PG&E Corp (PCG.PA) stock
PCG.PANYSEElectric & Other Services CombinedFiscal year ends December 31Also trades as PCG, PCG.PB, PCG.PC, PCG.PD, PCG.PE, PCG.PG, PCG.PH, PCG.PI, PCG.PX
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 12/3039% below fair value
$19.40−0.30 (-1.52%)
Close on Nov 2, 2026Market cap $51.99BP/E 14.1Yield –
Price history
PG&E share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$19.40
-1.52% on the day
52-week range
$19.40 – $23.44
-17.2% from the high
Change over 52 weeks
-12.3%
From $22.13 on Oct 31, 2025
Average volume
6,799
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $19.75 | $20.00 | $19.40 | $19.40 | -1.52% | 2,563 |
| Oct 26, 2026 | $20.00 | $20.50 | $19.42 | $19.70 | -1.50% | 30,642 |
| Oct 19, 2026 | $20.70 | $20.70 | $19.51 | $20.00 | -1.16% | 25,395 |
| Oct 12, 2026 | $19.85 | $20.24 | $19.68 | $20.24 | +0.92% | 36,179 |
| Oct 5, 2026 | $20.11 | $20.17 | $19.80 | $20.05 | -0.50% | 34,766 |
| Sep 28, 2026 | $20.39 | $20.39 | $19.70 | $20.15 | -0.30% | 54,405 |
| Sep 21, 2026 | $20.50 | $20.54 | $20.13 | $20.21 | -1.41% | 31,023 |
| Sep 14, 2026 | $20.68 | $20.88 | $20.43 | $20.50 | -0.85% | 31,977 |
| Sep 8, 2026 | $20.66 | $20.87 | $20.50 | $20.68 | -0.02% | 24,777 |
| Aug 31, 2026 | $21.23 | $21.67 | $20.55 | $20.68 | -4.79% | 107,140 |
| Aug 24, 2026 | $22.00 | $22.10 | $21.68 | $21.72 | -0.47% | 28,066 |
| Aug 17, 2026 | $22.04 | $22.04 | $21.63 | $21.82 | -0.45% | 31,019 |
| Aug 10, 2026 | $21.87 | $22.02 | $21.76 | $21.92 | +0.23% | 12,191 |
| Aug 3, 2026 | $21.81 | $22.00 | $21.78 | $21.87 | -1.40% | 27,538 |
| Jul 27, 2026 | $22.03 | $22.34 | $21.67 | $22.18 | +0.70% | 13,853 |
| Jul 20, 2026 | $21.94 | $22.40 | $21.74 | $22.03 | -0.25% | 35,491 |
| Jul 13, 2026 | $22.24 | $22.40 | $22.01 | $22.08 | -0.32% | 11,531 |
| Jul 6, 2026 | $21.90 | $22.40 | $21.90 | $22.15 | +1.37% | 22,356 |
| Jun 29, 2026 | $22.00 | $22.45 | $21.70 | $21.85 | -0.68% | 46,839 |
| Jun 22, 2026 | $21.88 | $22.19 | $21.80 | $22.00 | +0.32% | 15,250 |
| Jun 15, 2026 | $22.21 | $22.45 | $21.78 | $21.93 | -1.66% | 16,260 |
| Jun 8, 2026 | $22.01 | $22.30 | $21.85 | $22.30 | +0.86% | 18,669 |
| Jun 1, 2026 | $22.01 | $22.25 | $21.95 | $22.11 | +0.64% | 20,402 |
| May 26, 2026 | $22.46 | $22.49 | $21.75 | $21.97 | -1.30% | 40,580 |
| May 18, 2026 | $22.59 | $22.72 | $22.25 | $22.26 | -1.81% | 34,875 |
| May 11, 2026 | $22.78 | $22.94 | $22.25 | $22.67 | -0.50% | 21,402 |
| May 4, 2026 | $22.75 | $22.80 | $22.09 | $22.79 | +0.09% | 21,038 |
| Apr 27, 2026 | $22.71 | $23.28 | $22.44 | $22.77 | +0.29% | 41,401 |
| Apr 20, 2026 | $22.98 | $23.30 | $22.25 | $22.70 | -0.04% | 30,818 |
| Apr 13, 2026 | $22.61 | $23.44 | $22.60 | $22.71 | -0.39% | 31,864 |
| Apr 6, 2026 | $22.60 | $23.09 | $22.26 | $22.80 | +1.97% | 21,516 |
| Mar 30, 2026 | $22.08 | $22.72 | $22.08 | $22.36 | +0.49% | 11,149 |
| Mar 23, 2026 | $22.51 | $22.75 | $22.25 | $22.25 | -0.67% | 35,333 |
| Mar 16, 2026 | $22.65 | $22.65 | $22.33 | $22.40 | -0.11% | 28,648 |
| Mar 9, 2026 | $22.40 | $22.80 | $22.07 | $22.43 | +0.70% | 34,002 |
| Mar 2, 2026 | $22.69 | $22.74 | $22.04 | $22.27 | -1.89% | 24,245 |
| Feb 23, 2026 | $22.71 | $22.90 | $22.16 | $22.70 | -0.04% | 76,289 |
| Feb 17, 2026 | $22.17 | $22.73 | $22.17 | $22.71 | +2.07% | 44,566 |
| Feb 9, 2026 | $22.31 | $22.35 | $22.00 | $22.25 | -0.04% | 78,479 |
| Feb 2, 2026 | $22.05 | $22.50 | $21.90 | $22.26 | -0.80% | 29,088 |
| Jan 26, 2026 | $22.20 | $22.75 | $22.01 | $22.44 | +0.49% | 30,632 |
| Jan 20, 2026 | $22.22 | $22.58 | $22.12 | $22.33 | +0.59% | 29,072 |
| Jan 12, 2026 | $22.25 | $22.49 | $22.00 | $22.20 | -0.09% | 63,469 |
| Jan 5, 2026 | $21.85 | $22.53 | $21.85 | $22.22 | +0.18% | 54,953 |
| Dec 29, 2025 | $22.26 | $22.26 | $21.87 | $22.18 | -0.31% | 67,563 |
| Dec 22, 2025 | $22.00 | $22.35 | $21.90 | $22.25 | +1.14% | 35,492 |
| Dec 15, 2025 | $22.05 | $22.25 | $21.92 | $22.00 | -0.27% | 41,077 |
| Dec 8, 2025 | $22.01 | $22.20 | $21.95 | $22.06 | +0.23% | 63,426 |
| Dec 1, 2025 | $22.15 | $22.24 | $21.95 | $22.01 | -0.63% | 45,798 |
| Nov 24, 2025 | $22.05 | $22.30 | $21.97 | $22.15 | +0.64% | 23,911 |
| Nov 17, 2025 | $22.00 | $22.11 | $21.89 | $22.01 | +0.09% | 86,571 |
| Nov 10, 2025 | $21.97 | $22.06 | $21.80 | $21.99 | +0.09% | 39,215 |
| Nov 3, 2025 | $22.10 | $22.19 | $21.85 | $21.97 | -0.72% | 42,670 |
| Oct 27, 2025 | $22.32 | $22.57 | $22.00 | $22.13 | -1.08% | 60,628 |
| Oct 20, 2025 | $22.30 | $22.50 | $22.25 | $22.37 | +0.50% | 75,809 |
| Oct 13, 2025 | $22.45 | $22.95 | $22.20 | $22.26 | -1.07% | 18,717 |
| Oct 6, 2025 | $22.20 | $22.50 | $22.18 | $22.50 | +1.31% | 26,110 |
| Sep 29, 2025 | $22.17 | $22.29 | $21.60 | $22.21 | -0.03% | 39,912 |
| Sep 22, 2025 | $22.16 | $22.36 | $22.14 | $22.22 | -0.47% | 18,811 |
| Sep 15, 2025 | $22.22 | $22.35 | $22.13 | $22.32 | +0.54% | 15,967 |
