PG&E Corp (PCG.PB) stock
PCG.PBNYSEElectric & Other Services CombinedFiscal year ends December 31Also trades as PCG, PCG.PA, 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
$17.36−0.39 (-2.18%)
Close on Nov 2, 2026Market cap $46.53BP/E 12.6Yield –
Price history
PG&E share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$17.36
-2.18% on the day
52-week range
$16.90 – $23.68
-26.7% from the high
Change over 52 weeks
-14.3%
From $20.26 on Oct 31, 2025
Average volume
2,471
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $17.75 | $17.90 | $16.90 | $17.36 | -2.18% | 3,903 |
| Oct 26, 2026 | $18.19 | $18.98 | $17.65 | $17.75 | -1.39% | 8,394 |
| Oct 19, 2026 | $18.20 | $18.57 | $18.00 | $18.00 | -0.28% | 2,014 |
| Oct 12, 2026 | $17.59 | $18.52 | $17.32 | $18.05 | +1.98% | 5,755 |
| Oct 5, 2026 | $17.92 | $18.44 | $17.60 | $17.70 | 0.00% | 13,207 |
| Sep 28, 2026 | $18.50 | $18.55 | $17.61 | $17.70 | -5.35% | 8,026 |
| Sep 21, 2026 | $19.00 | $19.13 | $18.70 | $18.70 | -1.32% | 10,760 |
| Sep 14, 2026 | $18.85 | $19.13 | $18.80 | $18.95 | +0.53% | 3,811 |
| Sep 8, 2026 | $19.20 | $19.20 | $18.85 | $18.85 | -1.21% | 1,539 |
| Aug 31, 2026 | $19.20 | $19.60 | $18.75 | $19.08 | -3.34% | 34,215 |
| Aug 24, 2026 | $19.78 | $20.00 | $19.60 | $19.74 | -0.80% | 9,238 |
| Aug 17, 2026 | $19.95 | $20.38 | $19.50 | $19.90 | -0.53% | 32,388 |
| Aug 10, 2026 | $20.15 | $20.17 | $19.75 | $20.01 | -0.96% | 3,737 |
| Aug 3, 2026 | $20.10 | $20.80 | $19.91 | $20.20 | -0.15% | 26,406 |
| Jul 27, 2026 | $20.75 | $23.68 | $19.85 | $20.23 | -2.97% | 32,101 |
| Jul 20, 2026 | $20.30 | $20.90 | $19.80 | $20.85 | +2.71% | 10,700 |
| Jul 13, 2026 | $20.16 | $20.30 | $20.16 | $20.30 | +0.22% | 1,444 |
| Jul 6, 2026 | $20.25 | $20.30 | $20.10 | $20.26 | +0.02% | 2,598 |
| Jun 29, 2026 | $20.25 | $20.37 | $20.25 | $20.25 | -0.49% | 6,734 |
| Jun 22, 2026 | $20.32 | $20.37 | $20.00 | $20.35 | +1.50% | 9,321 |
| Jun 15, 2026 | $20.33 | $20.33 | $19.80 | $20.05 | -1.38% | 14,358 |
| Jun 8, 2026 | $20.09 | $20.35 | $19.85 | $20.33 | +2.26% | 11,884 |
| Jun 1, 2026 | $20.00 | $20.39 | $19.88 | $19.88 | -1.09% | 10,195 |
| May 26, 2026 | $20.05 | $20.30 | $19.90 | $20.10 | -0.74% | 12,693 |
| May 18, 2026 | $20.45 | $20.45 | $19.90 | $20.25 | -1.70% | 6,881 |
| May 11, 2026 | $20.45 | $20.60 | $20.15 | $20.60 | +1.38% | 9,545 |
| May 4, 2026 | $20.66 | $21.07 | $19.85 | $20.32 | -1.79% | 40,694 |
| Apr 27, 2026 | $21.11 | $21.45 | $20.41 | $20.69 | -0.29% | 35,107 |
| Apr 20, 2026 | $21.45 | $21.49 | $20.75 | $20.75 | -2.99% | 21,294 |
| Apr 13, 2026 | $20.44 | $21.48 | $20.24 | $21.39 | +6.00% | 28,435 |
| Apr 6, 2026 | $20.41 | $20.85 | $20.18 | $20.18 | +0.10% | 3,702 |
| Mar 30, 2026 | $20.44 | $21.00 | $20.16 | $20.16 | +0.30% | 11,995 |
| Mar 23, 2026 | $20.31 | $20.81 | $20.00 | $20.10 | -2.92% | 6,809 |
| Mar 16, 2026 | $20.25 | $20.90 | $20.00 | $20.71 | +2.25% | 7,488 |
| Mar 9, 2026 | $20.00 | $20.53 | $20.00 | $20.25 | -0.15% | 9,068 |
| Mar 2, 2026 | $20.52 | $20.87 | $20.25 | $20.28 | -0.98% | 9,651 |
| Feb 23, 2026 | $21.14 | $21.14 | $20.48 | $20.48 | -1.66% | 9,447 |
| Feb 17, 2026 | $20.59 | $21.24 | $20.39 | $20.83 | +2.38% | 20,099 |
| Feb 9, 2026 | $20.22 | $20.59 | $19.84 | $20.34 | +0.69% | 9,849 |
| Feb 2, 2026 | $20.00 | $20.48 | $19.67 | $20.20 | +0.10% | 12,339 |
| Jan 26, 2026 | $20.21 | $20.35 | $19.60 | $20.18 | -0.10% | 35,390 |
| Jan 20, 2026 | $19.75 | $20.51 | $19.71 | $20.20 | 0.00% | 7,105 |
| Jan 12, 2026 | $20.22 | $20.75 | $20.00 | $20.20 | +1.00% | 17,718 |
| Jan 5, 2026 | $20.21 | $20.51 | $19.72 | $20.00 | -0.40% | 20,694 |
| Dec 29, 2025 | $20.34 | $20.34 | $19.77 | $20.08 | -1.30% | 1,714 |
| Dec 22, 2025 | $19.70 | $20.34 | $19.60 | $20.34 | +1.31% | 9,330 |
| Dec 15, 2025 | $20.12 | $20.15 | $19.80 | $20.08 | +0.85% | 6,310 |
| Dec 8, 2025 | $19.85 | $20.16 | $19.77 | $19.91 | +0.30% | 5,765 |
| Dec 1, 2025 | $20.37 | $20.59 | $19.61 | $19.85 | -0.50% | 12,063 |
| Nov 24, 2025 | $20.45 | $20.45 | $19.95 | $19.95 | -1.58% | 2,720 |
| Nov 17, 2025 | $20.18 | $20.59 | $19.90 | $20.27 | +2.95% | 7,638 |
| Nov 10, 2025 | $19.78 | $20.55 | $19.69 | $19.69 | -0.35% | 7,347 |
| Nov 3, 2025 | $21.22 | $21.22 | $19.68 | $19.76 | -2.48% | 3,660 |
| Oct 27, 2025 | $20.45 | $20.98 | $20.26 | $20.26 | -0.92% | 7,701 |
| Oct 20, 2025 | $20.00 | $20.45 | $19.93 | $20.45 | +2.25% | 3,830 |
| Oct 13, 2025 | $19.75 | $20.00 | $19.65 | $20.00 | +1.27% | 25,046 |
| Oct 6, 2025 | $19.73 | $20.00 | $19.55 | $19.75 | +0.13% | 37,418 |
| Sep 29, 2025 | $19.55 | $19.90 | $19.55 | $19.73 | -1.23% | 27,052 |
| Sep 22, 2025 | $19.69 | $20.00 | $19.49 | $19.97 | +1.37% | 17,466 |
| Sep 15, 2025 | $19.68 | $19.85 | $19.52 | $19.70 | 0.00% | 28,080 |
