PG&E Corp (PCG.PE) stock
PCG.PENYSEElectric & Other Services CombinedFiscal year ends December 31Also trades as PCG, PCG.PA, PCG.PB, PCG.PC, PCG.PD, 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
$16.75+0.00 (0.00%)
Close on Nov 2, 2026Market cap $44.89BP/E 12.1Yield –
Price history
PG&E share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$16.75
0.00% on the day
52-week range
$14.58 – $20.25
-17.3% from the high
Change over 52 weeks
-14.9%
From $19.69 on Oct 31, 2025
Average volume
996
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | – |
| Oct 26, 2026 | $16.60 | $16.87 | $16.60 | $16.75 | +2.73% | 3,940 |
| Oct 19, 2026 | $16.40 | $17.30 | $16.31 | $16.31 | -0.58% | 2,353 |
| Oct 12, 2026 | $16.90 | $16.91 | $16.06 | $16.40 | -2.38% | 2,053 |
| Oct 5, 2026 | $16.76 | $18.39 | $16.60 | $16.80 | -1.52% | 5,618 |
| Sep 28, 2026 | $16.20 | $17.06 | $14.58 | $17.06 | +4.02% | 27,856 |
| Sep 21, 2026 | $16.63 | $17.51 | $16.40 | $16.40 | -1.38% | 2,133 |
| Sep 14, 2026 | $17.25 | $17.50 | $16.63 | $16.63 | -3.59% | 6,052 |
| Sep 8, 2026 | $17.67 | $17.67 | $17.09 | $17.25 | -2.38% | 619 |
| Aug 31, 2026 | $18.15 | $18.23 | $17.58 | $17.67 | -3.44% | 20,962 |
| Aug 24, 2026 | $18.95 | $18.95 | $18.13 | $18.30 | -3.43% | 1,536 |
| Aug 17, 2026 | $18.98 | $18.98 | $18.17 | $18.95 | +1.88% | 743 |
| Aug 10, 2026 | $18.58 | $18.60 | $18.00 | $18.60 | +0.13% | 1,448 |
| Aug 3, 2026 | $18.55 | $18.97 | $18.55 | $18.58 | +0.13% | 622 |
| Jul 27, 2026 | $18.65 | $19.45 | $17.93 | $18.55 | -0.54% | 2,581 |
| Jul 20, 2026 | $18.31 | $19.41 | $18.31 | $18.65 | +1.08% | 3,695 |
| Jul 13, 2026 | $18.30 | $18.45 | $18.27 | $18.45 | -1.02% | 2,128 |
| Jul 6, 2026 | $18.65 | $18.67 | $18.64 | $18.64 | -0.05% | 1,169 |
| Jun 29, 2026 | $18.26 | $18.65 | $18.20 | $18.65 | +2.42% | 4,170 |
| Jun 22, 2026 | $18.75 | $18.75 | $17.98 | $18.21 | -2.88% | 1,654 |
| Jun 15, 2026 | $18.68 | $18.75 | $18.68 | $18.75 | 0.00% | 507 |
| Jun 8, 2026 | $18.50 | $18.75 | $18.00 | $18.75 | +2.97% | 1,591 |
| Jun 1, 2026 | $18.50 | $18.70 | $18.00 | $18.21 | -1.57% | 2,907 |
| May 26, 2026 | $18.50 | $18.50 | $18.50 | $18.50 | -1.18% | 947 |
| May 18, 2026 | $18.94 | $18.94 | $18.60 | $18.72 | -2.50% | 8,948 |
| May 11, 2026 | $18.80 | $19.20 | $18.80 | $19.20 | +0.26% | 1,529 |
| May 4, 2026 | $18.83 | $19.15 | $18.69 | $19.15 | +1.70% | 4,681 |
| Apr 27, 2026 | $18.30 | $19.10 | $18.30 | $18.83 | +1.19% | 4,468 |
| Apr 20, 2026 | $18.40 | $18.78 | $18.32 | $18.61 | +1.14% | 2,332 |
| Apr 13, 2026 | $18.90 | $19.08 | $17.81 | $18.40 | -2.13% | 14,957 |
| Apr 6, 2026 | $18.75 | $18.80 | $18.26 | $18.80 | +1.29% | 3,413 |
| Mar 30, 2026 | $18.60 | $19.02 | $18.54 | $18.56 | -0.43% | 3,250 |
| Mar 23, 2026 | $18.90 | $19.41 | $18.42 | $18.64 | -1.38% | 5,732 |
| Mar 16, 2026 | $19.40 | $20.25 | $18.90 | $18.90 | -2.30% | 19,774 |
| Mar 9, 2026 | $19.34 | $19.35 | $19.34 | $19.35 | +0.01% | 307 |
| Mar 2, 2026 | $19.48 | $19.48 | $18.85 | $19.34 | +1.27% | 1,246 |
| Feb 23, 2026 | $18.91 | $19.42 | $18.81 | $19.10 | +1.01% | 2,812 |
| Feb 17, 2026 | $19.65 | $19.65 | $18.70 | $18.91 | -0.21% | 3,783 |
| Feb 9, 2026 | $18.52 | $18.95 | $17.65 | $18.95 | +2.38% | 7,985 |
| Feb 2, 2026 | $19.00 | $19.00 | $18.50 | $18.51 | -2.58% | 1,657 |
| Jan 26, 2026 | $18.55 | $19.38 | $18.55 | $19.00 | +2.15% | 14,418 |
| Jan 20, 2026 | $18.38 | $19.05 | $18.38 | $18.60 | -1.59% | 9,004 |
| Jan 12, 2026 | $18.79 | $19.10 | $18.79 | $18.90 | -1.61% | 1,050 |
| Jan 5, 2026 | $18.80 | $19.21 | $18.60 | $19.21 | +0.73% | 11,739 |
| Dec 29, 2025 | $18.30 | $19.36 | $18.30 | $19.07 | -3.10% | 7,261 |
| Dec 22, 2025 | $18.50 | $19.68 | $18.50 | $19.68 | +6.01% | 1,125 |
| Dec 15, 2025 | $19.20 | $19.53 | $18.56 | $18.56 | -3.31% | 2,902 |
| Dec 8, 2025 | $18.57 | $19.20 | $18.55 | $19.20 | +0.79% | 5,310 |
| Dec 1, 2025 | $18.66 | $19.45 | $18.32 | $19.05 | -0.30% | 8,419 |
| Nov 24, 2025 | $18.78 | $19.13 | $18.35 | $19.11 | +4.13% | 5,512 |
| Nov 17, 2025 | $18.86 | $19.67 | $18.00 | $18.35 | +2.11% | 17,585 |
| Nov 10, 2025 | $18.75 | $19.62 | $17.97 | $17.97 | -4.16% | 10,555 |
| Nov 3, 2025 | $19.69 | $19.69 | $17.95 | $18.75 | -4.77% | 905 |
| Oct 27, 2025 | $19.90 | $19.99 | $19.00 | $19.69 | -0.05% | 5,588 |
| Oct 20, 2025 | $18.21 | $20.00 | $18.21 | $19.70 | +8.49% | 14,210 |
| Oct 13, 2025 | $18.39 | $18.60 | $17.69 | $18.16 | -2.17% | 7,352 |
| Oct 6, 2025 | $18.00 | $18.81 | $18.00 | $18.56 | +3.40% | 3,843 |
| Sep 29, 2025 | $18.31 | $18.47 | $17.85 | $17.95 | -0.33% | 4,356 |
| Sep 22, 2025 | $18.01 | $18.81 | $17.90 | $18.01 | +2.04% | 6,609 |
| Sep 15, 2025 | $17.80 | $17.99 | $17.51 | $17.65 | +0.86% | 8,852 |
| Sep 8, 2025 | $17.42 | $17.55 | $17.42 | $17.50 | +0.46% | 711 |
