PG&E Corp (PCG.PD) stock
PCG.PDNYSEElectric & Other Services CombinedFiscal year ends December 31Also trades as PCG, PCG.PA, PCG.PB, PCG.PC, 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
$16.50−0.20 (-1.20%)
Close on Nov 2, 2026Market cap $44.22BP/E 12.0Yield –
Price history
PG&E share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$16.50
-1.20% on the day
52-week range
$16.02 – $19.80
-16.7% from the high
Change over 52 weeks
-14.2%
From $19.23 on Oct 31, 2025
Average volume
3,887
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $16.19 | $16.50 | $16.19 | $16.50 | -1.20% | 3,222 |
| Oct 26, 2026 | $16.73 | $17.25 | $16.16 | $16.70 | +1.06% | 45,739 |
| Oct 19, 2026 | $16.76 | $16.96 | $16.43 | $16.53 | +0.70% | 18,589 |
| Oct 12, 2026 | $16.40 | $16.84 | $16.26 | $16.41 | +0.43% | 10,917 |
| Oct 5, 2026 | $16.65 | $16.74 | $16.34 | $16.34 | -1.60% | 20,380 |
| Sep 28, 2026 | $16.05 | $17.20 | $16.02 | $16.61 | +0.51% | 36,685 |
| Sep 21, 2026 | $17.09 | $17.20 | $16.33 | $16.52 | -3.01% | 22,264 |
| Sep 14, 2026 | $17.25 | $17.25 | $16.93 | $17.03 | -0.68% | 8,996 |
| Sep 8, 2026 | $17.20 | $17.25 | $17.11 | $17.15 | +0.18% | 5,133 |
| Aug 31, 2026 | $17.40 | $17.50 | $16.90 | $17.12 | -3.71% | 30,526 |
| Aug 24, 2026 | $18.20 | $18.29 | $17.68 | $17.78 | -2.09% | 26,658 |
| Aug 17, 2026 | $18.20 | $18.24 | $18.02 | $18.16 | +0.33% | 18,952 |
| Aug 10, 2026 | $18.16 | $18.24 | $18.03 | $18.10 | -0.36% | 9,609 |
| Aug 3, 2026 | $18.12 | $18.25 | $18.00 | $18.17 | +0.30% | 7,845 |
| Jul 27, 2026 | $18.50 | $18.61 | $18.11 | $18.11 | -2.11% | 11,576 |
| Jul 20, 2026 | $18.43 | $18.73 | $18.32 | $18.50 | +0.87% | 26,460 |
| Jul 13, 2026 | $18.39 | $18.48 | $18.21 | $18.34 | -0.27% | 26,197 |
| Jul 6, 2026 | $18.55 | $18.55 | $18.30 | $18.39 | -0.86% | 11,723 |
| Jun 29, 2026 | $18.42 | $18.60 | $18.38 | $18.55 | +0.46% | 8,332 |
| Jun 22, 2026 | $18.34 | $18.99 | $18.34 | $18.47 | -0.99% | 10,416 |
| Jun 15, 2026 | $18.59 | $18.69 | $18.59 | $18.65 | +1.58% | 2,342 |
| Jun 8, 2026 | $18.32 | $18.68 | $18.30 | $18.36 | 0.00% | 12,588 |
| Jun 1, 2026 | $18.40 | $18.50 | $18.31 | $18.36 | +0.27% | 4,316 |
| May 26, 2026 | $18.43 | $18.56 | $18.30 | $18.31 | -0.65% | 4,828 |
| May 18, 2026 | $18.55 | $18.92 | $18.30 | $18.43 | -0.86% | 5,082 |
| May 11, 2026 | $18.37 | $18.68 | $18.30 | $18.59 | +1.58% | 16,666 |
| May 4, 2026 | $18.31 | $18.62 | $18.30 | $18.30 | +0.27% | 14,895 |
| Apr 27, 2026 | $19.18 | $19.25 | $18.25 | $18.25 | -2.93% | 6,235 |
| Apr 20, 2026 | $18.52 | $18.80 | $18.50 | $18.80 | +1.51% | 3,933 |
| Apr 13, 2026 | $18.33 | $18.91 | $18.33 | $18.52 | +1.04% | 3,343 |
| Apr 6, 2026 | $18.83 | $18.89 | $18.32 | $18.33 | -3.91% | 2,776 |
| Mar 30, 2026 | $18.65 | $19.37 | $18.65 | $19.08 | +2.01% | 4,750 |
| Mar 23, 2026 | $19.01 | $19.35 | $18.70 | $18.70 | -2.09% | 8,909 |
| Mar 16, 2026 | $19.00 | $19.45 | $19.00 | $19.10 | +1.38% | 3,112 |
| Mar 9, 2026 | $19.00 | $19.40 | $18.84 | $18.84 | -0.84% | 3,281 |
| Mar 2, 2026 | $19.14 | $19.48 | $18.25 | $19.00 | -1.45% | 16,988 |
| Feb 23, 2026 | $19.35 | $19.50 | $18.66 | $19.28 | +1.74% | 7,918 |
| Feb 17, 2026 | $19.25 | $19.32 | $18.95 | $18.95 | -0.84% | 12,027 |
| Feb 9, 2026 | $19.20 | $19.20 | $18.68 | $19.11 | +1.15% | 2,575 |
| Feb 2, 2026 | $18.83 | $18.95 | $18.15 | $18.89 | +0.49% | 17,120 |
| Jan 26, 2026 | $18.82 | $19.18 | $18.54 | $18.80 | -1.53% | 11,659 |
| Jan 20, 2026 | $19.35 | $19.35 | $18.85 | $19.09 | -0.56% | 5,151 |
| Jan 12, 2026 | $18.87 | $19.28 | $18.79 | $19.20 | +1.05% | 12,297 |
| Jan 5, 2026 | $18.99 | $19.30 | $18.80 | $19.00 | +0.04% | 34,800 |
| Dec 29, 2025 | $18.53 | $19.14 | $18.53 | $18.99 | +0.07% | 13,796 |
| Dec 22, 2025 | $18.98 | $18.98 | $18.98 | $18.98 | 0.00% | – |
| Dec 15, 2025 | $18.89 | $18.98 | $18.89 | $18.98 | +0.48% | 1,179 |
| Dec 8, 2025 | $18.57 | $18.90 | $18.47 | $18.89 | -0.05% | 8,799 |
| Dec 1, 2025 | $18.99 | $19.40 | $18.90 | $18.90 | -0.47% | 7,854 |
| Nov 24, 2025 | $18.75 | $19.20 | $18.55 | $18.99 | -0.51% | 10,888 |
| Nov 17, 2025 | $18.43 | $19.50 | $18.43 | $19.09 | +2.62% | 12,168 |
| Nov 10, 2025 | $18.50 | $19.33 | $17.79 | $18.60 | -1.27% | 9,354 |
| Nov 3, 2025 | $19.39 | $19.80 | $18.60 | $18.84 | -2.03% | 9,945 |
| Oct 27, 2025 | $18.06 | $19.47 | $18.06 | $19.23 | +2.02% | 13,401 |
| Oct 20, 2025 | $18.15 | $19.39 | $18.15 | $18.85 | +3.56% | 12,510 |
| Oct 13, 2025 | $18.00 | $18.24 | $17.97 | $18.20 | -0.33% | 15,797 |
| Oct 6, 2025 | $17.99 | $18.49 | $17.86 | $18.26 | +1.51% | 19,050 |
| Sep 29, 2025 | $17.71 | $17.99 | $17.68 | $17.99 | +0.33% | 18,872 |
| Sep 22, 2025 | $18.25 | $18.25 | $17.73 | $17.93 | -1.91% | 11,992 |
| Sep 15, 2025 | $17.75 | $18.28 | $17.61 | $18.28 | +2.81% | 40,883 |