| Sep 8, 2025 | $22.30 | $22.39 | $22.03 | $22.20 | -0.36% | 35,194 |
| Sep 2, 2025 | $22.16 | $22.40 | $22.16 | $22.28 | -0.40% | 41,899 |
| Aug 25, 2025 | $22.09 | $22.47 | $22.00 | $22.37 | +0.97% | 11,362 |
| Aug 18, 2025 | $22.30 | $22.40 | $21.67 | $22.16 | -0.47% | 33,121 |
| Aug 11, 2025 | $22.17 | $22.36 | $22.03 | $22.26 | +0.94% | 29,746 |
| Aug 4, 2025 | $22.00 | $22.30 | $22.00 | $22.05 | +0.02% | 9,556 |
| Jul 28, 2025 | $22.15 | $22.53 | $21.93 | $22.05 | +0.31% | 13,662 |
| Jul 21, 2025 | $22.10 | $22.49 | $21.75 | $21.98 | -1.21% | 14,928 |
| Jul 14, 2025 | $22.26 | $22.58 | $22.10 | $22.25 | -0.67% | 17,332 |
| Jul 7, 2025 | $22.39 | $22.90 | $22.19 | $22.40 | -0.67% | 33,210 |
| Jun 30, 2025 | $21.92 | $22.55 | $21.43 | $22.55 | +5.08% | 22,842 |
| Jun 23, 2025 | $21.82 | $22.14 | $21.46 | $21.46 | -1.01% | 12,123 |
| Jun 16, 2025 | $21.46 | $22.03 | $21.21 | $21.68 | +2.07% | 21,202 |
| Jun 9, 2025 | $21.33 | $21.77 | $20.95 | $21.24 | -1.07% | 28,627 |
| Jun 2, 2025 | $21.30 | $21.90 | $21.20 | $21.47 | +1.75% | 28,379 |
| May 27, 2025 | $22.21 | $22.80 | $20.78 | $21.10 | -4.18% | 34,414 |
| May 19, 2025 | $22.89 | $23.84 | $21.92 | $22.02 | -2.95% | 12,556 |
| May 12, 2025 | $22.68 | $23.10 | $22.50 | $22.69 | -0.09% | 17,830 |
| May 5, 2025 | $23.00 | $23.08 | $22.26 | $22.71 | +0.18% | 12,467 |
| Apr 28, 2025 | $23.18 | $23.18 | $22.11 | $22.67 | -0.57% | 20,049 |
| Apr 21, 2025 | $22.69 | $23.39 | $21.78 | $22.80 | +1.51% | 20,236 |
| Apr 14, 2025 | $22.08 | $22.99 | $22.08 | $22.46 | -0.17% | 16,478 |
| Apr 7, 2025 | $22.10 | $22.90 | $21.15 | $22.50 | 0.00% | 39,208 |
| Mar 31, 2025 | $23.49 | $23.64 | $22.50 | $22.50 | -2.60% | 14,975 |
| Mar 24, 2025 | $23.20 | $23.60 | $23.05 | $23.10 | -0.39% | 7,304 |
| Mar 17, 2025 | $23.54 | $23.62 | $22.83 | $23.19 | -0.04% | 34,019 |
| Mar 10, 2025 | $22.87 | $23.65 | $22.81 | $23.20 | +1.49% | 13,533 |
| Mar 3, 2025 | $22.95 | $23.75 | $22.86 | $22.86 | -1.30% | 18,532 |
| Feb 24, 2025 | $23.00 | $23.91 | $22.80 | $23.16 | +0.92% | 14,801 |
| Feb 18, 2025 | $22.60 | $23.11 | $22.20 | $22.95 | +2.00% | 28,234 |
| Feb 10, 2025 | $22.16 | $22.87 | $22.01 | $22.50 | +1.63% | 12,043 |
| Feb 3, 2025 | $22.20 | $22.86 | $21.80 | $22.14 | +0.91% | 48,302 |
| Jan 27, 2025 | $23.58 | $23.94 | $21.94 | $21.94 | -7.03% | 96,845 |
| Jan 21, 2025 | $23.71 | $24.03 | $23.14 | $23.60 | -1.03% | 28,288 |
| Jan 13, 2025 | $23.17 | $24.10 | $22.50 | $23.84 | +2.96% | 38,708 |
| Jan 6, 2025 | $24.30 | $24.35 | $23.00 | $23.16 | -4.69% | 32,497 |
| Dec 30, 2024 | $23.85 | $24.49 | $23.56 | $24.30 | +2.40% | 53,875 |
| Dec 23, 2024 | $24.02 | $24.39 | $23.43 | $23.73 | -2.02% | 24,038 |
| Dec 16, 2024 | $24.30 | $24.92 | $23.82 | $24.22 | -0.33% | 24,241 |
| Dec 9, 2024 | $24.59 | $25.04 | $24.04 | $24.30 | -1.74% | 18,663 |
| Dec 2, 2024 | $24.42 | $25.10 | $24.40 | $24.73 | +0.45% | 36,007 |
| Nov 25, 2024 | $24.85 | $24.93 | $23.98 | $24.62 | -0.53% | 15,046 |
| Nov 18, 2024 | $24.97 | $25.05 | $24.58 | $24.75 | -0.96% | 8,509 |
| Nov 11, 2024 | $25.02 | $25.19 | $24.50 | $24.99 | -0.28% | 30,081 |
| Nov 4, 2024 | $25.15 | $25.35 | $24.99 | $25.06 | +0.85% | 21,868 |
| Oct 28, 2024 | $25.16 | $25.28 | $24.30 | $24.85 | +0.16% | 28,750 |
| Oct 21, 2024 | $24.83 | $25.30 | $24.56 | $24.81 | -1.55% | 17,683 |
| Oct 14, 2024 | $24.93 | $25.26 | $24.85 | $25.20 | +1.25% | 15,165 |
| Oct 7, 2024 | $25.11 | $25.11 | $24.70 | $24.89 | +0.43% | 10,281 |
| Sep 30, 2024 | $24.77 | $25.37 | $24.35 | $24.78 | -1.58% | 17,480 |
| Sep 23, 2024 | $24.56 | $25.34 | $24.56 | $25.18 | +0.42% | 14,914 |
| Sep 16, 2024 | $24.74 | $25.40 | $24.73 | $25.08 | +1.60% | 19,492 |
| Sep 9, 2024 | $24.58 | $24.80 | $24.06 | $24.68 | +1.56% | 18,976 |
| Sep 3, 2024 | $24.00 | $24.82 | $23.30 | $24.30 | +2.40% | 88,506 |
| Aug 26, 2024 | $25.09 | $25.25 | $23.58 | $23.73 | -5.50% | 56,863 |
| Aug 19, 2024 | $24.90 | $25.13 | $24.74 | $25.11 | +0.76% | 19,299 |
| Aug 12, 2024 | $23.99 | $24.93 | $23.87 | $24.92 | +3.88% | 11,345 |
| Aug 5, 2024 | $23.75 | $24.95 | $23.75 | $23.99 | +0.71% | 11,490 |
| Jul 29, 2024 | $23.75 | $24.00 | $23.13 | $23.82 | -0.25% | 17,775 |
| Jul 22, 2024 | $24.05 | $24.20 | $23.04 | $23.88 | -0.17% | 38,585 |
| Jul 15, 2024 | $24.10 | $24.24 | $23.67 | $23.92 | -0.25% | 15,211 |
| Jul 8, 2024 | $23.80 | $24.10 | $23.50 | $23.98 | +3.14% | 20,650 |
| Jul 1, 2024 | $22.33 | $23.25 | $22.18 | $23.25 | +3.20% | 11,678 |
| Jun 24, 2024 | $23.03 | $23.47 | $22.53 | $22.53 | -2.47% | 14,048 |
| Jun 17, 2024 | $23.20 | $23.30 | $22.91 | $23.10 | -0.17% | 13,422 |
| Jun 10, 2024 | $22.80 | $23.30 | $22.33 | $23.14 | +1.27% | 41,322 |
| Jun 3, 2024 | $22.10 | $23.00 | $22.10 | $22.85 | +1.83% | 12,821 |
| May 28, 2024 | $23.13 | $23.13 | $22.23 | $22.44 | -1.45% | 18,666 |