| Sep 2, 2025 | $17.70 | $17.70 | $17.42 | $17.42 | -1.58% | 3,406 |
| Aug 25, 2025 | $17.70 | $17.79 | $17.45 | $17.70 | 0.00% | 2,359 |
| Aug 18, 2025 | $17.63 | $17.70 | $17.63 | $17.70 | +0.37% | 240 |
| Aug 11, 2025 | $17.89 | $17.89 | $17.41 | $17.63 | -3.10% | 7,244 |
| Aug 4, 2025 | $17.20 | $18.20 | $17.20 | $18.20 | +5.81% | 3,418 |
| Jul 28, 2025 | $17.50 | $17.55 | $17.19 | $17.20 | -1.49% | 7,448 |
| Jul 21, 2025 | $17.50 | $17.50 | $17.06 | $17.46 | -0.23% | 6,636 |
| Jul 14, 2025 | $17.47 | $17.58 | $17.46 | $17.50 | +0.16% | 6,680 |
| Jul 7, 2025 | $17.73 | $18.00 | $17.47 | $17.47 | -1.43% | 660 |
| Jun 30, 2025 | $18.09 | $18.09 | $17.73 | $17.73 | -2.03% | 315 |
| Jun 23, 2025 | $17.78 | $18.10 | $17.56 | $18.09 | +2.74% | 493 |
| Jun 16, 2025 | $18.15 | $18.15 | $17.60 | $17.61 | -2.47% | 1,812 |
| Jun 9, 2025 | $18.00 | $18.15 | $17.60 | $18.06 | +0.31% | 4,264 |
| Jun 2, 2025 | $17.90 | $18.00 | $17.64 | $18.00 | +0.56% | 2,087 |
| May 27, 2025 | $18.00 | $18.00 | $17.90 | $17.90 | +1.70% | 464 |
| May 19, 2025 | $17.73 | $17.73 | $17.60 | $17.60 | -0.72% | 650 |
| May 12, 2025 | $17.65 | $18.15 | $17.65 | $17.73 | +0.44% | 4,088 |
| May 5, 2025 | $18.10 | $18.13 | $17.65 | $17.65 | -2.70% | 3,111 |
| Apr 28, 2025 | $18.15 | $18.15 | $17.70 | $18.14 | +0.22% | 3,910 |
| Apr 21, 2025 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | – |
| Apr 14, 2025 | $18.15 | $18.15 | $17.90 | $18.10 | -0.28% | 629 |
| Apr 7, 2025 | $17.90 | $18.17 | $17.89 | $18.15 | +0.41% | 2,411 |
| Mar 31, 2025 | $18.19 | $18.20 | $17.90 | $18.08 | -0.57% | 4,406 |
| Mar 24, 2025 | $18.20 | $18.20 | $18.18 | $18.18 | -0.13% | 506 |
| Mar 17, 2025 | $17.90 | $18.20 | $17.89 | $18.20 | +1.68% | 3,584 |
| Mar 10, 2025 | $18.00 | $18.04 | $17.75 | $17.90 | -0.56% | 2,929 |
| Mar 3, 2025 | $18.22 | $18.22 | $17.71 | $18.00 | -1.20% | 202 |
| Feb 24, 2025 | $18.22 | $18.22 | $18.22 | $18.22 | 0.00% | – |
| Feb 18, 2025 | $17.75 | $18.22 | $17.65 | $18.22 | +3.66% | 3,669 |
| Feb 10, 2025 | $18.13 | $18.30 | $17.58 | $17.58 | -3.06% | 3,993 |
| Feb 3, 2025 | $17.76 | $18.15 | $17.69 | $18.13 | +0.72% | 1,360 |
| Jan 27, 2025 | $18.83 | $18.83 | $18.00 | $18.00 | -4.00% | 3,298 |
| Jan 21, 2025 | $18.90 | $18.90 | $18.00 | $18.75 | -0.79% | 1,703 |
| Jan 13, 2025 | $18.78 | $19.00 | $18.32 | $18.90 | -0.53% | 3,728 |
| Jan 6, 2025 | $19.75 | $19.75 | $19.00 | $19.00 | -3.06% | 4,268 |
| Dec 30, 2024 | $19.60 | $19.60 | $19.60 | $19.60 | +0.10% | 1,528 |
| Dec 23, 2024 | $19.45 | $20.50 | $18.68 | $19.58 | -0.63% | 1,584 |
| Dec 16, 2024 | $21.50 | $21.50 | $19.49 | $19.71 | -2.21% | 6,535 |
| Dec 9, 2024 | $19.97 | $21.00 | $19.41 | $20.15 | +1.71% | 1,580 |
| Dec 2, 2024 | $20.00 | $20.18 | $19.81 | $19.81 | +2.07% | 1,687 |
| Nov 25, 2024 | $19.41 | $19.41 | $19.41 | $19.41 | 0.00% | – |
| Nov 18, 2024 | $19.45 | $19.51 | $19.32 | $19.41 | -1.72% | 3,412 |
| Nov 11, 2024 | $20.60 | $20.60 | $19.68 | $19.75 | +0.36% | 2,997 |
| Nov 4, 2024 | $20.29 | $20.29 | $19.68 | $19.68 | -3.01% | 467 |
| Oct 28, 2024 | $20.46 | $20.50 | $20.28 | $20.29 | -1.02% | 2,637 |
| Oct 21, 2024 | $19.80 | $21.50 | $19.80 | $20.50 | -1.87% | 1,427 |
| Oct 14, 2024 | $20.95 | $20.95 | $20.33 | $20.89 | -0.29% | 1,408 |
| Oct 7, 2024 | $21.00 | $21.21 | $20.00 | $20.95 | +3.15% | 7,144 |
| Sep 30, 2024 | $21.21 | $21.21 | $20.03 | $20.31 | +0.05% | 4,614 |
| Sep 23, 2024 | $20.30 | $20.30 | $20.30 | $20.30 | -0.49% | 217 |
| Sep 16, 2024 | $20.18 | $20.40 | $20.00 | $20.40 | +1.09% | 2,663 |
| Sep 9, 2024 | $20.49 | $20.49 | $19.55 | $20.18 | +3.49% | 4,733 |
| Sep 3, 2024 | $20.10 | $20.10 | $19.50 | $19.50 | -2.99% | 747 |
| Aug 26, 2024 | $18.81 | $20.98 | $18.81 | $20.10 | +2.03% | 2,669 |
| Aug 19, 2024 | $19.49 | $19.70 | $19.49 | $19.70 | -2.43% | 1,479 |
| Aug 12, 2024 | $18.59 | $20.19 | $18.59 | $20.19 | +8.61% | 3,880 |
| Aug 5, 2024 | $18.51 | $18.70 | $18.46 | $18.59 | +0.62% | 1,631 |
| Jul 29, 2024 | $18.61 | $18.90 | $18.48 | $18.48 | -1.47% | 3,772 |
| Jul 22, 2024 | $18.46 | $18.90 | $18.46 | $18.75 | -3.10% | 6,427 |
| Jul 15, 2024 | $19.05 | $19.43 | $19.05 | $19.35 | +2.16% | 4,692 |
| Jul 8, 2024 | $18.65 | $18.98 | $18.65 | $18.94 | +1.55% | 503 |
| Jul 1, 2024 | $18.08 | $18.70 | $18.08 | $18.65 | +3.15% | 402 |
| Jun 24, 2024 | $18.27 | $18.30 | $18.05 | $18.08 | -1.04% | 1,174 |
| Jun 17, 2024 | $18.82 | $18.82 | $18.27 | $18.27 | -1.77% | 671 |
| Jun 10, 2024 | $18.75 | $18.75 | $18.60 | $18.60 | +1.09% | 1,122 |
| Jun 3, 2024 | $18.40 | $18.40 | $18.40 | $18.40 | 0.00% | – |
| May 28, 2024 | $18.85 | $18.85 | $18.00 | $18.40 | -2.39% | 4,187 |
| May 20, 2024 | $18.98 | $19.00 | $18.67 | $18.85 | +0.86% | 1,156 |