| Sep 8, 2025 | $19.40 | $19.74 | $19.30 | $19.70 | +1.29% | 34,713 |
| Sep 2, 2025 | $19.32 | $19.60 | $19.32 | $19.45 | +0.21% | 15,601 |
| Aug 25, 2025 | $19.39 | $20.08 | $19.05 | $19.41 | +0.13% | 11,233 |
| Aug 18, 2025 | $19.50 | $19.55 | $19.26 | $19.39 | -0.64% | 28,666 |
| Aug 11, 2025 | $19.50 | $19.57 | $19.26 | $19.51 | -0.05% | 13,630 |
| Aug 4, 2025 | $19.49 | $19.52 | $19.12 | $19.52 | +0.15% | 4,207 |
| Jul 28, 2025 | $19.39 | $19.52 | $19.09 | $19.49 | +0.02% | 6,824 |
| Jul 21, 2025 | $19.25 | $19.49 | $19.15 | $19.49 | +1.23% | 7,580 |
| Jul 14, 2025 | $19.54 | $19.54 | $18.94 | $19.25 | -1.48% | 4,851 |
| Jul 7, 2025 | $19.60 | $19.60 | $19.34 | $19.54 | +0.98% | 2,951 |
| Jun 30, 2025 | $19.29 | $19.43 | $18.97 | $19.35 | -0.23% | 4,691 |
| Jun 23, 2025 | $19.33 | $19.40 | $18.92 | $19.40 | +0.08% | 4,060 |
| Jun 16, 2025 | $19.28 | $19.55 | $19.17 | $19.38 | +0.73% | 1,718 |
| Jun 9, 2025 | $19.42 | $19.42 | $19.24 | $19.24 | -0.05% | 5,220 |
| Jun 2, 2025 | $19.33 | $19.57 | $19.24 | $19.25 | +0.73% | 2,863 |
| May 27, 2025 | $19.50 | $19.50 | $19.01 | $19.11 | -0.05% | 1,202 |
| May 19, 2025 | $19.55 | $19.65 | $19.12 | $19.12 | -0.95% | 12,385 |
| May 12, 2025 | $19.56 | $19.56 | $19.30 | $19.30 | -1.32% | 4,891 |
| May 5, 2025 | $19.56 | $19.58 | $19.53 | $19.56 | -0.06% | 3,651 |
| Apr 28, 2025 | $19.86 | $20.25 | $18.91 | $19.57 | -1.03% | 14,668 |
| Apr 21, 2025 | $19.85 | $19.88 | $19.66 | $19.78 | -0.63% | 8,776 |
| Apr 14, 2025 | $19.75 | $20.00 | $19.75 | $19.90 | +1.62% | 7,117 |
| Apr 7, 2025 | $20.04 | $20.20 | $19.58 | $19.58 | -2.28% | 4,368 |
| Mar 31, 2025 | $20.11 | $20.22 | $19.85 | $20.04 | -0.64% | 4,427 |
| Mar 24, 2025 | $20.09 | $20.17 | $19.95 | $20.17 | +0.35% | 2,733 |
| Mar 17, 2025 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | – |
| Mar 10, 2025 | $20.40 | $20.40 | $20.07 | $20.10 | -1.45% | 3,561 |
| Mar 3, 2025 | $20.06 | $20.40 | $20.06 | $20.40 | +1.70% | 3,241 |
| Feb 24, 2025 | $20.31 | $20.41 | $20.06 | $20.06 | -1.45% | 9,818 |
| Feb 18, 2025 | $20.40 | $20.40 | $20.10 | $20.35 | +1.50% | 2,992 |
| Feb 10, 2025 | $20.40 | $20.50 | $20.01 | $20.05 | -1.72% | 3,219 |
| Feb 3, 2025 | $19.95 | $20.41 | $19.54 | $20.40 | +2.26% | 1,382 |
| Jan 27, 2025 | $20.38 | $20.75 | $19.90 | $19.95 | -2.11% | 5,027 |
| Jan 21, 2025 | $20.75 | $20.75 | $19.80 | $20.38 | -1.78% | 2,356 |
| Jan 13, 2025 | $20.66 | $21.00 | $20.05 | $20.75 | +0.24% | 11,738 |
| Jan 6, 2025 | $21.25 | $21.25 | $20.65 | $20.70 | -0.24% | 9,417 |
| Dec 30, 2024 | $21.01 | $22.25 | $20.65 | $20.75 | -1.24% | 10,302 |
| Dec 23, 2024 | $21.87 | $21.87 | $20.95 | $21.01 | -2.16% | 1,193 |
| Dec 16, 2024 | $22.10 | $22.35 | $21.13 | $21.47 | +1.01% | 8,279 |
| Dec 9, 2024 | $22.43 | $22.43 | $20.96 | $21.26 | -5.22% | 5,152 |
| Dec 2, 2024 | $22.05 | $22.43 | $22.00 | $22.43 | +1.95% | 2,100 |
| Nov 25, 2024 | $22.44 | $22.44 | $22.00 | $22.00 | -2.00% | 665 |
| Nov 18, 2024 | $22.04 | $22.45 | $22.01 | $22.45 | -2.18% | 1,035 |
| Nov 11, 2024 | $22.09 | $22.95 | $21.70 | $22.95 | +2.93% | 4,544 |
| Nov 4, 2024 | $21.85 | $22.30 | $21.85 | $22.30 | -3.23% | 1,543 |
| Oct 28, 2024 | $22.98 | $23.04 | $21.85 | $23.04 | +0.43% | 2,468 |
| Oct 21, 2024 | $22.78 | $22.97 | $22.60 | $22.94 | +0.89% | 3,704 |
| Oct 14, 2024 | $22.73 | $22.74 | $22.72 | $22.74 | +0.04% | 2,710 |
| Oct 7, 2024 | $22.82 | $22.90 | $22.73 | $22.73 | -0.70% | 1,288 |
| Sep 30, 2024 | $22.35 | $23.00 | $22.35 | $22.89 | +2.19% | 5,585 |
| Sep 23, 2024 | $22.40 | $22.40 | $22.40 | $22.40 | 0.00% | – |
| Sep 16, 2024 | $22.20 | $22.40 | $22.20 | $22.40 | +0.58% | 3,793 |
| Sep 9, 2024 | $22.14 | $22.91 | $22.00 | $22.27 | +0.59% | 10,643 |
| Sep 3, 2024 | $22.15 | $22.15 | $22.14 | $22.14 | -0.05% | 647 |
| Aug 26, 2024 | $21.35 | $22.15 | $21.35 | $22.15 | +3.65% | 6,592 |
| Aug 19, 2024 | $21.74 | $21.74 | $21.12 | $21.37 | -1.70% | 18,439 |
| Aug 12, 2024 | $21.50 | $21.74 | $21.00 | $21.74 | +1.12% | 7,729 |
| Aug 5, 2024 | $21.73 | $21.73 | $21.05 | $21.50 | -1.06% | 10,709 |
| Jul 29, 2024 | $21.27 | $21.79 | $21.27 | $21.73 | +2.65% | 1,835 |
| Jul 22, 2024 | $21.08 | $21.25 | $21.08 | $21.17 | -1.22% | 1,291 |
| Jul 15, 2024 | $21.65 | $21.65 | $20.70 | $21.43 | -1.01% | 2,506 |
| Jul 8, 2024 | $21.71 | $22.23 | $20.22 | $21.65 | +4.54% | 6,802 |
| Jul 1, 2024 | $21.35 | $22.08 | $20.14 | $20.71 | -3.12% | 5,911 |
| Jun 24, 2024 | $21.01 | $21.66 | $20.51 | $21.38 | +0.93% | 5,460 |
| Jun 17, 2024 | $20.26 | $22.50 | $20.26 | $21.18 | +5.43% | 12,644 |
| Jun 10, 2024 | $20.59 | $20.59 | $20.09 | $20.09 | -2.43% | 2,011 |
| Jun 3, 2024 | $20.73 | $20.76 | $20.40 | $20.59 | +0.78% | 2,725 |
| May 28, 2024 | $21.02 | $21.20 | $20.43 | $20.43 | -1.35% | 2,418 |
| May 20, 2024 | $20.55 | $21.22 | $20.53 | $20.71 | +0.78% | 3,249 |