| Sep 8, 2025 | $17.54 | $18.00 | $17.46 | $17.78 | +1.25% | 68,966 |
| Sep 2, 2025 | $17.54 | $17.58 | $17.44 | $17.56 | -0.79% | 26,715 |
| Aug 25, 2025 | $17.52 | $17.80 | $17.52 | $17.70 | +1.04% | 7,564 |
| Aug 18, 2025 | $17.50 | $17.79 | $17.40 | $17.52 | -0.13% | 32,054 |
| Aug 11, 2025 | $17.43 | $17.55 | $17.25 | $17.54 | +0.40% | 10,228 |
| Aug 4, 2025 | $17.50 | $17.52 | $17.38 | $17.47 | +0.40% | 13,095 |
| Jul 28, 2025 | $17.47 | $17.52 | $17.26 | $17.40 | -0.57% | 7,068 |
| Jul 21, 2025 | $17.41 | $17.62 | $17.41 | $17.50 | +1.27% | 8,093 |
| Jul 14, 2025 | $17.68 | $17.68 | $17.28 | $17.28 | -2.25% | 9,251 |
| Jul 7, 2025 | $17.25 | $17.68 | $17.22 | $17.68 | +2.62% | 8,519 |
| Jun 30, 2025 | $17.69 | $17.69 | $17.23 | $17.23 | -1.10% | 1,206 |
| Jun 23, 2025 | $17.57 | $17.60 | $17.42 | $17.42 | -0.87% | 1,625 |
| Jun 16, 2025 | $17.21 | $17.57 | $17.12 | $17.57 | +2.76% | 1,700 |
| Jun 9, 2025 | $17.50 | $17.65 | $16.46 | $17.10 | -2.29% | 19,702 |
| Jun 2, 2025 | $17.49 | $17.66 | $17.46 | $17.50 | +0.06% | 10,124 |
| May 27, 2025 | $17.60 | $17.68 | $17.40 | $17.49 | -0.63% | 3,783 |
| May 19, 2025 | $17.76 | $17.78 | $17.60 | $17.60 | -0.93% | 4,208 |
| May 12, 2025 | $17.81 | $17.82 | $17.60 | $17.77 | +0.94% | 5,160 |
| May 5, 2025 | $17.81 | $17.85 | $17.60 | $17.60 | -1.41% | 2,824 |
| Apr 28, 2025 | $17.82 | $18.00 | $17.70 | $17.85 | +0.52% | 8,679 |
| Apr 21, 2025 | $18.08 | $18.08 | $17.70 | $17.76 | -1.01% | 10,416 |
| Apr 14, 2025 | $17.84 | $18.15 | $17.84 | $17.94 | +1.36% | 2,759 |
| Apr 7, 2025 | $18.16 | $18.16 | $17.45 | $17.70 | -1.94% | 8,502 |
| Mar 31, 2025 | $18.19 | $18.19 | $18.05 | $18.05 | -0.32% | 3,263 |
| Mar 24, 2025 | $18.15 | $18.36 | $18.09 | $18.11 | -0.59% | 8,701 |
| Mar 17, 2025 | $18.03 | $18.36 | $17.96 | $18.22 | +1.03% | 5,809 |
| Mar 10, 2025 | $18.48 | $18.48 | $17.80 | $18.03 | -0.66% | 6,073 |
| Mar 3, 2025 | $18.43 | $18.46 | $17.70 | $18.15 | +0.97% | 11,683 |
| Feb 24, 2025 | $17.75 | $18.46 | $17.71 | $17.98 | +0.06% | 6,974 |
| Feb 18, 2025 | $18.34 | $18.35 | $17.70 | $17.96 | -0.20% | 11,733 |
| Feb 10, 2025 | $18.26 | $18.34 | $17.74 | $18.00 | -0.11% | 8,174 |
| Feb 3, 2025 | $17.60 | $18.46 | $17.52 | $18.02 | +2.85% | 25,687 |
| Jan 27, 2025 | $18.44 | $18.89 | $17.50 | $17.52 | -5.73% | 21,246 |
| Jan 21, 2025 | $18.70 | $19.09 | $18.00 | $18.58 | +0.46% | 16,157 |
| Jan 13, 2025 | $17.57 | $18.95 | $17.57 | $18.50 | -1.70% | 10,271 |
| Jan 6, 2025 | $19.11 | $19.45 | $18.80 | $18.82 | -3.24% | 20,827 |
| Dec 30, 2024 | $19.24 | $19.63 | $19.24 | $19.45 | +1.07% | 6,846 |
| Dec 23, 2024 | $19.11 | $19.42 | $19.11 | $19.24 | +0.70% | 2,098 |
| Dec 16, 2024 | $19.94 | $20.00 | $19.11 | $19.11 | -2.85% | 6,798 |
| Dec 9, 2024 | $19.07 | $20.00 | $19.07 | $19.67 | +1.39% | 4,207 |
| Dec 2, 2024 | $19.70 | $19.99 | $19.40 | $19.40 | -2.02% | 9,499 |
| Nov 25, 2024 | $20.00 | $20.02 | $19.60 | $19.80 | -1.00% | 8,268 |
| Nov 18, 2024 | $19.78 | $20.00 | $19.60 | $20.00 | -0.78% | 7,883 |
| Nov 11, 2024 | $19.74 | $20.16 | $19.56 | $20.16 | +0.34% | 3,874 |
| Nov 4, 2024 | $19.80 | $20.09 | $19.69 | $20.09 | +3.08% | 3,799 |
| Oct 28, 2024 | $20.24 | $20.69 | $19.05 | $19.49 | -3.32% | 6,549 |
| Oct 21, 2024 | $20.84 | $20.84 | $20.16 | $20.16 | -0.64% | 16,325 |
| Oct 14, 2024 | $20.29 | $20.65 | $20.29 | $20.29 | -3.93% | 1,765 |
| Oct 7, 2024 | $20.61 | $21.18 | $20.28 | $21.12 | +2.47% | 3,145 |
| Sep 30, 2024 | $20.40 | $21.55 | $20.40 | $20.61 | +1.23% | 5,534 |
| Sep 23, 2024 | $20.55 | $20.85 | $20.36 | $20.36 | +0.84% | 1,779 |
| Sep 16, 2024 | $20.18 | $21.00 | $20.18 | $20.19 | +0.04% | 4,797 |
| Sep 9, 2024 | $20.01 | $20.50 | $20.00 | $20.18 | +0.66% | 5,590 |
| Sep 3, 2024 | $19.65 | $20.20 | $19.63 | $20.05 | +1.78% | 7,151 |
| Aug 26, 2024 | $19.43 | $20.00 | $19.43 | $19.70 | +1.41% | 2,052 |
| Aug 19, 2024 | $18.51 | $19.50 | $18.51 | $19.43 | +4.38% | 10,166 |
| Aug 12, 2024 | $18.52 | $19.25 | $18.52 | $18.61 | +0.49% | 5,653 |
| Aug 5, 2024 | $18.70 | $18.83 | $18.50 | $18.52 | -0.96% | 3,858 |
| Jul 29, 2024 | $19.49 | $19.49 | $18.70 | $18.70 | -2.50% | 3,173 |
| Jul 22, 2024 | $18.85 | $19.50 | $18.75 | $19.18 | +2.62% | 8,669 |
| Jul 15, 2024 | $18.74 | $18.92 | $18.52 | $18.69 | -0.05% | 4,959 |
| Jul 8, 2024 | $18.63 | $18.72 | $18.39 | $18.70 | +1.43% | 2,410 |
| Jul 1, 2024 | $18.59 | $18.72 | $18.33 | $18.44 | -0.99% | 7,030 |
| Jun 24, 2024 | $18.70 | $18.70 | $18.48 | $18.62 | -0.27% | 5,121 |
| Jun 17, 2024 | $18.39 | $18.70 | $18.22 | $18.67 | +1.80% | 8,361 |
| Jun 10, 2024 | $18.60 | $18.60 | $18.05 | $18.34 | -1.40% | 31,556 |
| Jun 3, 2024 | $18.12 | $18.60 | $18.12 | $18.60 | -0.80% | 1,075 |
| May 28, 2024 | $18.64 | $18.75 | $18.50 | $18.75 | -0.53% | 1,918 |