| May 13, 2024 | $18.50 | $18.69 | $18.48 | $18.69 | +1.03% | 3,532 |
| May 6, 2024 | $18.62 | $18.70 | $18.50 | $18.50 | -0.64% | 1,840 |
| Apr 29, 2024 | $18.21 | $18.62 | $17.40 | $18.62 | +2.87% | 8,310 |
| Apr 22, 2024 | $18.50 | $18.97 | $17.82 | $18.10 | -2.13% | 2,091 |
| Apr 15, 2024 | $19.00 | $19.00 | $18.49 | $18.49 | -2.66% | 200 |
| Apr 8, 2024 | $19.00 | $19.00 | $18.40 | $19.00 | +0.26% | 2,811 |
| Apr 1, 2024 | $18.91 | $18.95 | $18.37 | $18.95 | +0.21% | 1,201 |
| Mar 25, 2024 | $18.45 | $18.91 | $18.45 | $18.91 | +2.49% | 369 |
| Mar 18, 2024 | $18.40 | $18.75 | $18.40 | $18.45 | -2.64% | 4,608 |
| Mar 11, 2024 | $18.87 | $18.95 | $18.40 | $18.95 | +0.44% | 1,610 |
| Mar 4, 2024 | $19.00 | $19.00 | $18.75 | $18.87 | -0.52% | 877 |
| Feb 26, 2024 | $19.22 | $19.97 | $18.95 | $18.97 | -0.70% | 7,559 |
| Feb 20, 2024 | $18.80 | $19.22 | $18.70 | $19.10 | +1.65% | 9,688 |
| Feb 12, 2024 | $19.10 | $19.10 | $18.50 | $18.79 | -1.62% | 4,684 |
| Feb 5, 2024 | $18.50 | $19.39 | $17.69 | $19.10 | +3.69% | 4,573 |
| Jan 29, 2024 | $18.70 | $19.10 | $17.89 | $18.42 | -0.16% | 11,879 |
| Jan 22, 2024 | $18.40 | $18.75 | $18.10 | $18.45 | +0.27% | 6,927 |
| Jan 16, 2024 | $17.45 | $19.00 | $17.45 | $18.40 | +0.82% | 8,527 |
| Jan 8, 2024 | $18.43 | $18.50 | $17.50 | $18.25 | +2.07% | 6,860 |
| Jan 2, 2024 | $17.96 | $17.96 | $17.05 | $17.88 | -0.45% | 3,789 |
| Dec 26, 2023 | $17.03 | $17.96 | $16.88 | $17.96 | +6.52% | 7,217 |
| Dec 18, 2023 | $16.75 | $16.86 | $16.69 | $16.86 | +1.37% | 4,279 |
| Dec 11, 2023 | $16.62 | $16.75 | $16.24 | $16.63 | -0.70% | 6,931 |
| Dec 4, 2023 | $16.39 | $16.82 | $16.29 | $16.75 | +3.20% | 4,583 |
| Nov 27, 2023 | $16.25 | $16.35 | $16.23 | $16.23 | -0.12% | 1,160 |
| Nov 20, 2023 | $16.44 | $16.44 | $16.25 | $16.25 | -0.00% | 3,382 |
| Nov 13, 2023 | $16.30 | $16.50 | $16.23 | $16.25 | +0.19% | 4,321 |
| Nov 6, 2023 | $16.32 | $16.60 | $16.20 | $16.22 | -0.61% | 2,162 |
| Oct 30, 2023 | $16.00 | $16.45 | $15.42 | $16.32 | +4.21% | 9,706 |
| Oct 23, 2023 | $16.25 | $16.25 | $15.66 | $15.66 | -4.57% | 680 |
| Oct 16, 2023 | $15.90 | $16.41 | $15.80 | $16.41 | +1.93% | 2,096 |
| Oct 9, 2023 | $16.08 | $16.82 | $15.01 | $16.10 | +0.66% | 8,595 |
| Oct 2, 2023 | $15.93 | $16.40 | $14.74 | $16.00 | -1.26% | 10,475 |
| Sep 25, 2023 | $16.25 | $16.25 | $16.19 | $16.20 | +0.93% | 2,820 |
| Sep 18, 2023 | $16.26 | $16.26 | $15.92 | $16.05 | -0.12% | 3,272 |
| Sep 11, 2023 | $16.35 | $16.35 | $16.07 | $16.07 | -2.07% | 531 |
| Sep 5, 2023 | $16.26 | $16.54 | $16.18 | $16.41 | +0.91% | 2,096 |
| Aug 28, 2023 | $16.10 | $16.75 | $16.10 | $16.26 | +1.00% | 755 |
| Aug 21, 2023 | $16.65 | $16.90 | $16.00 | $16.10 | -3.77% | 8,737 |
| Aug 14, 2023 | $16.85 | $17.02 | $16.72 | $16.73 | -0.71% | 6,748 |
| Aug 7, 2023 | $16.80 | $16.85 | $16.27 | $16.85 | +0.28% | 2,221 |
| Jul 31, 2023 | $17.26 | $17.26 | $16.59 | $16.80 | -2.65% | 5,199 |
| Jul 24, 2023 | $17.42 | $17.42 | $16.28 | $17.26 | +0.67% | 3,404 |
| Jul 17, 2023 | $16.97 | $17.15 | $16.83 | $17.15 | +1.03% | 1,102 |
| Jul 10, 2023 | $17.02 | $17.17 | $16.90 | $16.97 | -0.35% | 5,282 |
| Jul 3, 2023 | $17.02 | $17.26 | $16.97 | $17.03 | +0.06% | 6,951 |
| Jun 26, 2023 | $16.88 | $17.39 | $16.84 | $17.02 | +0.39% | 3,685 |
| Jun 20, 2023 | $17.12 | $17.12 | $16.95 | $16.95 | -2.68% | 1,022 |
| Jun 12, 2023 | $17.52 | $17.63 | $17.40 | $17.42 | -0.57% | 1,257 |
| Jun 5, 2023 | $17.04 | $17.63 | $17.04 | $17.52 | +1.62% | 2,992 |
| May 30, 2023 | $17.00 | $17.25 | $16.91 | $17.24 | +1.41% | 993 |
| May 22, 2023 | $16.80 | $17.00 | $16.50 | $17.00 | -0.73% | 13,899 |
| May 15, 2023 | $17.07 | $17.33 | $17.00 | $17.13 | +0.15% | 4,090 |
| May 8, 2023 | $17.50 | $17.50 | $17.06 | $17.10 | -2.29% | 5,217 |
| May 1, 2023 | $17.60 | $17.60 | $17.20 | $17.50 | -4.02% | 3,548 |
| Apr 24, 2023 | $17.90 | $18.29 | $17.90 | $18.23 | +2.14% | 5,505 |
| Apr 17, 2023 | $17.29 | $17.97 | $17.29 | $17.85 | -0.28% | 1,220 |
| Apr 10, 2023 | $17.85 | $17.99 | $17.60 | $17.90 | -0.56% | 4,664 |
| Apr 3, 2023 | $18.00 | $18.00 | $17.85 | $18.00 | +1.69% | 1,430 |
| Mar 27, 2023 | $17.04 | $18.00 | $17.04 | $17.70 | +0.57% | 7,348 |
| Mar 20, 2023 | $17.54 | $17.93 | $17.51 | $17.60 | +0.51% | 2,999 |
| Mar 13, 2023 | $16.54 | $17.75 | $16.54 | $17.51 | +0.06% | 13,535 |
| Mar 6, 2023 | $17.74 | $18.00 | $17.45 | $17.50 | -0.34% | 16,358 |
| Feb 27, 2023 | $17.55 | $18.39 | $17.49 | $17.56 | -2.61% | 27,177 |
| Feb 21, 2023 | $17.53 | $18.57 | $17.53 | $18.03 | -2.96% | 17,924 |
| Feb 13, 2023 | $17.96 | $18.58 | $17.53 | $18.58 | +3.37% | 12,074 |
| Feb 6, 2023 | $18.08 | $18.56 | $17.50 | $17.97 | -3.98% | 7,046 |
| Jan 30, 2023 | $17.85 | $18.87 | $17.50 | $18.72 | +3.85% | 57,870 |