| May 20, 2024 | $23.40 | $23.46 | $22.41 | $22.77 | -2.53% | 11,950 |
| May 13, 2024 | $22.63 | $23.50 | $22.54 | $23.36 | +3.64% | 20,129 |
| May 6, 2024 | $23.38 | $23.59 | $22.40 | $22.54 | -2.49% | 21,746 |
| Apr 29, 2024 | $23.00 | $23.25 | $22.44 | $23.12 | -0.58% | 9,312 |
| Apr 22, 2024 | $23.40 | $23.93 | $23.16 | $23.25 | -3.13% | 10,048 |
| Apr 15, 2024 | $23.85 | $24.29 | $23.10 | $24.00 | +0.46% | 19,108 |
| Apr 8, 2024 | $24.15 | $24.45 | $23.72 | $23.89 | -1.69% | 17,619 |
| Apr 1, 2024 | $24.40 | $24.45 | $23.95 | $24.30 | -0.61% | 12,782 |
| Mar 25, 2024 | $24.05 | $24.45 | $23.83 | $24.45 | +1.79% | 5,568 |
| Mar 18, 2024 | $24.34 | $24.94 | $23.62 | $24.02 | -0.95% | 22,053 |
| Mar 11, 2024 | $24.55 | $24.64 | $23.92 | $24.25 | -0.90% | 18,958 |
| Mar 4, 2024 | $24.32 | $24.55 | $24.22 | $24.47 | -0.45% | 14,389 |
| Feb 26, 2024 | $24.75 | $24.94 | $24.10 | $24.58 | -0.32% | 27,207 |
| Feb 20, 2024 | $24.10 | $24.66 | $23.70 | $24.66 | +2.75% | 25,830 |
| Feb 12, 2024 | $23.88 | $24.15 | $23.24 | $24.00 | +0.84% | 11,484 |
| Feb 5, 2024 | $23.36 | $24.30 | $23.00 | $23.80 | +0.21% | 22,323 |
| Jan 29, 2024 | $23.26 | $23.90 | $23.21 | $23.75 | -0.42% | 15,644 |
| Jan 22, 2024 | $22.96 | $24.34 | $22.50 | $23.85 | +4.15% | 82,251 |
| Jan 16, 2024 | $22.98 | $23.23 | $22.42 | $22.90 | -0.87% | 11,518 |
| Jan 8, 2024 | $22.99 | $23.15 | $22.65 | $23.10 | +2.30% | 18,809 |
| Jan 2, 2024 | $21.34 | $22.69 | $20.98 | $22.58 | +8.51% | 34,752 |
| Dec 26, 2023 | $20.32 | $21.39 | $20.32 | $20.81 | +2.41% | 48,959 |
| Dec 18, 2023 | $19.98 | $20.70 | $19.98 | $20.32 | +0.74% | 48,980 |
| Dec 11, 2023 | $20.12 | $20.71 | $19.75 | $20.17 | +0.50% | 37,999 |
| Dec 4, 2023 | $20.19 | $20.87 | $19.80 | $20.07 | -0.69% | 20,280 |
| Nov 27, 2023 | $20.09 | $21.55 | $20.00 | $20.21 | +2.02% | 161,247 |
| Nov 20, 2023 | $20.25 | $20.30 | $19.75 | $19.81 | -2.02% | 25,554 |
| Nov 13, 2023 | $19.51 | $20.70 | $19.45 | $20.22 | -1.37% | 42,017 |
| Nov 6, 2023 | $20.60 | $20.60 | $20.10 | $20.50 | -0.49% | 15,690 |
| Oct 30, 2023 | $19.42 | $20.60 | $19.34 | $20.60 | +4.20% | 18,222 |
| Oct 23, 2023 | $20.02 | $20.50 | $19.55 | $19.77 | -3.26% | 12,709 |
| Oct 16, 2023 | $20.20 | $20.70 | $20.05 | $20.44 | +0.42% | 22,750 |
| Oct 9, 2023 | $20.30 | $20.44 | $19.35 | $20.35 | -0.63% | 21,175 |
| Oct 2, 2023 | $20.72 | $20.90 | $19.53 | $20.48 | -0.10% | 27,827 |
| Sep 25, 2023 | $20.75 | $20.94 | $20.50 | $20.50 | -1.61% | 28,751 |
| Sep 18, 2023 | $20.83 | $21.15 | $20.75 | $20.84 | -1.72% | 11,901 |
| Sep 11, 2023 | $20.75 | $21.25 | $20.72 | $21.20 | +1.97% | 14,209 |
| Sep 5, 2023 | $20.71 | $21.00 | $20.61 | $20.79 | +0.10% | 13,325 |
| Aug 28, 2023 | $20.88 | $21.00 | $20.33 | $20.77 | -0.48% | 16,219 |
| Aug 21, 2023 | $21.15 | $21.64 | $20.60 | $20.87 | -1.14% | 13,936 |
| Aug 14, 2023 | $21.70 | $21.70 | $21.05 | $21.11 | -1.81% | 13,320 |
| Aug 7, 2023 | $21.01 | $21.78 | $21.01 | $21.50 | +1.42% | 6,157 |
| Jul 31, 2023 | $21.80 | $21.82 | $20.99 | $21.20 | -1.92% | 16,478 |
| Jul 24, 2023 | $21.95 | $21.96 | $21.34 | $21.62 | -0.48% | 12,520 |
| Jul 17, 2023 | $21.84 | $22.31 | $21.64 | $21.72 | -0.33% | 13,810 |
| Jul 10, 2023 | $22.18 | $22.35 | $21.65 | $21.79 | -0.95% | 17,657 |
| Jul 3, 2023 | $22.40 | $22.40 | $21.40 | $22.00 | -1.39% | 8,351 |
| Jun 26, 2023 | $21.90 | $22.31 | $21.43 | $22.31 | +2.22% | 76,741 |
| Jun 20, 2023 | $22.05 | $22.05 | $21.75 | $21.83 | -0.88% | 191,027 |
| Jun 12, 2023 | $22.18 | $22.34 | $21.75 | $22.02 | -1.11% | 62,699 |
| Jun 5, 2023 | $21.95 | $22.44 | $21.85 | $22.27 | +1.34% | 25,497 |
| May 30, 2023 | $22.00 | $22.36 | $21.28 | $21.97 | +2.19% | 35,397 |
| May 22, 2023 | $21.95 | $21.95 | $21.50 | $21.50 | -2.38% | 12,074 |
| May 15, 2023 | $22.20 | $22.25 | $21.77 | $22.03 | +0.09% | 13,172 |
| May 8, 2023 | $22.13 | $22.58 | $21.70 | $22.01 | -0.88% | 19,799 |
| May 1, 2023 | $22.78 | $22.84 | $22.05 | $22.20 | -2.97% | 49,385 |
| Apr 24, 2023 | $22.11 | $23.00 | $21.70 | $22.88 | +3.11% | 28,722 |
| Apr 17, 2023 | $22.79 | $22.79 | $22.10 | $22.19 | -1.03% | 20,696 |
| Apr 10, 2023 | $22.13 | $22.60 | $21.90 | $22.42 | +1.26% | 84,326 |
| Apr 3, 2023 | $22.45 | $22.51 | $21.90 | $22.14 | -1.07% | 36,648 |
| Mar 27, 2023 | $21.17 | $22.41 | $21.17 | $22.38 | +2.01% | 39,439 |
| Mar 20, 2023 | $21.93 | $21.94 | $21.42 | $21.94 | 0.00% | 12,021 |
| Mar 13, 2023 | $20.06 | $22.08 | $19.72 | $21.94 | -0.23% | 20,071 |
| Mar 6, 2023 | $22.16 | $22.16 | $21.71 | $21.99 | -0.72% | 19,254 |
| Feb 27, 2023 | $21.80 | $22.32 | $21.55 | $22.15 | +0.32% | 55,249 |
| Feb 21, 2023 | $21.89 | $22.45 | $21.63 | $22.08 | +0.14% | 15,975 |
| Feb 13, 2023 | $22.00 | $22.20 | $21.54 | $22.05 | +0.87% | 149,340 |
| Feb 6, 2023 | $22.88 | $22.88 | $21.76 | $21.86 | -2.41% | 36,158 |
