PG&E Corp (PCG.PG) stock
PCG.PGNYSEElectric & Other Services CombinedFiscal year ends December 31Also trades as PCG, PCG.PA, PCG.PB, PCG.PC, PCG.PD, PCG.PE, 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
$16.00+0.00 (0.00%)
Close on Nov 2, 2026Market cap $42.88BP/E 11.6Yield –
Price history
PG&E share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$16.00
0.00% on the day
52-week range
$15.25 – $20.19
-20.8% from the high
Change over 52 weeks
-18.0%
From $19.51 on Oct 31, 2025
Average volume
572
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | – |
| Oct 26, 2026 | $16.00 | $16.45 | $16.00 | $16.00 | -0.93% | 2,418 |
| Oct 19, 2026 | $15.74 | $16.25 | $15.74 | $16.15 | +2.60% | 8,949 |
| Oct 12, 2026 | $16.70 | $16.70 | $15.74 | $15.74 | -5.24% | 3,309 |
| Oct 5, 2026 | $15.91 | $16.76 | $15.91 | $16.61 | +5.46% | 4,259 |
| Sep 28, 2026 | $16.12 | $16.12 | $15.25 | $15.75 | -2.48% | 5,027 |
| Sep 21, 2026 | $16.48 | $16.50 | $16.15 | $16.15 | +0.40% | 1,246 |
| Sep 14, 2026 | $16.57 | $16.75 | $16.09 | $16.09 | -2.94% | 9,109 |
| Sep 8, 2026 | $16.75 | $16.75 | $16.55 | $16.57 | -1.06% | 317 |
| Aug 31, 2026 | $17.59 | $17.59 | $16.34 | $16.75 | -5.95% | 12,256 |
| Aug 24, 2026 | $17.81 | $17.81 | $17.81 | $17.81 | 0.00% | – |
| Aug 17, 2026 | $18.48 | $18.48 | $17.81 | $17.81 | -3.63% | 1,422 |
| Aug 10, 2026 | $17.87 | $18.48 | $17.86 | $18.48 | +3.41% | 976 |
| Aug 3, 2026 | $18.13 | $18.13 | $17.87 | $17.87 | +0.06% | 442 |
| Jul 27, 2026 | $17.90 | $17.90 | $17.86 | $17.86 | -0.23% | 651 |
| Jul 20, 2026 | $17.91 | $17.95 | $17.90 | $17.90 | -1.64% | 905 |
| Jul 13, 2026 | $18.26 | $18.26 | $18.20 | $18.20 | -0.33% | 204 |
| Jul 6, 2026 | $18.26 | $18.26 | $18.26 | $18.26 | 0.00% | – |
| Jun 29, 2026 | $18.26 | $18.26 | $18.26 | $18.26 | 0.00% | – |
| Jun 22, 2026 | $17.84 | $18.26 | $17.81 | $18.26 | +2.47% | 6,746 |
| Jun 15, 2026 | $17.89 | $17.89 | $17.82 | $17.82 | -0.38% | 284 |
| Jun 8, 2026 | $18.55 | $18.55 | $17.89 | $17.89 | -3.55% | 404 |
| Jun 1, 2026 | $18.55 | $18.55 | $18.55 | $18.55 | +3.09% | 214 |
| May 26, 2026 | $17.99 | $17.99 | $17.99 | $17.99 | -2.65% | 154 |
| May 18, 2026 | $18.49 | $18.49 | $18.48 | $18.48 | -0.11% | 474 |
| May 11, 2026 | $18.06 | $18.50 | $18.06 | $18.50 | +2.72% | 1,430 |
| May 4, 2026 | $18.02 | $18.92 | $17.92 | $18.01 | -0.06% | 13,419 |
| Apr 27, 2026 | $18.60 | $18.90 | $18.02 | $18.02 | -3.12% | 2,639 |
| Apr 20, 2026 | $18.91 | $18.91 | $18.24 | $18.60 | -1.61% | 2,327 |
| Apr 13, 2026 | $17.99 | $18.91 | $17.83 | $18.91 | +5.09% | 15,904 |
| Apr 6, 2026 | $18.00 | $18.00 | $17.99 | $17.99 | +0.94% | 20,772 |
