/2026 | $219.69 | $222.11 | $217.33 | $220.10 | 618,110 |
| 5/13/2026 | $222.68 | $223.97 | $217.94 | $218.22 | 589,500 |
| 5/12/2026 | $221.71 | $223.47 | $215.18 | $219.95 | 630,035 |
| 5/11/2026 | $225.19 | $225.43 | $221.36 | $221.52 | 504,629 |
| 5/8/2026 | $225.08 | $227.16 | $223.23 | $224.59 | 456,234 |
| 5/7/2026 | $227.04 | $228.40 | $223.27 | $223.43 | 566,800 |
| 5/6/2026 | $226.71 | $231.27 | $226.59 | $226.82 | 710,130 |
| 5/5/2026 | $218.83 | $224.89 | $217.19 | $222.71 | 827,606 |
| 5/4/2026 | $220.50 | $221.80 | $217.87 | $218.06 | 886,514 |
| 5/1/2026 | $216.65 | $218.28 | $212.40 | $218.06 | 843,900 |
| 4/30/2026 | $214.37 | $217.70 | $211.72 | $213.45 | 1.08M |
| 4/29/2026 | $222.23 | $222.95 | $216.04 | $216.05 | 975,300 |
| 4/28/2026 | $214.14 | $224.57 | $210.46 | $222.59 | 1.56M |
| 4/27/2026 | $212.79 | $214.92 | $210.11 | $212.54 | 819,000 |
| 4/24/2026 | $212.10 | $216.48 | $209.41 | $212.87 | 1.09M |
| 4/23/2026 | $212.94 | $222.72 | $212.20 | $215.02 | 1.90M |
| 4/22/2026 | $211.25 | $211.96 | $201.87 | $205.24 | 945,103 |
| 4/21/2026 | $213.85 | $214.50 | $210.04 | $210.53 | 715,749 |
| 4/20/2026 | $213.33 | $215.30 | $211.77 | $213.41 | 898,000 |
| 4/17/2026 | $210.00 | $217.17 | $209.66 | $213.39 | 968,000 |
| 4/16/2026 | $206.57 | $207.93 | $205.19 | $207.62 | 623,400 |
| 4/15/2026 | $209.54 | $210.04 | $204.69 | $207.07 | 821,656 |
| 4/14/2026 | $210.86 | $212.20 | $208.52 | $209.93 | 823,837 |
| 4/13/2026 | $205.63 | $211.15 | $204.80 | $210.48 | 879,200 |
| 4/10/2026 | $208.79 | $208.81 | $204.58 | $206.38 | 584,100 |
| 4/9/2026 | $209.12 | $210.85 | $205.62 | $208.12 | 830,246 |
| 4/8/2026 | $208.27 | $211.98 | $208.27 | $211.05 | 818,740 |
| 4/7/2026 | $202.50 | $204.29 | $201.56 | $203.51 | 664,037 |
| 4/6/2026 | $203.57 | $206.04 | $202.94 | $205.40 | 445,439 |
| 4/2/2026 | $208.09 | $210.78 | $202.18 | $204.46 | 1.08M |
| 4/1/2026 | $214.21 | $215.83 | $211.13 | $211.27 | 691,600 |
| 3/31/2026 | $211.64 | $213.35 | $208.13 | $212.22 | 785,400 |
| 3/30/2026 | $214.10 | $214.10 | $208.91 | $209.04 | 709,292 |