|
|
Closing price on 10/28/2025
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
21.85 |
| Volume |
1,252,300 |
| Split-adjusted Price |
22.40 |
|
|
PC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2025
|
+0.10 / +0.45%
|
22.40
|
22.40
|
21.85
|
22.40
|
22.13
|
22.40
|
1,252,300
|
|
|
10/27/2025
|
+0.10 / +0.45%
|
22.40
|
22.60
|
22.20
|
22.30
|
22.43
|
22.30
|
1,615,600
|
|
|
10/24/2025
|
+0.15 / +0.68%
|
22.35
|
22.35
|
21.70
|
22.20
|
21.89
|
22.20
|
1,895,200
|
|
|
10/23/2025
|
-0.30 / -1.34%
|
22.35
|
22.55
|
21.90
|
22.05
|
22.16
|
22.05
|
2,518,400
|
|
|
10/22/2025
|
-0.15 / -0.67%
|
22.70
|
22.75
|
21.75
|
22.35
|
22.19
|
22.35
|
2,634,500
|
|
|
10/21/2025
|
+0.80 / +3.69%
|
21.65
|
22.50
|
21.65
|
22.50
|
22.05
|
22.50
|
9,854,800
|
|
|
10/20/2025
|
-1.55 / -6.67%
|
23.35
|
23.80
|
21.70
|
21.70
|
22.85
|
21.70
|
4,749,900
|
|
|
10/17/2025
|
-0.10 / -0.43%
|
23.70
|
24.30
|
23.25
|
23.25
|
23.72
|
23.25
|
2,721,300
|
|
|
10/16/2025
|
-0.45 / -1.89%
|
23.95
|
24.05
|
23.10
|
23.35
|
23.46
|
23.35
|
5,127,700
|
|
|
10/15/2025
|
-0.80 / -3.25%
|
24.60
|
24.60
|
23.80
|
23.80
|
24.12
|
23.80
|
3,538,200
|
|
|
10/14/2025
|
+0.30 / +1.23%
|
24.50
|
25.15
|
24.30
|
24.60
|
24.68
|
24.60
|
3,303,700
|
|
|
10/13/2025
|
-0.25 / -1.02%
|
24.15
|
24.55
|
24.15
|
24.30
|
24.36
|
24.30
|
2,186,100
|
|
|
10/10/2025
|
+0.05 / +0.20%
|
24.55
|
25.10
|
24.50
|
24.55
|
24.76
|
24.55
|
2,044,100
|
|
|
10/9/2025
|
-0.25 / -1.01%
|
24.75
|
24.95
|
24.25
|
24.50
|
24.45
|
24.50
|
2,833,400
|
|
|
10/8/2025
|
-0.05 / -0.20%
|
25.20
|
25.20
|
24.70
|
24.75
|
24.87
|
24.75
|
2,805,400
|
|
|
10/7/2025
|
-0.50 / -1.98%
|
25.65
|
25.65
|
24.80
|
24.80
|
25.12
|
24.80
|
991,300
|
|
|
10/6/2025
|
+1.05 / +4.33%
|
24.75
|
25.30
|
24.50
|
25.30
|
24.93
|
25.30
|
1,396,300
|
|
|
10/3/2025
|
-0.55 / -2.22%
|
24.80
|
24.80
|
24.15
|
24.25
|
24.38
|
24.25
|
1,808,600
|
|
|
10/2/2025
|
-0.75 / -2.94%
|
25.70
|
25.70
|
24.80
|
24.80
|
25.15
|
24.80
|
2,600,800
|
|
|
10/1/2025
|
-0.05 / -0.20%
|
25.60
|
25.60
|
25.30
|
25.55
|
25.43
|
25.55
|
1,635,600
|
|
|
9/30/2025
|
-0.10 / -0.39%
|
25.85
|
25.95
|
25.05
|
25.60
|
25.41
|
25.60
|
9,563,400
|
|
|
9/29/2025
|
-0.35 / -1.34%
|
25.90
|
26.25
|
25.70
|
25.70
|
25.87
|
25.70
|
1,367,700
|
|
|
9/26/2025
|
-0.55 / -2.07%
|
26.60
|
27.05
|
26.05
|
26.05
|
26.52
|
26.05
|
2,441,700
|
|
|
9/25/2025
|
+0.60 / +2.31%
|
26.20
|
26.75
|
26.10
|
26.60
|
26.55
|
26.60
|
2,196,500
|
|
|
9/24/2025
|
+0.40 / +1.56%
|
25.60
|
26.00
|
25.55
|
26.00
|
25.78
|
26.00
|
1,232,600
|
|
|
9/23/2025
|
-0.10 / -0.39%
|
26.00
|
26.05
|
25.60
|
25.60
|
25.77
|
25.60
|
1,069,000
|
|
|
9/22/2025
|
-0.90 / -3.38%
|
26.50
|
26.65
|
25.65
|
25.70
|
26.10
|
25.70
|
2,234,100
|
|
|
9/19/2025
|
+0.30 / +1.14%
|
26.35
|
27.05
|
26.35
|
26.60
|
26.75
|
26.60
|
2,124,200
|
|
|
9/18/2025
|
+0.20 / +0.77%
|
26.45
|
26.50
|
26.10
|
26.30
|
26.31
|
26.30
|
5,341,900
|
|
|
9/17/2025
|
-0.55 / -2.06%
|
26.65
|
26.80
|
26.10
|
26.10
|
26.45
|
26.10
|
1,631,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|