| Jan 30, 2023 | $22.03 | $22.75 | $21.62 | $22.40 | -1.06% | 133,355 |
| Jan 23, 2023 | $21.13 | $22.90 | $21.00 | $22.64 | +7.10% | 144,524 |
| Jan 17, 2023 | $20.64 | $21.48 | $20.60 | $21.14 | +2.42% | 55,550 |
| Jan 9, 2023 | $20.76 | $21.00 | $20.50 | $20.64 | +1.13% | 69,893 |
| Jan 3, 2023 | $20.40 | $21.90 | $20.19 | $20.41 | +1.14% | 41,407 |
| Dec 27, 2022 | $20.58 | $20.58 | $20.17 | $20.18 | +0.15% | 18,390 |
| Dec 19, 2022 | $20.43 | $20.68 | $20.01 | $20.15 | -0.10% | 54,058 |
| Dec 12, 2022 | $20.45 | $20.67 | $20.15 | $20.17 | -0.69% | 62,547 |
| Dec 5, 2022 | $20.21 | $20.77 | $20.12 | $20.31 | +0.74% | 33,099 |
| Nov 28, 2022 | $20.49 | $20.79 | $19.90 | $20.16 | +0.55% | 58,201 |
| Nov 21, 2022 | $20.46 | $20.73 | $19.76 | $20.05 | -1.23% | 28,764 |
| Nov 14, 2022 | $20.37 | $20.84 | $19.76 | $20.30 | -1.46% | 30,379 |
| Nov 7, 2022 | $19.98 | $20.75 | $19.36 | $20.60 | +5.21% | 33,394 |
| Oct 31, 2022 | $20.22 | $21.22 | $19.57 | $19.58 | -3.40% | 58,623 |
| Oct 24, 2022 | $20.70 | $21.66 | $19.37 | $20.27 | -0.30% | 54,697 |
| Oct 17, 2022 | $19.35 | $20.74 | $19.14 | $20.33 | +5.45% | 29,479 |
| Oct 10, 2022 | $20.15 | $20.24 | $19.07 | $19.28 | -1.63% | 23,344 |
| Oct 3, 2022 | $19.22 | $20.25 | $19.17 | $19.60 | +2.67% | 33,651 |
| Sep 26, 2022 | $20.28 | $20.50 | $19.01 | $19.09 | -4.31% | 31,959 |
| Sep 19, 2022 | $20.20 | $20.79 | $19.95 | $19.95 | -1.24% | 26,351 |
| Sep 12, 2022 | $21.07 | $21.69 | $20.20 | $20.20 | -1.46% | 28,979 |
| Sep 6, 2022 | $20.19 | $20.92 | $20.00 | $20.50 | +1.84% | 26,395 |
| Aug 29, 2022 | $20.81 | $21.08 | $20.08 | $20.13 | -5.18% | 24,847 |
| Aug 22, 2022 | $22.28 | $22.62 | $20.13 | $21.23 | -4.71% | 29,308 |
| Aug 15, 2022 | $22.00 | $23.75 | $21.82 | $22.28 | +2.58% | 16,999 |
| Aug 8, 2022 | $22.07 | $22.99 | $21.40 | $21.72 | -4.11% | 26,858 |
| Aug 1, 2022 | $22.55 | $22.99 | $21.88 | $22.65 | +0.18% | 34,911 |
| Jul 25, 2022 | $21.25 | $22.61 | $21.01 | $22.61 | +6.65% | 50,433 |
| Jul 18, 2022 | $20.95 | $21.55 | $20.55 | $21.20 | +1.01% | 25,473 |
| Jul 11, 2022 | $21.23 | $21.37 | $20.53 | $20.99 | -1.00% | 21,615 |
| Jul 5, 2022 | $20.27 | $21.31 | $20.00 | $21.20 | +3.82% | 24,576 |
| Jun 27, 2022 | $20.63 | $21.45 | $19.75 | $20.42 | +0.34% | 50,247 |
| Jun 21, 2022 | $20.25 | $21.69 | $19.81 | $20.35 | +0.74% | 26,478 |
| Jun 13, 2022 | $21.40 | $21.40 | $20.01 | $20.20 | -6.05% | 34,025 |
| Jun 6, 2022 | $23.48 | $23.48 | $21.50 | $21.50 | -7.17% | 29,774 |
| May 31, 2022 | $24.00 | $24.13 | $22.56 | $23.16 | -3.50% | 38,523 |
| May 23, 2022 | $23.75 | $24.00 | $22.83 | $24.00 | +1.05% | 10,356 |
| May 16, 2022 | $23.76 | $24.45 | $23.00 | $23.75 | +3.26% | 25,348 |
| May 9, 2022 | $23.00 | $24.05 | $20.47 | $23.00 | 0.00% | 17,709 |
| May 2, 2022 | $24.49 | $24.95 | $22.94 | $23.00 | -7.85% | 36,883 |
| Apr 25, 2022 | $30.10 | $30.20 | $23.42 | $24.96 | -17.08% | 48,227 |
| Apr 18, 2022 | $30.35 | $30.40 | $30.10 | $30.10 | -0.66% | 7,702 |
| Apr 11, 2022 | $30.50 | $30.50 | $30.15 | $30.30 | +0.10% | 4,076 |
| Apr 4, 2022 | $30.35 | $30.59 | $30.10 | $30.27 | -0.26% | 8,158 |
| Mar 28, 2022 | $30.27 | $30.52 | $30.27 | $30.35 | +0.23% | 10,287 |
| Mar 21, 2022 | $30.70 | $30.80 | $30.25 | $30.28 | -1.34% | 80,994 |
| Mar 14, 2022 | $30.61 | $30.72 | $30.35 | $30.69 | -0.07% | 7,511 |
| Mar 7, 2022 | $30.52 | $30.79 | $30.30 | $30.71 | +0.62% | 41,633 |
| Feb 28, 2022 | $30.50 | $30.85 | $30.37 | $30.52 | -0.59% | 1,415 |
| Feb 22, 2022 | $30.34 | $30.70 | $30.34 | $30.70 | +0.10% | 9,212 |
| Feb 14, 2022 | $31.18 | $31.18 | $30.00 | $30.67 | -1.51% | 7,501 |
| Feb 7, 2022 | $28.30 | $32.30 | $27.90 | $31.14 | +9.46% | 271,543 |
| Jan 31, 2022 | $28.45 | $29.00 | $28.22 | $28.45 | +0.35% | 241,905 |
| Jan 24, 2022 | $28.59 | $29.45 | $28.13 | $28.35 | -1.08% | 79,862 |
| Jan 18, 2022 | $28.84 | $29.49 | $28.50 | $28.66 | -0.49% | 34,273 |
| Jan 10, 2022 | $29.02 | $29.20 | $28.70 | $28.80 | -1.37% | 27,193 |
| Jan 3, 2022 | $29.20 | $29.61 | $29.00 | $29.20 | -1.68% | 33,385 |
| Dec 27, 2021 | $29.31 | $29.70 | $29.20 | $29.70 | +1.37% | 8,299 |
| Dec 20, 2021 | $29.29 | $29.33 | $28.98 | $29.30 | +0.07% | 21,193 |
| Dec 13, 2021 | $28.85 | $29.69 | $28.79 | $29.28 | -0.07% | 13,715 |
| Dec 6, 2021 | $28.90 | $29.53 | $28.90 | $29.30 | -1.16% | 6,848 |
| Nov 29, 2021 | $28.90 | $29.64 | $28.76 | $29.64 | +1.86% | 16,974 |
| Nov 22, 2021 | $28.76 | $29.35 | $28.76 | $29.10 | 0.00% | 9,941 |
| Nov 15, 2021 | $29.25 | $29.35 | $28.61 | $29.10 | +0.17% | 32,913 |
| Nov 8, 2021 | $29.07 | $30.88 | $29.00 | $29.05 | -2.48% | 12,948 |
| Nov 1, 2021 | $29.21 | $29.79 | $28.92 | $29.79 | +0.98% | 7,607 |
| Oct 25, 2021 | $28.89 | $29.50 | $28.30 | $29.50 | +4.39% | 12,430 |
| Oct 18, 2021 | $29.00 | $29.00 | $28.26 | $28.26 | -1.26% | 10,334 |