| Mar 30, 2026 | $17.82 | $17.82 | $17.82 | $17.82 | 0.00% | – |
| Mar 23, 2026 | $17.82 | $17.82 | $17.82 | $17.82 | 0.00% | – |
| Mar 16, 2026 | $17.82 | $17.82 | $17.82 | $17.82 | 0.00% | – |
| Mar 9, 2026 | $18.63 | $18.63 | $17.43 | $17.82 | -6.20% | 1,859 |
| Mar 2, 2026 | $19.13 | $19.75 | $18.24 | $19.00 | -1.54% | 3,996 |
| Feb 23, 2026 | $18.95 | $19.30 | $18.51 | $19.30 | +0.56% | 1,398 |
| Feb 17, 2026 | $19.10 | $19.19 | $18.80 | $19.19 | +0.47% | 1,457 |
| Feb 9, 2026 | $19.29 | $20.05 | $19.10 | $19.10 | +0.53% | 2,199 |
| Feb 2, 2026 | $18.59 | $19.29 | $17.80 | $19.00 | +2.21% | 4,919 |
| Jan 26, 2026 | $17.90 | $18.59 | $17.90 | $18.59 | +3.85% | 105 |
| Jan 20, 2026 | $17.38 | $17.90 | $17.38 | $17.90 | +0.11% | 390 |
| Jan 12, 2026 | $19.00 | $19.00 | $17.67 | $17.88 | -5.89% | 498 |
| Jan 5, 2026 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | – |
| Dec 29, 2025 | $19.00 | $19.00 | $19.00 | $19.00 | -1.09% | 8,081 |
| Dec 22, 2025 | $18.63 | $19.21 | $18.63 | $19.21 | +3.84% | 676 |
| Dec 15, 2025 | $17.23 | $18.50 | $17.23 | $18.50 | +1.07% | 3,853 |
| Dec 8, 2025 | $18.34 | $18.34 | $18.00 | $18.30 | -0.22% | 8,156 |
| Dec 1, 2025 | $18.15 | $18.80 | $17.30 | $18.34 | +1.13% | 1,786 |
| Nov 24, 2025 | $18.77 | $18.77 | $18.14 | $18.14 | -3.36% | 106 |
| Nov 17, 2025 | $20.03 | $20.03 | $18.77 | $18.77 | +1.13% | 1,844 |
| Nov 10, 2025 | $18.60 | $20.10 | $18.50 | $18.56 | +0.27% | 3,982 |
| Nov 3, 2025 | $19.10 | $20.19 | $18.25 | $18.51 | -5.13% | 2,070 |
| Oct 27, 2025 | $18.80 | $19.80 | $18.00 | $19.51 | +2.74% | 21,469 |
| Oct 20, 2025 | $18.63 | $19.00 | $17.43 | $18.99 | +7.29% | 7,315 |
| Oct 13, 2025 | $18.44 | $18.70 | $17.47 | $17.70 | -2.75% | 13,027 |
| Oct 6, 2025 | $17.70 | $18.25 | $17.17 | $18.20 | +3.41% | 8,852 |
| Sep 29, 2025 | $17.82 | $18.05 | $17.18 | $17.60 | -1.68% | 10,325 |
| Sep 22, 2025 | $17.22 | $17.90 | $17.19 | $17.90 | +6.48% | 5,460 |
| Sep 15, 2025 | $17.10 | $17.50 | $16.73 | $16.81 | -3.64% | 12,392 |
| Sep 8, 2025 | $16.75 | $17.50 | $16.50 | $17.45 | +6.70% | 8,249 |
| Sep 2, 2025 | $16.73 | $16.86 | $16.35 | $16.35 | -2.28% | 3,342 |
| Aug 25, 2025 | $17.20 | $17.25 | $16.68 | $16.73 | +0.13% | 6,630 |
| Aug 18, 2025 | $16.78 | $17.00 | $16.30 | $16.71 | +0.16% | 6,034 |
| Aug 11, 2025 | $17.01 | $17.01 | $16.55 | $16.68 | -1.81% | 4,817 |
| Aug 4, 2025 | $17.25 | $17.60 | $16.76 | $16.99 | -0.06% | 4,325 |
| Jul 28, 2025 | $16.89 | $17.00 | $16.75 | $17.00 | +0.65% | 2,895 |
| Jul 21, 2025 | $16.83 | $16.89 | $16.50 | $16.89 | +2.41% | 8,135 |
| Jul 14, 2025 | $17.00 | $17.00 | $16.49 | $16.49 | -2.99% | 264 |
| Jul 7, 2025 | $16.62 | $17.00 | $16.62 | $17.00 | +3.03% | 326 |
