|
|
Closing price on 5/28/2025
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
22.60 |
| Volume |
1,965,900 |
| Split-adjusted Price |
22.80 |
|
|
PC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
-0.30 / -1.30%
|
23.30
|
23.30
|
22.60
|
22.80
|
22.91
|
22.80
|
1,965,900
|
|
|
5/27/2025
|
+0.35 / +1.54%
|
23.10
|
23.35
|
22.85
|
23.10
|
23.13
|
23.10
|
4,632,400
|
|
|
5/26/2025
|
+0.60 / +2.71%
|
22.15
|
22.75
|
21.80
|
22.75
|
22.39
|
22.75
|
2,681,100
|
|
|
5/23/2025
|
+0.10 / +0.45%
|
22.30
|
22.30
|
21.95
|
22.15
|
22.10
|
22.15
|
913,900
|
|
|
5/22/2025
|
+0.05 / +0.23%
|
21.85
|
22.35
|
21.85
|
22.05
|
22.19
|
22.05
|
1,912,600
|
|
|
5/21/2025
|
-0.10 / -0.45%
|
22.10
|
22.30
|
21.70
|
22.00
|
21.90
|
22.00
|
1,875,800
|
|
|
5/20/2025
|
-0.40 / -1.78%
|
22.50
|
22.50
|
22.10
|
22.10
|
22.25
|
22.10
|
1,619,600
|
|
|
5/19/2025
|
+0.05 / +0.22%
|
22.50
|
22.70
|
22.35
|
22.50
|
22.51
|
22.50
|
1,056,300
|
|
|
5/16/2025
|
+0.20 / +0.90%
|
22.25
|
22.95
|
22.15
|
22.45
|
22.51
|
22.45
|
2,253,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|