|
|
Closing price on 12/18/2024
|
|
| Open |
22.75 |
| High |
22.95 |
| Low |
22.70 |
| Volume |
692,300 |
| Split-adjusted Price |
22.85 |
|
|
PC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2024
|
+0.15 / +0.66%
|
22.75
|
22.95
|
22.70
|
22.85
|
22.80
|
22.85
|
692,300
|
|
|
12/17/2024
|
-0.05 / -0.22%
|
22.80
|
22.90
|
22.70
|
22.70
|
22.79
|
22.70
|
727,800
|
|
|
12/16/2024
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.70
|
22.75
|
22.80
|
22.75
|
712,100
|
|
|
12/13/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.85
|
22.86
|
22.85
|
888,400
|
|
|
12/12/2024
|
0.00 / 0.00%
|
22.85
|
23.05
|
22.80
|
22.85
|
22.88
|
22.85
|
886,400
|
|
|
12/11/2024
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.80
|
22.85
|
22.95
|
22.85
|
1,180,500
|
|
|
12/10/2024
|
-0.30 / -1.30%
|
23.15
|
23.40
|
22.80
|
22.85
|
22.99
|
22.85
|
2,089,600
|
|
|
12/9/2024
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.15
|
23.15
|
23.20
|
23.15
|
1,191,800
|
|
|
12/6/2024
|
-0.05 / -0.21%
|
23.40
|
23.65
|
23.25
|
23.25
|
23.40
|
23.25
|
1,173,700
|
|
|
12/5/2024
|
+0.45 / +1.97%
|
22.85
|
23.30
|
22.75
|
23.30
|
23.07
|
23.30
|
1,554,000
|
|
|
12/4/2024
|
-0.25 / -1.08%
|
23.20
|
23.20
|
22.85
|
22.85
|
23.01
|
22.85
|
1,124,800
|
|
|
12/3/2024
|
0.00 / 0.00%
|
23.20
|
23.25
|
23.00
|
23.10
|
23.13
|
23.10
|
1,439,700
|
|
|
12/2/2024
|
0.00 / 0.00%
|
23.15
|
23.35
|
23.05
|
23.10
|
23.13
|
23.10
|
1,258,300
|
|
|
11/29/2024
|
+0.10 / +0.43%
|
23.20
|
23.45
|
23.00
|
23.10
|
23.29
|
23.10
|
1,503,200
|
|
|
11/28/2024
|
+0.10 / +0.44%
|
22.95
|
23.20
|
22.95
|
23.00
|
23.04
|
23.00
|
867,500
|
|
|
11/27/2024
|
0.00 / 0.00%
|
22.95
|
23.15
|
22.80
|
22.90
|
22.96
|
22.90
|
669,700
|
|
|
11/26/2024
|
0.00 / 0.00%
|
22.90
|
23.15
|
22.85
|
22.90
|
22.97
|
22.90
|
704,400
|
|
|
11/25/2024
|
+0.60 / +2.69%
|
22.40
|
23.15
|
22.40
|
22.90
|
22.80
|
22.90
|
1,740,200
|
|
|
11/22/2024
|
-0.10 / -0.45%
|
22.35
|
22.50
|
22.30
|
22.30
|
22.40
|
22.30
|
1,370,900
|
|
|
11/21/2024
|
+0.10 / +0.45%
|
22.45
|
22.50
|
22.30
|
22.40
|
22.38
|
22.40
|
573,400
|
|
|
11/20/2024
|
+0.50 / +2.29%
|
21.70
|
22.40
|
21.65
|
22.30
|
22.14
|
22.30
|
1,420,500
|
|
|
11/19/2024
|
-0.55 / -2.46%
|
22.35
|
22.55
|
21.80
|
21.80
|
22.02
|
21.80
|
1,430,500
|
|
|
11/18/2024
|
+0.25 / +1.13%
|
22.00
|
22.50
|
21.90
|
22.35
|
22.18
|
22.35
|
2,142,900
|
|
|
11/15/2024
|
-0.85 / -3.70%
|
22.75
|
22.85
|
22.10
|
22.10
|
22.37
|
22.10
|
2,305,000
|
|
|
11/14/2024
|
-0.45 / -1.92%
|
23.40
|
23.50
|
22.90
|
22.95
|
23.19
|
22.95
|
1,635,700
|
|
|
11/13/2024
|
+0.10 / +0.43%
|
23.25
|
23.50
|
23.20
|
23.40
|
23.31
|
23.40
|
2,173,700
|
|
|
11/12/2024
|
+0.05 / +0.22%
|
23.45
|
23.70
|
23.30
|
23.30
|
23.46
|
23.30
|
1,658,900
|
|
|
11/11/2024
|
+0.10 / +0.43%
|
23.20
|
23.50
|
23.05
|
23.25
|
23.23
|
23.25
|
1,730,100
|
|
|
11/8/2024
|
-0.65 / -2.73%
|
23.95
|
23.95
|
23.00
|
23.15
|
23.43
|
23.15
|
3,621,800
|
|
|
11/7/2024
|
-0.05 / -0.21%
|
24.20
|
24.20
|
23.80
|
23.80
|
23.98
|
23.80
|
2,021,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|