|
Closing price on 7/25/2024
|
|
| Open |
43.95 |
| High |
45.45 |
| Low |
42.10 |
| Volume |
37,700 |
| Split-adjusted Price |
41.80 |
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2024
|
+0.30 / +0.71%
|
43.95
|
45.45
|
42.10
|
42.80
|
42.83
|
41.80
|
37,700
|
|
|
7/24/2024
|
+1.30 / +3.16%
|
41.00
|
43.00
|
40.90
|
42.50
|
42.41
|
41.51
|
92,400
|
|
|
7/23/2024
|
-1.45 / -3.40%
|
42.25
|
43.00
|
41.20
|
41.20
|
42.13
|
40.24
|
55,400
|
|
|
7/22/2024
|
-2.35 / -5.22%
|
45.00
|
45.00
|
42.15
|
42.65
|
43.33
|
41.66
|
57,500
|
|
|
7/19/2024
|
0.00 / 0.00%
|
46.00
|
46.00
|
44.80
|
45.00
|
45.10
|
43.95
|
43,900
|
|
|
7/18/2024
|
-1.70 / -3.64%
|
47.00
|
47.25
|
44.15
|
45.00
|
45.67
|
43.95
|
66,700
|
|
|
7/17/2024
|
-3.50 / -6.97%
|
51.80
|
51.80
|
46.70
|
46.70
|
48.55
|
45.61
|
147,900
|
|
|
7/16/2024
|
+0.65 / +1.31%
|
49.55
|
50.80
|
49.55
|
50.20
|
50.42
|
49.03
|
59,100
|
|
|
7/15/2024
|
-2.55 / -4.89%
|
51.90
|
52.00
|
49.55
|
49.55
|
50.61
|
48.40
|
199,700
|
|
|
7/12/2024
|
-1.60 / -2.98%
|
53.80
|
53.80
|
51.90
|
52.10
|
52.38
|
50.89
|
197,300
|
|
|
7/11/2024
|
-1.70 / -3.07%
|
57.00
|
57.40
|
53.60
|
53.70
|
54.80
|
52.45
|
217,200
|
|
|
7/10/2024
|
+3.40 / +6.54%
|
53.00
|
55.60
|
52.20
|
55.40
|
54.00
|
54.11
|
313,600
|
|
|
7/9/2024
|
0.00 / 0.00%
|
52.50
|
52.50
|
51.10
|
52.00
|
52.04
|
50.79
|
175,900
|
|
|
7/8/2024
|
+1.70 / +3.38%
|
50.30
|
52.00
|
50.30
|
52.00
|
51.33
|
50.79
|
77,200
|
|
|
7/5/2024
|
-1.00 / -1.95%
|
51.30
|
51.30
|
50.00
|
50.30
|
50.42
|
49.13
|
29,900
|
|
|
7/4/2024
|
+0.40 / +0.79%
|
50.90
|
51.30
|
49.90
|
51.30
|
50.30
|
50.11
|
102,400
|
|
|
7/3/2024
|
+1.80 / +3.67%
|
49.15
|
50.90
|
49.10
|
50.90
|
49.28
|
49.71
|
36,800
|
|
|
7/2/2024
|
+0.05 / +0.10%
|
49.50
|
49.90
|
49.10
|
49.10
|
49.25
|
47.96
|
22,200
|
|
|
7/1/2024
|
-1.95 / -3.82%
|
51.00
|
51.00
|
48.70
|
49.05
|
49.25
|
47.91
|
7,500
|
|
|
6/28/2024
|
+1.00 / +2.00%
|
47.00
|
51.00
|
47.00
|
51.00
|
49.71
|
49.81
|
52,900
|
|
|
6/27/2024
|
-1.10 / -2.15%
|
50.50
|
50.80
|
50.00
|
50.00
|
50.22
|
48.84
|
32,600
|
|
|
6/26/2024
|
+0.60 / +1.19%
|
50.00
|
53.10
|
50.00
|
51.10
|
50.96
|
49.91
|
34,500
|
|
|
6/25/2024
|
-1.10 / -2.13%
|
49.10
|
51.60
|
49.10
|
50.50
|
50.75
|
49.32
|
61,900
|
|
|
6/24/2024
|
-3.80 / -6.86%
|
55.10
|
55.10
|
51.60
|
51.60
|
52.61
|
50.40
|
180,600
|
|
|
6/21/2024
|
0.00 / 0.00%
|
55.40
|
55.50
|
54.70
|
55.40
|
55.27
|
54.11
|
114,100
|
|
|
6/20/2024
|
+1.80 / +3.36%
|
53.80
|
57.30
|
53.80
|
55.40
|
55.93
|
54.11
|
233,100
|
|
|
6/19/2024
|
0.00 / 0.00%
|
53.60
|
54.00
|
53.10
|
53.60
|
53.52
|
52.35
|
123,900
|
|
|
6/18/2024
|
0.00 / 0.00%
|
54.90
|
54.90
|
53.00
|
53.60
|
53.47
|
52.35
|
61,100
|
|
|
6/17/2024
|
+0.60 / +1.13%
|
53.00
|
53.60
|
52.30
|
53.60
|
53.05
|
52.35
|
250,500
|
|
|
6/14/2024
|
0.00 / 0.00%
|
52.30
|
54.00
|
52.30
|
53.00
|
53.26
|
51.77
|
268,300
|
|
|