| Jun 30, 2025 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | – |
| Jun 23, 2025 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | – |
| Jun 16, 2025 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | – |
| Jun 9, 2025 | $16.58 | $17.00 | $16.50 | $16.50 | -4.35% | 1,909 |
| Jun 2, 2025 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | – |
| May 27, 2025 | $17.24 | $17.25 | $17.20 | $17.25 | +1.05% | 1,825 |
| May 19, 2025 | $17.14 | $17.16 | $17.07 | $17.07 | -0.41% | 1,402 |
| May 12, 2025 | $17.45 | $17.45 | $16.74 | $17.14 | -1.78% | 2,328 |
| May 5, 2025 | $17.50 | $17.50 | $17.45 | $17.45 | -0.28% | 526 |
| Apr 28, 2025 | $17.01 | $17.50 | $17.01 | $17.50 | +2.88% | 190 |
| Apr 21, 2025 | $17.98 | $17.98 | $17.01 | $17.01 | -5.39% | 158 |
| Apr 14, 2025 | $17.98 | $17.98 | $17.98 | $17.98 | +4.01% | 110 |
| Apr 7, 2025 | $16.87 | $17.89 | $16.87 | $17.29 | +2.49% | 3,066 |
| Mar 31, 2025 | $17.50 | $17.50 | $16.87 | $16.87 | -3.63% | 207 |
| Mar 24, 2025 | $17.24 | $17.54 | $17.24 | $17.50 | +1.49% | 607 |
| Mar 17, 2025 | $17.35 | $17.35 | $17.14 | $17.24 | -1.85% | 4,627 |
| Mar 10, 2025 | $17.81 | $17.81 | $17.16 | $17.57 | -1.37% | 3,971 |
| Mar 3, 2025 | $17.25 | $17.81 | $17.25 | $17.81 | +1.49% | 812 |
| Feb 24, 2025 | $17.50 | $17.85 | $17.50 | $17.55 | +0.29% | 630 |
| Feb 18, 2025 | $17.59 | $17.59 | $17.46 | $17.50 | -1.41% | 2,010 |
| Feb 10, 2025 | $17.50 | $17.75 | $17.50 | $17.75 | -0.28% | 1,670 |
| Feb 3, 2025 | $17.50 | $17.90 | $17.23 | $17.80 | +1.42% | 15,468 |
| Jan 27, 2025 | $17.99 | $17.99 | $17.50 | $17.55 | +0.29% | 4,112 |
| Jan 21, 2025 | $17.50 | $18.25 | $17.50 | $17.50 | +0.00% | 1,838 |
| Jan 13, 2025 | $17.82 | $17.83 | $17.50 | $17.50 | -2.78% | 1,812 |
| Jan 6, 2025 | $18.40 | $18.40 | $17.99 | $18.00 | -2.17% | 3,466 |
| Dec 30, 2024 | $18.40 | $18.40 | $18.40 | $18.40 | +1.66% | 1,550 |
| Dec 23, 2024 | $18.63 | $18.63 | $17.95 | $18.10 | -2.69% | 5,197 |
| Dec 16, 2024 | $19.00 | $20.01 | $18.52 | $18.60 | -2.16% | 16,662 |
| Dec 9, 2024 | $19.00 | $19.01 | $19.00 | $19.01 | -1.25% | 755 |
| Dec 2, 2024 | $19.50 | $19.50 | $19.25 | $19.25 | -1.28% | 782 |
| Nov 25, 2024 | $20.30 | $22.30 | $19.50 | $19.50 | +0.00% | 6,605 |
| Nov 18, 2024 | $19.00 | $19.50 | $18.75 | $19.50 | +7.26% | 5,541 |
| Nov 11, 2024 | $19.00 | $19.37 | $18.18 | $18.18 | -4.46% | 3,284 |
| Nov 4, 2024 | $19.05 | $19.05 | $19.00 | $19.03 | -0.89% | 2,052 |
| Oct 28, 2024 | $19.70 | $19.70 | $19.20 | $19.20 | -2.54% | 1,330 |
| Oct 21, 2024 | $19.61 | $19.76 | $19.35 | $19.70 | -0.51% | 5,605 |
| Oct 14, 2024 | $19.75 | $19.80 | $19.50 | $19.80 | +0.25% | 1,844 |