| Jan 23, 2023 | $17.60 | $18.83 | $17.58 | $18.02 | +2.27% | 13,960 |
| Jan 17, 2023 | $18.01 | $18.02 | $17.47 | $17.63 | +0.54% | 7,288 |
| Jan 9, 2023 | $17.16 | $17.53 | $17.00 | $17.53 | +1.62% | 6,195 |
| Jan 3, 2023 | $16.60 | $17.25 | $16.60 | $17.25 | +3.45% | 3,806 |
| Dec 27, 2022 | $17.00 | $17.00 | $16.68 | $16.68 | -1.62% | 1,689 |
| Dec 19, 2022 | $16.98 | $17.00 | $16.68 | $16.95 | -1.57% | 5,538 |
| Dec 12, 2022 | $16.83 | $17.22 | $16.68 | $17.22 | +2.38% | 22,323 |
| Dec 5, 2022 | $17.00 | $17.25 | $16.80 | $16.82 | -1.06% | 2,061 |
| Nov 28, 2022 | $17.29 | $17.29 | $16.80 | $17.00 | -1.68% | 4,112 |
| Nov 21, 2022 | $17.10 | $17.29 | $17.05 | $17.29 | +1.71% | 1,321 |
| Nov 14, 2022 | $17.00 | $17.00 | $17.00 | $17.00 | -0.44% | 739 |
| Nov 7, 2022 | $17.08 | $17.30 | $16.75 | $17.08 | +0.44% | 7,229 |
| Oct 31, 2022 | $17.40 | $17.40 | $16.67 | $17.00 | -2.30% | 33,399 |
| Oct 24, 2022 | $17.10 | $17.40 | $17.10 | $17.40 | +1.75% | 505 |
| Oct 17, 2022 | $17.86 | $17.86 | $16.89 | $17.10 | -4.26% | 8,343 |
| Oct 10, 2022 | $17.86 | $17.86 | $17.86 | $17.86 | 0.00% | – |
| Oct 3, 2022 | $17.86 | $17.86 | $17.86 | $17.86 | 0.00% | – |
| Sep 26, 2022 | $17.86 | $17.86 | $17.86 | $17.86 | 0.00% | – |
| Sep 19, 2022 | $18.00 | $18.00 | $17.86 | $17.86 | -0.78% | 585 |
| Sep 12, 2022 | $18.05 | $18.05 | $18.00 | $18.00 | -0.28% | 500 |
| Sep 6, 2022 | $18.02 | $18.05 | $18.00 | $18.05 | +0.28% | 509 |
| Aug 29, 2022 | $18.00 | $18.49 | $18.00 | $18.00 | -3.12% | 1,874 |
| Aug 22, 2022 | $18.65 | $18.95 | $18.00 | $18.58 | -0.38% | 5,252 |
| Aug 15, 2022 | $18.63 | $18.65 | $18.63 | $18.65 | +3.55% | 568 |
| Aug 8, 2022 | $18.01 | $18.01 | $18.01 | $18.01 | 0.00% | – |
| Aug 1, 2022 | $18.00 | $18.60 | $18.00 | $18.01 | +0.06% | 3,582 |
| Jul 25, 2022 | $18.30 | $18.30 | $18.00 | $18.00 | -0.33% | 1,610 |
| Jul 18, 2022 | $18.00 | $19.25 | $18.00 | $18.06 | +0.33% | 2,631 |
| Jul 11, 2022 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | – |
| Jul 5, 2022 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 763 |
| Jun 27, 2022 | $17.15 | $18.00 | $17.15 | $18.00 | +4.96% | 3,916 |
| Jun 21, 2022 | $17.94 | $18.00 | $16.54 | $17.15 | -2.00% | 2,231 |
| Jun 13, 2022 | $18.00 | $18.65 | $17.28 | $17.50 | -8.62% | 6,021 |
| Jun 6, 2022 | $19.00 | $19.30 | $18.80 | $19.15 | +0.79% | 680 |
| May 31, 2022 | $19.18 | $19.35 | $19.00 | $19.00 | 0.00% | 2,162 |
| May 23, 2022 | $18.15 | $19.25 | $18.15 | $19.00 | +4.68% | 6,933 |
| May 16, 2022 | $19.75 | $19.75 | $17.74 | $18.15 | -8.10% | 13,739 |
| May 9, 2022 | $20.00 | $20.00 | $18.65 | $19.75 | +3.19% | 1,985 |
| May 2, 2022 | $21.12 | $21.12 | $19.12 | $19.14 | -11.06% | 716 |
| Apr 25, 2022 | $25.30 | $25.77 | $21.52 | $21.52 | -16.52% | 1,647 |
| Apr 18, 2022 | $25.80 | $25.83 | $25.50 | $25.78 | -0.08% | 1,800 |
| Apr 11, 2022 | $25.90 | $25.90 | $24.84 | $25.80 | 0.00% | 7,558 |
| Apr 4, 2022 | $25.80 | $25.80 | $25.80 | $25.80 | 0.00% | – |
| Mar 28, 2022 | $25.78 | $25.80 | $25.26 | $25.80 | +1.98% | 2,536 |
| Mar 21, 2022 | $25.53 | $25.53 | $25.29 | $25.30 | -1.73% | 1,006 |
| Mar 14, 2022 | $25.50 | $26.00 | $25.03 | $25.74 | +0.92% | 12,225 |
| Mar 7, 2022 | $25.90 | $25.90 | $25.51 | $25.51 | +0.79% | 530 |
| Feb 28, 2022 | $25.75 | $26.22 | $25.23 | $25.31 | -1.71% | 1,584 |
| Feb 22, 2022 | $25.61 | $25.75 | $25.05 | $25.75 | +0.55% | 913 |
| Feb 14, 2022 | $26.85 | $26.85 | $25.57 | $25.61 | -4.62% | 550 |
| Feb 7, 2022 | $24.66 | $27.36 | $24.66 | $26.85 | +8.87% | 68,497 |
| Jan 31, 2022 | $24.62 | $24.66 | $24.62 | $24.66 | +1.24% | 400 |
| Jan 24, 2022 | $24.36 | $24.36 | $24.36 | $24.36 | 0.00% | – |
| Jan 18, 2022 | $24.40 | $24.40 | $24.36 | $24.36 | -0.16% | 397 |
| Jan 10, 2022 | $24.98 | $24.98 | $24.37 | $24.40 | -2.32% | 1,463 |
| Jan 3, 2022 | $24.35 | $24.98 | $24.35 | $24.98 | +2.59% | 101 |
| Dec 27, 2021 | $24.35 | $24.35 | $24.35 | $24.35 | 0.00% | 150 |
| Dec 20, 2021 | $24.35 | $24.35 | $24.35 | $24.35 | 0.00% | – |
| Dec 13, 2021 | $24.68 | $24.68 | $24.35 | $24.35 | -1.34% | 191 |
| Dec 6, 2021 | $23.90 | $24.68 | $23.90 | $24.68 | +3.25% | 4,847 |
| Nov 29, 2021 | $24.55 | $24.56 | $23.90 | $23.90 | -3.42% | 3,524 |
| Nov 22, 2021 | $24.88 | $25.15 | $24.75 | $24.75 | +0.32% | 6,477 |
| Nov 15, 2021 | $25.25 | $25.25 | $24.67 | $24.67 | -2.30% | 714 |
| Nov 8, 2021 | $25.00 | $25.25 | $24.75 | $25.25 | +2.52% | 2,140 |
| Nov 1, 2021 | $25.10 | $25.10 | $24.63 | $24.63 | -1.87% | 500 |
| Oct 25, 2021 | $23.79 | $25.54 | $23.79 | $25.10 | +2.24% | 6,991 |
| Oct 18, 2021 | $23.58 | $24.55 | $23.58 | $24.55 | +4.11% | 871 |
| Oct 11, 2021 | $24.49 | $24.49 | $23.58 | $23.58 | -3.72% | 508 |
| Oct 4, 2021 | $24.54 | $24.54 | $24.49 | $24.49 | -0.24% | 679 |
