|
|
Closing price on 1/31/2023
|
|
| Open |
25.60 |
| High |
26.40 |
| Low |
25.50 |
| Volume |
1,420,100 |
| Split-adjusted Price |
19.74 |
|
|
PC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2023
|
+0.60 / +2.35%
|
25.60
|
26.40
|
25.50
|
26.10
|
25.87
|
19.74
|
1,420,100
|
|
|
1/30/2023
|
-0.40 / -1.54%
|
25.90
|
26.05
|
25.40
|
25.50
|
25.70
|
19.28
|
1,198,500
|
|
|
1/27/2023
|
+0.40 / +1.57%
|
26.00
|
26.40
|
25.60
|
25.90
|
25.90
|
19.58
|
1,320,900
|
|
|
1/19/2023
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.30
|
25.50
|
25.47
|
19.28
|
1,239,100
|
|
|
1/18/2023
|
-0.20 / -0.78%
|
25.95
|
26.00
|
25.50
|
25.50
|
25.72
|
19.28
|
1,543,500
|
|
|
1/17/2023
|
+1.20 / +4.90%
|
24.80
|
25.95
|
24.40
|
25.70
|
25.30
|
19.43
|
1,456,500
|
|
|
1/16/2023
|
+0.40 / +1.66%
|
24.05
|
24.70
|
24.00
|
24.50
|
24.39
|
18.53
|
1,418,600
|
|
|
1/13/2023
|
-0.15 / -0.62%
|
24.30
|
24.70
|
24.00
|
24.10
|
24.38
|
18.22
|
1,217,400
|
|
|
1/12/2023
|
+0.45 / +1.89%
|
23.90
|
24.85
|
23.60
|
24.25
|
24.30
|
18.34
|
1,974,900
|
|
|
1/11/2023
|
+0.80 / +3.48%
|
23.10
|
23.80
|
23.10
|
23.80
|
23.58
|
18.00
|
1,775,600
|
|
|
1/10/2023
|
-0.40 / -1.71%
|
23.60
|
23.60
|
22.75
|
23.00
|
23.09
|
17.39
|
2,592,000
|
|
|
1/9/2023
|
-0.20 / -0.85%
|
23.90
|
23.90
|
23.20
|
23.40
|
23.45
|
17.69
|
1,719,600
|
|
|
1/6/2023
|
+0.10 / +0.43%
|
23.30
|
23.90
|
23.10
|
23.60
|
23.54
|
17.84
|
3,086,500
|
|
|
1/5/2023
|
+1.15 / +5.15%
|
22.35
|
23.55
|
22.20
|
23.50
|
23.09
|
17.77
|
3,168,700
|
|
|
1/4/2023
|
+0.75 / +3.47%
|
22.00
|
22.50
|
21.80
|
22.35
|
22.07
|
16.90
|
2,569,800
|
|
|
1/3/2023
|
+1.40 / +6.93%
|
20.50
|
21.60
|
20.20
|
21.60
|
21.23
|
16.33
|
2,883,000
|
|
|
12/30/2022
|
+0.40 / +2.02%
|
19.90
|
20.45
|
19.65
|
20.20
|
20.09
|
15.27
|
1,175,500
|
|
|
12/29/2022
|
-0.60 / -2.94%
|
20.40
|
20.75
|
19.80
|
19.80
|
20.18
|
14.97
|
1,653,300
|
|
|
12/28/2022
|
+0.55 / +2.77%
|
19.85
|
20.45
|
19.20
|
20.40
|
20.00
|
15.43
|
1,296,000
|
|
|
12/27/2022
|
-0.25 / -1.24%
|
19.90
|
20.35
|
18.70
|
19.85
|
19.15
|
15.01
|
5,358,600
|
|
|
12/26/2022
|
-1.50 / -6.94%
|
21.30
|
21.85
|
20.10
|
20.10
|
20.91
|
15.20
|
2,080,500
|
|
|
12/23/2022
|
+0.80 / +3.85%
|
20.80
|
22.20
|
20.50
|
21.60
|
21.76
|
16.33
|
3,668,500
|
|
|
12/22/2022
|
-0.10 / -0.48%
|
21.30
|
21.40
|
20.50
|
20.80
|
20.92
|
15.73
|
1,062,800
|
|
|
12/21/2022
|
-0.10 / -0.48%
|
21.40
|
21.40
|
20.35
|
20.90
|
20.92
|
15.80
|
1,622,200
|
|
|
12/20/2022
|
+0.20 / +0.96%
|
20.50
|
21.50
|
20.35
|
21.00
|
20.77
|
15.88
|
2,650,600
|
|
|
12/19/2022
|
-0.40 / -1.89%
|
21.50
|
21.90
|
20.80
|
20.80
|
21.43
|
15.73
|
2,091,300
|
|
|
12/16/2022
|
+0.55 / +2.66%
|
20.00
|
21.20
|
20.00
|
21.20
|
20.93
|
16.03
|
2,095,300
|
|
|
12/15/2022
|
-0.35 / -1.67%
|
21.20
|
21.40
|
20.40
|
20.65
|
20.78
|
15.61
|
2,160,600
|
|
|
12/14/2022
|
-0.20 / -0.94%
|
21.75
|
21.75
|
20.95
|
21.00
|
21.29
|
15.88
|
1,789,500
|
|
|
12/13/2022
|
+1.20 / +6.00%
|
20.45
|
21.20
|
19.50
|
21.20
|
20.42
|
16.03
|
3,093,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|