| May 20, 2024 | $18.78 | $19.17 | $18.64 | $18.85 | +0.49% | 10,412 |
| May 13, 2024 | $18.80 | $19.20 | $18.45 | $18.76 | -0.06% | 4,620 |
| May 6, 2024 | $19.00 | $19.01 | $18.42 | $18.77 | -1.16% | 2,585 |
| Apr 29, 2024 | $18.12 | $19.39 | $18.11 | $18.99 | +4.57% | 7,843 |
| Apr 22, 2024 | $18.30 | $18.30 | $18.16 | $18.16 | -1.30% | 2,075 |
| Apr 15, 2024 | $18.33 | $18.41 | $17.95 | $18.40 | -0.81% | 7,217 |
| Apr 8, 2024 | $19.13 | $19.13 | $18.31 | $18.55 | -3.49% | 2,638 |
| Apr 1, 2024 | $19.00 | $19.75 | $19.00 | $19.22 | -0.67% | 2,895 |
| Mar 25, 2024 | $18.83 | $19.35 | $18.79 | $19.35 | +2.82% | 1,933 |
| Mar 18, 2024 | $18.65 | $19.35 | $18.40 | $18.82 | +2.28% | 12,071 |
| Mar 11, 2024 | $19.00 | $19.00 | $18.40 | $18.40 | -2.18% | 1,488 |
| Mar 4, 2024 | $19.10 | $19.10 | $18.80 | $18.81 | -2.13% | 3,348 |
| Feb 26, 2024 | $19.46 | $19.46 | $19.13 | $19.22 | +0.10% | 7,630 |
| Feb 20, 2024 | $18.81 | $19.94 | $18.72 | $19.20 | +2.56% | 20,625 |
| Feb 12, 2024 | $17.68 | $18.72 | $17.68 | $18.72 | -0.79% | 10,879 |
| Feb 5, 2024 | $18.60 | $18.87 | $18.25 | $18.87 | +1.83% | 8,218 |
| Jan 29, 2024 | $18.50 | $18.90 | $18.35 | $18.53 | +0.16% | 10,568 |
| Jan 22, 2024 | $18.21 | $19.00 | $18.21 | $18.50 | +2.78% | 17,812 |
| Jan 16, 2024 | $17.70 | $18.00 | $17.70 | $18.00 | +0.05% | 22,193 |
| Jan 8, 2024 | $18.03 | $18.03 | $17.70 | $17.99 | +0.45% | 10,669 |
| Jan 2, 2024 | $17.63 | $18.13 | $17.13 | $17.91 | +5.42% | 3,337 |
| Dec 26, 2023 | $16.80 | $17.03 | $16.80 | $16.99 | +0.76% | 12,234 |
| Dec 18, 2023 | $16.71 | $16.90 | $16.71 | $16.86 | +1.61% | 8,999 |
| Dec 11, 2023 | $16.07 | $16.72 | $16.07 | $16.59 | +3.00% | 15,690 |
| Dec 4, 2023 | $16.25 | $16.58 | $16.10 | $16.11 | -0.86% | 20,263 |
| Nov 27, 2023 | $15.71 | $16.45 | $15.65 | $16.25 | +3.50% | 10,709 |
| Nov 20, 2023 | $16.10 | $16.10 | $15.66 | $15.70 | -1.07% | 9,821 |
| Nov 13, 2023 | $16.00 | $16.40 | $15.67 | $15.87 | -0.81% | 19,146 |
| Nov 6, 2023 | $16.05 | $16.50 | $15.32 | $16.00 | -0.68% | 4,115 |
| Oct 30, 2023 | $15.65 | $16.22 | $15.50 | $16.11 | +1.64% | 10,483 |
| Oct 23, 2023 | $15.75 | $16.23 | $15.75 | $15.85 | +0.67% | 5,929 |
| Oct 16, 2023 | $15.70 | $15.85 | $15.70 | $15.75 | +0.29% | 3,519 |
| Oct 9, 2023 | $15.70 | $16.00 | $14.17 | $15.70 | -1.20% | 19,994 |
| Oct 2, 2023 | $15.90 | $16.00 | $15.60 | $15.89 | -0.50% | 13,547 |
| Sep 25, 2023 | $15.95 | $16.25 | $15.95 | $15.97 | +0.10% | 13,314 |
| Sep 18, 2023 | $16.29 | $16.29 | $15.82 | $15.95 | -0.59% | 11,924 |
| Sep 11, 2023 | $16.15 | $16.22 | $15.78 | $16.05 | 0.00% | 10,550 |
| Sep 5, 2023 | $16.25 | $16.46 | $15.40 | $16.05 | +0.31% | 29,582 |
| Aug 28, 2023 | $15.98 | $16.60 | $15.98 | $16.00 | -2.35% | 10,614 |
| Aug 21, 2023 | $16.60 | $16.60 | $15.80 | $16.39 | -1.65% | 13,554 |
| Aug 14, 2023 | $16.52 | $16.80 | $16.51 | $16.66 | -0.09% | 11,170 |
| Aug 7, 2023 | $16.67 | $16.85 | $16.65 | $16.68 | +0.45% | 4,492 |
| Jul 31, 2023 | $16.60 | $16.85 | $16.54 | $16.60 | -0.15% | 22,469 |
| Jul 24, 2023 | $16.75 | $16.92 | $16.47 | $16.63 | -0.75% | 48,319 |
| Jul 17, 2023 | $16.75 | $16.91 | $16.71 | $16.75 | +0.24% | 17,398 |
| Jul 10, 2023 | $16.89 | $17.07 | $16.60 | $16.71 | -1.01% | 44,317 |
| Jul 3, 2023 | $16.85 | $17.22 | $16.76 | $16.88 | +0.18% | 19,563 |
| Jun 26, 2023 | $16.99 | $17.00 | $16.75 | $16.85 | -0.88% | 8,522 |
| Jun 20, 2023 | $16.87 | $17.18 | $16.75 | $17.00 | +0.80% | 16,738 |
| Jun 12, 2023 | $17.15 | $17.25 | $16.82 | $16.87 | -2.15% | 26,841 |
| Jun 5, 2023 | $17.20 | $17.25 | $16.82 | $17.24 | +0.61% | 5,829 |
| May 30, 2023 | $16.95 | $17.20 | $16.90 | $17.13 | +1.96% | 2,632 |
| May 22, 2023 | $16.84 | $17.15 | $16.75 | $16.80 | -0.36% | 40,530 |
| May 15, 2023 | $17.10 | $17.62 | $16.75 | $16.86 | -5.14% | 26,501 |
| May 8, 2023 | $17.25 | $17.77 | $17.25 | $17.77 | +3.03% | 6,752 |
| May 1, 2023 | $17.04 | $17.59 | $17.04 | $17.25 | -2.82% | 9,239 |
| Apr 24, 2023 | $18.06 | $18.06 | $17.50 | $17.75 | +1.14% | 17,944 |
| Apr 17, 2023 | $17.80 | $17.80 | $17.50 | $17.55 | -0.85% | 8,090 |
| Apr 10, 2023 | $17.85 | $17.85 | $17.50 | $17.70 | +0.85% | 10,347 |
| Apr 3, 2023 | $17.73 | $17.85 | $17.55 | $17.55 | +0.57% | 21,050 |
| Mar 27, 2023 | $17.60 | $17.70 | $17.35 | $17.45 | -0.99% | 13,598 |
| Mar 20, 2023 | $17.40 | $17.83 | $17.00 | $17.63 | +1.29% | 7,904 |
| Mar 13, 2023 | $16.94 | $17.70 | $16.88 | $17.40 | 0.00% | 11,424 |
| Mar 6, 2023 | $17.60 | $17.74 | $17.38 | $17.40 | -1.14% | 7,250 |
| Feb 27, 2023 | $17.90 | $18.09 | $17.49 | $17.60 | -0.90% | 18,420 |
| Feb 21, 2023 | $18.00 | $18.12 | $17.76 | $17.76 | -1.32% | 5,970 |
| Feb 13, 2023 | $17.88 | $18.22 | $17.79 | $18.00 | +0.66% | 4,925 |
| Feb 6, 2023 | $17.75 | $18.40 | $17.75 | $17.88 | +0.73% | 15,416 |
