|
|
Closing price on 5/15/2025
|
|
| Open |
22.20 |
| High |
22.75 |
| Low |
22.15 |
| Volume |
1,494,000 |
| Split-adjusted Price |
22.25 |
|
|
PC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2025
|
+0.05 / +0.23%
|
22.20
|
22.75
|
22.15
|
22.25
|
22.38
|
22.25
|
1,494,000
|
|
|
5/14/2025
|
+0.05 / +0.23%
|
22.20
|
22.30
|
22.05
|
22.20
|
22.14
|
22.20
|
1,420,900
|
|
|
5/13/2025
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.10
|
22.15
|
22.18
|
22.15
|
1,305,600
|
|
|
5/12/2025
|
-0.10 / -0.45%
|
22.45
|
22.55
|
21.95
|
22.15
|
22.18
|
22.15
|
1,478,000
|
|
|
5/9/2025
|
-0.20 / -0.89%
|
22.50
|
22.60
|
22.10
|
22.25
|
22.30
|
22.25
|
1,261,900
|
|
|
5/8/2025
|
+0.15 / +0.67%
|
22.30
|
22.70
|
22.15
|
22.45
|
22.46
|
22.45
|
2,130,200
|
|
|
5/7/2025
|
+1.05 / +4.94%
|
21.00
|
22.30
|
21.00
|
22.30
|
21.75
|
22.30
|
3,598,700
|
|
|
5/6/2025
|
-0.05 / -0.23%
|
21.45
|
21.65
|
21.20
|
21.25
|
21.47
|
21.25
|
1,435,400
|
|
|
5/5/2025
|
+0.45 / +2.16%
|
20.95
|
21.40
|
20.75
|
21.30
|
21.15
|
21.30
|
1,109,900
|
|
|
4/29/2025
|
0.00 / 0.00%
|
20.85
|
21.10
|
20.80
|
20.85
|
20.87
|
20.85
|
603,900
|
|
|
4/28/2025
|
+0.05 / +0.24%
|
20.95
|
21.10
|
20.80
|
20.85
|
20.90
|
20.85
|
574,700
|
|
|
4/25/2025
|
0.00 / 0.00%
|
20.80
|
21.30
|
20.75
|
20.80
|
20.94
|
20.80
|
1,144,700
|
|
|
4/24/2025
|
+0.10 / +0.48%
|
20.70
|
21.05
|
20.65
|
20.80
|
20.80
|
20.80
|
845,200
|
|
|
4/23/2025
|
+0.20 / +0.98%
|
20.85
|
20.90
|
20.45
|
20.70
|
20.68
|
20.70
|
852,200
|
|
|
4/22/2025
|
-0.70 / -3.30%
|
21.25
|
21.25
|
19.75
|
20.50
|
20.24
|
20.50
|
2,775,600
|
|
|
4/21/2025
|
+0.05 / +0.24%
|
21.30
|
21.55
|
21.15
|
21.20
|
21.39
|
21.20
|
1,306,700
|
|
|
4/18/2025
|
+0.15 / +0.71%
|
21.10
|
21.35
|
21.10
|
21.15
|
21.26
|
21.15
|
928,400
|
|
|
4/17/2025
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.70
|
21.00
|
20.90
|
21.00
|
994,900
|
|
|
4/16/2025
|
-0.40 / -1.87%
|
21.00
|
21.50
|
20.95
|
21.00
|
21.17
|
21.00
|
820,400
|
|
|
4/15/2025
|
-0.10 / -0.47%
|
21.10
|
21.45
|
20.75
|
21.40
|
21.09
|
21.40
|
1,551,500
|
|
|
4/14/2025
|
+0.55 / +2.63%
|
21.00
|
21.50
|
20.70
|
21.50
|
21.04
|
21.50
|
2,052,200
|
|
|
4/11/2025
|
+1.25 / +6.35%
|
20.30
|
21.00
|
19.95
|
20.95
|
20.54
|
20.95
|
2,428,800
|
|
|
4/10/2025
|
+1.25 / +6.78%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
150,300
|
|
|
4/9/2025
|
-1.30 / -6.58%
|
18.40
|
19.75
|
18.40
|
18.45
|
18.85
|
18.45
|
3,528,600
|
|
|
4/8/2025
|
-1.45 / -6.84%
|
19.80
|
20.90
|
19.75
|
19.75
|
19.84
|
19.75
|
4,015,100
|
|
|
4/4/2025
|
+0.10 / +0.47%
|
19.80
|
21.45
|
19.65
|
21.20
|
20.02
|
21.20
|
4,321,500
|
|
|
4/3/2025
|
-1.55 / -6.84%
|
21.20
|
22.65
|
21.10
|
21.10
|
21.28
|
21.10
|
6,011,200
|
|
|
4/2/2025
|
+0.05 / +0.22%
|
22.60
|
22.85
|
22.60
|
22.65
|
22.72
|
22.65
|
618,400
|
|
|
4/1/2025
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.60
|
22.66
|
22.60
|
749,200
|
|
|
3/31/2025
|
-0.40 / -1.74%
|
22.50
|
22.75
|
22.40
|
22.60
|
22.58
|
22.60
|
1,867,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|