| Sep 27, 2021 | $24.52 | $24.59 | $24.52 | $24.55 | +0.14% | 710 |
| Sep 20, 2021 | $24.35 | $24.59 | $24.35 | $24.52 | +0.68% | 1,376 |
| Sep 13, 2021 | $24.60 | $24.60 | $24.35 | $24.35 | -0.43% | 1,071 |
| Sep 7, 2021 | $24.33 | $24.46 | $24.33 | $24.46 | +0.53% | 200 |
| Aug 30, 2021 | $24.33 | $24.59 | $24.32 | $24.33 | -0.04% | 534 |
| Aug 23, 2021 | $24.75 | $24.75 | $24.33 | $24.33 | +0.90% | 2,417 |
| Aug 16, 2021 | $24.12 | $24.12 | $24.12 | $24.12 | 0.00% | – |
| Aug 9, 2021 | $24.76 | $24.84 | $24.12 | $24.12 | -2.55% | 2,981 |
| Aug 2, 2021 | $24.92 | $24.92 | $24.55 | $24.75 | -0.68% | 4,282 |
| Jul 26, 2021 | $24.92 | $24.92 | $24.92 | $24.92 | -0.24% | 354 |
| Jul 19, 2021 | $24.63 | $25.00 | $24.63 | $24.98 | -0.08% | 2,048 |
| Jul 12, 2021 | $25.00 | $25.00 | $24.99 | $25.00 | +0.00% | 2,411 |
| Jul 6, 2021 | $24.87 | $25.00 | $24.86 | $25.00 | +0.44% | 5,375 |
| Jun 28, 2021 | $24.57 | $24.95 | $24.56 | $24.89 | -0.20% | 5,286 |
| Jun 21, 2021 | $24.47 | $24.94 | $24.47 | $24.94 | +1.93% | 450 |
| Jun 14, 2021 | $24.58 | $24.65 | $24.47 | $24.47 | -0.25% | 2,448 |
| Jun 7, 2021 | $24.98 | $25.00 | $24.40 | $24.53 | -1.88% | 12,850 |
| Jun 1, 2021 | $24.89 | $25.00 | $24.89 | $25.00 | +0.04% | 3,753 |
| May 24, 2021 | $24.95 | $25.00 | $24.95 | $24.99 | +0.16% | 3,883 |
| May 17, 2021 | $24.41 | $24.95 | $24.41 | $24.95 | +2.21% | 1,153 |
| May 10, 2021 | $24.60 | $24.95 | $23.99 | $24.41 | -0.77% | 1,343 |
| May 3, 2021 | $24.56 | $24.76 | $24.56 | $24.60 | +0.16% | 796 |
| Apr 26, 2021 | $24.85 | $24.85 | $24.56 | $24.56 | -1.17% | 500 |
| Apr 19, 2021 | $24.79 | $24.85 | $24.79 | $24.85 | +0.24% | 440 |
| Apr 12, 2021 | $24.88 | $24.88 | $24.79 | $24.79 | +0.16% | 1,365 |
| Apr 5, 2021 | $24.58 | $24.75 | $24.48 | $24.75 | +1.18% | 686 |
| Mar 29, 2021 | $24.46 | $24.46 | $24.46 | $24.46 | 0.00% | – |
| Mar 22, 2021 | $24.46 | $24.46 | $24.46 | $24.46 | 0.00% | – |
| Mar 15, 2021 | $25.00 | $25.00 | $24.09 | $24.46 | -2.15% | 1,599 |
| Mar 8, 2021 | $24.37 | $25.00 | $24.37 | $25.00 | +2.42% | 990 |
| Mar 1, 2021 | $24.53 | $24.53 | $24.32 | $24.41 | -1.73% | 2,695 |
| Feb 22, 2021 | $24.47 | $24.98 | $24.47 | $24.84 | -0.84% | 1,036 |
| Feb 16, 2021 | $25.05 | $25.05 | $25.05 | $25.05 | 0.00% | – |
| Feb 8, 2021 | $25.13 | $25.13 | $24.90 | $25.05 | -0.32% | 384 |
| Feb 1, 2021 | $25.13 | $25.13 | $25.13 | $25.13 | 0.00% | – |
| Jan 25, 2021 | $25.06 | $25.13 | $25.06 | $25.13 | -0.93% | 601 |
| Jan 19, 2021 | $25.37 | $25.37 | $25.37 | $25.37 | 0.00% | – |
| Jan 11, 2021 | $24.87 | $25.54 | $24.45 | $25.37 | -0.61% | 2,117 |
| Jan 4, 2021 | $27.00 | $27.00 | $24.68 | $25.52 | -5.48% | 2,474 |
| Dec 28, 2020 | $25.95 | $27.00 | $25.05 | $27.00 | +7.96% | 4,537 |
| Dec 21, 2020 | $25.29 | $25.88 | $25.01 | $25.01 | -0.20% | 3,252 |
| Dec 14, 2020 | $25.75 | $25.75 | $25.04 | $25.06 | -2.68% | 250 |
| Dec 7, 2020 | $25.65 | $27.26 | $25.12 | $25.75 | +0.39% | 5,124 |
| Nov 30, 2020 | $24.70 | $25.65 | $24.60 | $25.65 | +3.89% | 6,477 |
| Nov 23, 2020 | $24.38 | $24.74 | $24.01 | $24.69 | +1.17% | 5,823 |
| Nov 16, 2020 | $24.98 | $24.98 | $22.95 | $24.41 | -0.31% | 9,681 |
| Nov 9, 2020 | $25.05 | $25.05 | $24.48 | $24.48 | -2.28% | 2,739 |
| Nov 2, 2020 | $24.79 | $25.05 | $24.76 | $25.05 | +0.22% | 4,214 |
| Oct 26, 2020 | $24.75 | $25.00 | $24.75 | $25.00 | +0.91% | 999 |
| Oct 19, 2020 | $25.20 | $25.25 | $24.77 | $24.77 | -1.71% | 1,010 |
| Oct 12, 2020 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | – |
| Oct 5, 2020 | $25.00 | $25.24 | $24.89 | $25.20 | +1.63% | 19,494 |
| Sep 28, 2020 | $25.39 | $25.44 | $24.75 | $24.80 | -1.21% | 3,415 |
| Sep 21, 2020 | $24.92 | $25.34 | $24.85 | $25.10 | +0.12% | 4,690 |
| Sep 14, 2020 | $25.50 | $25.50 | $24.99 | $25.07 | -0.06% | 8,348 |
| Sep 8, 2020 | $25.02 | $25.20 | $25.02 | $25.09 | -1.43% | 6,672 |
| Aug 31, 2020 | $25.19 | $25.47 | $24.98 | $25.45 | -0.20% | 9,070 |
| Aug 24, 2020 | $25.35 | $25.50 | $25.02 | $25.50 | +0.40% | 8,839 |
| Aug 17, 2020 | $25.47 | $25.50 | $25.35 | $25.40 | -0.42% | 1,907 |
| Aug 10, 2020 | $25.25 | $25.51 | $25.25 | $25.51 | +1.01% | 2,898 |
| Aug 3, 2020 | $25.26 | $25.47 | $24.75 | $25.25 | -0.54% | 11,608 |
| Jul 27, 2020 | $25.40 | $25.69 | $25.27 | $25.39 | -0.05% | 3,643 |
| Jul 20, 2020 | $25.20 | $25.40 | $25.20 | $25.40 | +0.40% | 2,800 |
| Jul 13, 2020 | $25.35 | $25.67 | $25.25 | $25.30 | +0.40% | 3,210 |
| Jul 6, 2020 | $25.57 | $25.60 | $25.10 | $25.20 | -1.03% | 29,182 |
| Jun 29, 2020 | $25.00 | $25.59 | $25.00 | $25.46 | +0.65% | 7,188 |
| Jun 22, 2020 | $25.40 | $25.53 | $25.14 | $25.30 | +1.44% | 15,581 |
| Jun 15, 2020 | $23.15 | $25.50 | $23.15 | $24.94 | +0.97% | 2,734 |