| Jan 30, 2023 | $19.25 | $19.25 | $17.68 | $17.75 | -1.06% | 10,105 |
| Jan 23, 2023 | $17.68 | $18.35 | $17.40 | $17.94 | +0.62% | 14,848 |
| Jan 17, 2023 | $17.57 | $17.84 | $17.34 | $17.83 | +1.36% | 5,817 |
| Jan 9, 2023 | $17.45 | $18.79 | $17.00 | $17.59 | +3.78% | 13,681 |
| Jan 3, 2023 | $16.85 | $16.95 | $16.66 | $16.95 | +2.73% | 21,211 |
| Dec 27, 2022 | $16.60 | $16.95 | $16.50 | $16.50 | -0.60% | 13,052 |
| Dec 19, 2022 | $16.90 | $16.95 | $16.53 | $16.60 | -1.48% | 24,626 |
| Dec 12, 2022 | $16.94 | $17.10 | $16.85 | $16.85 | -0.12% | 54,838 |
| Dec 5, 2022 | $17.00 | $17.13 | $16.83 | $16.87 | -0.17% | 20,682 |
| Nov 28, 2022 | $17.00 | $17.05 | $16.80 | $16.90 | -1.60% | 12,798 |
| Nov 21, 2022 | $17.20 | $17.20 | $16.92 | $17.17 | -0.07% | 7,778 |
| Nov 14, 2022 | $16.80 | $17.55 | $16.50 | $17.19 | +1.09% | 21,192 |
| Nov 7, 2022 | $16.45 | $17.25 | $16.23 | $17.00 | +3.60% | 15,138 |
| Oct 31, 2022 | $16.75 | $17.16 | $16.41 | $16.41 | -5.14% | 18,819 |
| Oct 24, 2022 | $17.00 | $17.62 | $17.00 | $17.30 | +1.76% | 3,450 |
| Oct 17, 2022 | $16.75 | $17.63 | $16.75 | $17.00 | +1.49% | 7,303 |
| Oct 10, 2022 | $18.00 | $18.30 | $16.35 | $16.75 | -6.94% | 12,224 |
| Oct 3, 2022 | $17.03 | $18.00 | $17.03 | $18.00 | 0.00% | 5,335 |
| Sep 26, 2022 | $18.07 | $18.07 | $17.16 | $18.00 | -2.70% | 10,105 |
| Sep 19, 2022 | $18.50 | $18.50 | $18.50 | $18.50 | 0.00% | – |
| Sep 12, 2022 | $18.57 | $18.70 | $18.27 | $18.50 | -0.75% | 2,502 |
| Sep 6, 2022 | $18.20 | $18.64 | $17.60 | $18.64 | +2.42% | 5,644 |
| Aug 29, 2022 | $18.60 | $18.60 | $18.20 | $18.20 | -2.15% | 3,592 |
| Aug 22, 2022 | $18.72 | $18.95 | $18.20 | $18.60 | -2.11% | 4,832 |
| Aug 15, 2022 | $18.99 | $19.00 | $18.42 | $19.00 | +3.21% | 12,722 |
| Aug 8, 2022 | $18.50 | $18.75 | $18.32 | $18.41 | +1.83% | 4,186 |
| Aug 1, 2022 | $17.89 | $18.45 | $17.89 | $18.08 | +0.38% | 17,613 |
| Jul 25, 2022 | $18.30 | $18.30 | $18.01 | $18.01 | -1.59% | 5,351 |
| Jul 18, 2022 | $18.05 | $18.40 | $18.00 | $18.30 | +1.39% | 7,127 |
| Jul 11, 2022 | $18.40 | $18.53 | $17.83 | $18.05 | -3.48% | 14,503 |
| Jul 5, 2022 | $18.05 | $18.75 | $18.00 | $18.70 | +3.60% | 7,699 |
| Jun 27, 2022 | $18.07 | $18.12 | $17.73 | $18.05 | +0.28% | 6,765 |
| Jun 21, 2022 | $17.10 | $18.35 | $17.10 | $18.00 | -3.69% | 9,822 |
| Jun 13, 2022 | $19.00 | $19.00 | $18.00 | $18.69 | -1.63% | 3,715 |
| Jun 6, 2022 | $19.00 | $19.25 | $18.76 | $19.00 | 0.00% | 1,527 |
| May 31, 2022 | $19.45 | $19.45 | $18.75 | $19.00 | 0.00% | 3,281 |
| May 23, 2022 | $18.50 | $19.25 | $18.50 | $19.00 | -1.30% | 15,915 |
| May 16, 2022 | $19.33 | $19.50 | $19.00 | $19.25 | -2.53% | 14,830 |
| May 9, 2022 | $20.00 | $21.15 | $19.25 | $19.75 | -3.23% | 3,280 |
| May 2, 2022 | $20.63 | $20.63 | $19.50 | $20.41 | +1.05% | 2,143 |
| Apr 25, 2022 | $25.35 | $25.35 | $20.20 | $20.20 | -20.32% | 864 |
| Apr 18, 2022 | $25.46 | $25.46 | $25.27 | $25.35 | -0.43% | 2,500 |
| Apr 11, 2022 | $25.70 | $25.75 | $25.41 | $25.46 | -0.93% | 5,600 |
| Apr 4, 2022 | $25.77 | $25.80 | $25.70 | $25.70 | +0.31% | 2,807 |
| Mar 28, 2022 | $25.81 | $25.81 | $25.62 | $25.62 | -0.75% | 400 |
| Mar 21, 2022 | $25.50 | $25.99 | $25.50 | $25.81 | +1.15% | 4,102 |
| Mar 14, 2022 | $25.56 | $26.00 | $25.50 | $25.52 | -0.89% | 3,840 |
| Mar 7, 2022 | $26.51 | $27.39 | $25.50 | $25.75 | -0.08% | 12,316 |
| Feb 28, 2022 | $26.70 | $26.70 | $25.01 | $25.77 | -3.48% | 4,620 |
| Feb 22, 2022 | $26.70 | $26.70 | $26.70 | $26.70 | 0.00% | – |
| Feb 14, 2022 | $26.75 | $26.98 | $26.00 | $26.70 | -0.19% | 12,635 |
| Feb 7, 2022 | $24.34 | $27.76 | $24.34 | $26.75 | +9.41% | 78,903 |
| Jan 31, 2022 | $24.94 | $24.98 | $24.34 | $24.45 | -0.08% | 5,092 |
| Jan 24, 2022 | $24.73 | $24.73 | $24.47 | $24.47 | -1.50% | 1,422 |
| Jan 18, 2022 | $24.99 | $24.99 | $24.84 | $24.84 | -0.59% | 500 |
| Jan 10, 2022 | $24.41 | $24.99 | $24.41 | $24.99 | +2.38% | 1,360 |
| Jan 3, 2022 | $24.57 | $24.67 | $24.41 | $24.41 | -0.65% | 1,124 |
| Dec 27, 2021 | $24.62 | $25.00 | $24.57 | $24.57 | +0.41% | 633 |
| Dec 20, 2021 | $24.34 | $24.49 | $24.34 | $24.47 | +0.53% | 321 |
| Dec 13, 2021 | $24.41 | $24.41 | $24.32 | $24.34 | -0.29% | 441 |
| Dec 6, 2021 | $24.38 | $24.50 | $24.38 | $24.41 | -0.64% | 500 |
| Nov 29, 2021 | $24.59 | $25.13 | $24.25 | $24.57 | -1.20% | 5,895 |
| Nov 22, 2021 | $24.81 | $25.00 | $24.55 | $24.87 | +0.26% | 21,485 |
| Nov 15, 2021 | $25.05 | $25.18 | $24.45 | $24.80 | -1.51% | 4,163 |
| Nov 8, 2021 | $24.75 | $25.18 | $24.75 | $25.18 | +0.96% | 7,243 |
| Nov 1, 2021 | $24.80 | $25.12 | $24.75 | $24.94 | -0.64% | 4,280 |
| Oct 25, 2021 | $24.33 | $25.25 | $24.33 | $25.10 | +3.16% | 22,425 |
| Oct 18, 2021 | $24.39 | $24.50 | $24.33 | $24.33 | -0.25% | 200 |
| Oct 11, 2021 | $24.30 | $24.39 | $24.30 | $24.39 | +0.37% | 919 |
