|
|
Closing price on 1/9/2026
|
|
| Open |
24.50 |
| High |
24.70 |
| Low |
23.60 |
| Volume |
6,590,000 |
| Split-adjusted Price |
23.75 |
|
|
PC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2026
|
-0.70 / -2.86%
|
24.50
|
24.70
|
23.60
|
23.75
|
24.10
|
23.75
|
6,590,000
|
|
|
1/8/2026
|
-0.60 / -2.40%
|
25.10
|
25.10
|
24.30
|
24.45
|
24.71
|
24.45
|
6,744,500
|
|
|
1/7/2026
|
+0.55 / +2.24%
|
25.15
|
25.25
|
24.60
|
25.05
|
24.95
|
25.05
|
5,809,500
|
|
|
1/6/2026
|
+1.60 / +6.99%
|
23.15
|
24.50
|
23.05
|
24.50
|
24.06
|
24.50
|
27,358,300
|
|
|
1/5/2026
|
+0.35 / +1.55%
|
22.65
|
23.40
|
22.40
|
22.90
|
22.97
|
22.90
|
4,079,900
|
|
|
12/31/2025
|
-0.15 / -0.66%
|
22.80
|
23.20
|
22.55
|
22.55
|
22.78
|
22.55
|
13,563,635
|
|
|
12/30/2025
|
+0.10 / +0.44%
|
22.55
|
22.95
|
22.50
|
22.70
|
22.70
|
22.70
|
2,874,200
|
|
|
12/29/2025
|
+0.85 / +3.91%
|
22.05
|
23.25
|
22.05
|
22.60
|
22.71
|
22.60
|
5,089,400
|
|
|
12/26/2025
|
-0.20 / -0.91%
|
21.95
|
22.25
|
21.30
|
21.75
|
21.75
|
21.75
|
1,947,300
|
|
|
12/25/2025
|
-0.15 / -0.68%
|
22.20
|
22.20
|
21.85
|
21.95
|
21.96
|
21.95
|
1,762,200
|
|
|
12/24/2025
|
+0.05 / +0.23%
|
22.20
|
22.60
|
22.00
|
22.10
|
22.27
|
22.10
|
3,219,800
|
|
|
12/23/2025
|
+0.15 / +0.68%
|
21.90
|
22.25
|
21.90
|
22.05
|
22.07
|
22.05
|
2,520,900
|
|
|
12/22/2025
|
+0.35 / +1.62%
|
21.70
|
22.00
|
21.60
|
21.90
|
21.81
|
21.90
|
1,212,900
|
|
|
12/19/2025
|
-0.35 / -1.60%
|
21.95
|
22.00
|
21.50
|
21.55
|
21.68
|
21.55
|
1,152,900
|
|
|
12/18/2025
|
-0.10 / -0.45%
|
22.00
|
22.25
|
21.65
|
21.90
|
21.90
|
21.90
|
1,120,500
|
|
|
12/17/2025
|
-0.45 / -2.00%
|
22.25
|
22.40
|
22.00
|
22.00
|
22.24
|
22.00
|
3,045,900
|
|
|
12/16/2025
|
+1.25 / +5.90%
|
21.15
|
22.45
|
21.10
|
22.45
|
21.89
|
22.45
|
5,901,400
|
|
|
12/15/2025
|
+0.60 / +2.91%
|
20.80
|
21.40
|
20.80
|
21.20
|
21.12
|
21.20
|
3,297,700
|
|
|
12/12/2025
|
-0.90 / -4.19%
|
21.60
|
21.60
|
20.50
|
20.60
|
21.11
|
20.60
|
4,122,200
|
|
|
12/11/2025
|
-0.20 / -0.92%
|
21.85
|
22.00
|
21.50
|
21.50
|
21.65
|
21.50
|
1,845,000
|
|
|
12/10/2025
|
-0.10 / -0.46%
|
21.65
|
22.30
|
21.65
|
21.70
|
21.90
|
21.70
|
2,018,600
|
|
|
12/9/2025
|
-0.60 / -2.68%
|
22.40
|
22.70
|
21.10
|
21.80
|
21.77
|
21.80
|
5,716,600
|
|
|
12/8/2025
|
-0.70 / -3.03%
|
23.20
|
23.20
|
22.40
|
22.40
|
22.62
|
22.40
|
3,643,600
|
|
|
12/5/2025
|
-0.10 / -0.43%
|
23.30
|
24.20
|
23.10
|
23.10
|
23.63
|
23.10
|
8,502,200
|
|
|
12/4/2025
|
-0.05 / -0.22%
|
23.30
|
23.35
|
22.95
|
23.20
|
23.15
|
23.20
|
3,836,600
|
|
|
12/3/2025
|
+0.05 / +0.22%
|
23.65
|
23.80
|
23.10
|
23.25
|
23.32
|
23.25
|
4,389,000
|
|
|
12/2/2025
|
+1.50 / +6.91%
|
21.60
|
23.20
|
21.60
|
23.20
|
22.80
|
23.20
|
8,674,600
|
|
|
12/1/2025
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.65
|
21.70
|
21.71
|
21.70
|
700,800
|
|
|
11/28/2025
|
-0.30 / -1.36%
|
21.95
|
22.05
|
21.70
|
21.70
|
21.85
|
21.70
|
910,700
|
|
|
11/27/2025
|
-0.20 / -0.90%
|
22.30
|
22.30
|
21.90
|
22.00
|
22.05
|
22.00
|
683,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|