| Jun 8, 2020 | $24.99 | $24.99 | $24.51 | $24.70 | +0.41% | 2,913 |
| Jun 1, 2020 | $23.30 | $24.61 | $23.17 | $24.60 | +5.58% | 12,666 |
| May 26, 2020 | $22.79 | $23.50 | $22.79 | $23.30 | +2.23% | 1,010 |
| May 18, 2020 | $22.66 | $23.95 | $22.66 | $22.79 | -5.27% | 2,961 |
| May 11, 2020 | $22.30 | $24.06 | $22.25 | $24.06 | +4.61% | 1,802 |
| May 4, 2020 | $22.15 | $23.00 | $22.15 | $23.00 | +3.84% | 3,838 |
| Apr 27, 2020 | $22.16 | $22.50 | $20.50 | $22.15 | -5.74% | 13,654 |
| Apr 20, 2020 | $23.50 | $23.50 | $23.50 | $23.50 | 0.00% | – |
| Apr 13, 2020 | $22.00 | $23.50 | $22.00 | $23.50 | +6.82% | 319 |
| Apr 6, 2020 | $19.75 | $22.00 | $18.75 | $22.00 | +4.76% | 13,225 |
| Mar 30, 2020 | $21.00 | $21.00 | $21.00 | $21.00 | +2.19% | 100 |
| Mar 23, 2020 | $19.97 | $21.00 | $18.61 | $20.55 | +2.75% | 6,850 |
| Mar 16, 2020 | $23.00 | $23.00 | $19.08 | $20.00 | -13.04% | 3,882 |
| Mar 9, 2020 | $21.50 | $24.30 | $21.50 | $23.00 | -7.44% | 6,051 |
| Mar 2, 2020 | $24.46 | $24.93 | $24.20 | $24.85 | +1.35% | 2,000 |
| Feb 24, 2020 | $24.20 | $24.52 | $24.20 | $24.52 | +0.08% | 3,030 |
| Feb 18, 2020 | $24.15 | $24.99 | $23.82 | $24.50 | +1.32% | 6,961 |
| Feb 10, 2020 | $23.98 | $24.30 | $23.88 | $24.18 | +2.23% | 7,242 |
| Feb 3, 2020 | $23.86 | $23.86 | $23.50 | $23.65 | +2.92% | 5,550 |
| Jan 27, 2020 | $21.95 | $23.00 | $21.75 | $22.98 | +5.66% | 2,665 |
| Jan 21, 2020 | $22.00 | $22.15 | $21.75 | $21.75 | -1.14% | 376 |
| Jan 13, 2020 | $21.19 | $22.00 | $21.19 | $22.00 | +2.28% | 4,798 |
| Jan 6, 2020 | $21.79 | $21.79 | $21.50 | $21.51 | -1.28% | 2,200 |
| Dec 30, 2019 | $21.17 | $21.79 | $21.15 | $21.79 | -0.65% | 3,265 |
| Dec 23, 2019 | $22.00 | $22.00 | $21.93 | $21.93 | -0.30% | 200 |
| Dec 16, 2019 | $21.00 | $22.11 | $21.00 | $22.00 | 0.00% | 2,640 |
| Dec 9, 2019 | $21.49 | $22.00 | $21.31 | $22.00 | +4.76% | 5,943 |
| Dec 2, 2019 | $20.03 | $21.00 | $20.00 | $21.00 | +5.00% | 2,201 |
| Nov 25, 2019 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | – |
| Nov 18, 2019 | $19.55 | $20.03 | $19.55 | $20.00 | -0.77% | 7,002 |
| Nov 11, 2019 | $20.00 | $20.15 | $20.00 | $20.15 | +0.47% | 607 |
| Nov 4, 2019 | $18.90 | $20.06 | $17.88 | $20.06 | +6.14% | 12,222 |
| Oct 28, 2019 | $19.50 | $20.18 | $18.75 | $18.90 | -8.52% | 9,257 |
| Oct 21, 2019 | $21.45 | $22.00 | $19.90 | $20.66 | -3.69% | 16,455 |
| Oct 14, 2019 | $21.24 | $21.45 | $20.42 | $21.45 | +2.09% | 2,214 |
| Oct 7, 2019 | $20.58 | $21.75 | $20.10 | $21.01 | -1.78% | 9,703 |
| Sep 30, 2019 | $20.50 | $21.41 | $20.03 | $21.39 | +4.49% | 1,762 |
| Sep 23, 2019 | $21.45 | $21.90 | $20.47 | $20.47 | -4.55% | 802 |
| Sep 16, 2019 | $21.48 | $21.74 | $19.99 | $21.45 | -0.15% | 1,316 |
| Sep 9, 2019 | $22.00 | $22.98 | $20.48 | $21.48 | -2.38% | 11,113 |
| Sep 3, 2019 | $21.75 | $22.00 | $21.71 | $22.00 | +2.92% | 1,596 |
| Aug 26, 2019 | $21.00 | $21.38 | $21.00 | $21.38 | +4.82% | 514 |
| Aug 19, 2019 | $21.01 | $21.49 | $19.32 | $20.39 | -6.03% | 6,235 |
| Aug 12, 2019 | $21.60 | $21.97 | $17.92 | $21.70 | -1.36% | 10,367 |
| Aug 5, 2019 | $21.60 | $22.00 | $21.60 | $22.00 | +1.85% | 1,167 |
| Jul 29, 2019 | $22.10 | $22.10 | $21.60 | $21.60 | -2.26% | 1,100 |
| Jul 22, 2019 | $21.64 | $22.61 | $21.64 | $22.10 | -1.78% | 7,769 |
| Jul 15, 2019 | $22.50 | $22.85 | $22.40 | $22.50 | 0.00% | 8,574 |
| Jul 8, 2019 | $22.25 | $22.75 | $21.56 | $22.50 | +1.12% | 4,497 |
| Jul 1, 2019 | $21.58 | $22.25 | $21.58 | $22.25 | +3.10% | 700 |
| Jun 24, 2019 | $21.00 | $22.89 | $21.00 | $21.58 | +2.76% | 6,275 |
| Jun 17, 2019 | $19.80 | $21.50 | $19.80 | $21.00 | +5.00% | 6,049 |
| Jun 10, 2019 | $20.93 | $20.93 | $19.95 | $20.00 | -4.44% | 720 |
| Jun 3, 2019 | $20.60 | $21.70 | $19.57 | $20.93 | +1.59% | 8,701 |
| May 28, 2019 | $19.16 | $20.60 | $18.70 | $20.60 | +3.00% | 7,474 |
| May 20, 2019 | $22.00 | $22.21 | $20.00 | $20.00 | -6.32% | 3,992 |
| May 13, 2019 | $19.99 | $21.92 | $19.99 | $21.35 | +6.80% | 14,964 |
| May 6, 2019 | $19.22 | $20.92 | $19.22 | $19.99 | -0.65% | 4,526 |
| Apr 29, 2019 | $18.92 | $20.12 | $18.84 | $20.12 | +4.37% | 2,550 |
| Apr 22, 2019 | $18.66 | $19.28 | $18.60 | $19.28 | +3.34% | 796 |
| Apr 15, 2019 | $19.11 | $19.11 | $18.60 | $18.66 | -1.19% | 5,310 |
| Apr 8, 2019 | $19.00 | $19.00 | $18.75 | $18.88 | +1.02% | 6,577 |
| Apr 1, 2019 | $18.20 | $23.16 | $18.20 | $18.69 | +2.69% | 8,791 |
| Mar 25, 2019 | $18.34 | $18.34 | $18.10 | $18.20 | -0.77% | 240 |
| Mar 18, 2019 | $18.29 | $18.67 | $18.25 | $18.34 | +0.27% | 1,113 |
| Mar 11, 2019 | $17.82 | $18.33 | $17.74 | $18.29 | +1.45% | 7,573 |
| Mar 4, 2019 | $17.50 | $18.12 | $17.50 | $18.03 | +3.03% | 5,322 |
| Feb 25, 2019 | $17.50 | $17.50 | $16.76 | $17.50 | 0.00% | 1,551 |