| Oct 11, 2021 | $28.40 | $28.91 | $28.25 | $28.62 | +0.60% | 3,254 |
| Oct 4, 2021 | $28.83 | $28.83 | $28.16 | $28.45 | -0.87% | 5,727 |
| Sep 27, 2021 | $28.80 | $28.95 | $28.60 | $28.70 | -1.71% | 5,251 |
| Sep 20, 2021 | $28.96 | $29.35 | $28.80 | $29.20 | +0.72% | 5,001 |
| Sep 13, 2021 | $28.94 | $28.99 | $28.90 | $28.99 | +0.16% | 578 |
| Sep 7, 2021 | $28.60 | $29.00 | $28.50 | $28.94 | +0.92% | 2,978 |
| Aug 30, 2021 | $29.34 | $29.35 | $28.51 | $28.68 | +0.63% | 5,811 |
| Aug 23, 2021 | $28.85 | $29.97 | $28.50 | $28.50 | -2.60% | 5,877 |
| Aug 16, 2021 | $29.23 | $29.39 | $28.50 | $29.26 | -0.20% | 6,007 |
| Aug 9, 2021 | $28.13 | $29.32 | $28.13 | $29.32 | +0.41% | 8,390 |
| Aug 2, 2021 | $28.80 | $29.26 | $28.07 | $29.20 | +1.39% | 8,262 |
| Jul 26, 2021 | $28.70 | $29.55 | $28.40 | $28.80 | 0.00% | 21,967 |
| Jul 19, 2021 | $28.75 | $29.15 | $28.45 | $28.80 | +0.03% | 9,752 |
| Jul 12, 2021 | $29.36 | $29.37 | $28.55 | $28.79 | -2.27% | 6,773 |
| Jul 6, 2021 | $30.09 | $30.09 | $29.30 | $29.46 | -1.17% | 7,183 |
| Jun 28, 2021 | $28.90 | $30.14 | $28.87 | $29.81 | +3.11% | 7,521 |
| Jun 21, 2021 | $29.25 | $29.79 | $28.78 | $28.91 | +0.03% | 3,818 |
| Jun 14, 2021 | $28.78 | $29.49 | $28.78 | $28.90 | +0.42% | 4,698 |
| Jun 7, 2021 | $29.26 | $30.00 | $28.46 | $28.78 | -3.75% | 38,692 |
| Jun 1, 2021 | $29.32 | $29.90 | $29.00 | $29.90 | -0.23% | 6,197 |
| May 24, 2021 | $28.93 | $29.97 | $28.35 | $29.97 | +3.88% | 19,870 |
| May 17, 2021 | $29.34 | $29.34 | $28.35 | $28.85 | -1.67% | 827 |
| May 10, 2021 | $29.82 | $30.27 | $28.70 | $29.34 | -3.14% | 3,903 |
| May 3, 2021 | $29.03 | $31.00 | $28.52 | $30.29 | +3.88% | 27,913 |
| Apr 26, 2021 | $29.29 | $29.29 | $28.60 | $29.16 | -1.12% | 10,858 |
| Apr 19, 2021 | $29.21 | $29.67 | $29.15 | $29.49 | -1.73% | 11,625 |
| Apr 12, 2021 | $29.12 | $30.01 | $29.12 | $30.01 | +1.52% | 5,388 |
| Apr 5, 2021 | $29.53 | $29.98 | $28.90 | $29.56 | -0.14% | 13,477 |
| Mar 29, 2021 | $29.04 | $30.21 | $29.03 | $29.60 | +2.78% | 3,878 |
| Mar 22, 2021 | $29.49 | $29.91 | $28.80 | $28.80 | -0.07% | 22,606 |
| Mar 15, 2021 | $29.00 | $29.50 | $28.82 | $28.82 | -0.14% | 2,523 |
| Mar 8, 2021 | $28.60 | $29.46 | $28.53 | $28.86 | -0.41% | 20,032 |
| Mar 1, 2021 | $27.23 | $28.98 | $27.22 | $28.98 | +1.93% | 7,506 |
| Feb 22, 2021 | $28.11 | $29.22 | $28.11 | $28.43 | -1.80% | 19,385 |
| Feb 16, 2021 | $28.87 | $29.39 | $28.87 | $28.95 | -0.92% | 10,636 |
| Feb 8, 2021 | $29.20 | $29.70 | $28.85 | $29.22 | -0.07% | 15,897 |
| Feb 1, 2021 | $29.50 | $29.71 | $29.10 | $29.24 | -1.38% | 70,387 |
| Jan 25, 2021 | $30.11 | $30.11 | $29.30 | $29.65 | -1.85% | 41,862 |
| Jan 19, 2021 | $30.03 | $30.32 | $29.84 | $30.21 | +0.09% | 3,126 |
| Jan 11, 2021 | $30.24 | $30.80 | $29.76 | $30.18 | -0.82% | 8,967 |
| Jan 4, 2021 | $31.47 | $31.47 | $30.00 | $30.43 | -3.40% | 10,515 |
| Dec 28, 2020 | $30.16 | $31.50 | $30.11 | $31.50 | +3.28% | 15,778 |
| Dec 21, 2020 | $30.50 | $30.50 | $30.05 | $30.50 | +0.93% | 1,573 |
| Dec 14, 2020 | $30.02 | $30.50 | $30.02 | $30.22 | -0.36% | 5,512 |
| Dec 7, 2020 | $30.31 | $30.50 | $30.04 | $30.33 | +0.07% | 139,010 |
| Nov 30, 2020 | $29.34 | $30.85 | $29.34 | $30.31 | +2.64% | 11,771 |
| Nov 23, 2020 | $29.21 | $29.61 | $29.21 | $29.53 | +0.51% | 3,136 |
| Nov 16, 2020 | $29.25 | $29.94 | $29.20 | $29.38 | -1.41% | 21,880 |
| Nov 9, 2020 | $29.69 | $29.90 | $29.02 | $29.80 | +2.76% | 8,859 |
| Nov 2, 2020 | $28.00 | $30.20 | $28.00 | $29.00 | +2.11% | 25,990 |
| Oct 26, 2020 | $29.50 | $29.98 | $28.02 | $28.40 | -4.05% | 11,380 |
| Oct 19, 2020 | $29.75 | $30.00 | $28.97 | $29.60 | -0.20% | 10,546 |
| Oct 12, 2020 | $30.98 | $30.98 | $29.23 | $29.66 | -2.75% | 9,085 |
| Oct 5, 2020 | $29.72 | $30.75 | $29.66 | $30.50 | +3.57% | 11,927 |
| Sep 28, 2020 | $29.90 | $30.88 | $29.06 | $29.45 | -1.17% | 14,123 |
| Sep 21, 2020 | $29.90 | $29.96 | $26.17 | $29.80 | -0.33% | 28,199 |
| Sep 14, 2020 | $30.05 | $30.22 | $29.90 | $29.90 | -0.48% | 3,587 |
| Sep 8, 2020 | $29.87 | $30.25 | $29.80 | $30.05 | +0.65% | 5,296 |
| Aug 31, 2020 | $30.63 | $30.63 | $29.63 | $29.85 | -1.94% | 6,141 |
| Aug 24, 2020 | $30.52 | $31.00 | $30.11 | $30.44 | +1.47% | 11,601 |
| Aug 17, 2020 | $30.86 | $30.93 | $29.99 | $30.00 | -3.01% | 12,846 |
| Aug 10, 2020 | $30.35 | $30.99 | $29.18 | $30.93 | +4.32% | 12,147 |
| Aug 3, 2020 | $30.50 | $31.20 | $29.38 | $29.65 | -6.20% | 16,795 |
| Jul 27, 2020 | $29.75 | $32.32 | $29.75 | $31.61 | +6.00% | 12,649 |
| Jul 20, 2020 | $29.60 | $30.00 | $29.05 | $29.82 | -0.60% | 9,564 |
| Jul 13, 2020 | $29.75 | $30.07 | $29.75 | $30.00 | -1.06% | 1,472 |
| Jul 6, 2020 | $30.48 | $30.48 | $29.50 | $30.32 | +1.51% | 5,520 |
| Jun 29, 2020 | $30.50 | $30.63 | $29.25 | $29.87 | -2.65% | 10,746 |
| Jun 22, 2020 | $29.76 | $30.94 | $29.15 | $30.68 | +1.56% | 8,946 |
