|
Closing price on 2/17/2023
|
|
| Open |
25.95 |
| High |
26.90 |
| Low |
25.65 |
| Volume |
3,031,100 |
| Split-adjusted Price |
20.26 |
|
|
PC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2023
|
+0.85 / +3.28%
|
25.95
|
26.90
|
25.65
|
26.80
|
26.62
|
20.26
|
3,031,100
|
|
|
2/16/2023
|
+0.45 / +1.76%
|
25.75
|
26.50
|
25.75
|
25.95
|
26.05
|
19.62
|
2,166,000
|
|
|
2/15/2023
|
+1.10 / +4.51%
|
24.35
|
25.60
|
24.35
|
25.50
|
25.23
|
19.28
|
1,230,100
|
|
|
2/14/2023
|
-0.10 / -0.41%
|
24.95
|
25.00
|
24.35
|
24.40
|
24.65
|
18.45
|
1,340,300
|
|
|
2/13/2023
|
-1.25 / -4.85%
|
25.55
|
26.10
|
24.50
|
24.50
|
25.06
|
18.53
|
2,188,700
|
|
|
2/10/2023
|
+0.50 / +1.98%
|
25.50
|
26.40
|
25.30
|
25.75
|
25.99
|
19.47
|
3,138,700
|
|
|
2/9/2023
|
+0.10 / +0.40%
|
25.25
|
25.80
|
25.05
|
25.25
|
25.44
|
19.09
|
1,297,200
|
|
|
2/8/2023
|
+0.25 / +1.00%
|
24.85
|
25.35
|
24.40
|
25.15
|
24.99
|
19.02
|
1,686,500
|
|
|
2/7/2023
|
0.00 / 0.00%
|
25.40
|
25.50
|
24.40
|
24.90
|
25.06
|
18.83
|
1,941,900
|
|
|
2/6/2023
|
+1.60 / +6.87%
|
23.30
|
24.90
|
23.30
|
24.90
|
24.18
|
18.83
|
1,696,800
|
|
|
2/3/2023
|
-0.25 / -1.06%
|
23.60
|
24.50
|
23.30
|
23.30
|
23.90
|
17.62
|
1,967,600
|
|
|
2/2/2023
|
-0.75 / -3.09%
|
24.10
|
24.30
|
23.00
|
23.55
|
23.73
|
17.81
|
2,259,200
|
|
|
2/1/2023
|
-1.80 / -6.90%
|
26.50
|
26.55
|
24.30
|
24.30
|
25.24
|
18.37
|
2,880,400
|
|
|
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
|
|
|
|