| Oct 7, 2024 | $19.93 | $19.94 | $19.59 | $19.75 | -0.90% | 2,172 |
| Sep 30, 2024 | $19.50 | $19.93 | $19.50 | $19.93 | +2.21% | 2,814 |
| Sep 23, 2024 | $19.50 | $19.50 | $19.50 | $19.50 | +1.09% | 631 |
| Sep 16, 2024 | $19.49 | $19.81 | $19.28 | $19.29 | -1.03% | 2,629 |
| Sep 9, 2024 | $19.47 | $19.53 | $19.35 | $19.49 | -1.91% | 3,303 |
| Sep 3, 2024 | $19.40 | $20.56 | $19.19 | $19.87 | +2.26% | 4,436 |
| Aug 26, 2024 | $19.00 | $19.43 | $18.51 | $19.43 | +2.26% | 854 |
| Aug 19, 2024 | $19.20 | $19.20 | $18.53 | $19.00 | -1.04% | 650 |
| Aug 12, 2024 | $18.99 | $19.22 | $18.83 | $19.20 | +1.11% | 2,599 |
| Aug 5, 2024 | $18.80 | $19.00 | $18.80 | $18.99 | +1.01% | 732 |
| Jul 29, 2024 | $18.39 | $19.08 | $18.39 | $18.80 | +2.23% | 4,437 |
| Jul 22, 2024 | $18.01 | $18.39 | $17.83 | $18.39 | +2.74% | 435 |
| Jul 15, 2024 | $17.90 | $17.90 | $17.90 | $17.90 | +0.67% | 704 |
| Jul 8, 2024 | $17.51 | $17.87 | $17.51 | $17.78 | +1.54% | 511 |
| Jul 1, 2024 | $18.40 | $18.40 | $17.50 | $17.51 | -4.84% | 2,143 |
| Jun 24, 2024 | $17.85 | $18.45 | $17.18 | $18.40 | +7.16% | 4,291 |
| Jun 17, 2024 | $17.15 | $17.30 | $17.15 | $17.17 | +0.12% | 4,330 |
| Jun 10, 2024 | $17.68 | $17.75 | $17.14 | $17.15 | -3.00% | 19,145 |
| Jun 3, 2024 | $18.00 | $18.00 | $17.50 | $17.68 | -1.78% | 2,056 |
| May 28, 2024 | $18.60 | $18.60 | $18.00 | $18.00 | -1.37% | 1,656 |
| May 20, 2024 | $17.92 | $18.70 | $17.92 | $18.25 | +2.43% | 5,218 |
| May 13, 2024 | $17.80 | $17.85 | $17.69 | $17.82 | +0.09% | 12,142 |
| May 6, 2024 | $17.80 | $17.80 | $17.80 | $17.80 | +0.63% | 466 |
| Apr 29, 2024 | $17.80 | $17.80 | $17.60 | $17.69 | -0.62% | 7,219 |
| Apr 22, 2024 | $17.90 | $18.00 | $17.75 | $17.80 | -0.61% | 1,830 |
| Apr 15, 2024 | $18.00 | $18.00 | $17.91 | $17.91 | -0.50% | 1,500 |
| Apr 8, 2024 | $18.13 | $18.13 | $17.90 | $18.00 | -0.75% | 1,928 |
| Apr 1, 2024 | $17.93 | $18.35 | $17.93 | $18.14 | +1.15% | 782 |
| Mar 25, 2024 | $17.90 | $17.93 | $17.90 | $17.93 | +0.17% | 186 |
| Mar 18, 2024 | $17.90 | $17.90 | $17.90 | $17.90 | 0.00% | – |
| Mar 11, 2024 | $18.00 | $18.00 | $17.80 | $17.90 | -3.03% | 5,542 |
| Mar 4, 2024 | $18.50 | $18.50 | $18.35 | $18.46 | -0.22% | 772 |
| Feb 26, 2024 | $18.98 | $19.00 | $18.50 | $18.50 | +1.90% | 1,601 |
| Feb 20, 2024 | $18.00 | $18.25 | $18.00 | $18.16 | +0.86% | 1,182 |
| Feb 12, 2024 | $18.05 | $18.14 | $17.74 | $18.00 | -0.28% | 3,009 |
| Feb 5, 2024 | $18.00 | $18.37 | $18.00 | $18.05 | +0.28% | 747 |
| Jan 29, 2024 | $17.30 | $18.00 | $16.87 | $18.00 | +4.05% | 1,280 |
| Jan 22, 2024 | $17.15 | $17.43 | $17.15 | $17.30 | +0.87% | 3,007 |
| Jan 16, 2024 | $16.63 | $17.15 | $16.62 | $17.15 | +5.47% | 2,268 |