| Jun 15, 2020 | $29.75 | $30.50 | $29.50 | $30.21 | +1.55% | 11,450 |
| Jun 8, 2020 | $29.10 | $30.00 | $29.10 | $29.75 | -0.83% | 19,342 |
| Jun 1, 2020 | $28.15 | $30.15 | $28.15 | $30.00 | +4.97% | 19,516 |
| May 26, 2020 | $27.84 | $28.58 | $27.58 | $28.58 | +2.07% | 11,337 |
| May 18, 2020 | $27.21 | $28.85 | $27.21 | $28.00 | +1.44% | 18,037 |
| May 11, 2020 | $28.25 | $28.25 | $27.39 | $27.60 | -0.17% | 17,156 |
| May 4, 2020 | $28.28 | $28.28 | $26.75 | $27.65 | +0.91% | 12,499 |
| Apr 27, 2020 | $27.12 | $27.50 | $24.41 | $27.40 | 0.00% | 39,703 |
| Apr 20, 2020 | $26.67 | $27.55 | $26.67 | $27.40 | +1.22% | 11,025 |
| Apr 13, 2020 | $26.00 | $27.97 | $26.00 | $27.07 | +0.56% | 16,425 |
| Apr 6, 2020 | $24.80 | $27.91 | $24.03 | $26.92 | +12.49% | 23,941 |
| Mar 30, 2020 | $25.51 | $26.19 | $21.80 | $23.93 | -6.49% | 18,223 |
| Mar 23, 2020 | $23.00 | $27.95 | $23.00 | $25.59 | +6.54% | 33,719 |
| Mar 16, 2020 | $25.95 | $27.81 | $23.00 | $24.02 | -13.91% | 29,211 |
| Mar 9, 2020 | $29.00 | $29.35 | $25.54 | $27.90 | -3.99% | 35,941 |
| Mar 2, 2020 | $29.00 | $29.68 | $29.00 | $29.06 | -1.29% | 12,305 |
| Feb 24, 2020 | $29.02 | $29.44 | $29.00 | $29.44 | +0.65% | 30,692 |
| Feb 18, 2020 | $28.26 | $29.34 | $28.26 | $29.25 | +2.20% | 25,390 |
| Feb 10, 2020 | $28.01 | $29.45 | $28.00 | $28.62 | +2.45% | 16,992 |
| Feb 3, 2020 | $26.60 | $27.99 | $26.60 | $27.94 | +3.46% | 12,471 |
| Jan 27, 2020 | $26.10 | $27.00 | $26.10 | $27.00 | +0.04% | 8,505 |
| Jan 21, 2020 | $25.95 | $26.99 | $25.95 | $26.99 | +4.29% | 11,223 |
| Jan 13, 2020 | $26.00 | $26.50 | $25.85 | $25.88 | +0.10% | 12,607 |
| Jan 6, 2020 | $25.67 | $26.47 | $25.67 | $25.85 | -0.53% | 28,441 |
| Dec 30, 2019 | $25.85 | $26.50 | $25.77 | $25.99 | -0.19% | 11,379 |
| Dec 23, 2019 | $26.89 | $26.89 | $25.82 | $26.04 | -3.16% | 5,896 |
| Dec 16, 2019 | $24.85 | $26.89 | $24.85 | $26.89 | -0.41% | 12,140 |
| Dec 9, 2019 | $25.38 | $27.00 | $25.38 | $27.00 | +9.98% | 14,835 |
| Dec 2, 2019 | $24.26 | $24.98 | $24.10 | $24.55 | +0.16% | 32,962 |
| Nov 25, 2019 | $24.31 | $24.51 | $23.83 | $24.51 | +1.83% | 28,809 |
| Nov 18, 2019 | $24.51 | $24.51 | $24.07 | $24.07 | -0.34% | 15,225 |
| Nov 11, 2019 | $24.13 | $24.66 | $24.00 | $24.15 | -0.70% | 29,502 |
| Nov 4, 2019 | $23.25 | $25.08 | $23.25 | $24.32 | +4.83% | 53,926 |
| Oct 28, 2019 | $23.95 | $24.00 | $20.78 | $23.20 | -6.83% | 293,391 |
| Oct 21, 2019 | $26.55 | $27.00 | $24.62 | $24.90 | -5.79% | 37,066 |
| Oct 14, 2019 | $26.10 | $27.17 | $25.35 | $26.43 | +1.54% | 18,783 |
| Oct 7, 2019 | $26.15 | $26.62 | $24.56 | $26.03 | -0.46% | 53,344 |
| Sep 30, 2019 | $25.93 | $26.92 | $25.90 | $26.15 | -1.32% | 56,830 |
| Sep 23, 2019 | $25.93 | $26.60 | $25.55 | $26.50 | +0.99% | 18,033 |
| Sep 16, 2019 | $25.41 | $26.24 | $25.41 | $26.24 | +4.01% | 10,237 |
| Sep 9, 2019 | $25.58 | $26.58 | $25.16 | $25.23 | -2.97% | 25,682 |
| Sep 3, 2019 | $26.26 | $26.90 | $25.55 | $26.00 | -2.95% | 12,144 |
| Aug 26, 2019 | $25.01 | $26.79 | $25.01 | $26.79 | +3.92% | 46,153 |
| Aug 19, 2019 | $24.90 | $25.78 | $23.85 | $25.78 | -1.90% | 25,067 |
| Aug 12, 2019 | $26.70 | $28.11 | $26.20 | $26.28 | -2.67% | 14,591 |
| Aug 5, 2019 | $27.15 | $27.50 | $26.51 | $27.00 | -1.24% | 11,181 |
| Jul 29, 2019 | $25.83 | $27.55 | $25.83 | $27.34 | +2.63% | 54,041 |
| Jul 22, 2019 | $26.30 | $26.95 | $25.77 | $26.64 | -0.78% | 29,692 |
| Jul 15, 2019 | $26.62 | $27.35 | $25.58 | $26.85 | -1.79% | 60,738 |
| Jul 8, 2019 | $26.25 | $27.51 | $26.01 | $27.34 | +4.15% | 70,158 |
| Jul 1, 2019 | $26.82 | $27.00 | $26.15 | $26.25 | -2.05% | 7,013 |
| Jun 24, 2019 | $25.65 | $26.80 | $25.53 | $26.80 | +5.06% | 29,625 |
| Jun 17, 2019 | $24.98 | $25.80 | $24.31 | $25.51 | +3.49% | 21,752 |
| Jun 10, 2019 | $24.66 | $24.90 | $24.40 | $24.65 | -1.00% | 13,521 |
| Jun 3, 2019 | $24.94 | $25.20 | $24.38 | $24.90 | -0.36% | 20,892 |
| May 28, 2019 | $25.21 | $25.35 | $24.32 | $24.99 | +0.16% | 49,644 |
| May 20, 2019 | $25.90 | $25.90 | $23.02 | $24.95 | -3.67% | 36,701 |
| May 13, 2019 | $24.54 | $27.02 | $24.27 | $25.90 | +5.50% | 32,074 |
| May 6, 2019 | $24.01 | $24.85 | $23.81 | $24.55 | +0.20% | 24,662 |
| Apr 29, 2019 | $23.60 | $24.83 | $23.50 | $24.50 | +3.59% | 142,598 |
| Apr 22, 2019 | $22.75 | $24.45 | $22.75 | $23.65 | +2.47% | 52,654 |
| Apr 15, 2019 | $22.86 | $23.78 | $22.76 | $23.08 | -0.20% | 27,011 |
| Apr 8, 2019 | $23.35 | $23.89 | $22.34 | $23.13 | +2.33% | 38,543 |
| Apr 1, 2019 | $23.05 | $23.65 | $22.50 | $22.60 | -2.04% | 22,727 |
| Mar 25, 2019 | $22.06 | $23.22 | $21.40 | $23.07 | +5.83% | 76,175 |
| Mar 18, 2019 | $23.15 | $23.20 | $21.80 | $21.80 | -1.80% | 33,395 |
| Mar 11, 2019 | $21.93 | $23.49 | $21.92 | $22.20 | -0.89% | 28,706 |
| Mar 4, 2019 | $22.40 | $22.70 | $21.65 | $22.40 | +0.18% | 27,643 |
