|
|
Closing price on 3/20/2026
|
|
| Open |
25.70 |
| High |
27.45 |
| Low |
25.70 |
| Volume |
12,486,900 |
| Split-adjusted Price |
26.65 |
There is no data on 3/21/2026. Display data on 3/20/2026 instead.
|
|
PC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2026
|
+0.95 / +3.70%
|
25.70
|
27.45
|
25.70
|
26.65
|
26.94
|
26.65
|
12,486,900
|
|
|
3/19/2026
|
-0.50 / -1.91%
|
25.50
|
26.45
|
25.40
|
25.70
|
25.80
|
25.70
|
6,155,300
|
|
|
3/18/2026
|
+0.70 / +2.75%
|
25.55
|
26.45
|
25.50
|
26.20
|
25.99
|
26.20
|
4,998,700
|
|
|
3/17/2026
|
-0.75 / -2.86%
|
26.50
|
26.80
|
25.50
|
25.50
|
26.02
|
25.50
|
6,510,300
|
|
|
3/16/2026
|
-0.55 / -2.05%
|
27.00
|
27.00
|
25.55
|
26.25
|
26.12
|
26.25
|
6,840,900
|
|
|
3/13/2026
|
-0.50 / -1.83%
|
27.15
|
28.50
|
26.40
|
26.80
|
27.57
|
26.80
|
10,219,300
|
|
|
3/12/2026
|
+0.60 / +2.25%
|
26.70
|
27.85
|
26.25
|
27.30
|
27.19
|
27.30
|
7,914,700
|
|
|
3/11/2026
|
+0.95 / +3.69%
|
25.75
|
27.20
|
25.75
|
26.70
|
26.71
|
26.70
|
7,383,700
|
|
|
3/10/2026
|
-0.45 / -1.72%
|
26.20
|
26.90
|
24.75
|
25.75
|
25.74
|
25.75
|
14,237,900
|
|
|
3/9/2026
|
-1.95 / -6.93%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
6,761,000
|
|
|
3/6/2026
|
-0.85 / -2.93%
|
28.70
|
29.60
|
28.00
|
28.15
|
28.68
|
28.15
|
9,651,200
|
|
|
3/5/2026
|
-0.20 / -0.68%
|
29.35
|
30.30
|
28.55
|
29.00
|
29.22
|
29.00
|
14,899,900
|
|
|
3/4/2026
|
-2.15 / -6.86%
|
31.20
|
31.20
|
29.20
|
29.20
|
29.55
|
29.20
|
14,651,000
|
|
|
3/3/2026
|
+0.90 / +2.96%
|
31.50
|
31.50
|
29.60
|
31.35
|
30.61
|
31.35
|
13,754,100
|
|
|
3/2/2026
|
+0.30 / +1.00%
|
30.15
|
32.20
|
29.50
|
30.45
|
31.07
|
30.45
|
18,667,300
|
|
|
2/27/2026
|
+1.95 / +6.91%
|
29.00
|
30.15
|
28.70
|
30.15
|
29.68
|
30.15
|
16,148,900
|
|
|
2/26/2026
|
+1.80 / +6.82%
|
26.90
|
28.20
|
26.50
|
28.20
|
27.65
|
28.20
|
21,679,600
|
|
|
2/25/2026
|
+0.30 / +1.15%
|
26.25
|
27.05
|
26.10
|
26.40
|
26.56
|
26.40
|
6,933,800
|
|
|
2/24/2026
|
-0.30 / -1.14%
|
26.55
|
26.55
|
26.00
|
26.10
|
26.23
|
26.10
|
3,816,700
|
|
|
2/23/2026
|
+0.15 / +0.57%
|
26.50
|
27.40
|
25.90
|
26.40
|
26.68
|
26.40
|
6,000,800
|
|
|
2/13/2026
|
+0.65 / +2.54%
|
25.70
|
26.80
|
25.60
|
26.25
|
26.22
|
26.25
|
6,364,700
|
|
|
2/12/2026
|
+0.10 / +0.39%
|
25.60
|
25.85
|
25.30
|
25.60
|
25.54
|
25.60
|
2,047,900
|
|
|
2/11/2026
|
+1.05 / +4.29%
|
24.45
|
25.70
|
24.45
|
25.50
|
25.16
|
25.50
|
3,975,600
|
|
|
2/10/2026
|
-0.55 / -2.20%
|
25.00
|
25.25
|
24.00
|
24.45
|
24.56
|
24.45
|
4,713,100
|
|
|
2/9/2026
|
+0.30 / +1.21%
|
24.90
|
25.35
|
24.85
|
25.00
|
25.13
|
25.00
|
3,148,300
|
|
|
2/6/2026
|
-0.95 / -3.70%
|
25.30
|
25.45
|
24.70
|
24.70
|
24.98
|
24.70
|
7,390,700
|
|
|
2/5/2026
|
-0.50 / -1.91%
|
26.25
|
26.70
|
25.65
|
25.65
|
25.99
|
25.65
|
4,800,700
|
|
|
2/4/2026
|
+0.45 / +1.75%
|
25.85
|
27.40
|
25.30
|
26.15
|
26.43
|
26.15
|
12,103,000
|
|
|
2/3/2026
|
+0.70 / +2.80%
|
25.30
|
25.80
|
25.10
|
25.70
|
25.47
|
25.70
|
8,417,600
|
|
|
2/2/2026
|
+0.80 / +3.31%
|
24.95
|
25.30
|
24.60
|
25.00
|
24.95
|
25.00
|
10,742,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|