| Jan 8, 2024 | $16.95 | $17.04 | $16.26 | $16.26 | -4.07% | 5,708 |
| Jan 2, 2024 | $16.25 | $17.00 | $16.25 | $16.95 | +4.31% | 650 |
| Dec 26, 2023 | $15.89 | $16.25 | $15.88 | $16.25 | +0.00% | 2,155 |
| Dec 18, 2023 | $16.45 | $16.45 | $15.75 | $16.25 | +1.56% | 4,858 |
| Dec 11, 2023 | $15.67 | $16.11 | $15.61 | $16.00 | +2.11% | 8,339 |
| Dec 4, 2023 | $15.94 | $15.94 | $15.45 | $15.67 | -1.69% | 5,395 |
| Nov 27, 2023 | $15.44 | $15.94 | $15.20 | $15.94 | +4.73% | 5,512 |
| Nov 20, 2023 | $15.22 | $15.22 | $15.22 | $15.22 | 0.00% | – |
| Nov 13, 2023 | $15.10 | $15.61 | $14.90 | $15.22 | -0.85% | 25,417 |
| Nov 6, 2023 | $15.12 | $15.65 | $15.00 | $15.35 | -1.22% | 10,875 |
| Oct 30, 2023 | $15.00 | $15.54 | $14.78 | $15.54 | +4.30% | 31,049 |
| Oct 23, 2023 | $14.86 | $15.10 | $14.86 | $14.90 | -0.56% | 7,436 |
| Oct 16, 2023 | $15.05 | $15.05 | $14.85 | $14.98 | -0.77% | 16,192 |
| Oct 9, 2023 | $15.00 | $15.16 | $14.95 | $15.10 | +0.67% | 20,543 |
| Oct 2, 2023 | $15.07 | $15.35 | $14.71 | $15.00 | -1.25% | 26,472 |
| Sep 25, 2023 | $15.50 | $15.71 | $15.19 | $15.19 | -2.00% | 980 |
| Sep 18, 2023 | $15.50 | $15.75 | $15.50 | $15.50 | -1.27% | 4,266 |
| Sep 11, 2023 | $15.70 | $15.70 | $15.70 | $15.70 | -0.00% | 1,364 |
| Sep 5, 2023 | $15.96 | $16.00 | $15.70 | $15.70 | -0.63% | 2,240 |
| Aug 28, 2023 | $16.12 | $16.25 | $15.70 | $15.80 | +3.61% | 5,464 |
| Aug 21, 2023 | $16.01 | $16.40 | $15.25 | $15.25 | -5.28% | 6,837 |
| Aug 14, 2023 | $16.15 | $16.43 | $16.05 | $16.10 | 0.00% | 10,811 |
| Aug 7, 2023 | $16.15 | $16.15 | $16.10 | $16.10 | -0.31% | 1,298 |
| Jul 31, 2023 | $16.00 | $16.20 | $15.85 | $16.15 | +0.62% | 10,489 |
| Jul 24, 2023 | $16.18 | $16.20 | $16.05 | $16.05 | -0.74% | 3,358 |
| Jul 17, 2023 | $16.15 | $16.17 | $16.09 | $16.17 | +0.12% | 6,576 |
| Jul 10, 2023 | $16.25 | $16.40 | $15.95 | $16.15 | -0.62% | 10,302 |
| Jul 3, 2023 | $16.25 | $17.15 | $16.20 | $16.25 | 0.00% | 11,829 |
| Jun 26, 2023 | $16.11 | $16.68 | $16.11 | $16.25 | 0.00% | 10,593 |
| Jun 20, 2023 | $16.25 | $16.30 | $16.14 | $16.25 | 0.00% | 7,010 |
| Jun 12, 2023 | $16.70 | $17.03 | $16.25 | $16.25 | -2.69% | 14,636 |
| Jun 5, 2023 | $16.35 | $16.72 | $16.14 | $16.70 | +2.45% | 12,809 |
| May 30, 2023 | $16.25 | $17.00 | $16.21 | $16.30 | +0.31% | 15,683 |
| May 22, 2023 | $16.55 | $16.60 | $16.25 | $16.25 | -0.67% | 5,569 |
| May 15, 2023 | $16.37 | $16.37 | $16.25 | $16.36 | -0.55% | 2,653 |
| May 8, 2023 | $16.72 | $16.80 | $16.25 | $16.45 | +0.24% | 17,585 |
| May 1, 2023 | $16.66 | $16.70 | $15.80 | $16.41 | -1.14% | 16,873 |
| Apr 24, 2023 | $17.27 | $17.28 | $16.40 | $16.60 | -3.88% | 9,992 |