| May 13, 2024 | $20.61 | $20.67 | $20.20 | $20.55 | +0.88% | 4,192 |
| May 6, 2024 | $20.60 | $20.85 | $20.10 | $20.37 | -1.12% | 3,907 |
| Apr 29, 2024 | $20.25 | $20.60 | $20.25 | $20.60 | +1.73% | 3,366 |
| Apr 22, 2024 | $20.02 | $20.67 | $20.00 | $20.25 | +0.32% | 6,105 |
| Apr 15, 2024 | $20.35 | $20.94 | $20.19 | $20.19 | -2.15% | 6,595 |
| Apr 8, 2024 | $20.90 | $21.33 | $20.32 | $20.63 | +0.63% | 4,651 |
| Apr 1, 2024 | $20.95 | $20.95 | $20.00 | $20.50 | -2.15% | 10,604 |
| Mar 25, 2024 | $20.59 | $20.95 | $20.40 | $20.95 | +1.75% | 680 |
| Mar 18, 2024 | $21.34 | $21.55 | $20.35 | $20.59 | +0.17% | 7,738 |
| Mar 11, 2024 | $20.70 | $21.34 | $20.55 | $20.55 | -0.70% | 3,003 |
| Mar 4, 2024 | $20.62 | $20.95 | $20.53 | $20.70 | -0.53% | 3,539 |
| Feb 26, 2024 | $21.34 | $21.34 | $20.44 | $20.81 | +1.12% | 6,786 |
| Feb 20, 2024 | $20.80 | $21.34 | $20.33 | $20.58 | -0.48% | 13,436 |
| Feb 12, 2024 | $20.30 | $20.84 | $20.25 | $20.68 | +2.12% | 10,640 |
| Feb 5, 2024 | $20.15 | $20.30 | $20.00 | $20.25 | +1.89% | 12,846 |
| Jan 29, 2024 | $20.27 | $20.39 | $19.74 | $19.88 | -1.95% | 4,744 |
| Jan 22, 2024 | $20.38 | $20.40 | $20.00 | $20.27 | -0.64% | 11,090 |
| Jan 16, 2024 | $19.87 | $20.55 | $19.75 | $20.40 | +2.77% | 6,069 |
| Jan 8, 2024 | $19.45 | $19.85 | $19.08 | $19.85 | 0.00% | 4,924 |
| Jan 2, 2024 | $18.98 | $19.85 | $18.35 | $19.85 | +4.69% | 9,308 |
| Dec 26, 2023 | $18.80 | $19.02 | $18.80 | $18.96 | +0.58% | 20,740 |
| Dec 18, 2023 | $18.42 | $18.85 | $17.90 | $18.85 | +2.22% | 17,150 |
| Dec 11, 2023 | $17.81 | $18.44 | $17.55 | $18.44 | +3.48% | 20,784 |
| Dec 4, 2023 | $17.53 | $17.84 | $17.30 | $17.82 | +1.71% | 42,140 |
| Nov 27, 2023 | $17.35 | $18.42 | $17.23 | $17.52 | +1.57% | 54,385 |
| Nov 20, 2023 | $17.25 | $17.50 | $17.22 | $17.25 | +0.17% | 19,202 |
| Nov 13, 2023 | $17.20 | $17.95 | $17.13 | $17.22 | +0.29% | 41,116 |
| Nov 6, 2023 | $17.51 | $18.18 | $17.11 | $17.17 | -1.94% | 14,337 |
| Oct 30, 2023 | $17.25 | $17.51 | $17.15 | $17.51 | +1.51% | 22,247 |
| Oct 23, 2023 | $17.49 | $17.49 | $17.14 | $17.25 | 0.00% | 7,729 |
| Oct 16, 2023 | $17.46 | $18.84 | $17.14 | $17.25 | -0.58% | 9,235 |
| Oct 9, 2023 | $17.25 | $17.55 | $17.19 | $17.35 | +0.74% | 10,812 |
| Oct 2, 2023 | $17.68 | $17.75 | $16.72 | $17.22 | -3.51% | 12,753 |
| Sep 25, 2023 | $17.85 | $17.87 | $17.85 | $17.85 | 0.00% | 2,751 |
| Sep 18, 2023 | $18.00 | $18.14 | $17.80 | $17.85 | -0.83% | 1,759 |
| Sep 11, 2023 | $18.00 | $18.35 | $17.80 | $18.00 | 0.00% | 1,584 |
| Sep 5, 2023 | $18.10 | $18.30 | $17.65 | $18.00 | -0.06% | 10,584 |
| Aug 28, 2023 | $18.00 | $18.27 | $17.96 | $18.01 | +0.06% | 9,395 |
| Aug 21, 2023 | $18.30 | $18.38 | $18.00 | $18.00 | -0.66% | 17,133 |
| Aug 14, 2023 | $18.40 | $18.45 | $18.12 | $18.12 | -1.74% | 3,833 |
| Aug 7, 2023 | $18.52 | $18.52 | $18.26 | $18.44 | +0.11% | 15,671 |
| Jul 31, 2023 | $18.61 | $18.61 | $18.16 | $18.42 | -0.11% | 7,623 |
| Jul 24, 2023 | $18.50 | $18.82 | $18.28 | $18.44 | -0.51% | 17,507 |
| Jul 17, 2023 | $18.53 | $18.82 | $18.43 | $18.54 | -0.08% | 21,391 |
| Jul 10, 2023 | $18.86 | $19.15 | $18.50 | $18.55 | -1.75% | 18,923 |
| Jul 3, 2023 | $18.97 | $18.98 | $18.55 | $18.88 | -0.47% | 3,503 |
| Jun 26, 2023 | $18.79 | $19.00 | $18.75 | $18.97 | +0.90% | 4,759 |
| Jun 20, 2023 | $19.21 | $19.22 | $18.75 | $18.80 | +0.21% | 33,944 |
| Jun 12, 2023 | $18.93 | $19.00 | $18.40 | $18.76 | -0.74% | 7,366 |
| Jun 5, 2023 | $18.90 | $19.20 | $18.75 | $18.90 | -0.14% | 5,469 |
| May 30, 2023 | $18.94 | $18.94 | $18.75 | $18.93 | +2.25% | 1,956 |
| May 22, 2023 | $18.65 | $18.96 | $18.40 | $18.51 | -2.40% | 10,762 |
| May 15, 2023 | $18.95 | $19.09 | $18.50 | $18.97 | -0.03% | 12,997 |
| May 8, 2023 | $19.00 | $19.09 | $18.91 | $18.97 | -0.63% | 7,826 |
| May 1, 2023 | $19.40 | $19.50 | $18.82 | $19.09 | -1.60% | 12,521 |
| Apr 24, 2023 | $19.70 | $20.25 | $19.25 | $19.40 | -0.85% | 14,507 |
| Apr 17, 2023 | $19.45 | $20.56 | $19.44 | $19.57 | +0.60% | 6,491 |
| Apr 10, 2023 | $19.35 | $19.91 | $19.30 | $19.45 | +0.26% | 1,797 |
| Apr 3, 2023 | $20.05 | $20.05 | $19.40 | $19.40 | -3.24% | 1,018 |
| Mar 27, 2023 | $19.55 | $21.45 | $19.47 | $20.05 | +2.56% | 16,548 |
| Mar 20, 2023 | $19.60 | $21.29 | $19.25 | $19.55 | +0.18% | 10,985 |
| Mar 13, 2023 | $19.50 | $19.77 | $19.36 | $19.52 | +0.08% | 4,512 |
| Mar 6, 2023 | $19.65 | $19.96 | $19.16 | $19.50 | -0.05% | 9,153 |
| Feb 27, 2023 | $20.21 | $20.49 | $19.50 | $19.51 | -2.06% | 12,298 |
| Feb 21, 2023 | $20.09 | $20.35 | $19.70 | $19.92 | +1.12% | 5,860 |
| Feb 13, 2023 | $20.95 | $21.05 | $19.69 | $19.70 | -0.05% | 8,657 |
| Feb 6, 2023 | $20.49 | $20.60 | $19.65 | $19.71 | -3.19% | 4,919 |
