|
Closing price on 6/2/2026
|
|
| Open |
22.20 |
| High |
22.35 |
| Low |
21.90 |
| Volume |
250,700 |
| Split-adjusted Price |
20.14 |
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
-0.10 / -0.45%
|
22.20
|
22.35
|
21.90
|
22.15
|
22.05
|
20.14
|
250,700
|
|
|
6/1/2026
|
-0.05 / -0.22%
|
22.40
|
22.55
|
22.05
|
22.25
|
22.21
|
20.23
|
155,300
|
|
|
5/29/2026
|
-0.20 / -0.89%
|
22.50
|
22.95
|
22.30
|
22.30
|
22.54
|
20.27
|
330,900
|
|
|
5/28/2026
|
-0.45 / -1.96%
|
23.00
|
23.00
|
22.40
|
22.50
|
22.60
|
20.45
|
201,300
|
|
|
5/27/2026
|
+0.60 / +2.68%
|
22.35
|
23.25
|
22.30
|
22.95
|
22.69
|
20.86
|
582,100
|
|
|
5/26/2026
|
+0.05 / +0.22%
|
22.30
|
22.50
|
22.20
|
22.35
|
22.33
|
20.32
|
186,300
|
|
|
5/25/2026
|
-0.10 / -0.45%
|
22.30
|
22.50
|
22.25
|
22.30
|
22.32
|
20.27
|
123,300
|
|
|
5/22/2026
|
-0.05 / -0.22%
|
22.45
|
22.55
|
22.25
|
22.40
|
22.36
|
20.36
|
252,900
|
|
|
5/21/2026
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.45
|
22.45
|
22.60
|
20.41
|
204,900
|
|
|
5/20/2026
|
+0.60 / +2.72%
|
22.05
|
22.95
|
22.05
|
22.65
|
22.58
|
20.59
|
622,300
|
|
|
5/19/2026
|
0.00 / 0.00%
|
22.05
|
22.30
|
22.00
|
22.05
|
22.09
|
20.05
|
283,800
|
|
|
5/18/2026
|
0.00 / 0.00%
|
22.05
|
22.20
|
21.95
|
22.05
|
22.05
|
20.05
|
295,900
|
|
|
5/15/2026
|
-0.20 / -0.90%
|
22.10
|
22.30
|
22.00
|
22.05
|
22.10
|
20.05
|
114,900
|
|
|
5/14/2026
|
0.00 / 0.00%
|
22.35
|
22.45
|
22.05
|
22.25
|
22.25
|
20.23
|
128,000
|
|
|
5/13/2026
|
+0.35 / +1.60%
|
21.90
|
22.40
|
21.85
|
22.25
|
22.12
|
20.23
|
230,800
|
|
|
5/12/2026
|
-0.20 / -0.90%
|
22.00
|
22.20
|
21.90
|
21.90
|
22.01
|
19.91
|
252,800
|
|
|
5/11/2026
|
-0.45 / -2.00%
|
22.40
|
22.50
|
21.95
|
22.10
|
22.10
|
20.09
|
598,500
|
|
|
5/8/2026
|
-0.05 / -0.22%
|
22.45
|
22.70
|
22.40
|
22.55
|
22.47
|
20.50
|
198,900
|
|
|
5/7/2026
|
-0.15 / -0.66%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.68
|
20.55
|
210,100
|
|
|
5/6/2026
|
+0.15 / +0.66%
|
22.70
|
22.75
|
22.40
|
22.75
|
22.54
|
20.68
|
401,200
|
|
|
5/5/2026
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.45
|
22.60
|
22.57
|
20.55
|
174,500
|
|
|
5/4/2026
|
-0.05 / -0.22%
|
22.65
|
22.90
|
22.60
|
22.60
|
22.69
|
20.55
|
238,000
|
|
|
4/29/2026
|
-0.05 / -0.22%
|
22.80
|
22.85
|
22.50
|
22.65
|
22.64
|
20.59
|
291,500
|
|
|
4/28/2026
|
-0.25 / -1.09%
|
22.60
|
23.10
|
22.40
|
22.70
|
22.69
|
20.64
|
620,000
|
|
|
4/24/2026
|
-0.20 / -0.86%
|
23.20
|
23.20
|
22.85
|
22.95
|
22.99
|
20.86
|
254,400
|
|
|
4/23/2026
|
0.00 / 0.00%
|
23.15
|
23.45
|
22.70
|
23.15
|
23.04
|
21.05
|
589,700
|
|
|
4/22/2026
|
+0.05 / +0.22%
|
22.90
|
23.40
|
22.90
|
23.15
|
23.02
|
21.05
|
254,700
|
|
|
4/21/2026
|
-0.25 / -1.07%
|
23.40
|
23.60
|
23.00
|
23.10
|
23.14
|
21.00
|
526,200
|
|
|
4/20/2026
|
-0.15 / -0.64%
|
23.50
|
23.50
|
23.10
|
23.35
|
23.30
|
21.23
|
555,000
|
|
|
4/17/2026
|
-0.05 / -0.21%
|
23.55
|
24.00
|
23.50
|
23.50
|
23.62
|
21.36
|
529,600
|
|
|