Closing price on 3/1/2024
|
|
Open |
27.75 |
High |
28.40 |
Low |
27.60 |
Volume |
8,796,800 |
Split-adjusted Price |
28.40 |
|
|
PC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2024
|
+0.65 / +2.34%
|
27.75
|
28.40
|
27.60
|
28.40
|
28.10
|
28.40
|
8,796,800
|
|
2/29/2024
|
+0.05 / +0.18%
|
27.90
|
28.10
|
27.40
|
27.75
|
27.64
|
27.75
|
5,847,900
|
|
2/28/2024
|
+0.05 / +0.18%
|
27.85
|
28.20
|
27.50
|
27.70
|
27.80
|
27.70
|
8,964,700
|
|
2/27/2024
|
+0.25 / +0.91%
|
27.60
|
28.20
|
27.40
|
27.65
|
27.67
|
27.65
|
8,805,400
|
|
2/26/2024
|
-0.30 / -1.08%
|
27.80
|
28.00
|
27.30
|
27.40
|
27.55
|
27.40
|
6,895,900
|
|
2/23/2024
|
-1.55 / -5.30%
|
29.40
|
29.40
|
27.70
|
27.70
|
28.46
|
27.70
|
14,480,200
|
|
2/22/2024
|
+0.55 / +1.92%
|
29.00
|
29.60
|
28.90
|
29.25
|
29.30
|
29.25
|
12,956,400
|
|
2/21/2024
|
-0.10 / -0.35%
|
28.95
|
29.15
|
28.70
|
28.70
|
28.87
|
28.70
|
7,488,000
|
|
2/20/2024
|
+0.20 / +0.70%
|
28.90
|
29.10
|
28.45
|
28.80
|
28.73
|
28.80
|
7,599,800
|
|
2/19/2024
|
-0.55 / -1.89%
|
29.20
|
29.25
|
28.60
|
28.60
|
28.87
|
28.60
|
9,315,700
|
|
2/16/2024
|
-0.60 / -2.02%
|
29.90
|
29.90
|
29.05
|
29.15
|
29.29
|
29.15
|
9,838,400
|
|
2/15/2024
|
-0.20 / -0.67%
|
30.35
|
30.50
|
29.50
|
29.75
|
29.95
|
29.75
|
7,080,400
|
|
2/7/2024
|
+0.45 / +1.53%
|
29.65
|
30.10
|
29.50
|
29.95
|
29.88
|
29.95
|
10,549,500
|
|
2/6/2024
|
+0.20 / +0.68%
|
29.60
|
29.60
|
29.05
|
29.50
|
29.34
|
29.50
|
5,427,300
|
|
2/5/2024
|
-0.20 / -0.68%
|
29.70
|
30.10
|
29.00
|
29.30
|
29.42
|
29.30
|
8,772,100
|
|
2/2/2024
|
-0.70 / -2.32%
|
30.15
|
30.35
|
29.35
|
29.50
|
29.84
|
29.50
|
10,756,300
|
|
2/1/2024
|
+0.30 / +1.00%
|
30.00
|
30.45
|
29.80
|
30.20
|
30.08
|
30.20
|
7,413,100
|
|
1/31/2024
|
-0.85 / -2.76%
|
31.00
|
31.15
|
29.60
|
29.90
|
30.20
|
29.90
|
9,749,800
|
|
1/30/2024
|
+1.95 / +6.77%
|
28.80
|
30.75
|
28.55
|
30.75
|
29.86
|
30.75
|
20,138,700
|
|
1/29/2024
|
+0.40 / +1.41%
|
28.50
|
29.15
|
28.30
|
28.80
|
28.85
|
28.80
|
24,262,300
|
|
1/26/2024
|
+0.30 / +1.07%
|
28.45
|
28.60
|
28.20
|
28.40
|
28.39
|
28.40
|
7,163,900
|
|
1/25/2024
|
-0.05 / -0.18%
|
28.40
|
28.40
|
27.85
|
28.10
|
28.01
|
28.10
|
4,207,400
|
|
1/24/2024
|
-0.10 / -0.35%
|
28.90
|
28.90
|
27.95
|
28.15
|
28.38
|
28.15
|
14,313,799
|
|
1/23/2024
|
+1.75 / +6.60%
|
27.30
|
28.35
|
27.10
|
28.25
|
27.90
|
28.25
|
35,820,450
|
|
1/22/2024
|
-0.40 / -1.49%
|
26.85
|
27.85
|
26.50
|
26.50
|
27.24
|
26.50
|
40,667,900
|
|
1/19/2024
|
0.00 / 0.00%
|
26.90
|
27.10
|
26.80
|
26.90
|
26.95
|
26.90
|
1,690,500
|
|
1/18/2024
|
-0.35 / -1.28%
|
27.00
|
27.20
|
26.90
|
26.90
|
27.00
|
26.90
|
2,409,100
|
|
1/17/2024
|
+0.80 / +3.02%
|
26.60
|
27.50
|
26.60
|
27.25
|
27.10
|
27.25
|
4,886,200
|
|
1/16/2024
|
+0.35 / +1.34%
|
26.10
|
26.45
|
25.90
|
26.45
|
26.17
|
26.45
|
1,635,800
|
|
1/15/2024
|
-0.70 / -2.61%
|
27.00
|
27.30
|
26.10
|
26.10
|
26.55
|
26.10
|
2,130,200
|
|
|
|