| Jan 30, 2023 | $20.60 | $22.00 | $19.61 | $20.36 | -1.17% | 12,039 |
| Jan 23, 2023 | $19.49 | $20.73 | $19.34 | $20.60 | +8.08% | 15,735 |
| Jan 17, 2023 | $19.01 | $20.00 | $19.01 | $19.06 | -2.26% | 441 |
| Jan 9, 2023 | $19.49 | $19.50 | $19.05 | $19.50 | +2.09% | 5,235 |
| Jan 3, 2023 | $19.00 | $19.23 | $18.45 | $19.10 | +3.97% | 1,115 |
| Dec 27, 2022 | $18.37 | $18.37 | $18.37 | $18.37 | 0.00% | – |
| Dec 19, 2022 | $18.95 | $21.00 | $18.18 | $18.37 | -0.57% | 10,559 |
| Dec 12, 2022 | $18.30 | $19.96 | $18.30 | $18.48 | +0.96% | 911 |
| Dec 5, 2022 | $19.19 | $19.19 | $18.30 | $18.30 | -0.97% | 620 |
| Nov 28, 2022 | $18.48 | $18.48 | $18.47 | $18.48 | +0.87% | 300 |
| Nov 21, 2022 | $18.32 | $18.32 | $18.32 | $18.32 | -5.52% | 407 |
| Nov 14, 2022 | $18.55 | $19.44 | $18.50 | $19.39 | +4.61% | 2,021 |
| Nov 7, 2022 | $18.40 | $18.54 | $18.10 | $18.54 | +0.73% | 5,914 |
| Oct 31, 2022 | $19.00 | $19.11 | $17.77 | $18.40 | -3.16% | 5,566 |
| Oct 24, 2022 | $19.35 | $19.35 | $19.00 | $19.00 | -1.83% | 1,176 |
| Oct 17, 2022 | $19.44 | $19.44 | $19.35 | $19.35 | -0.44% | 336 |
| Oct 10, 2022 | $19.25 | $20.17 | $19.00 | $19.44 | -0.94% | 1,739 |
| Oct 3, 2022 | $19.00 | $19.74 | $19.00 | $19.62 | +1.95% | 6,143 |
| Sep 26, 2022 | $19.25 | $19.25 | $19.25 | $19.25 | -2.97% | 503 |
| Sep 19, 2022 | $19.85 | $19.85 | $19.50 | $19.84 | -0.05% | 1,326 |
| Sep 12, 2022 | $19.66 | $20.31 | $19.50 | $19.85 | +0.51% | 8,319 |
| Sep 6, 2022 | $21.20 | $21.20 | $19.51 | $19.75 | -6.84% | 3,606 |
| Aug 29, 2022 | $20.00 | $21.70 | $20.00 | $21.20 | +6.00% | 1,250 |
| Aug 22, 2022 | $22.39 | $22.39 | $19.75 | $20.00 | -10.67% | 1,241 |
| Aug 15, 2022 | $20.00 | $22.39 | $20.00 | $22.39 | +11.95% | 2,296 |
| Aug 8, 2022 | $19.98 | $20.14 | $19.98 | $20.00 | +0.10% | 1,629 |
| Aug 1, 2022 | $19.68 | $20.12 | $19.65 | $19.98 | +1.37% | 3,819 |
| Jul 25, 2022 | $19.93 | $21.50 | $19.71 | $19.71 | +0.46% | 2,830 |
| Jul 18, 2022 | $19.79 | $19.96 | $19.55 | $19.62 | -0.16% | 2,454 |
| Jul 11, 2022 | $19.75 | $20.15 | $19.43 | $19.65 | +0.72% | 4,902 |
| Jul 5, 2022 | $19.65 | $19.75 | $19.35 | $19.51 | +0.05% | 3,230 |
| Jun 27, 2022 | $19.99 | $19.99 | $19.50 | $19.50 | -2.45% | 1,338 |
| Jun 21, 2022 | $20.46 | $21.35 | $19.30 | $19.99 | -2.91% | 5,967 |
| Jun 13, 2022 | $21.75 | $21.75 | $20.59 | $20.59 | -5.33% | 218 |
| Jun 6, 2022 | $21.75 | $21.75 | $21.75 | $21.75 | 0.00% | – |
| May 31, 2022 | $21.50 | $21.75 | $21.50 | $21.75 | +1.64% | 2,563 |
| May 23, 2022 | $21.50 | $21.76 | $20.75 | $21.40 | +0.19% | 1,724 |
| May 16, 2022 | $22.30 | $22.44 | $21.31 | $21.36 | -4.98% | 5,775 |
| May 9, 2022 | $20.59 | $22.50 | $20.59 | $22.48 | +1.95% | 3,807 |
| May 2, 2022 | $22.24 | $22.24 | $22.05 | $22.05 | -4.13% | 2,139 |
| Apr 25, 2022 | $28.96 | $28.96 | $22.65 | $23.00 | -20.58% | 5,074 |
| Apr 18, 2022 | $28.61 | $29.75 | $28.50 | $28.96 | +1.44% | 5,008 |
| Apr 11, 2022 | $28.55 | $28.55 | $28.55 | $28.55 | 0.00% | – |
| Apr 4, 2022 | $29.87 | $29.87 | $28.51 | $28.55 | -4.42% | 208 |
| Mar 28, 2022 | $28.53 | $30.53 | $28.53 | $29.87 | +4.72% | 1,232 |
| Mar 21, 2022 | $28.47 | $28.60 | $28.47 | $28.53 | +0.18% | 500 |
| Mar 14, 2022 | $28.15 | $28.71 | $28.15 | $28.47 | +1.33% | 1,163 |
| Mar 7, 2022 | $28.00 | $28.99 | $28.00 | $28.10 | +0.36% | 1,401 |
| Feb 28, 2022 | $28.80 | $28.80 | $28.00 | $28.00 | -2.13% | 1,204 |
| Feb 22, 2022 | $28.16 | $28.61 | $28.16 | $28.61 | +2.54% | 1,760 |
| Feb 14, 2022 | $28.88 | $28.88 | $27.75 | $27.90 | -4.62% | 50,638 |
| Feb 7, 2022 | $26.26 | $30.05 | $26.00 | $29.25 | +10.80% | 87,252 |
| Jan 31, 2022 | $26.73 | $27.55 | $26.33 | $26.40 | -0.56% | 93,606 |
| Jan 24, 2022 | $27.01 | $27.01 | $25.90 | $26.55 | -2.57% | 34,561 |
| Jan 18, 2022 | $26.50 | $27.25 | $26.49 | $27.25 | +1.49% | 11,619 |
| Jan 10, 2022 | $27.05 | $27.05 | $26.75 | $26.85 | -0.74% | 9,413 |
| Jan 3, 2022 | $27.03 | $27.15 | $27.00 | $27.05 | -1.28% | 6,616 |
| Dec 27, 2021 | $27.04 | $27.40 | $26.90 | $27.40 | +0.92% | 9,474 |
| Dec 20, 2021 | $27.05 | $27.15 | $27.05 | $27.15 | +0.37% | 700 |
| Dec 13, 2021 | $26.43 | $27.33 | $26.43 | $27.05 | -0.37% | 7,606 |
| Dec 6, 2021 | $27.02 | $27.15 | $27.02 | $27.15 | +0.48% | 232 |
| Nov 29, 2021 | $27.50 | $27.79 | $27.00 | $27.02 | -2.45% | 14,170 |
| Nov 22, 2021 | $26.27 | $27.70 | $26.20 | $27.70 | +2.03% | 14,544 |
| Nov 15, 2021 | $26.85 | $27.70 | $26.25 | $27.15 | -0.98% | 11,333 |
| Nov 8, 2021 | $27.01 | $27.63 | $26.87 | $27.42 | -1.90% | 3,834 |
| Nov 1, 2021 | $27.67 | $27.95 | $26.50 | $27.95 | +1.01% | 907 |
| Oct 25, 2021 | $25.96 | $27.70 | $25.96 | $27.67 | +6.63% | 26,418 |
| Oct 18, 2021 | $26.31 | $26.55 | $25.71 | $25.95 | -1.37% | 3,145 |
| Oct 11, 2021 | $26.00 | $26.32 | $26.00 | $26.31 | -0.72% | 15,875 |