| Apr 17, 2023 | $17.10 | $17.27 | $17.10 | $17.27 | +0.99% | 293 |
| Apr 10, 2023 | $17.50 | $17.50 | $17.10 | $17.10 | +2.09% | 1,886 |
| Apr 3, 2023 | $16.80 | $16.91 | $16.73 | $16.75 | -0.30% | 3,908 |
| Mar 27, 2023 | $16.85 | $16.85 | $16.80 | $16.80 | -0.30% | 117 |
| Mar 20, 2023 | $17.35 | $17.35 | $16.75 | $16.85 | +0.60% | 960 |
| Mar 13, 2023 | $17.00 | $17.00 | $16.75 | $16.75 | -1.47% | 1,648 |
| Mar 6, 2023 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 173 |
| Feb 27, 2023 | $17.05 | $17.50 | $17.00 | $17.00 | -0.29% | 2,844 |
| Feb 21, 2023 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 146 |
| Feb 13, 2023 | $16.86 | $18.66 | $16.78 | $17.05 | +0.29% | 9,566 |
| Feb 6, 2023 | $19.50 | $19.50 | $16.96 | $17.00 | -4.76% | 6,151 |
| Jan 30, 2023 | $17.50 | $18.35 | $17.45 | $17.85 | +2.29% | 6,867 |
| Jan 23, 2023 | $16.80 | $17.45 | $16.80 | $17.45 | +5.31% | 5,116 |
| Jan 17, 2023 | $16.50 | $17.00 | $16.50 | $16.57 | +0.42% | 611 |
| Jan 9, 2023 | $16.57 | $16.57 | $16.45 | $16.50 | -0.42% | 561 |
| Jan 3, 2023 | $16.39 | $16.57 | $16.39 | $16.57 | +0.42% | 1,250 |
| Dec 27, 2022 | $16.45 | $16.50 | $16.35 | $16.50 | +0.61% | 5,886 |
| Dec 19, 2022 | $16.35 | $16.40 | $14.73 | $16.40 | -1.74% | 3,702 |
| Dec 12, 2022 | $16.50 | $16.69 | $16.01 | $16.69 | +0.77% | 1,311 |
| Dec 5, 2022 | $16.50 | $17.00 | $16.50 | $16.56 | +0.38% | 1,609 |
| Nov 28, 2022 | $16.50 | $16.69 | $16.50 | $16.50 | 0.00% | 720 |
| Nov 21, 2022 | $16.85 | $16.85 | $16.50 | $16.50 | -2.08% | 132 |
| Nov 14, 2022 | $16.85 | $16.85 | $16.85 | $16.85 | +2.36% | 931 |
| Nov 7, 2022 | $16.50 | $16.50 | $16.42 | $16.46 | -0.24% | 1,960 |
| Oct 31, 2022 | $16.50 | $17.34 | $16.50 | $16.50 | 0.00% | 2,302 |
| Oct 24, 2022 | $16.50 | $16.50 | $16.50 | $16.50 | -7.98% | 151 |
| Oct 17, 2022 | $17.00 | $17.93 | $16.50 | $17.93 | +5.47% | 7,926 |
| Oct 10, 2022 | $16.70 | $17.00 | $16.70 | $17.00 | +1.80% | 354 |
| Oct 3, 2022 | $17.68 | $17.68 | $16.55 | $16.70 | -5.54% | 1,084 |
| Sep 26, 2022 | $16.36 | $17.68 | $16.36 | $17.68 | +8.07% | 400 |
| Sep 19, 2022 | $18.00 | $18.00 | $16.36 | $16.36 | -9.11% | 2,123 |
| Sep 12, 2022 | $18.05 | $18.05 | $18.00 | $18.00 | -0.28% | 948 |
| Sep 6, 2022 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | – |
| Aug 29, 2022 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 110 |
| Aug 22, 2022 | $18.08 | $18.50 | $18.05 | $18.05 | -4.43% | 5,474 |
| Aug 15, 2022 | $18.89 | $18.89 | $18.89 | $18.89 | 0.00% | – |
| Aug 8, 2022 | $18.60 | $18.89 | $18.60 | $18.89 | +1.54% | 793 |
| Aug 1, 2022 | $18.92 | $18.92 | $18.60 | $18.60 | -1.67% | 476 |
