|
|
Closing price on 2/4/2025
|
|
| Open |
23.10 |
| High |
23.20 |
| Low |
22.95 |
| Volume |
2,040,600 |
| Split-adjusted Price |
23.15 |
|
|
PC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2025
|
+0.05 / +0.22%
|
23.10
|
23.20
|
22.95
|
23.15
|
23.03
|
23.15
|
2,040,600
|
|
|
2/3/2025
|
+0.10 / +0.43%
|
23.00
|
23.15
|
22.70
|
23.10
|
22.92
|
23.10
|
984,100
|
|
|
1/24/2025
|
+0.15 / +0.66%
|
22.85
|
23.15
|
22.70
|
23.00
|
22.97
|
23.00
|
1,501,700
|
|
|
1/23/2025
|
+0.15 / +0.66%
|
22.50
|
22.85
|
22.50
|
22.85
|
22.77
|
22.85
|
996,900
|
|
|
1/22/2025
|
-0.05 / -0.22%
|
22.75
|
22.80
|
22.60
|
22.70
|
22.72
|
22.70
|
1,346,900
|
|
|
1/21/2025
|
+0.10 / +0.44%
|
22.65
|
22.90
|
22.60
|
22.75
|
22.74
|
22.75
|
1,498,300
|
|
|
1/20/2025
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.50
|
22.65
|
22.58
|
22.65
|
1,327,600
|
|
|
1/17/2025
|
+0.25 / +1.12%
|
22.40
|
22.65
|
22.30
|
22.55
|
22.57
|
22.55
|
1,619,100
|
|
|
1/16/2025
|
+0.20 / +0.90%
|
22.35
|
22.40
|
22.25
|
22.30
|
22.31
|
22.30
|
1,131,300
|
|
|
1/15/2025
|
+0.45 / +2.08%
|
21.95
|
22.20
|
21.70
|
22.10
|
22.02
|
22.10
|
1,727,700
|
|
|
1/14/2025
|
+0.10 / +0.46%
|
21.60
|
21.80
|
21.55
|
21.65
|
21.69
|
21.65
|
580,000
|
|
|
1/13/2025
|
-0.05 / -0.23%
|
21.55
|
21.70
|
21.10
|
21.55
|
21.32
|
21.55
|
1,993,600
|
|
|
1/10/2025
|
-0.30 / -1.37%
|
21.70
|
21.90
|
21.50
|
21.60
|
21.69
|
21.60
|
2,019,100
|
|
|
1/9/2025
|
-0.15 / -0.68%
|
22.05
|
22.20
|
21.90
|
21.90
|
21.97
|
21.90
|
684,100
|
|
|
1/8/2025
|
+0.10 / +0.46%
|
22.05
|
22.10
|
21.90
|
22.05
|
22.00
|
22.05
|
410,600
|
|
|
1/7/2025
|
-0.05 / -0.23%
|
22.10
|
22.20
|
21.90
|
21.95
|
22.03
|
21.95
|
880,300
|
|
|
1/6/2025
|
-0.70 / -3.08%
|
22.70
|
22.90
|
22.00
|
22.00
|
22.31
|
22.00
|
1,656,000
|
|
|
1/3/2025
|
-0.05 / -0.22%
|
22.75
|
23.00
|
22.70
|
22.70
|
22.82
|
22.70
|
1,322,700
|
|
|
1/2/2025
|
-0.15 / -0.66%
|
23.10
|
23.15
|
22.70
|
22.75
|
22.87
|
22.75
|
793,400
|
|
|
12/31/2024
|
+0.15 / +0.66%
|
22.75
|
22.90
|
22.60
|
22.90
|
22.73
|
22.90
|
849,500
|
|
|
12/30/2024
|
-0.05 / -0.22%
|
22.80
|
22.95
|
22.75
|
22.75
|
22.83
|
22.75
|
1,209,100
|
|
|
12/27/2024
|
-0.25 / -1.08%
|
23.10
|
23.30
|
22.80
|
22.80
|
22.97
|
22.80
|
1,212,400
|
|
|
12/26/2024
|
-0.20 / -0.86%
|
23.25
|
23.40
|
23.05
|
23.05
|
23.24
|
23.05
|
603,300
|
|
|
12/25/2024
|
+0.50 / +2.20%
|
22.75
|
23.80
|
22.75
|
23.25
|
23.44
|
23.25
|
2,855,300
|
|
|
12/24/2024
|
-0.15 / -0.66%
|
22.90
|
22.90
|
22.70
|
22.75
|
22.80
|
22.75
|
607,800
|
|
|
12/23/2024
|
+0.10 / +0.44%
|
23.00
|
23.15
|
22.85
|
22.90
|
22.96
|
22.90
|
448,900
|
|
|
12/20/2024
|
+0.15 / +0.66%
|
22.70
|
23.10
|
22.70
|
22.80
|
22.88
|
22.80
|
949,100
|
|
|
12/19/2024
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.55
|
22.65
|
22.66
|
22.65
|
931,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|