| Oct 4, 2021 | $24.61 | $25.49 | $24.25 | $24.30 | -1.24% | 2,138 |
| Sep 27, 2021 | $24.46 | $24.95 | $24.25 | $24.61 | +0.59% | 1,700 |
| Sep 20, 2021 | $24.64 | $24.96 | $24.46 | $24.46 | -0.16% | 6,192 |
| Sep 13, 2021 | $24.27 | $24.50 | $24.26 | $24.50 | +0.99% | 4,587 |
| Sep 7, 2021 | $24.25 | $24.37 | $24.25 | $24.26 | +0.04% | 805 |
| Aug 30, 2021 | $24.25 | $24.59 | $24.25 | $24.25 | 0.00% | 634 |
| Aug 23, 2021 | $24.96 | $24.96 | $23.95 | $24.25 | -2.84% | 576 |
| Aug 16, 2021 | $24.45 | $25.00 | $24.45 | $24.96 | +4.44% | 1,846 |
| Aug 9, 2021 | $24.20 | $25.15 | $23.05 | $23.90 | -1.54% | 36,728 |
| Aug 2, 2021 | $24.40 | $25.00 | $24.20 | $24.28 | +1.10% | 6,461 |
| Jul 26, 2021 | $24.19 | $24.96 | $24.01 | $24.01 | -0.56% | 8,129 |
| Jul 19, 2021 | $25.00 | $25.00 | $24.15 | $24.15 | -3.42% | 6,448 |
| Jul 12, 2021 | $25.90 | $25.90 | $25.00 | $25.00 | -3.47% | 1,115 |
| Jul 6, 2021 | $25.08 | $25.97 | $25.03 | $25.90 | -1.30% | 1,203 |
| Jun 28, 2021 | $25.14 | $27.29 | $24.85 | $26.24 | +5.17% | 5,020 |
| Jun 21, 2021 | $24.89 | $24.95 | $24.82 | $24.95 | +0.24% | 3,991 |
| Jun 14, 2021 | $24.95 | $24.95 | $24.89 | $24.89 | -0.24% | 200 |
| Jun 7, 2021 | $24.95 | $24.95 | $24.95 | $24.95 | 0.00% | 413 |
| Jun 1, 2021 | $24.89 | $24.95 | $24.89 | $24.95 | +0.24% | 100 |
| May 24, 2021 | $24.89 | $25.07 | $24.89 | $24.89 | +0.00% | 1,466 |
| May 17, 2021 | $24.42 | $24.98 | $24.42 | $24.89 | +1.92% | 1,774 |
| May 10, 2021 | $24.40 | $24.43 | $24.40 | $24.42 | +0.08% | 613 |
| May 3, 2021 | $24.60 | $24.65 | $24.40 | $24.40 | -0.41% | 1,684 |
| Apr 26, 2021 | $24.53 | $24.96 | $24.10 | $24.50 | -1.49% | 5,567 |
| Apr 19, 2021 | $24.50 | $24.87 | $24.00 | $24.87 | +1.51% | 4,334 |
| Apr 12, 2021 | $24.27 | $24.91 | $24.27 | $24.50 | +1.83% | 1,675 |
| Apr 5, 2021 | $24.94 | $24.95 | $24.06 | $24.06 | -1.88% | 1,243 |
| Mar 29, 2021 | $24.52 | $24.52 | $24.52 | $24.52 | 0.00% | – |
| Mar 22, 2021 | $24.70 | $24.70 | $24.52 | $24.52 | -1.33% | 1,953 |
| Mar 15, 2021 | $24.85 | $24.85 | $24.85 | $24.85 | 0.00% | – |
| Mar 8, 2021 | $24.51 | $25.00 | $24.51 | $24.85 | +3.41% | 2,001 |
| Mar 1, 2021 | $24.77 | $25.00 | $24.02 | $24.03 | -1.15% | 8,375 |
| Feb 22, 2021 | $25.02 | $25.09 | $24.09 | $24.31 | -2.84% | 4,452 |
| Feb 16, 2021 | $25.25 | $25.25 | $25.01 | $25.02 | -0.89% | 657 |
| Feb 8, 2021 | $25.50 | $25.50 | $25.25 | $25.25 | +0.90% | 322 |
| Feb 1, 2021 | $25.51 | $25.51 | $25.01 | $25.02 | -1.90% | 4,933 |
| Jan 25, 2021 | $25.17 | $25.53 | $25.17 | $25.51 | +1.33% | 400 |
| Jan 19, 2021 | $25.17 | $25.17 | $25.17 | $25.17 | +0.00% | 144 |
| Jan 11, 2021 | $25.61 | $25.92 | $25.11 | $25.17 | -1.11% | 5,239 |
| Jan 4, 2021 | $25.15 | $26.00 | $25.15 | $25.45 | +1.20% | 3,284 |
| Dec 28, 2020 | $25.27 | $25.77 | $25.00 | $25.15 | -0.47% | 6,910 |
| Dec 21, 2020 | $25.20 | $25.39 | $25.02 | $25.27 | -5.14% | 6,428 |
| Dec 14, 2020 | $26.27 | $26.64 | $25.27 | $26.64 | +1.41% | 1,136 |
| Dec 7, 2020 | $25.31 | $26.27 | $25.04 | $26.27 | +3.63% | 3,030 |
| Nov 30, 2020 | $24.60 | $25.35 | $24.28 | $25.35 | +1.40% | 18,910 |
| Nov 23, 2020 | $24.50 | $25.00 | $24.50 | $25.00 | +2.04% | 600 |
| Nov 16, 2020 | $24.61 | $24.99 | $24.50 | $24.50 | -1.84% | 14,750 |
| Nov 9, 2020 | $24.76 | $25.00 | $23.32 | $24.96 | +2.97% | 11,099 |
| Nov 2, 2020 | $23.98 | $24.90 | $23.73 | $24.24 | +2.28% | 4,455 |
| Oct 26, 2020 | $24.57 | $24.83 | $23.70 | $23.70 | -3.54% | 2,502 |
| Oct 19, 2020 | $25.20 | $25.21 | $24.50 | $24.57 | -0.79% | 4,823 |
| Oct 12, 2020 | $24.95 | $24.95 | $24.55 | $24.77 | -0.94% | 4,281 |
| Oct 5, 2020 | $24.70 | $25.00 | $24.52 | $25.00 | +0.53% | 25,648 |
| Sep 28, 2020 | $25.01 | $25.09 | $24.80 | $24.87 | -0.53% | 7,670 |
| Sep 21, 2020 | $24.90 | $25.24 | $24.77 | $25.00 | -0.40% | 2,433 |
| Sep 14, 2020 | $25.11 | $25.19 | $25.00 | $25.10 | +0.21% | 5,109 |
| Sep 8, 2020 | $25.10 | $25.29 | $24.82 | $25.05 | -0.80% | 12,161 |
| Aug 31, 2020 | $25.11 | $25.25 | $24.84 | $25.25 | +1.00% | 11,332 |
| Aug 24, 2020 | $25.22 | $25.25 | $24.76 | $25.00 | -0.79% | 27,682 |
| Aug 17, 2020 | $25.23 | $25.44 | $24.98 | $25.20 | -0.75% | 8,713 |
| Aug 10, 2020 | $25.30 | $25.40 | $25.00 | $25.39 | +0.36% | 10,458 |
| Aug 3, 2020 | $25.50 | $25.50 | $25.01 | $25.30 | -2.32% | 6,926 |
| Jul 27, 2020 | $25.20 | $26.05 | $25.20 | $25.90 | +2.78% | 2,910 |
| Jul 20, 2020 | $25.15 | $25.54 | $25.00 | $25.20 | +0.20% | 10,798 |
| Jul 13, 2020 | $25.15 | $25.62 | $25.00 | $25.15 | +0.20% | 8,260 |
| Jul 6, 2020 | $26.00 | $26.00 | $25.05 | $25.10 | -0.95% | 15,782 |
| Jun 29, 2020 | $25.51 | $25.55 | $25.34 | $25.34 | -0.63% | 15,059 |
| Jun 22, 2020 | $25.02 | $25.95 | $25.02 | $25.50 | +1.59% | 21,706 |
| Jun 15, 2020 | $24.50 | $25.23 | $24.50 | $25.10 | +0.90% | 24,681 |
