Closing price on 11/29/2023
|
|
Open |
25.90 |
High |
26.95 |
Low |
25.90 |
Volume |
3,094,300 |
Split-adjusted Price |
26.95 |
|
|
PC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/29/2023
|
+1.40 / +5.48%
|
25.90
|
26.95
|
25.90
|
26.95
|
26.60
|
26.95
|
3,094,300
|
|
11/28/2023
|
+0.05 / +0.20%
|
25.55
|
25.70
|
24.80
|
25.55
|
25.26
|
25.55
|
1,436,800
|
|
11/27/2023
|
-0.40 / -1.54%
|
26.00
|
26.05
|
25.20
|
25.50
|
25.61
|
25.50
|
931,300
|
|
11/24/2023
|
-0.10 / -0.38%
|
26.10
|
26.40
|
25.00
|
25.90
|
25.48
|
25.90
|
2,713,700
|
|
11/23/2023
|
-0.85 / -3.17%
|
26.90
|
27.00
|
26.00
|
26.00
|
26.62
|
26.00
|
2,394,900
|
|
11/22/2023
|
+0.60 / +2.29%
|
26.80
|
27.35
|
26.60
|
26.85
|
26.87
|
26.85
|
2,814,100
|
|
11/21/2023
|
+0.30 / +1.00%
|
30.30
|
30.30
|
29.75
|
30.20
|
29.99
|
26.26
|
3,088,000
|
|
11/20/2023
|
+0.65 / +2.22%
|
29.00
|
30.20
|
28.60
|
29.90
|
29.36
|
26.00
|
2,461,300
|
|
11/17/2023
|
-0.85 / -2.82%
|
30.30
|
30.95
|
29.00
|
29.25
|
29.86
|
25.43
|
3,001,500
|
|
11/16/2023
|
-0.10 / -0.33%
|
29.95
|
30.20
|
29.80
|
30.10
|
30.00
|
26.17
|
1,546,800
|
|
11/15/2023
|
+0.25 / +0.83%
|
30.65
|
30.65
|
29.90
|
30.20
|
30.31
|
26.26
|
2,605,800
|
|
11/14/2023
|
+0.55 / +1.87%
|
29.85
|
30.30
|
29.25
|
29.95
|
29.71
|
26.04
|
2,898,000
|
|
11/13/2023
|
-0.25 / -0.84%
|
29.60
|
29.80
|
28.95
|
29.40
|
29.46
|
25.57
|
2,529,100
|
|
11/10/2023
|
+0.75 / +2.60%
|
28.90
|
30.50
|
28.80
|
29.65
|
29.86
|
25.78
|
4,130,200
|
|
11/9/2023
|
-0.10 / -0.34%
|
29.00
|
29.50
|
28.65
|
28.90
|
29.03
|
25.13
|
3,843,400
|
|
11/8/2023
|
+1.35 / +4.88%
|
27.70
|
29.10
|
27.40
|
29.00
|
28.28
|
25.22
|
3,345,000
|
|
11/7/2023
|
+1.00 / +3.75%
|
26.50
|
27.95
|
26.20
|
27.65
|
27.52
|
24.04
|
3,392,400
|
|
11/6/2023
|
+0.15 / +0.57%
|
26.80
|
26.95
|
26.35
|
26.65
|
26.60
|
23.17
|
1,820,100
|
|
11/3/2023
|
+0.20 / +0.76%
|
26.40
|
27.00
|
25.85
|
26.50
|
26.39
|
23.04
|
2,195,700
|
|
11/2/2023
|
+1.70 / +6.91%
|
25.15
|
26.30
|
25.00
|
26.30
|
25.96
|
22.87
|
2,746,000
|
|
11/1/2023
|
+0.90 / +3.80%
|
24.00
|
24.70
|
22.70
|
24.60
|
23.80
|
21.39
|
1,830,700
|
|
10/31/2023
|
-1.70 / -6.69%
|
25.40
|
25.80
|
23.70
|
23.70
|
24.84
|
20.61
|
3,544,000
|
|
10/30/2023
|
-1.05 / -3.97%
|
26.40
|
26.60
|
25.40
|
25.40
|
25.98
|
22.09
|
1,671,700
|
|
10/27/2023
|
+0.55 / +2.12%
|
26.00
|
26.90
|
25.50
|
26.45
|
26.21
|
23.00
|
2,260,900
|
|
10/26/2023
|
-1.90 / -6.83%
|
27.10
|
27.40
|
25.90
|
25.90
|
26.22
|
22.52
|
6,548,200
|
|
10/25/2023
|
+0.60 / +2.21%
|
27.25
|
28.40
|
27.25
|
27.80
|
28.10
|
24.17
|
3,044,800
|
|
10/24/2023
|
+0.20 / +0.74%
|
27.35
|
27.65
|
26.60
|
27.20
|
27.14
|
23.65
|
1,912,000
|
|
10/23/2023
|
-1.00 / -3.57%
|
27.80
|
28.45
|
26.90
|
27.00
|
27.59
|
23.48
|
2,305,100
|
|
10/20/2023
|
+0.70 / +2.56%
|
27.35
|
28.50
|
26.45
|
28.00
|
27.29
|
24.35
|
4,114,700
|
|
10/19/2023
|
-1.50 / -5.21%
|
28.55
|
28.90
|
27.30
|
27.30
|
28.23
|
23.74
|
3,963,500
|
|
|
|