| Feb 25, 2019 | $21.46 | $22.40 | $21.45 | $22.36 | +4.24% | 87,240 |
| Feb 19, 2019 | $21.13 | $21.75 | $20.39 | $21.45 | +1.08% | 42,632 |
| Feb 11, 2019 | $19.46 | $21.25 | $19.46 | $21.22 | +9.10% | 49,359 |
| Feb 4, 2019 | $19.36 | $19.85 | $19.25 | $19.45 | -0.51% | 69,968 |
| Jan 28, 2019 | $18.01 | $19.95 | $16.67 | $19.55 | +3.82% | 240,407 |
| Jan 22, 2019 | $15.19 | $21.07 | $15.05 | $18.83 | +19.94% | 446,946 |
| Jan 14, 2019 | $14.52 | $16.40 | $13.52 | $15.70 | -16.53% | 2,229,173 |
| Jan 7, 2019 | $16.00 | $18.92 | $15.99 | $18.81 | -1.88% | 1,082,806 |
| Dec 31, 2018 | $19.59 | $20.00 | $19.13 | $19.17 | +0.42% | 47,538 |
| Dec 24, 2018 | $17.90 | $20.00 | $17.52 | $19.09 | +6.36% | 57,310 |
| Dec 17, 2018 | $19.11 | $19.43 | $17.76 | $17.95 | -9.58% | 70,154 |
| Dec 10, 2018 | $20.50 | $21.08 | $19.46 | $19.85 | -4.57% | 102,017 |
| Dec 3, 2018 | $21.46 | $21.86 | $20.10 | $20.80 | -3.75% | 47,695 |
| Nov 26, 2018 | $21.73 | $22.40 | $20.60 | $21.61 | -1.55% | 64,261 |
| Nov 19, 2018 | $21.60 | $22.75 | $21.30 | $21.95 | -1.35% | 47,128 |
| Nov 12, 2018 | $23.50 | $23.60 | $16.50 | $22.25 | -9.63% | 382,874 |
| Nov 5, 2018 | $25.24 | $26.20 | $24.55 | $24.62 | -2.32% | 35,765 |
| Oct 29, 2018 | $25.23 | $25.55 | $25.10 | $25.21 | -1.23% | 10,294 |
| Oct 22, 2018 | $25.45 | $25.80 | $25.01 | $25.52 | -0.55% | 18,302 |
| Oct 15, 2018 | $25.57 | $26.31 | $25.57 | $25.66 | +0.23% | 9,354 |
| Oct 8, 2018 | $25.65 | $26.78 | $25.55 | $25.60 | -0.18% | 12,888 |
| Oct 1, 2018 | $25.37 | $25.73 | $25.25 | $25.65 | +0.14% | 26,823 |
| Sep 24, 2018 | $26.34 | $26.48 | $25.10 | $25.61 | +0.02% | 15,344 |
| Sep 17, 2018 | $27.19 | $27.77 | $25.32 | $25.61 | -5.16% | 49,449 |
| Sep 10, 2018 | $25.15 | $28.20 | $25.10 | $27.00 | +7.14% | 37,707 |
| Sep 4, 2018 | $25.80 | $25.87 | $24.53 | $25.20 | -1.06% | 17,260 |
| Aug 27, 2018 | $24.20 | $26.03 | $24.12 | $25.47 | +4.00% | 77,056 |
| Aug 20, 2018 | $24.20 | $25.19 | $24.00 | $24.49 | -0.65% | 42,341 |
| Aug 13, 2018 | $25.06 | $25.06 | $24.20 | $24.65 | -0.40% | 71,365 |
| Aug 6, 2018 | $25.00 | $25.25 | $24.75 | $24.75 | -0.99% | 18,859 |
| Jul 30, 2018 | $25.20 | $25.36 | $24.81 | $25.00 | -1.11% | 42,853 |
| Jul 23, 2018 | $25.90 | $26.32 | $25.16 | $25.28 | -3.13% | 27,627 |
| Jul 16, 2018 | $26.00 | $26.45 | $25.66 | $26.10 | -1.41% | 11,170 |
| Jul 9, 2018 | $25.40 | $26.71 | $25.01 | $26.47 | +4.89% | 75,821 |
| Jul 2, 2018 | $25.50 | $26.00 | $25.11 | $25.24 | -1.00% | 15,661 |
| Jun 25, 2018 | $24.96 | $25.50 | $24.55 | $25.49 | +1.92% | 57,587 |
| Jun 18, 2018 | $25.21 | $25.86 | $24.95 | $25.01 | -1.92% | 36,043 |
| Jun 11, 2018 | $25.01 | $26.00 | $25.01 | $25.50 | -0.57% | 35,621 |
| Jun 4, 2018 | $25.52 | $26.00 | $24.98 | $25.65 | -0.48% | 60,255 |
| May 29, 2018 | $26.75 | $26.75 | $25.50 | $25.77 | -3.52% | 16,475 |
| May 21, 2018 | $25.41 | $26.80 | $24.97 | $26.71 | +4.75% | 41,841 |
| May 14, 2018 | $24.75 | $25.50 | $24.75 | $25.50 | +2.00% | 28,446 |
| May 7, 2018 | $24.87 | $25.00 | $24.65 | $25.00 | +0.81% | 24,420 |
| Apr 30, 2018 | $24.98 | $25.13 | $24.50 | $24.80 | -0.37% | 25,319 |
| Apr 23, 2018 | $24.76 | $25.74 | $24.50 | $24.89 | -0.63% | 38,629 |
| Apr 16, 2018 | $25.15 | $25.78 | $24.89 | $25.05 | +0.20% | 30,269 |
| Apr 9, 2018 | $25.70 | $25.70 | $24.99 | $25.00 | -0.80% | 28,429 |
| Apr 2, 2018 | $25.83 | $25.83 | $25.02 | $25.20 | -2.43% | 35,059 |
| Mar 26, 2018 | $25.30 | $26.00 | $25.24 | $25.83 | -0.65% | 15,005 |
| Mar 19, 2018 | $26.05 | $26.25 | $25.75 | $26.00 | 0.00% | 22,311 |
| Mar 12, 2018 | $25.40 | $26.52 | $25.40 | $26.00 | +1.84% | 54,758 |
| Mar 5, 2018 | $26.66 | $26.66 | $25.25 | $25.53 | -4.20% | 39,265 |
| Feb 26, 2018 | $27.20 | $28.00 | $26.65 | $26.65 | -3.09% | 89,860 |
| Feb 20, 2018 | $27.00 | $27.78 | $27.00 | $27.50 | +2.12% | 64,988 |
| Feb 12, 2018 | $27.00 | $27.30 | $26.51 | $26.93 | -0.26% | 108,135 |
| Feb 5, 2018 | $25.49 | $27.00 | $25.33 | $27.00 | +5.18% | 34,859 |
| Jan 29, 2018 | $28.00 | $28.39 | $25.50 | $25.67 | -10.06% | 91,093 |
| Jan 22, 2018 | $27.25 | $29.12 | $27.25 | $28.54 | +2.88% | 74,156 |
| Jan 16, 2018 | $27.70 | $28.14 | $27.25 | $27.74 | +0.14% | 35,377 |
| Jan 8, 2018 | $27.59 | $27.97 | $27.25 | $27.70 | -1.04% | 77,107 |
| Jan 2, 2018 | $28.24 | $28.80 | $27.20 | $27.99 | -0.74% | 55,862 |
| Dec 26, 2017 | $28.70 | $29.50 | $26.48 | $28.20 | -4.37% | 82,495 |
| Dec 18, 2017 | $30.56 | $30.81 | $21.19 | $29.49 | -3.22% | 968,842 |
| Dec 11, 2017 | $30.67 | $30.70 | $30.05 | $30.47 | +0.02% | 7,023 |
| Dec 4, 2017 | $30.75 | $30.75 | $30.01 | $30.46 | +0.04% | 31,467 |
| Nov 27, 2017 | $30.58 | $30.75 | $30.45 | $30.45 | -0.07% | 32,479 |
| Nov 20, 2017 | $30.20 | $30.65 | $30.20 | $30.47 | -0.10% | 13,783 |
| Nov 13, 2017 | $30.50 | $30.80 | $30.35 | $30.50 | -0.62% | 37,788 |