| Jun 8, 2020 | $25.25 | $25.25 | $24.25 | $24.88 | -0.74% | 6,336 |
| Jun 1, 2020 | $23.75 | $26.36 | $23.15 | $25.06 | +4.42% | 17,898 |
| May 26, 2020 | $23.45 | $24.10 | $23.15 | $24.00 | +2.35% | 33,817 |
| May 18, 2020 | $23.49 | $23.50 | $22.50 | $23.45 | -0.19% | 19,798 |
| May 11, 2020 | $23.56 | $24.00 | $22.77 | $23.50 | -0.28% | 875 |
| May 4, 2020 | $22.45 | $24.50 | $22.43 | $23.56 | +4.78% | 13,571 |
| Apr 27, 2020 | $22.23 | $22.49 | $22.19 | $22.49 | +1.15% | 1,201 |
| Apr 20, 2020 | $22.74 | $22.75 | $22.19 | $22.23 | -2.29% | 1,595 |
| Apr 13, 2020 | $22.18 | $22.75 | $22.18 | $22.75 | +2.57% | 3,124 |
| Apr 6, 2020 | $19.81 | $22.50 | $19.50 | $22.18 | +6.74% | 5,738 |
| Mar 30, 2020 | $21.00 | $21.00 | $19.56 | $20.78 | +3.90% | 3,108 |
| Mar 23, 2020 | $18.61 | $21.36 | $18.61 | $20.00 | 0.00% | 7,053 |
| Mar 16, 2020 | $22.35 | $22.46 | $19.86 | $20.00 | -13.61% | 7,166 |
| Mar 9, 2020 | $24.20 | $24.33 | $22.51 | $23.15 | -4.34% | 24,743 |
| Mar 2, 2020 | $24.23 | $25.93 | $24.20 | $24.20 | 0.00% | 6,165 |
| Feb 24, 2020 | $24.25 | $24.89 | $24.20 | $24.20 | -6.53% | 9,482 |
| Feb 18, 2020 | $24.12 | $26.46 | $24.06 | $25.89 | +9.47% | 15,790 |
| Feb 10, 2020 | $23.65 | $24.25 | $23.65 | $23.65 | -0.90% | 3,040 |
| Feb 3, 2020 | $22.87 | $23.86 | $22.68 | $23.86 | +4.36% | 3,664 |
| Jan 27, 2020 | $22.50 | $22.87 | $22.35 | $22.87 | +1.19% | 1,426 |
| Jan 21, 2020 | $22.12 | $22.76 | $22.02 | $22.60 | +2.17% | 4,670 |
| Jan 13, 2020 | $21.55 | $22.40 | $21.55 | $22.12 | +1.70% | 20,442 |
| Jan 6, 2020 | $21.80 | $21.95 | $21.50 | $21.75 | -0.59% | 3,388 |
| Dec 30, 2019 | $21.38 | $21.88 | $21.15 | $21.88 | +1.77% | 6,931 |
| Dec 23, 2019 | $21.34 | $21.50 | $21.34 | $21.50 | -2.57% | 750 |
| Dec 16, 2019 | $20.25 | $22.07 | $20.25 | $22.07 | +0.30% | 12,027 |
| Dec 9, 2019 | $21.85 | $22.50 | $21.50 | $22.00 | +4.76% | 10,030 |
| Dec 2, 2019 | $20.03 | $21.00 | $20.00 | $21.00 | +5.00% | 6,125 |
| Nov 25, 2019 | $20.02 | $20.10 | $19.71 | $20.00 | -0.10% | 1,646 |
| Nov 18, 2019 | $20.07 | $20.25 | $20.00 | $20.02 | +0.20% | 27,419 |
| Nov 11, 2019 | $20.24 | $20.26 | $19.98 | $19.98 | -1.28% | 7,532 |
| Nov 4, 2019 | $18.70 | $20.29 | $18.70 | $20.24 | +8.24% | 23,140 |
| Oct 28, 2019 | $20.07 | $20.07 | $17.64 | $18.70 | -8.87% | 37,650 |
| Oct 21, 2019 | $21.95 | $22.00 | $20.00 | $20.52 | -2.91% | 12,001 |
| Oct 14, 2019 | $22.00 | $22.00 | $20.51 | $21.14 | -3.93% | 3,483 |
| Oct 7, 2019 | $20.65 | $22.00 | $20.50 | $22.00 | +6.54% | 16,681 |
| Sep 30, 2019 | $21.00 | $22.50 | $20.50 | $20.65 | -3.05% | 6,578 |
| Sep 23, 2019 | $21.45 | $21.51 | $20.52 | $21.30 | +3.20% | 4,016 |
| Sep 16, 2019 | $22.00 | $22.36 | $20.56 | $20.64 | -6.18% | 1,456 |
| Sep 9, 2019 | $20.35 | $22.45 | $20.30 | $22.00 | +8.16% | 31,924 |
| Sep 3, 2019 | $21.96 | $22.00 | $20.34 | $20.34 | -4.01% | 7,417 |
| Aug 26, 2019 | $21.15 | $21.50 | $21.15 | $21.19 | +0.19% | 2,460 |
| Aug 19, 2019 | $20.76 | $21.36 | $20.75 | $21.15 | -2.20% | 8,931 |
| Aug 12, 2019 | $23.00 | $23.00 | $21.50 | $21.63 | -2.37% | 4,979 |
| Aug 5, 2019 | $21.69 | $22.15 | $20.59 | $22.15 | -0.85% | 21,548 |
| Jul 29, 2019 | $21.71 | $22.50 | $21.61 | $22.34 | +3.43% | 6,335 |
| Jul 22, 2019 | $22.50 | $22.63 | $21.26 | $21.60 | -4.00% | 15,459 |
| Jul 15, 2019 | $22.09 | $22.71 | $22.05 | $22.50 | 0.00% | 44,848 |
| Jul 8, 2019 | $21.80 | $23.00 | $21.80 | $22.50 | +3.21% | 59,445 |
| Jul 1, 2019 | $21.70 | $21.90 | $21.26 | $21.80 | +2.35% | 13,753 |
| Jun 24, 2019 | $21.39 | $23.19 | $21.00 | $21.30 | +4.93% | 17,186 |
| Jun 17, 2019 | $20.00 | $21.26 | $19.80 | $20.30 | +1.96% | 3,204 |
| Jun 10, 2019 | $21.00 | $21.00 | $19.91 | $19.91 | -5.19% | 331 |
| Jun 3, 2019 | $19.34 | $21.41 | $19.34 | $21.00 | +4.01% | 11,280 |
| May 28, 2019 | $19.75 | $20.70 | $19.00 | $20.19 | -2.70% | 16,949 |
| May 20, 2019 | $20.75 | $22.20 | $19.85 | $20.75 | -0.43% | 24,345 |
| May 13, 2019 | $20.26 | $22.09 | $20.25 | $20.84 | +1.41% | 66,225 |
| May 6, 2019 | $19.10 | $21.03 | $19.10 | $20.55 | +1.88% | 22,503 |
| Apr 29, 2019 | $19.10 | $20.41 | $18.55 | $20.17 | +5.84% | 29,970 |
| Apr 22, 2019 | $18.70 | $19.35 | $18.70 | $19.06 | +1.53% | 13,114 |
| Apr 15, 2019 | $18.90 | $19.30 | $18.60 | $18.77 | -0.84% | 10,640 |
| Apr 8, 2019 | $18.76 | $19.91 | $18.05 | $18.93 | -1.70% | 42,523 |
| Apr 1, 2019 | $18.34 | $19.26 | $18.34 | $19.26 | +4.94% | 7,108 |
| Mar 25, 2019 | $18.25 | $18.70 | $17.91 | $18.35 | -0.27% | 21,708 |
| Mar 18, 2019 | $18.44 | $18.58 | $18.25 | $18.40 | -0.72% | 8,925 |
| Mar 11, 2019 | $18.00 | $19.18 | $17.90 | $18.53 | +2.96% | 11,043 |
| Mar 4, 2019 | $17.60 | $18.19 | $17.50 | $18.00 | +1.90% | 34,450 |
| Feb 25, 2019 | $17.51 | $17.73 | $17.50 | $17.66 | +0.76% | 7,117 |
