|
Closing price on 5/23/2023
|
|
Open |
29.40 |
High |
29.45 |
Low |
28.75 |
Volume |
1,320,700 |
Split-adjusted Price |
25.04 |
|
|
PC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2023
|
-0.45 / -1.54%
|
29.40
|
29.45
|
28.75
|
28.80
|
29.00
|
25.04
|
1,320,700
|
|
5/22/2023
|
+0.45 / +1.56%
|
29.20
|
29.65
|
28.90
|
29.25
|
29.29
|
25.43
|
1,704,800
|
|
5/19/2023
|
+0.45 / +1.59%
|
28.30
|
29.15
|
28.30
|
28.80
|
28.69
|
25.04
|
1,734,900
|
|
5/18/2023
|
-0.30 / -1.05%
|
28.70
|
28.95
|
28.30
|
28.35
|
28.51
|
24.65
|
2,181,400
|
|
5/17/2023
|
-0.15 / -0.52%
|
29.00
|
29.25
|
28.50
|
28.65
|
28.76
|
24.91
|
1,500,100
|
|
5/16/2023
|
+0.10 / +0.35%
|
29.60
|
29.60
|
28.80
|
28.80
|
29.18
|
25.04
|
3,187,600
|
|
5/15/2023
|
-0.80 / -2.71%
|
29.90
|
29.90
|
28.70
|
28.70
|
29.15
|
24.96
|
1,727,800
|
|
5/12/2023
|
+0.80 / +2.79%
|
28.70
|
29.65
|
28.50
|
29.50
|
29.26
|
25.65
|
3,058,500
|
|
5/11/2023
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.60
|
28.70
|
28.75
|
24.96
|
1,592,500
|
|
5/10/2023
|
+0.25 / +0.88%
|
28.50
|
28.90
|
28.45
|
28.70
|
28.68
|
24.96
|
1,581,700
|
|
5/9/2023
|
0.00 / 0.00%
|
28.50
|
28.80
|
28.35
|
28.45
|
28.47
|
24.74
|
812,800
|
|
5/8/2023
|
+0.30 / +1.07%
|
28.50
|
28.80
|
28.20
|
28.45
|
28.48
|
24.74
|
1,519,300
|
|
5/5/2023
|
-0.10 / -0.35%
|
28.40
|
28.75
|
28.00
|
28.15
|
28.30
|
24.48
|
1,351,100
|
|
5/4/2023
|
-0.25 / -0.88%
|
28.50
|
28.95
|
28.25
|
28.25
|
28.58
|
24.57
|
1,304,400
|
|
4/28/2023
|
+0.30 / +1.06%
|
28.50
|
29.25
|
28.50
|
28.50
|
28.87
|
24.78
|
2,877,700
|
|
4/27/2023
|
+0.10 / +0.36%
|
28.00
|
28.70
|
28.00
|
28.20
|
28.38
|
24.52
|
1,334,600
|
|
4/26/2023
|
+0.15 / +0.54%
|
27.90
|
28.10
|
27.60
|
28.10
|
27.80
|
24.43
|
920,300
|
|
4/25/2023
|
-0.40 / -1.41%
|
28.60
|
28.60
|
27.80
|
27.95
|
28.16
|
24.30
|
571,300
|
|
4/24/2023
|
+0.65 / +2.35%
|
27.65
|
28.45
|
27.60
|
28.35
|
28.04
|
24.65
|
700,400
|
|
4/21/2023
|
-0.45 / -1.60%
|
28.20
|
28.35
|
27.55
|
27.70
|
27.93
|
24.09
|
891,600
|
|
4/20/2023
|
+0.15 / +0.54%
|
28.00
|
28.25
|
27.95
|
28.15
|
28.10
|
24.48
|
469,900
|
|
4/19/2023
|
-0.10 / -0.36%
|
28.25
|
28.75
|
28.00
|
28.00
|
28.36
|
24.35
|
719,700
|
|
4/18/2023
|
0.00 / 0.00%
|
28.35
|
28.35
|
28.00
|
28.10
|
28.18
|
24.43
|
626,900
|
|
4/17/2023
|
+0.35 / +1.26%
|
27.80
|
28.10
|
27.80
|
28.10
|
28.01
|
24.43
|
781,400
|
|
4/14/2023
|
-0.95 / -3.31%
|
28.75
|
29.00
|
27.75
|
27.75
|
28.38
|
24.13
|
1,685,000
|
|
4/13/2023
|
-0.80 / -2.71%
|
29.30
|
29.50
|
28.70
|
28.70
|
29.01
|
24.96
|
894,800
|
|
4/12/2023
|
+0.50 / +1.72%
|
29.20
|
29.80
|
28.90
|
29.50
|
29.32
|
25.65
|
2,062,400
|
|
4/11/2023
|
+0.50 / +1.75%
|
28.50
|
29.00
|
28.35
|
29.00
|
28.75
|
25.22
|
1,058,900
|
|
4/10/2023
|
0.00 / 0.00%
|
28.60
|
28.65
|
28.20
|
28.50
|
28.37
|
24.78
|
1,965,200
|
|
4/7/2023
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.30
|
28.50
|
28.59
|
24.78
|
1,149,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|