| Nov 6, 2017 | $30.88 | $30.88 | $30.02 | $30.69 | +2.30% | 30,605 |
| Oct 30, 2017 | $30.88 | $30.88 | $29.77 | $30.00 | -3.32% | 25,221 |
| Oct 23, 2017 | $31.84 | $31.84 | $30.12 | $31.03 | -0.86% | 31,262 |
| Oct 16, 2017 | $31.21 | $31.68 | $30.75 | $31.30 | -0.25% | 35,879 |
| Oct 9, 2017 | $31.82 | $31.90 | $31.00 | $31.38 | -1.41% | 37,427 |
| Oct 2, 2017 | $31.88 | $31.99 | $31.45 | $31.83 | -0.22% | 44,411 |
| Sep 25, 2017 | $31.85 | $32.12 | $31.70 | $31.90 | 0.00% | 21,072 |
| Sep 18, 2017 | $32.36 | $32.47 | $31.90 | $31.90 | -1.32% | 6,390 |
| Sep 11, 2017 | $32.57 | $32.57 | $32.12 | $32.33 | +0.24% | 6,556 |
| Sep 5, 2017 | $33.00 | $33.00 | $32.05 | $32.25 | -1.07% | 8,224 |
| Aug 28, 2017 | $32.68 | $33.05 | $32.06 | $32.60 | +1.18% | 33,741 |
| Aug 21, 2017 | $32.02 | $32.48 | $31.35 | $32.22 | +0.53% | 22,528 |
| Aug 14, 2017 | $32.00 | $32.77 | $32.00 | $32.05 | +0.16% | 6,484 |
| Aug 7, 2017 | $31.89 | $32.16 | $31.81 | $32.00 | +1.43% | 7,510 |
| Jul 31, 2017 | $33.03 | $33.11 | $31.50 | $31.55 | -3.02% | 45,560 |
| Jul 24, 2017 | $33.49 | $33.49 | $32.50 | $32.53 | -2.02% | 16,869 |
| Jul 17, 2017 | $33.25 | $33.37 | $33.00 | $33.20 | -0.27% | 15,026 |
| Jul 10, 2017 | $32.42 | $33.42 | $32.12 | $33.29 | +2.09% | 9,597 |
| Jul 3, 2017 | $32.50 | $33.02 | $31.97 | $32.61 | +0.65% | 7,948 |
| Jun 26, 2017 | $31.97 | $32.69 | $31.97 | $32.40 | +1.35% | 8,932 |
| Jun 19, 2017 | $32.64 | $32.77 | $31.97 | $31.97 | -1.84% | 6,992 |
| Jun 12, 2017 | $32.08 | $32.76 | $32.08 | $32.57 | +1.52% | 6,878 |
| Jun 5, 2017 | $32.43 | $32.85 | $31.97 | $32.08 | -1.96% | 11,235 |
| May 30, 2017 | $32.72 | $32.99 | $32.33 | $32.72 | +1.72% | 14,313 |
| May 22, 2017 | $31.85 | $32.95 | $31.69 | $32.17 | +1.00% | 11,650 |
| May 15, 2017 | $32.20 | $32.89 | $31.41 | $31.85 | -0.69% | 14,499 |
| May 8, 2017 | $32.25 | $33.10 | $31.90 | $32.07 | -0.34% | 15,455 |
| May 1, 2017 | $33.00 | $33.18 | $31.60 | $32.18 | -1.60% | 10,683 |
| Apr 24, 2017 | $32.29 | $33.50 | $32.00 | $32.70 | +1.02% | 16,665 |
| Apr 17, 2017 | $32.39 | $32.44 | $32.00 | $32.37 | -0.06% | 13,998 |
| Apr 10, 2017 | $32.41 | $32.41 | $31.95 | $32.39 | +1.16% | 8,212 |
| Apr 3, 2017 | $31.36 | $32.11 | $31.36 | $32.02 | +0.76% | 17,502 |
| Mar 27, 2017 | $31.32 | $31.78 | $31.21 | $31.78 | +1.51% | 5,868 |
| Mar 20, 2017 | $31.03 | $31.74 | $31.03 | $31.31 | -0.38% | 11,368 |
| Mar 13, 2017 | $30.95 | $31.49 | $30.95 | $31.43 | +1.50% | 7,858 |
| Mar 6, 2017 | $31.60 | $32.08 | $30.84 | $30.96 | -2.68% | 33,128 |
| Feb 27, 2017 | $31.96 | $32.73 | $31.53 | $31.81 | -0.16% | 27,982 |
| Feb 21, 2017 | $32.85 | $32.85 | $31.70 | $31.87 | -1.34% | 120,209 |
| Feb 13, 2017 | $31.92 | $33.25 | $31.67 | $32.30 | +0.43% | 24,625 |
| Feb 6, 2017 | $31.88 | $32.48 | $31.26 | $32.16 | +2.88% | 10,868 |
| Jan 30, 2017 | $30.30 | $31.50 | $30.30 | $31.26 | +3.17% | 9,100 |
| Jan 23, 2017 | $31.23 | $31.89 | $30.30 | $30.30 | -3.53% | 26,848 |
| Jan 17, 2017 | $32.00 | $32.10 | $31.41 | $31.41 | +0.03% | 9,492 |
| Jan 9, 2017 | $31.02 | $31.70 | $30.61 | $31.40 | +1.30% | 7,914 |
| Jan 3, 2017 | $31.00 | $32.44 | $30.36 | $31.00 | +1.17% | 18,138 |
| Dec 27, 2016 | $30.16 | $30.81 | $30.07 | $30.64 | +0.96% | 6,953 |
| Dec 19, 2016 | $30.11 | $30.84 | $30.05 | $30.35 | +0.80% | 37,862 |
| Dec 12, 2016 | $30.20 | $30.60 | $28.89 | $30.11 | -0.89% | 24,748 |
| Dec 5, 2016 | $30.08 | $30.99 | $29.82 | $30.38 | -0.43% | 17,598 |
| Nov 28, 2016 | $31.00 | $31.00 | $30.03 | $30.51 | -0.72% | 29,189 |
| Nov 21, 2016 | $30.80 | $31.47 | $30.11 | $30.73 | – | 13,281 |
Seasonality
PCG.PA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | 4.8% | -1.3% | 0.6% | 0.5% | -0.1% | 2.9% | -2.1% | -1.3% | -1.7% | 0.8% | -1.5% |
| Months up | 6 of 10 | 9 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 3 of 9 |
| 2026 | 4.1% | 1.2% | -1.8% | 3.7% | -3.4% | -0.6% | 3.3% | -5.3% | -4.3% | -1.9% | -1.5% | |
| 2025 | -8.5% | 5.6% | 2.1% | -4.4% | -5.1% | 3.9% | 1.9% | 1.9% | -1.6% | 2.2% | 0.1% | -1.0% |
| 2024 | 13.7% | 5.9% | -0.8% | -6.7% | 0.0% | 0.4% | 6.2% | 0.8% | 3.7% | 2.1% | -0.5% | -1.0% |
| 2023 | 8.9% | 2.7% | 0.8% | 4.0% | -2.3% | -0.2% | -1.8% | -5.6% | 0.8% | -2.9% | 10.4% | -3.4% |
| 2022 | -3.7% | 6.6% | -0.5% | 6.4% | -3.3% | -17.8% | 16.0% | -9.8% | -6.4% | 6.3% | 3.9% | -2.4% |
| 2021 | -5.9% | -4.1% | 6.3% | -3.5% | 2.8% | 0.6% | -4.4% | 1.4% | -2.1% | 3.1% | -1.4% | 2.1% |
| 2020 | 3.9% | 9.0% | -13.4% | -0.1% | 12.2% | 6.9% | 3.4% | -3.1% | -0.5% | -6.9% | 5.2% | 5.4% |
| 2019 | 3.2% | 12.9% | 3.2% | 6.2% | 2.0% | 7.2% | 2.8% | -2.8% | 0.5% | -14.4% | 6.3% | 6.0% |
| 2018 | -4.2% | 3.7% | -7.7% | -3.6% | 2.6% | -0.2% | -1.2% | 1.2% | 0.5% | -0.4% | -15.3% | -11.2% |
| 2017 | 1.2% | 4.4% | -0.7% | 4.1% | -0.2% | -0.7% | 2.6% | 0.6% | -3.5% | -4.1% | 0.8% | -7.5% |