| Feb 19, 2019 | $16.65 | $18.04 | $16.61 | $17.53 | +2.60% | 25,319 |
| Feb 11, 2019 | $16.98 | $17.25 | $16.95 | $17.09 | +0.80% | 12,891 |
| Feb 4, 2019 | $16.24 | $16.99 | $16.24 | $16.95 | +3.99% | 45,469 |
| Jan 28, 2019 | $15.85 | $17.00 | $14.64 | $16.30 | +4.49% | 97,114 |
| Jan 22, 2019 | $13.60 | $16.05 | $13.15 | $15.60 | +19.72% | 108,822 |
| Jan 14, 2019 | $13.00 | $13.56 | $10.85 | $13.03 | -13.99% | 200,564 |
| Jan 7, 2019 | $13.95 | $16.23 | $13.50 | $15.15 | -7.33% | 114,458 |
| Dec 31, 2018 | $15.50 | $16.35 | $15.50 | $16.35 | +2.18% | 6,306 |
| Dec 24, 2018 | $14.81 | $16.00 | $14.41 | $16.00 | +2.98% | 31,447 |
| Dec 17, 2018 | $16.51 | $16.51 | $14.34 | $15.54 | -8.87% | 31,807 |
| Dec 10, 2018 | $17.50 | $17.54 | $16.55 | $17.05 | -3.06% | 21,591 |
| Dec 3, 2018 | $18.45 | $18.45 | $17.30 | $17.59 | -4.05% | 16,194 |
| Nov 26, 2018 | $18.49 | $19.21 | $17.70 | $18.33 | -0.38% | 48,405 |
| Nov 19, 2018 | $17.51 | $18.88 | $17.51 | $18.40 | -2.39% | 33,472 |
| Nov 12, 2018 | $19.00 | $19.24 | $13.01 | $18.85 | -10.24% | 277,504 |
| Nov 5, 2018 | $21.69 | $21.94 | $20.81 | $21.00 | -1.69% | 11,174 |
| Oct 29, 2018 | $21.27 | $21.75 | $20.31 | $21.36 | -2.91% | 23,793 |
| Oct 22, 2018 | $21.94 | $22.39 | $21.40 | $22.00 | -0.88% | 14,227 |
| Oct 15, 2018 | $21.50 | $22.20 | $21.47 | $22.20 | +3.45% | 10,632 |
| Oct 8, 2018 | $21.41 | $21.87 | $21.40 | $21.46 | -2.03% | 4,349 |
| Oct 1, 2018 | $21.21 | $22.15 | $21.21 | $21.90 | -0.36% | 9,118 |
| Sep 24, 2018 | $21.83 | $22.15 | $21.21 | $21.98 | +2.23% | 12,538 |
| Sep 17, 2018 | $21.52 | $22.00 | $21.50 | $21.50 | -0.11% | 13,830 |
| Sep 10, 2018 | $21.07 | $21.63 | $20.81 | $21.52 | +1.53% | 17,881 |
| Sep 4, 2018 | $21.44 | $21.80 | $21.20 | $21.20 | 0.00% | 13,849 |
| Aug 27, 2018 | $19.80 | $21.49 | $19.31 | $21.20 | +6.00% | 45,969 |
| Aug 20, 2018 | $20.00 | $20.43 | $19.80 | $20.00 | 0.00% | 8,569 |
| Aug 13, 2018 | $20.40 | $20.50 | $19.88 | $20.00 | -1.72% | 26,323 |
| Aug 6, 2018 | $20.60 | $20.97 | $20.04 | $20.35 | -1.41% | 13,536 |
| Jul 30, 2018 | $20.80 | $21.00 | $20.55 | $20.64 | -0.34% | 7,494 |
| Jul 23, 2018 | $20.76 | $21.24 | $20.71 | $20.71 | -1.15% | 24,824 |
| Jul 16, 2018 | $21.00 | $21.50 | $20.85 | $20.95 | -3.32% | 10,339 |
| Jul 9, 2018 | $20.71 | $21.67 | $20.61 | $21.67 | +1.17% | 9,414 |
| Jul 2, 2018 | $20.93 | $21.43 | $20.93 | $21.42 | +2.59% | 3,260 |
| Jun 25, 2018 | $20.77 | $21.17 | $20.51 | $20.88 | +0.34% | 14,085 |
| Jun 18, 2018 | $20.66 | $21.39 | $20.45 | $20.81 | -0.03% | 12,057 |
| Jun 11, 2018 | $21.10 | $21.57 | $20.69 | $20.82 | -3.09% | 29,728 |
| Jun 4, 2018 | $21.41 | $21.68 | $21.26 | $21.48 | +0.24% | 7,986 |
| May 29, 2018 | $21.55 | $22.49 | $20.65 | $21.43 | +1.03% | 10,211 |
| May 21, 2018 | $21.50 | $21.50 | $20.61 | $21.21 | -0.42% | 14,820 |
| May 14, 2018 | $20.43 | $21.71 | $20.01 | $21.30 | +5.45% | 22,173 |
| May 7, 2018 | $20.75 | $20.98 | $20.01 | $20.20 | -3.81% | 34,918 |
| Apr 30, 2018 | $21.00 | $21.10 | $20.68 | $21.00 | +1.11% | 9,803 |
| Apr 23, 2018 | $21.11 | $21.79 | $20.64 | $20.77 | -3.63% | 10,359 |
| Apr 16, 2018 | $21.08 | $21.73 | $21.08 | $21.55 | +2.42% | 5,901 |
| Apr 9, 2018 | $21.60 | $21.60 | $20.63 | $21.04 | -2.59% | 6,364 |
| Apr 2, 2018 | $21.96 | $21.96 | $21.11 | $21.60 | -1.77% | 8,597 |
| Mar 26, 2018 | $21.82 | $21.99 | $21.11 | $21.99 | +0.64% | 18,059 |
| Mar 19, 2018 | $21.95 | $22.45 | $21.57 | $21.85 | -0.55% | 10,474 |
| Mar 12, 2018 | $21.90 | $22.49 | $21.45 | $21.97 | +4.42% | 18,590 |
| Mar 5, 2018 | $22.00 | $22.02 | $20.94 | $21.04 | -4.04% | 15,707 |
| Feb 26, 2018 | $21.59 | $22.64 | $21.02 | $21.93 | -1.90% | 43,835 |
| Feb 20, 2018 | $21.24 | $22.39 | $21.24 | $22.35 | +3.76% | 21,719 |
| Feb 12, 2018 | $22.00 | $22.20 | $21.01 | $21.54 | -2.97% | 65,547 |
| Feb 5, 2018 | $21.76 | $22.35 | $21.30 | $22.20 | -0.26% | 37,350 |
| Jan 29, 2018 | $23.15 | $23.40 | $21.01 | $22.26 | -5.88% | 71,692 |
| Jan 22, 2018 | $23.86 | $24.89 | $23.55 | $23.65 | -0.88% | 22,964 |
| Jan 16, 2018 | $23.90 | $24.20 | $23.64 | $23.86 | -0.25% | 16,691 |
| Jan 8, 2018 | $24.40 | $24.40 | $23.33 | $23.92 | -0.99% | 44,737 |
| Jan 2, 2018 | $24.25 | $24.61 | $24.02 | $24.16 | +0.04% | 23,176 |
| Dec 26, 2017 | $25.48 | $25.65 | $24.00 | $24.15 | -2.78% | 47,368 |
| Dec 18, 2017 | $26.31 | $26.33 | $21.54 | $24.84 | -5.59% | 56,155 |
| Dec 11, 2017 | $26.39 | $26.39 | $26.00 | $26.31 | +0.24% | 11,942 |
| Dec 4, 2017 | $26.20 | $26.45 | $26.10 | $26.25 | +0.54% | 3,234 |
| Nov 27, 2017 | $26.01 | $26.53 | $26.01 | $26.11 | +0.38% | 8,479 |
| Nov 20, 2017 | $26.25 | $26.40 | $26.00 | $26.01 | -0.91% | 1,944 |
| Nov 13, 2017 | $26.21 | $26.39 | $26.00 | $26.25 | +0.15% | 12,784 |
