|
|
Closing price on 12/2/2024
|
|
| Open |
23.15 |
| High |
23.35 |
| Low |
23.05 |
| Volume |
1,258,300 |
| Split-adjusted Price |
23.10 |
|
|
PC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/6/2024
|
+0.35 / +1.29%
|
27.15
|
27.40
|
26.95
|
27.40
|
27.20
|
23.83
|
3,751,400
|
|
|
11/5/2024
|
+0.15 / +0.56%
|
27.20
|
27.20
|
27.00
|
27.05
|
27.10
|
23.52
|
1,804,000
|
|
|
11/4/2024
|
+0.05 / +0.19%
|
27.15
|
27.15
|
26.90
|
26.90
|
27.00
|
23.39
|
1,410,600
|
|
|
11/1/2024
|
+0.05 / +0.19%
|
27.00
|
27.30
|
26.80
|
26.85
|
27.00
|
23.35
|
1,692,100
|
|
|
10/31/2024
|
-0.05 / -0.19%
|
27.15
|
27.20
|
26.75
|
26.80
|
26.88
|
23.30
|
2,869,100
|
|
|
10/30/2024
|
-0.30 / -1.10%
|
27.15
|
27.35
|
26.85
|
26.85
|
26.96
|
23.35
|
1,248,700
|
|
|
10/29/2024
|
+0.35 / +1.31%
|
26.95
|
27.35
|
26.90
|
27.15
|
27.08
|
23.61
|
2,620,200
|
|
|
10/28/2024
|
+0.10 / +0.37%
|
26.80
|
27.00
|
26.70
|
26.80
|
26.79
|
23.30
|
616,500
|
|
|
10/25/2024
|
-0.10 / -0.37%
|
26.85
|
26.90
|
26.70
|
26.70
|
26.77
|
23.22
|
973,900
|
|
|
10/24/2024
|
-0.25 / -0.92%
|
27.05
|
27.25
|
26.80
|
26.80
|
26.97
|
23.30
|
1,152,400
|
|
|
10/23/2024
|
-0.20 / -0.73%
|
27.35
|
27.35
|
26.80
|
27.05
|
27.01
|
23.52
|
1,865,600
|
|
|
10/22/2024
|
-0.35 / -1.27%
|
27.60
|
27.60
|
26.95
|
27.25
|
27.36
|
23.70
|
1,470,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|