| Oct 4, 2021 | $26.70 | $26.70 | $26.50 | $26.50 | -1.56% | 535 |
| Sep 27, 2021 | $26.92 | $26.92 | $26.92 | $26.92 | +1.39% | 106 |
| Sep 20, 2021 | $27.30 | $27.30 | $26.55 | $26.55 | -2.75% | 945 |
| Sep 13, 2021 | $27.30 | $27.30 | $27.30 | $27.30 | -1.44% | 520 |
| Sep 7, 2021 | $26.93 | $27.70 | $26.62 | $27.70 | +3.01% | 6,285 |
| Aug 30, 2021 | $27.28 | $27.45 | $26.53 | $26.89 | -1.43% | 1,380 |
| Aug 23, 2021 | $26.34 | $28.00 | $26.33 | $27.28 | +1.00% | 6,565 |
| Aug 16, 2021 | $27.15 | $27.30 | $26.32 | $27.01 | -0.52% | 7,474 |
| Aug 9, 2021 | $25.85 | $27.30 | $25.85 | $27.15 | +2.49% | 22,258 |
| Aug 2, 2021 | $26.25 | $26.72 | $25.66 | $26.49 | +0.91% | 3,911 |
| Jul 26, 2021 | $26.50 | $26.99 | $25.67 | $26.25 | -2.09% | 4,266 |
| Jul 19, 2021 | $26.50 | $26.81 | $26.50 | $26.81 | +1.17% | 400 |
| Jul 12, 2021 | $26.80 | $26.80 | $26.50 | $26.50 | -1.45% | 2,631 |
| Jul 6, 2021 | $26.74 | $26.89 | $26.63 | $26.89 | +0.56% | 800 |
| Jun 28, 2021 | $26.62 | $27.48 | $26.62 | $26.74 | +0.45% | 2,386 |
| Jun 21, 2021 | $26.62 | $26.62 | $26.62 | $26.62 | 0.00% | 333 |
| Jun 14, 2021 | $26.80 | $26.97 | $26.62 | $26.62 | -0.67% | 7,147 |
| Jun 7, 2021 | $27.03 | $27.14 | $26.20 | $26.80 | -2.40% | 27,094 |
| Jun 1, 2021 | $26.55 | $27.48 | $26.55 | $27.46 | +3.43% | 373 |
| May 24, 2021 | $27.00 | $27.25 | $26.55 | $26.55 | -1.65% | 16,145 |
| May 17, 2021 | $26.80 | $27.00 | $26.80 | $27.00 | -0.02% | 1,135 |
| May 10, 2021 | $26.52 | $27.01 | $26.52 | $27.00 | -0.30% | 2,992 |
| May 3, 2021 | $26.62 | $27.08 | $26.36 | $27.08 | +1.22% | 2,379 |
| Apr 26, 2021 | $26.80 | $27.16 | $26.60 | $26.75 | -0.18% | 2,109 |
| Apr 19, 2021 | $26.71 | $26.80 | $26.71 | $26.80 | +0.34% | 5,074 |
| Apr 12, 2021 | $26.80 | $26.80 | $26.51 | $26.71 | +0.98% | 4,719 |
| Apr 5, 2021 | $26.80 | $27.01 | $26.45 | $26.45 | -1.31% | 13,976 |
| Mar 29, 2021 | $26.55 | $27.01 | $26.55 | $26.80 | +0.94% | 2,595 |
| Mar 22, 2021 | $26.07 | $26.68 | $26.07 | $26.55 | +1.84% | 1,100 |
| Mar 15, 2021 | $26.85 | $26.85 | $26.07 | $26.07 | -1.62% | 218 |
| Mar 8, 2021 | $27.30 | $27.30 | $25.93 | $26.50 | -0.11% | 5,213 |
| Mar 1, 2021 | $26.54 | $26.54 | $26.53 | $26.53 | -1.19% | 236 |
| Feb 22, 2021 | $26.97 | $26.97 | $26.80 | $26.85 | -1.47% | 1,927 |
| Feb 16, 2021 | $27.25 | $27.25 | $27.00 | $27.25 | -0.26% | 401 |
| Feb 8, 2021 | $27.30 | $27.62 | $27.30 | $27.32 | +0.40% | 791 |
| Feb 1, 2021 | $27.26 | $28.50 | $26.99 | $27.21 | -0.15% | 21,464 |
| Jan 25, 2021 | $27.72 | $27.93 | $27.21 | $27.25 | -0.37% | 5,832 |
| Jan 19, 2021 | $28.04 | $28.18 | $27.35 | $27.35 | -2.46% | 1,577 |
| Jan 11, 2021 | $27.42 | $28.05 | $27.34 | $28.04 | +2.29% | 3,710 |
| Jan 4, 2021 | $27.99 | $28.46 | $27.28 | $27.41 | -3.48% | 8,608 |
| Dec 28, 2020 | $27.26 | $28.40 | $27.05 | $28.40 | +2.94% | 4,186 |
| Dec 21, 2020 | $27.31 | $27.76 | $26.96 | $27.59 | +1.56% | 1,854 |
| Dec 14, 2020 | $28.20 | $28.48 | $27.11 | $27.17 | -3.67% | 3,527 |
| Dec 7, 2020 | $27.78 | $28.20 | $27.25 | $28.20 | +1.51% | 9,629 |
| Nov 30, 2020 | $27.27 | $28.00 | $26.82 | $27.78 | +1.87% | 4,651 |
| Nov 23, 2020 | $27.30 | $27.30 | $27.27 | $27.27 | -0.11% | 173 |
| Nov 16, 2020 | $27.07 | $27.51 | $26.39 | $27.30 | +0.85% | 8,650 |
| Nov 9, 2020 | $27.22 | $27.25 | $26.62 | $27.07 | -0.55% | 6,627 |
| Nov 2, 2020 | $25.99 | $27.22 | $25.99 | $27.22 | +1.68% | 2,442 |
| Oct 26, 2020 | $26.75 | $26.77 | $25.73 | $26.77 | +0.11% | 1,953 |
| Oct 19, 2020 | $27.72 | $27.72 | $26.47 | $26.74 | -3.54% | 901 |
| Oct 12, 2020 | $26.99 | $27.75 | $26.72 | $27.72 | -0.07% | 7,739 |
| Oct 5, 2020 | $26.75 | $27.74 | $26.25 | $27.74 | +1.98% | 7,035 |
| Sep 28, 2020 | $27.45 | $27.50 | $27.20 | $27.20 | -0.91% | 1,091 |
| Sep 21, 2020 | $27.18 | $27.45 | $25.13 | $27.45 | -0.11% | 14,860 |
| Sep 14, 2020 | $27.84 | $27.84 | $27.03 | $27.48 | -1.29% | 5,243 |
| Sep 8, 2020 | $27.45 | $27.84 | $27.45 | $27.84 | +1.92% | 9,954 |
| Aug 31, 2020 | $27.44 | $27.99 | $27.31 | $27.32 | -0.13% | 1,876 |
| Aug 24, 2020 | $27.75 | $27.75 | $27.22 | $27.35 | -1.87% | 650 |
| Aug 17, 2020 | $27.11 | $27.87 | $27.11 | $27.87 | -1.17% | 2,946 |
| Aug 10, 2020 | $27.04 | $28.50 | $26.65 | $28.20 | +3.30% | 5,208 |
| Aug 3, 2020 | $27.30 | $27.45 | $26.75 | $27.30 | +0.00% | 3,763 |
| Jul 27, 2020 | $27.11 | $28.45 | $27.11 | $27.30 | +1.67% | 7,225 |
| Jul 20, 2020 | $26.75 | $27.48 | $26.75 | $26.85 | +0.37% | 5,044 |
| Jul 13, 2020 | $27.86 | $28.06 | $26.75 | $26.75 | -3.98% | 1,120 |
| Jul 6, 2020 | $26.70 | $28.40 | $26.70 | $27.86 | +5.57% | 7,616 |
| Jun 29, 2020 | $28.49 | $28.49 | $26.39 | $26.39 | -6.91% | 550 |
| Jun 22, 2020 | $27.02 | $28.35 | $26.75 | $28.35 | +0.95% | 4,614 |
| Jun 15, 2020 | $26.06 | $28.08 | $26.06 | $28.08 | +4.94% | 1,835 |