| Jul 25, 2022 | $18.33 | $18.92 | $18.00 | $18.92 | +3.19% | 1,304 |
| Jul 18, 2022 | $19.02 | $19.02 | $18.33 | $18.33 | -3.61% | 200 |
| Jul 11, 2022 | $19.98 | $20.00 | $18.26 | $19.02 | -4.73% | 4,519 |
| Jul 5, 2022 | $19.96 | $19.96 | $19.96 | $19.96 | 0.00% | – |
| Jun 27, 2022 | $20.23 | $20.23 | $19.92 | $19.96 | +8.54% | 543 |
| Jun 21, 2022 | $18.39 | $18.39 | $18.39 | $18.39 | 0.00% | – |
| Jun 13, 2022 | $19.05 | $19.05 | $18.39 | $18.39 | -3.46% | 377 |
| Jun 6, 2022 | $20.80 | $20.80 | $19.05 | $19.05 | -8.41% | 102 |
| May 31, 2022 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | – |
| May 23, 2022 | $20.25 | $20.80 | $20.25 | $20.80 | +2.72% | 598 |
| May 16, 2022 | $18.26 | $21.80 | $18.10 | $20.25 | +1.30% | 28,940 |
| May 9, 2022 | $19.99 | $19.99 | $19.99 | $19.99 | 0.00% | – |
| May 2, 2022 | $22.23 | $22.23 | $19.99 | $19.99 | -10.08% | 300 |
| Apr 25, 2022 | $25.73 | $25.73 | $22.23 | $22.23 | -13.60% | 156 |
| Apr 18, 2022 | $25.25 | $25.73 | $25.25 | $25.73 | +1.90% | 1,239 |
| Apr 11, 2022 | $24.74 | $25.25 | $24.74 | $25.25 | +2.06% | 4,452 |
| Apr 4, 2022 | $24.61 | $24.74 | $24.00 | $24.74 | +1.64% | 5,692 |
| Mar 28, 2022 | $24.85 | $25.01 | $23.52 | $24.34 | -1.89% | 7,407 |
| Mar 21, 2022 | $24.85 | $24.85 | $24.81 | $24.81 | -0.36% | 2,170 |
| Mar 14, 2022 | $24.90 | $24.90 | $24.82 | $24.90 | 0.00% | 1,299 |
| Mar 7, 2022 | $24.85 | $24.95 | $24.82 | $24.90 | +0.20% | 5,144 |
| Feb 28, 2022 | $24.81 | $24.85 | $24.81 | $24.85 | +0.16% | 1,646 |
| Feb 22, 2022 | $24.81 | $24.81 | $24.81 | $24.81 | 0.00% | – |
| Feb 14, 2022 | $26.00 | $26.00 | $24.81 | $24.81 | -4.58% | 42,947 |
| Feb 7, 2022 | $23.75 | $27.44 | $23.75 | $26.00 | +9.22% | 59,543 |
| Jan 31, 2022 | $24.18 | $24.25 | $23.81 | $23.81 | +4.18% | 1,711 |
| Jan 24, 2022 | $24.23 | $24.23 | $22.51 | $22.85 | -5.70% | 1,139 |
| Jan 18, 2022 | $24.23 | $24.23 | $24.23 | $24.23 | 0.00% | – |
| Jan 10, 2022 | $23.52 | $24.23 | $23.08 | $24.23 | +3.02% | 1,702 |
| Jan 3, 2022 | $23.52 | $23.52 | $23.52 | $23.52 | 0.00% | – |
| Dec 27, 2021 | $23.62 | $23.75 | $23.52 | $23.52 | -0.44% | 350 |
| Dec 20, 2021 | $24.00 | $24.00 | $23.62 | $23.62 | -1.57% | 500 |
| Dec 13, 2021 | $23.03 | $24.00 | $23.01 | $24.00 | +2.43% | 1,805 |
| Dec 6, 2021 | $23.29 | $23.45 | $23.06 | $23.43 | +0.60% | 2,850 |
| Nov 29, 2021 | $24.48 | $24.50 | $23.21 | $23.29 | -4.94% | 2,447 |
| Nov 22, 2021 | $24.50 | $24.50 | $24.50 | $24.50 | 0.00% | – |
| Nov 15, 2021 | $24.34 | $24.99 | $24.12 | $24.50 | +0.64% | 3,997 |
| Nov 8, 2021 | $25.10 | $25.10 | $24.34 | $24.34 | -3.01% | 12,974 |
| Nov 1, 2021 | $24.49 | $26.49 | $24.49 | $25.10 | +2.47% | 429 |