| Feb 19, 2019 | $18.00 | $19.02 | $17.36 | $17.50 | +2.94% | 4,304 |
| Feb 11, 2019 | $16.95 | $17.62 | $16.95 | $17.00 | +2.10% | 3,974 |
| Feb 4, 2019 | $16.25 | $17.09 | $16.25 | $16.65 | +1.95% | 11,369 |
| Jan 28, 2019 | $15.40 | $17.49 | $15.40 | $16.33 | +2.71% | 33,139 |
| Jan 22, 2019 | $13.39 | $16.55 | $13.15 | $15.90 | +22.31% | 47,989 |
| Jan 14, 2019 | $12.00 | $13.56 | $10.25 | $13.00 | -14.26% | 107,777 |
| Jan 7, 2019 | $14.23 | $16.02 | $13.52 | $15.16 | -4.10% | 43,818 |
| Dec 31, 2018 | $14.61 | $16.51 | $14.61 | $15.81 | +2.55% | 4,553 |
| Dec 24, 2018 | $15.06 | $15.50 | $14.00 | $15.42 | +2.40% | 7,907 |
| Dec 17, 2018 | $16.64 | $16.70 | $14.55 | $15.06 | -11.44% | 16,635 |
| Dec 10, 2018 | $17.72 | $17.75 | $16.90 | $17.00 | -4.08% | 5,003 |
| Dec 3, 2018 | $18.19 | $18.48 | $17.21 | $17.72 | -4.72% | 4,778 |
| Nov 26, 2018 | $19.07 | $19.71 | $18.60 | $18.60 | -2.11% | 5,962 |
| Nov 19, 2018 | $18.16 | $19.29 | $17.30 | $19.00 | -1.30% | 10,207 |
| Nov 12, 2018 | $19.93 | $20.06 | $13.51 | $19.25 | -7.96% | 132,715 |
| Nov 5, 2018 | $21.36 | $21.36 | $20.91 | $20.91 | -1.58% | 3,160 |
| Oct 29, 2018 | $21.00 | $21.47 | $21.00 | $21.25 | +0.43% | 7,009 |
| Oct 22, 2018 | $21.27 | $21.32 | $21.15 | $21.16 | -3.77% | 6,226 |
| Oct 15, 2018 | $21.99 | $21.99 | $21.20 | $21.99 | 0.00% | 1,100 |
| Oct 8, 2018 | $21.60 | $21.99 | $21.00 | $21.99 | +2.28% | 2,627 |
| Oct 1, 2018 | $21.84 | $21.84 | $21.50 | $21.50 | -0.41% | 1,655 |
| Sep 24, 2018 | $21.54 | $22.11 | $21.52 | $21.59 | -0.35% | 8,846 |
| Sep 17, 2018 | $20.87 | $21.90 | $20.84 | $21.66 | -0.03% | 9,199 |
| Sep 10, 2018 | $21.01 | $21.84 | $20.50 | $21.67 | +3.14% | 12,694 |
| Sep 4, 2018 | $21.56 | $21.85 | $21.01 | $21.01 | -1.13% | 3,439 |
| Aug 27, 2018 | $20.00 | $21.37 | $19.60 | $21.25 | +6.25% | 21,728 |
| Aug 20, 2018 | $19.90 | $20.26 | $19.90 | $20.00 | -2.31% | 15,624 |
| Aug 13, 2018 | $19.83 | $20.78 | $19.75 | $20.47 | -0.14% | 12,135 |
| Aug 6, 2018 | $20.51 | $20.79 | $20.30 | $20.50 | -0.44% | 11,772 |
| Jul 30, 2018 | $20.82 | $20.90 | $20.58 | $20.59 | -2.32% | 10,962 |
| Jul 23, 2018 | $21.20 | $21.49 | $20.54 | $21.08 | -0.57% | 21,239 |
| Jul 16, 2018 | $21.35 | $21.37 | $21.13 | $21.20 | -0.47% | 9,873 |
| Jul 9, 2018 | $21.13 | $21.40 | $21.13 | $21.30 | -0.45% | 3,693 |
| Jul 2, 2018 | $20.65 | $21.40 | $20.65 | $21.40 | +3.56% | 2,924 |
| Jun 25, 2018 | $20.90 | $20.93 | $20.45 | $20.66 | -2.31% | 11,863 |
| Jun 18, 2018 | $21.06 | $21.37 | $20.67 | $21.15 | -1.58% | 16,522 |
| Jun 11, 2018 | $20.60 | $21.49 | $20.60 | $21.49 | -0.05% | 12,222 |
| Jun 4, 2018 | $21.50 | $21.50 | $21.00 | $21.50 | +2.38% | 13,739 |
| May 29, 2018 | $20.42 | $21.15 | $20.42 | $21.00 | -1.28% | 10,002 |
| May 21, 2018 | $20.94 | $21.27 | $20.46 | $21.27 | +2.42% | 7,386 |
| May 14, 2018 | $20.41 | $21.10 | $20.30 | $20.77 | -0.19% | 4,225 |
| May 7, 2018 | $21.37 | $21.37 | $20.81 | $20.81 | -2.60% | 3,673 |
| Apr 30, 2018 | $21.34 | $21.37 | $21.34 | $21.37 | -0.11% | 220 |
| Apr 23, 2018 | $21.60 | $21.69 | $21.01 | $21.39 | -0.98% | 6,943 |
| Apr 16, 2018 | $21.12 | $21.74 | $21.12 | $21.60 | +2.86% | 2,439 |
| Apr 9, 2018 | $21.25 | $21.59 | $21.00 | $21.00 | -1.18% | 8,574 |
| Apr 2, 2018 | $21.45 | $21.76 | $21.25 | $21.25 | -1.16% | 8,641 |
| Mar 26, 2018 | $22.08 | $22.08 | $21.26 | $21.50 | -2.14% | 8,078 |
| Mar 19, 2018 | $21.97 | $21.97 | $21.85 | $21.97 | +0.55% | 5,995 |
| Mar 12, 2018 | $21.44 | $21.99 | $21.34 | $21.85 | +2.78% | 6,816 |
| Mar 5, 2018 | $22.00 | $22.00 | $21.26 | $21.26 | -0.89% | 14,283 |
| Feb 26, 2018 | $21.55 | $22.51 | $21.19 | $21.45 | -3.81% | 18,389 |
| Feb 20, 2018 | $21.51 | $22.30 | $21.26 | $22.30 | +2.53% | 16,641 |
| Feb 12, 2018 | $21.79 | $22.00 | $21.01 | $21.75 | -0.99% | 41,144 |
| Feb 5, 2018 | $21.63 | $22.35 | $21.45 | $21.97 | -0.37% | 15,386 |
| Jan 29, 2018 | $24.51 | $24.51 | $21.10 | $22.05 | -8.87% | 45,668 |
| Jan 22, 2018 | $24.55 | $24.99 | $24.10 | $24.20 | -1.88% | 3,486 |
| Jan 16, 2018 | $24.98 | $25.30 | $24.15 | $24.66 | -1.28% | 6,942 |
| Jan 8, 2018 | $24.23 | $25.00 | $24.02 | $24.98 | +1.92% | 9,805 |
| Jan 2, 2018 | $25.00 | $25.70 | $24.50 | $24.51 | -0.57% | 12,320 |
| Dec 26, 2017 | $24.65 | $25.86 | $24.65 | $24.65 | +0.20% | 26,611 |
| Dec 18, 2017 | $26.41 | $26.65 | $20.75 | $24.60 | -6.36% | 69,281 |
| Dec 11, 2017 | $26.39 | $26.39 | $26.15 | $26.27 | +0.50% | 7,207 |
| Dec 4, 2017 | $26.70 | $26.70 | $26.14 | $26.14 | -2.10% | 1,638 |
| Nov 27, 2017 | $26.43 | $26.80 | $26.43 | $26.70 | +0.89% | 2,949 |
| Nov 20, 2017 | $26.51 | $26.59 | $26.46 | $26.46 | +0.02% | 980 |
| Nov 13, 2017 | $26.70 | $26.70 | $26.46 | $26.46 | -0.91% | 189 |
| Nov 6, 2017 | $26.70 | $26.84 | $26.30 | $26.70 | +2.30% | 9,677 |