| Jun 8, 2020 | $26.75 | $26.95 | $26.75 | $26.76 | +0.98% | 1,019 |
| Jun 1, 2020 | $26.50 | $26.50 | $25.50 | $26.50 | 0.00% | 5,621 |
| May 26, 2020 | $25.35 | $26.50 | $25.35 | $26.50 | +4.54% | 461 |
| May 18, 2020 | $25.50 | $26.01 | $25.35 | $25.35 | -0.59% | 367 |
| May 11, 2020 | $25.85 | $25.85 | $25.50 | $25.50 | -1.35% | 996 |
| May 4, 2020 | $25.55 | $26.72 | $25.50 | $25.85 | +2.70% | 1,456 |
| Apr 27, 2020 | $24.52 | $25.17 | $23.80 | $25.17 | +2.65% | 11,352 |
| Apr 20, 2020 | $24.62 | $24.98 | $24.52 | $24.52 | -0.04% | 10,986 |
| Apr 13, 2020 | $26.15 | $26.15 | $23.75 | $24.53 | +0.36% | 10,835 |
| Apr 6, 2020 | $23.42 | $24.98 | $20.41 | $24.44 | +11.65% | 17,414 |
| Mar 30, 2020 | $24.50 | $24.59 | $21.04 | $21.89 | -10.65% | 6,200 |
| Mar 23, 2020 | $21.64 | $24.50 | $20.21 | $24.50 | +13.22% | 8,476 |
| Mar 16, 2020 | $23.75 | $23.75 | $20.25 | $21.64 | -16.77% | 5,208 |
| Mar 9, 2020 | $26.50 | $26.67 | $25.00 | $26.00 | -2.07% | 33,797 |
| Mar 2, 2020 | $26.58 | $27.47 | $26.50 | $26.55 | 0.00% | 16,414 |
| Feb 24, 2020 | $26.55 | $27.49 | $26.50 | $26.55 | -0.75% | 21,808 |
| Feb 18, 2020 | $26.70 | $26.77 | $25.92 | $26.75 | +2.88% | 2,860 |
| Feb 10, 2020 | $25.66 | $26.43 | $25.65 | $26.00 | +1.07% | 9,026 |
| Feb 3, 2020 | $24.15 | $25.75 | $24.15 | $25.72 | +7.41% | 7,794 |
| Jan 27, 2020 | $24.01 | $24.48 | $23.95 | $23.95 | -0.21% | 3,486 |
| Jan 21, 2020 | $23.82 | $24.84 | $23.79 | $24.00 | 0.00% | 4,658 |
| Jan 13, 2020 | $23.70 | $24.20 | $23.70 | $24.00 | +1.27% | 8,348 |
| Jan 6, 2020 | $24.06 | $24.06 | $23.61 | $23.70 | -0.84% | 1,786 |
| Dec 30, 2019 | $23.30 | $24.00 | $23.30 | $23.90 | +1.70% | 1,249 |
| Dec 23, 2019 | $24.08 | $24.08 | $23.50 | $23.50 | -4.67% | 1,863 |
| Dec 16, 2019 | $23.01 | $24.65 | $23.01 | $24.65 | +2.71% | 13,574 |
| Dec 9, 2019 | $23.00 | $24.24 | $23.00 | $24.00 | +7.87% | 6,628 |
| Dec 2, 2019 | $21.56 | $22.25 | $20.50 | $22.25 | +3.25% | 7,401 |
| Nov 25, 2019 | $21.55 | $21.58 | $21.55 | $21.55 | +0.19% | 1,725 |
| Nov 18, 2019 | $20.91 | $22.05 | $20.91 | $21.51 | +0.75% | 4,631 |
| Nov 11, 2019 | $21.35 | $21.39 | $20.95 | $21.35 | +0.08% | 4,327 |
| Nov 4, 2019 | $20.50 | $22.00 | $20.50 | $21.33 | +4.07% | 7,565 |
| Oct 28, 2019 | $22.00 | $22.03 | $18.30 | $20.50 | -11.75% | 21,815 |
| Oct 21, 2019 | $23.90 | $24.25 | $23.01 | $23.23 | +0.22% | 25,143 |
| Oct 14, 2019 | $23.20 | $23.52 | $22.77 | $23.18 | -0.00% | 2,177 |
| Oct 7, 2019 | $23.16 | $24.00 | $22.00 | $23.18 | +0.09% | 34,639 |
| Sep 30, 2019 | $23.14 | $24.30 | $22.76 | $23.16 | -0.24% | 3,102 |
| Sep 23, 2019 | $23.10 | $23.31 | $23.00 | $23.22 | +0.72% | 70,473 |
| Sep 16, 2019 | $23.03 | $24.30 | $22.72 | $23.05 | -2.12% | 8,895 |
| Sep 9, 2019 | $22.25 | $23.88 | $22.25 | $23.55 | -1.87% | 22,043 |
| Sep 3, 2019 | $22.55 | $24.00 | $22.55 | $24.00 | +9.09% | 4,071 |
| Aug 26, 2019 | $22.75 | $23.00 | $22.00 | $22.00 | -3.30% | 2,195 |
| Aug 19, 2019 | $22.75 | $23.00 | $22.00 | $22.75 | -3.55% | 8,214 |
| Aug 12, 2019 | $24.37 | $24.40 | $23.53 | $23.59 | -1.72% | 3,892 |
| Aug 5, 2019 | $23.50 | $24.95 | $23.50 | $24.00 | +2.13% | 11,756 |
| Jul 29, 2019 | $23.49 | $24.60 | $23.25 | $23.50 | +2.85% | 13,913 |
| Jul 22, 2019 | $24.00 | $24.79 | $22.32 | $22.85 | -1.51% | 13,460 |
| Jul 15, 2019 | $24.20 | $25.02 | $22.93 | $23.20 | -7.20% | 16,944 |
| Jul 8, 2019 | $23.76 | $25.13 | $23.76 | $25.00 | +5.22% | 56,254 |
| Jul 1, 2019 | $23.50 | $23.78 | $23.50 | $23.76 | +1.10% | 3,200 |
| Jun 24, 2019 | $23.95 | $24.00 | $23.30 | $23.50 | -2.08% | 2,288 |
| Jun 17, 2019 | $22.70 | $24.00 | $22.21 | $24.00 | +5.73% | 2,016 |
| Jun 10, 2019 | $22.63 | $22.70 | $22.22 | $22.70 | +0.31% | 2,000 |
| Jun 3, 2019 | $22.50 | $23.40 | $22.13 | $22.63 | +0.58% | 7,754 |
| May 28, 2019 | $22.79 | $22.79 | $22.25 | $22.50 | -0.88% | 7,309 |
| May 20, 2019 | $22.48 | $23.54 | $22.30 | $22.70 | +0.81% | 13,239 |
| May 13, 2019 | $21.75 | $24.39 | $21.75 | $22.52 | +1.29% | 6,378 |
| May 6, 2019 | $21.02 | $22.65 | $21.02 | $22.23 | +3.95% | 5,703 |
| Apr 29, 2019 | $21.59 | $22.11 | $20.71 | $21.39 | -0.99% | 5,908 |
| Apr 22, 2019 | $20.63 | $21.60 | $20.50 | $21.60 | +4.70% | 10,902 |
| Apr 15, 2019 | $21.26 | $21.31 | $20.60 | $20.63 | -1.72% | 8,005 |
| Apr 8, 2019 | $20.62 | $21.63 | $20.60 | $20.99 | +2.40% | 15,476 |
| Apr 1, 2019 | $20.10 | $21.55 | $20.10 | $20.50 | +1.99% | 25,131 |
| Mar 25, 2019 | $19.78 | $20.10 | $19.75 | $20.10 | -2.19% | 1,854 |
| Mar 18, 2019 | $19.62 | $20.55 | $19.62 | $20.55 | +4.05% | 14,125 |
| Mar 11, 2019 | $19.65 | $20.00 | $19.65 | $19.75 | +0.77% | 2,037 |
| Mar 4, 2019 | $20.00 | $20.00 | $19.20 | $19.60 | -1.75% | 2,875 |
| Feb 25, 2019 | $19.40 | $19.99 | $19.40 | $19.95 | +2.84% | 8,023 |