| Nov 6, 2017 | $26.20 | $26.40 | $26.15 | $26.21 | +0.04% | 3,360 |
| Oct 30, 2017 | $26.42 | $26.42 | $25.91 | $26.20 | -0.83% | 6,125 |
| Oct 23, 2017 | $26.25 | $26.50 | $26.01 | $26.42 | +0.25% | 12,058 |
| Oct 16, 2017 | $26.30 | $26.50 | $26.00 | $26.35 | -0.70% | 16,502 |
| Oct 9, 2017 | $26.13 | $26.73 | $26.06 | $26.54 | +0.72% | 31,631 |
| Oct 2, 2017 | $26.22 | $26.35 | $26.22 | $26.35 | +0.50% | 2,486 |
| Sep 25, 2017 | $26.20 | $26.22 | $26.13 | $26.22 | +0.08% | 1,960 |
| Sep 18, 2017 | $26.30 | $26.30 | $26.10 | $26.20 | -0.40% | 1,864 |
| Sep 11, 2017 | $26.45 | $26.74 | $26.11 | $26.30 | -0.18% | 3,533 |
| Sep 5, 2017 | $26.56 | $26.56 | $26.14 | $26.35 | -0.79% | 618 |
| Aug 28, 2017 | $26.16 | $26.56 | $26.08 | $26.56 | +1.69% | 13,847 |
| Aug 21, 2017 | $26.11 | $26.21 | $26.08 | $26.12 | -1.44% | 2,093 |
| Aug 14, 2017 | $26.50 | $26.51 | $26.04 | $26.50 | +0.68% | 9,636 |
| Aug 7, 2017 | $26.24 | $26.32 | $25.69 | $26.32 | +0.38% | 8,019 |
| Jul 31, 2017 | $26.40 | $26.85 | $26.08 | $26.22 | -0.68% | 9,287 |
| Jul 24, 2017 | $26.20 | $26.75 | $26.20 | $26.40 | -0.38% | 9,321 |
| Jul 17, 2017 | $26.40 | $26.95 | $26.40 | $26.50 | +0.38% | 2,874 |
| Jul 10, 2017 | $26.30 | $26.50 | $26.25 | $26.40 | +0.38% | 6,439 |
| Jul 3, 2017 | $26.25 | $26.50 | $26.25 | $26.30 | +0.19% | 1,068 |
| Jun 26, 2017 | $26.44 | $26.44 | $26.12 | $26.25 | -0.73% | 6,556 |
| Jun 19, 2017 | $26.34 | $26.45 | $26.10 | $26.44 | -0.03% | 5,218 |
| Jun 12, 2017 | $26.20 | $26.45 | $26.11 | $26.45 | +0.95% | 1,150 |
| Jun 5, 2017 | $26.42 | $26.78 | $26.01 | $26.20 | -0.83% | 1,678 |
| May 30, 2017 | $26.00 | $26.88 | $26.00 | $26.42 | +1.62% | 2,710 |
| May 22, 2017 | $26.30 | $26.30 | $26.00 | $26.00 | -1.14% | 11,720 |
| May 15, 2017 | $26.24 | $26.30 | $25.90 | $26.30 | +0.77% | 21,403 |
| May 8, 2017 | $25.97 | $26.25 | $25.97 | $26.10 | +0.50% | 7,770 |
| May 1, 2017 | $26.57 | $26.57 | $25.96 | $25.97 | -1.44% | 2,351 |
| Apr 24, 2017 | $26.46 | $26.56 | $26.26 | $26.35 | +0.38% | 2,155 |
| Apr 17, 2017 | $26.22 | $26.26 | $26.18 | $26.25 | +0.27% | 1,260 |
| Apr 10, 2017 | $26.47 | $26.47 | $26.15 | $26.18 | +0.14% | 5,605 |
| Apr 3, 2017 | $26.12 | $26.49 | $26.09 | $26.14 | -1.31% | 9,779 |
| Mar 27, 2017 | $26.05 | $26.50 | $26.00 | $26.49 | +1.07% | 116,305 |
| Mar 20, 2017 | $26.02 | $26.45 | $26.02 | $26.21 | +0.77% | 17,867 |
| Mar 13, 2017 | $26.00 | $26.50 | $26.00 | $26.01 | +0.04% | 11,766 |
| Mar 6, 2017 | $26.20 | $26.50 | $25.87 | $26.00 | -2.07% | 75,355 |
| Feb 27, 2017 | $26.15 | $26.72 | $25.92 | $26.55 | +1.22% | 80,106 |
| Feb 21, 2017 | $26.00 | $26.35 | $25.70 | $26.23 | +0.88% | 48,132 |
| Feb 13, 2017 | $26.00 | $26.25 | $25.80 | $26.00 | -0.19% | 32,932 |
| Feb 6, 2017 | $25.75 | $26.19 | $25.75 | $26.05 | +0.77% | 3,183 |
| Jan 30, 2017 | $25.90 | $26.25 | $25.75 | $25.85 | -1.34% | 8,781 |
| Jan 23, 2017 | $26.12 | $26.65 | $26.12 | $26.20 | +0.31% | 134,533 |
| Jan 17, 2017 | $25.22 | $26.19 | $25.22 | $26.12 | +3.59% | 30,816 |
| Jan 9, 2017 | $25.11 | $25.70 | $25.08 | $25.22 | +0.64% | 7,636 |
| Jan 3, 2017 | $25.25 | $25.71 | $25.02 | $25.06 | -2.62% | 7,256 |
| Dec 27, 2016 | $25.67 | $25.73 | $25.67 | $25.73 | +1.98% | 404 |
| Dec 19, 2016 | $25.15 | $25.81 | $25.15 | $25.23 | +0.28% | 7,518 |
| Dec 12, 2016 | $25.23 | $25.84 | $25.01 | $25.16 | -0.51% | 10,147 |
| Dec 5, 2016 | $24.75 | $25.45 | $24.75 | $25.29 | -0.64% | 9,346 |
| Nov 28, 2016 | $25.14 | $25.73 | $25.14 | $25.45 | +0.16% | 6,278 |
| Nov 21, 2016 | $25.21 | $25.82 | $25.00 | $25.41 | – | 7,274 |
Seasonality
PCG.PD 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 | 2.9% | 1.7% | -1.1% | 0.5% | 0.9% | 0.8% | 0.6% | -0.6% | 0.5% | -1.6% | -0.9% | -1.1% |
| Months up | 8 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 4 of 9 |
| 2026 | 2.0% | 2.6% | -0.3% | -1.7% | -1.5% | 1.3% | -0.7% | -4.7% | -3.3% | 0.1% | -1.2% | |
| 2025 | -8.3% | 2.6% | 1.2% | -0.7% | -1.5% | 0.2% | 1.1% | 1.7% | -0.1% | 10.6% | -1.2% | -1.3% |
| 2024 | 10.0% | 4.6% | 0.7% | -3.9% | 2.6% | -0.7% | 4.7% | 2.7% | 3.6% | -1.2% | -0.3% | -1.8% |
| 2023 | 13.8% | -2.6% | -2.9% | 3.6% | -4.5% | -0.6% | 1.2% | -3.3% | -1.3% | 0.2% | 3.3% | 4.9% |
| 2022 | 1.5% | 7.0% | -4.0% | 1.3% | -3.7% | -6.8% | 1.1% | 3.2% | -3.2% | -3.9% | -1.2% | -1.8% |
| 2021 | 1.4% | -4.7% | 0.9% | -0.1% | 1.6% | 6.5% | -9.4% | 1.0% | 1.5% | 2.0% | -3.4% | 1.3% |
| 2020 | 6.9% | 5.8% | -13.5% | 6.2% | 8.0% | 6.3% | 1.6% | -2.7% | -1.1% | -4.9% | 2.6% | 3.5% |
| 2019 | 6.3% | 4.8% | 4.6% | 5.2% | 4.6% | 5.5% | 4.5% | -4.8% | 6.2% | -16.9% | 7.0% | 7.0% |
| 2018 | -7.1% | -4.0% | 2.1% | -5.6% | 2.9% | -2.2% | 0.6% | 1.0% | 3.7% | -2.2% | -14.8% | -14.1% |
| 2017 | 2.4% | 1.4% | 0.3% | 0.7% | 0.5% | -0.8% | 1.8% | 0.3% | -1.0% | 0.3% | 0.4% | -7.5% |