| Oct 30, 2017 | $26.16 | $26.70 | $26.10 | $26.10 | -1.36% | 852 |
| Oct 23, 2017 | $26.78 | $26.80 | $26.05 | $26.46 | -0.75% | 6,530 |
| Oct 16, 2017 | $26.53 | $27.10 | $26.00 | $26.66 | +0.40% | 39,682 |
| Oct 9, 2017 | $26.69 | $27.00 | $26.37 | $26.55 | -0.55% | 3,199 |
| Oct 2, 2017 | $26.74 | $26.74 | $26.70 | $26.70 | -0.15% | 385 |
| Sep 25, 2017 | $26.11 | $29.48 | $26.11 | $26.74 | +2.41% | 4,845 |
| Sep 18, 2017 | $26.16 | $26.43 | $26.00 | $26.11 | -0.18% | 14,746 |
| Sep 11, 2017 | $26.41 | $26.41 | $26.16 | $26.16 | -0.96% | 100 |
| Sep 5, 2017 | $26.43 | $26.43 | $26.20 | $26.41 | -0.08% | 4,800 |
| Aug 28, 2017 | $26.26 | $26.43 | $26.01 | $26.43 | +1.36% | 4,983 |
| Aug 21, 2017 | $26.50 | $26.52 | $25.90 | $26.07 | -1.61% | 10,488 |
| Aug 14, 2017 | $26.15 | $26.55 | $24.96 | $26.50 | +1.73% | 11,342 |
| Aug 7, 2017 | $26.12 | $26.35 | $26.00 | $26.05 | -0.58% | 8,001 |
| Jul 31, 2017 | $26.47 | $26.85 | $26.05 | $26.20 | -1.02% | 6,210 |
| Jul 24, 2017 | $26.40 | $26.47 | $26.40 | $26.47 | +0.27% | 1,000 |
| Jul 17, 2017 | $26.45 | $26.47 | $26.40 | $26.40 | -0.56% | 844 |
| Jul 10, 2017 | $26.47 | $26.55 | $26.31 | $26.55 | +0.30% | 3,485 |
| Jul 3, 2017 | $26.47 | $26.47 | $26.30 | $26.47 | -0.00% | 2,113 |
| Jun 26, 2017 | $26.20 | $26.64 | $26.14 | $26.47 | +1.04% | 4,648 |
| Jun 19, 2017 | $26.35 | $26.60 | $26.14 | $26.20 | -0.47% | 1,588 |
| Jun 12, 2017 | $26.10 | $26.40 | $26.10 | $26.33 | +0.72% | 1,660 |
| Jun 5, 2017 | $26.14 | $26.14 | $26.14 | $26.14 | -0.20% | 763 |
| May 30, 2017 | $26.06 | $26.19 | $26.06 | $26.19 | -2.08% | 225 |
| May 22, 2017 | $26.00 | $26.99 | $26.00 | $26.75 | +2.88% | 800 |
| May 15, 2017 | $26.23 | $26.44 | $26.00 | $26.00 | -0.89% | 1,276 |
| May 8, 2017 | $25.83 | $26.23 | $25.83 | $26.23 | +1.58% | 886 |
| May 1, 2017 | $26.58 | $26.91 | $25.83 | $25.83 | -2.83% | 1,961 |
| Apr 24, 2017 | $26.02 | $26.78 | $25.96 | $26.58 | +2.19% | 5,592 |
| Apr 17, 2017 | $26.62 | $26.62 | $26.01 | $26.01 | -1.85% | 1,927 |
| Apr 10, 2017 | $26.60 | $26.60 | $26.50 | $26.50 | -0.38% | 887 |
| Apr 3, 2017 | $25.81 | $26.90 | $25.81 | $26.60 | +3.06% | 746 |
| Mar 27, 2017 | $25.75 | $27.24 | $25.75 | $25.81 | -0.19% | 6,540 |
| Mar 20, 2017 | $25.90 | $26.25 | $25.56 | $25.86 | -0.15% | 7,324 |
| Mar 13, 2017 | $25.90 | $26.01 | $25.52 | $25.90 | 0.00% | 1,000 |
| Mar 6, 2017 | $26.29 | $26.29 | $25.90 | $25.90 | -1.48% | 1,519 |
| Feb 27, 2017 | $25.91 | $26.38 | $25.90 | $26.29 | +1.47% | 2,703 |
| Feb 21, 2017 | $26.39 | $26.39 | $25.91 | $25.91 | -1.84% | 1,346 |
| Feb 13, 2017 | $26.20 | $26.95 | $25.77 | $26.39 | +0.74% | 6,261 |
| Feb 6, 2017 | $26.40 | $26.40 | $25.70 | $26.20 | -0.76% | 2,453 |
| Jan 30, 2017 | $25.95 | $26.40 | $25.55 | $26.40 | +1.73% | 8,129 |
| Jan 23, 2017 | $26.05 | $26.65 | $25.91 | $25.95 | +1.78% | 11,875 |
| Jan 17, 2017 | $25.23 | $25.53 | $25.23 | $25.50 | +1.53% | 815 |
| Jan 9, 2017 | $24.81 | $25.28 | $24.81 | $25.11 | -1.91% | 621 |
| Jan 3, 2017 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | – |
| Dec 27, 2016 | $25.00 | $25.60 | $24.99 | $25.60 | +1.39% | 8,658 |
| Dec 19, 2016 | $25.44 | $25.62 | $25.25 | $25.25 | -0.75% | 2,347 |
| Dec 12, 2016 | $25.44 | $25.48 | $25.44 | $25.44 | 0.00% | 1,798 |
| Dec 5, 2016 | $25.94 | $25.94 | $25.44 | $25.44 | -0.85% | 1,840 |
| Nov 28, 2016 | $25.94 | $25.94 | $25.47 | $25.66 | -1.45% | 4,955 |
| Nov 21, 2016 | $24.94 | $26.03 | $24.94 | $26.03 | – | 2,560 |
Seasonality
PCG.PE 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 | 0.5% | 2.5% | -2.2% | 2.8% | -0.9% | 0.5% | 1.6% | -0.3% | 0.2% | -0.5% | -1.7% | 0.5% |
| Months up | 6 of 10 | 7 of 10 | 2 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 6 of 9 |
| 2026 | 0.1% | 0.5% | -2.8% | 4.1% | -2.6% | -1.6% | 3.6% | -4.0% | -6.2% | 0.3% | 0.0% | |
| 2025 | -6.5% | 1.2% | -0.1% | 0.6% | -0.6% | 1.1% | -3.1% | 2.8% | 4.2% | 8.4% | -3.0% | 1.0% |
| 2024 | 8.2% | -0.7% | -0.3% | -2.0% | 1.0% | -1.7% | 4.5% | 8.1% | 5.5% | -1.8% | -5.3% | 1.0% |
| 2023 | 9.5% | 2.5% | -3.8% | 4.8% | -6.8% | 0.1% | 3.3% | -5.8% | -0.4% | -2.1% | 4.4% | 10.7% |
| 2022 | 1.3% | 4.4% | 0.2% | 7.0% | -11.7% | -6.4% | 3.0% | 0.6% | -1.3% | -0.8% | -2.3% | -1.9% |
| 2021 | -6.9% | -1.2% | -1.5% | 0.4% | 1.8% | -0.2% | -0.1% | -2.3% | 0.9% | 2.2% | -3.1% | 0.2% |
| 2020 | 7.7% | 6.7% | -14.4% | 5.5% | 5.2% | 8.8% | 0.2% | -0.7% | 1.0% | -1.7% | -1.5% | 9.7% |
| 2019 | -1.0% | 12.2% | 4.0% | 3.7% | 9.2% | 4.8% | 2.4% | -3.3% | -4.1% | -7.8% | 5.8% | 6.7% |
| 2018 | -9.7% | -2.3% | -1.1% | -0.7% | -2.1% | -1.1% | 1.1% | 1.8% | 1.6% | -1.6% | -12.5% | -15.3% |
| 2017 | 2.6% | 1.7% | -2.2% | 4.2% | -2.0% | 1.6% | 1.2% | -0.2% | 1.2% | 0.3% | 0.2% | -7.2% |