| Feb 19, 2019 | $18.34 | $19.99 | $18.34 | $19.40 | +3.97% | 29,052 |
| Feb 11, 2019 | $17.60 | $18.66 | $17.60 | $18.66 | +4.17% | 19,209 |
| Feb 4, 2019 | $17.30 | $18.00 | $17.30 | $17.91 | +1.68% | 15,302 |
| Jan 28, 2019 | $16.00 | $18.10 | $16.00 | $17.62 | +2.79% | 82,956 |
| Jan 22, 2019 | $12.93 | $17.78 | $12.93 | $17.14 | +21.08% | 75,233 |
| Jan 14, 2019 | $15.08 | $15.18 | $12.19 | $14.16 | -15.54% | 152,391 |
| Jan 7, 2019 | $14.39 | $17.49 | $14.39 | $16.76 | -4.18% | 67,538 |
| Dec 31, 2018 | $17.07 | $17.99 | $16.60 | $17.49 | +2.89% | 23,103 |
| Dec 24, 2018 | $17.00 | $17.25 | $16.25 | $17.00 | +2.47% | 27,426 |
| Dec 17, 2018 | $18.01 | $18.15 | $16.51 | $16.59 | -8.44% | 29,256 |
| Dec 10, 2018 | $19.38 | $19.45 | $18.10 | $18.12 | -6.60% | 22,737 |
| Dec 3, 2018 | $19.85 | $20.01 | $19.25 | $19.40 | -2.60% | 17,042 |
| Nov 26, 2018 | $20.15 | $21.10 | $19.92 | $19.92 | -1.30% | 30,484 |
| Nov 19, 2018 | $20.03 | $21.21 | $20.03 | $20.18 | -2.04% | 27,482 |
| Nov 12, 2018 | $22.25 | $22.25 | $15.85 | $20.60 | -10.04% | 142,379 |
| Nov 5, 2018 | $23.44 | $23.82 | $22.85 | $22.90 | -2.30% | 12,324 |
| Oct 29, 2018 | $23.94 | $23.94 | $23.43 | $23.44 | -3.47% | 3,466 |
| Oct 22, 2018 | $23.50 | $24.28 | $23.50 | $24.28 | +2.23% | 14,074 |
| Oct 15, 2018 | $22.97 | $23.75 | $22.90 | $23.75 | +3.86% | 6,848 |
| Oct 8, 2018 | $23.62 | $23.76 | $22.80 | $22.87 | -1.85% | 3,612 |
| Oct 1, 2018 | $24.35 | $24.35 | $23.25 | $23.30 | -4.31% | 3,497 |
| Sep 24, 2018 | $24.13 | $24.69 | $23.45 | $24.35 | +1.00% | 4,679 |
| Sep 17, 2018 | $23.10 | $24.79 | $23.10 | $24.11 | +2.82% | 10,770 |
| Sep 10, 2018 | $22.75 | $23.70 | $22.72 | $23.45 | +3.07% | 10,016 |
| Sep 4, 2018 | $23.62 | $23.79 | $22.72 | $22.75 | -2.15% | 18,372 |
| Aug 27, 2018 | $21.99 | $23.49 | $20.49 | $23.25 | +5.59% | 42,121 |
| Aug 20, 2018 | $22.49 | $23.04 | $22.01 | $22.02 | -3.00% | 20,556 |
| Aug 13, 2018 | $23.35 | $23.38 | $22.60 | $22.70 | -2.58% | 9,255 |
| Aug 6, 2018 | $22.80 | $23.40 | $22.61 | $23.30 | +2.19% | 5,176 |
| Jul 30, 2018 | $23.30 | $23.80 | $22.75 | $22.80 | -2.15% | 7,727 |
| Jul 23, 2018 | $23.55 | $23.80 | $23.00 | $23.30 | -1.85% | 13,533 |
| Jul 16, 2018 | $23.26 | $24.59 | $23.25 | $23.74 | +0.95% | 3,033 |
| Jul 9, 2018 | $22.98 | $23.75 | $22.98 | $23.52 | +0.41% | 10,054 |
| Jul 2, 2018 | $23.40 | $23.57 | $23.10 | $23.42 | +1.17% | 9,425 |
| Jun 25, 2018 | $23.03 | $23.29 | $22.90 | $23.15 | -0.34% | 14,477 |
| Jun 18, 2018 | $23.58 | $23.58 | $23.00 | $23.23 | -1.48% | 16,265 |
| Jun 11, 2018 | $23.00 | $23.61 | $23.00 | $23.58 | +0.34% | 13,135 |
| Jun 4, 2018 | $23.40 | $23.88 | $23.37 | $23.50 | +0.43% | 22,063 |
| May 29, 2018 | $23.35 | $23.75 | $22.91 | $23.40 | -1.47% | 7,358 |
| May 21, 2018 | $23.70 | $23.75 | $22.95 | $23.75 | +0.19% | 9,463 |
| May 14, 2018 | $22.50 | $23.99 | $22.19 | $23.70 | +4.19% | 18,912 |
| May 7, 2018 | $22.45 | $23.42 | $22.10 | $22.75 | -0.33% | 19,746 |
| Apr 30, 2018 | $22.85 | $22.95 | $22.11 | $22.83 | -0.33% | 7,983 |
| Apr 23, 2018 | $22.60 | $22.95 | $22.05 | $22.90 | +0.13% | 9,885 |
| Apr 16, 2018 | $22.80 | $23.15 | $22.39 | $22.87 | +0.44% | 8,987 |
| Apr 9, 2018 | $23.46 | $23.46 | $22.77 | $22.77 | -1.68% | 2,964 |
| Apr 2, 2018 | $23.87 | $24.16 | $23.00 | $23.16 | -4.69% | 9,256 |
| Mar 26, 2018 | $23.98 | $24.30 | $23.98 | $24.30 | +1.89% | 5,993 |
| Mar 19, 2018 | $23.97 | $24.10 | $23.85 | $23.85 | -1.04% | 14,103 |
| Mar 12, 2018 | $23.71 | $24.19 | $23.66 | $24.10 | +0.25% | 19,070 |
| Mar 5, 2018 | $23.85 | $24.18 | $23.65 | $24.04 | -0.04% | 15,284 |
| Feb 26, 2018 | $24.95 | $24.95 | $24.02 | $24.05 | -2.43% | 38,435 |
| Feb 20, 2018 | $23.51 | $24.65 | $23.51 | $24.65 | +0.84% | 23,945 |
| Feb 12, 2018 | $23.62 | $24.89 | $23.62 | $24.44 | +4.02% | 32,989 |
| Feb 5, 2018 | $24.03 | $24.12 | $23.50 | $23.50 | -3.19% | 17,956 |
| Jan 29, 2018 | $25.60 | $25.80 | $23.61 | $24.28 | -7.24% | 63,344 |
| Jan 22, 2018 | $25.30 | $26.19 | $25.11 | $26.17 | +2.63% | 24,835 |
| Jan 16, 2018 | $25.20 | $25.55 | $25.12 | $25.50 | +0.59% | 14,364 |
| Jan 8, 2018 | $25.64 | $25.72 | $25.28 | $25.35 | -0.59% | 8,684 |
| Jan 2, 2018 | $25.54 | $26.38 | $25.19 | $25.50 | -1.32% | 18,871 |
| Dec 26, 2017 | $25.05 | $26.61 | $25.05 | $25.84 | +3.24% | 37,236 |
| Dec 18, 2017 | $27.87 | $27.95 | $23.00 | $25.03 | -9.96% | 114,925 |
| Dec 11, 2017 | $28.19 | $28.19 | $27.75 | $27.80 | -0.71% | 6,010 |
| Dec 4, 2017 | $28.25 | $28.75 | $28.00 | $28.00 | +0.14% | 6,322 |
| Nov 27, 2017 | $27.94 | $28.45 | $27.88 | $27.96 | -0.82% | 4,200 |
| Nov 20, 2017 | $27.50 | $28.19 | $27.50 | $28.19 | +1.48% | 8,776 |
| Nov 13, 2017 | $27.60 | $28.46 | $27.60 | $27.78 | -0.32% | 7,586 |
| Nov 6, 2017 | $27.12 | $27.87 | $26.76 | $27.87 | +2.84% | 7,617 |
| Oct 30, 2017 | $28.70 | $28.76 | $26.80 | $27.10 | -5.90% | 9,645 |
| Oct 23, 2017 | $28.55 | $29.67 | $28.55 | $28.80 | -2.55% | 7,616 |
| Oct 16, 2017 | $29.02 | $29.55 | $28.43 | $29.55 | +1.56% | 7,864 |
| Oct 9, 2017 | $29.02 | $29.41 | $29.00 | $29.10 | +0.28% | 2,570 |
| Oct 2, 2017 | $29.55 | $29.55 | $29.01 | $29.02 | -1.79% | 4,688 |
| Sep 25, 2017 | $29.15 | $29.83 | $29.15 | $29.55 | +1.37% | 2,014 |
| Sep 18, 2017 | $29.27 | $29.72 | $29.10 | $29.15 | -0.39% | 1,105 |
| Sep 11, 2017 | $29.00 | $29.80 | $29.00 | $29.27 | +0.92% | 3,816 |
| Sep 5, 2017 | $29.10 | $29.10 | $28.95 | $29.00 | -0.34% | 401 |
| Aug 28, 2017 | $30.15 | $30.15 | $28.82 | $29.10 | -0.34% | 4,421 |
| Aug 21, 2017 | $29.11 | $29.50 | $28.90 | $29.20 | -2.67% | 7,771 |
| Aug 14, 2017 | $29.05 | $33.00 | $28.74 | $30.00 | -9.09% | 6,706 |
| Aug 7, 2017 | $28.94 | $33.00 | $28.69 | $33.00 | +11.11% | 7,618 |
| Jul 31, 2017 | $28.96 | $29.70 | $28.90 | $29.70 | +1.71% | 1,300 |
| Jul 24, 2017 | $29.57 | $29.70 | $29.04 | $29.20 | -1.26% | 913 |
| Jul 17, 2017 | $28.80 | $29.60 | $28.80 | $29.57 | +2.68% | 2,352 |
| Jul 10, 2017 | $29.50 | $29.50 | $28.71 | $28.80 | -2.37% | 448 |
| Jul 3, 2017 | $29.65 | $29.65 | $29.50 | $29.50 | -0.51% | 560 |
| Jun 26, 2017 | $29.42 | $29.65 | $29.00 | $29.65 | +0.78% | 2,018 |
| Jun 19, 2017 | $28.70 | $29.92 | $28.52 | $29.42 | +2.51% | 4,637 |
| Jun 12, 2017 | $28.70 | $28.70 | $28.70 | $28.70 | -1.12% | 130 |
| Jun 5, 2017 | $28.58 | $29.03 | $28.58 | $29.03 | +1.56% | 886 |
| May 30, 2017 | $28.60 | $28.61 | $28.57 | $28.58 | -1.07% | 1,651 |
| May 22, 2017 | $28.45 | $30.00 | $28.00 | $28.89 | +0.63% | 20,691 |
| May 15, 2017 | $29.00 | $29.52 | $28.45 | $28.71 | -1.00% | 7,963 |
| May 8, 2017 | $29.90 | $29.90 | $29.00 | $29.00 | -3.01% | 567 |
| May 1, 2017 | $30.02 | $30.02 | $29.90 | $29.90 | -0.40% | 2,288 |
| Apr 24, 2017 | $30.59 | $30.59 | $29.90 | $30.02 | +0.40% | 4,070 |
| Apr 17, 2017 | $29.92 | $30.80 | $29.90 | $29.90 | +1.70% | 2,843 |
| Apr 10, 2017 | $29.34 | $29.48 | $29.34 | $29.40 | +0.20% | 1,300 |
| Apr 3, 2017 | $28.61 | $30.50 | $28.53 | $29.34 | +1.70% | 3,733 |
| Mar 27, 2017 | $29.25 | $29.25 | $28.49 | $28.85 | +0.23% | 5,312 |
| Mar 20, 2017 | $28.60 | $28.78 | $28.56 | $28.78 | +0.66% | 2,348 |
| Mar 13, 2017 | $28.70 | $28.81 | $28.45 | $28.59 | -2.91% | 4,250 |
| Mar 6, 2017 | $28.88 | $29.45 | $28.45 | $29.45 | +1.38% | 5,366 |
| Feb 27, 2017 | $28.60 | $29.61 | $28.60 | $29.05 | +1.57% | 3,495 |
| Feb 21, 2017 | $28.45 | $28.90 | $28.20 | $28.60 | +0.53% | 3,619 |
| Feb 13, 2017 | $28.74 | $28.95 | $28.22 | $28.45 | -1.01% | 7,299 |
| Feb 6, 2017 | $28.97 | $28.97 | $27.69 | $28.74 | +0.49% | 6,753 |
| Jan 30, 2017 | $28.98 | $28.98 | $28.42 | $28.60 | +0.92% | 1,988 |
| Jan 23, 2017 | $28.95 | $28.98 | $28.34 | $28.34 | -0.21% | 3,786 |
| Jan 17, 2017 | $28.06 | $28.93 | $28.06 | $28.40 | +1.21% | 11,166 |
| Jan 9, 2017 | $28.75 | $30.00 | $28.06 | $28.06 | -3.14% | 4,451 |
| Jan 3, 2017 | $27.91 | $28.97 | $27.91 | $28.97 | +2.73% | 5,635 |
| Dec 27, 2016 | $28.23 | $28.23 | $28.11 | $28.20 | -0.10% | 1,053 |
| Dec 19, 2016 | $28.22 | $28.23 | $27.85 | $28.23 | +0.53% | 2,952 |
| Dec 12, 2016 | $27.71 | $28.13 | $27.61 | $28.08 | -2.16% | 8,119 |
| Dec 5, 2016 | $28.51 | $29.54 | $27.76 | $28.70 | +2.49% | 6,786 |
| Nov 28, 2016 | $29.18 | $29.21 | $27.65 | $28.00 | -2.78% | 3,268 |
| Nov 21, 2016 | $28.00 | $28.99 | $27.51 | $28.80 | – | 9,802 |
Seasonality
PCG.PB 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 | 1.1% | 3.8% | -0.3% | -0.4% | -0.1% | 1.2% | 0.7% | -0.3% | -0.2% | -1.2% | -1.8% | -0.3% |
| Months up | 5 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 4 of 9 |
| 2026 | 2.3% | 1.5% | 2.5% | -0.5% | -2.2% | 0.7% | 1.6% | -6.1% | -4.6% | -2.1% | -2.2% | |
| 2025 | -3.4% | 0.5% | 0.3% | -3.7% | 0.4% | -0.7% | 4.6% | -0.4% | 1.0% | 5.1% | -1.5% | 0.7% |
| 2024 | 9.4% | 2.0% | 0.7% | -1.7% | 0.9% | 4.6% | 1.4% | 3.8% | 0.9% | 4.6% | -4.5% | -4.5% |
| 2023 | 8.6% | 4.5% | -2.1% | -1.5% | -3.0% | 0.8% | -0.6% | -2.9% | -0.6% | -1.7% | 1.4% | 8.7% |
| 2022 | -1.1% | 6.3% | 3.7% | -2.1% | -6.5% | -9.3% | 2.9% | 7.6% | -9.2% | 0.5% | -2.7% | -0.6% |
| 2021 | -4.0% | -1.5% | -1.1% | 0.8% | -0.8% | 0.3% | -1.4% | 1.5% | 1.0% | 2.8% | -1.0% | -0.0% |
| 2020 | -0.2% | 10.9% | -7.4% | 2.4% | 5.3% | 7.5% | -4.2% | 2.5% | -1.8% | -2.7% | 1.9% | 4.1% |
| 2019 | 3.0% | 13.0% | 0.7% | 3.0% | 8.6% | 4.4% | 3.5% | -9.6% | 5.0% | -13.6% | 8.0% | 11.4% |
| 2018 | -5.2% | 0.2% | -1.0% | -6.0% | 1.4% | -0.1% | -0.1% | 0.5% | 4.7% | -2.1% | -16.5% | -13.9% |
| 2017 | 2.0% | 0.6% | 0.9% | 5.3% | -4.7% | 3.7% | -1.0% | 0.1% | 1.7% | -2.5% | -1.0% | -8.3% |