| Oct 25, 2021 | $23.07 | $24.80 | $23.07 | $24.49 | +6.17% | 2,562 |
| Oct 18, 2021 | $22.87 | $23.07 | $22.87 | $23.07 | +0.87% | 100 |
| Oct 11, 2021 | $22.87 | $22.87 | $22.87 | $22.87 | 0.00% | – |
| Oct 4, 2021 | $23.83 | $23.83 | $22.70 | $22.87 | -3.25% | 1,382 |
| Sep 27, 2021 | $25.01 | $25.16 | $23.58 | $23.64 | -6.49% | 1,179 |
| Sep 20, 2021 | $23.36 | $25.34 | $23.36 | $25.28 | +8.22% | 859 |
| Sep 13, 2021 | $23.36 | $23.36 | $23.36 | $23.36 | 0.00% | – |
| Sep 7, 2021 | $23.75 | $24.12 | $23.32 | $23.36 | -1.64% | 772 |
| Aug 30, 2021 | $23.93 | $24.05 | $23.32 | $23.75 | -0.75% | 4,404 |
| Aug 23, 2021 | $23.87 | $23.95 | $23.50 | $23.93 | +1.40% | 1,737 |
| Aug 16, 2021 | $24.23 | $24.23 | $23.16 | $23.60 | -2.60% | 1,451 |
| Aug 9, 2021 | $23.95 | $24.23 | $23.60 | $24.23 | +1.17% | 1,871 |
| Aug 2, 2021 | $23.82 | $24.00 | $23.61 | $23.95 | +0.55% | 6,385 |
| Jul 26, 2021 | $24.25 | $24.25 | $23.82 | $23.82 | -1.77% | 2,418 |
| Jul 19, 2021 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | – |
| Jul 12, 2021 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | – |
| Jul 6, 2021 | $24.27 | $24.30 | $24.10 | $24.25 | -0.21% | 6,130 |
| Jun 28, 2021 | $23.75 | $24.30 | $23.75 | $24.30 | +2.27% | 660 |
| Jun 21, 2021 | $23.71 | $23.76 | $23.71 | $23.76 | +0.21% | 191 |
| Jun 14, 2021 | $23.69 | $23.72 | $23.69 | $23.71 | +0.08% | 601 |
| Jun 7, 2021 | $24.07 | $24.07 | $23.69 | $23.69 | -1.58% | 500 |
| Jun 1, 2021 | $23.99 | $24.07 | $23.99 | $24.07 | +1.75% | 918 |
| May 24, 2021 | $23.66 | $23.66 | $23.66 | $23.66 | 0.00% | – |
| May 17, 2021 | $23.84 | $23.84 | $23.58 | $23.66 | -0.77% | 240 |
| May 10, 2021 | $23.84 | $23.84 | $23.84 | $23.84 | 0.00% | – |
| May 3, 2021 | $23.57 | $24.00 | $23.57 | $23.84 | +1.14% | 1,574 |
| Apr 26, 2021 | $23.95 | $23.95 | $23.55 | $23.57 | -1.59% | 500 |
| Apr 19, 2021 | $23.94 | $23.95 | $23.94 | $23.95 | +0.04% | 300 |
| Apr 12, 2021 | $23.75 | $23.94 | $23.75 | $23.94 | +1.57% | 298 |
| Apr 5, 2021 | $23.57 | $23.57 | $23.57 | $23.57 | 0.00% | – |
| Mar 29, 2021 | $23.57 | $23.57 | $23.57 | $23.57 | 0.00% | – |
| Mar 22, 2021 | $23.58 | $23.58 | $23.57 | $23.57 | +0.36% | 600 |
| Mar 15, 2021 | $23.68 | $23.68 | $23.49 | $23.49 | -0.82% | 200 |
| Mar 8, 2021 | $23.68 | $23.68 | $23.68 | $23.68 | 0.00% | – |
| Mar 1, 2021 | $23.80 | $23.80 | $23.50 | $23.68 | -0.25% | 3,030 |
| Feb 22, 2021 | $24.08 | $24.08 | $23.30 | $23.74 | -2.02% | 3,219 |
| Feb 16, 2021 | $25.00 | $25.00 | $24.01 | $24.23 | -0.04% | 5,898 |
| Feb 8, 2021 | $24.29 | $24.41 | $24.24 | $24.24 | -0.21% | 1,249 |
| Feb 1, 2021 | $24.29 | $24.29 | $24.29 | $24.29 | 0.00% | – |
| Jan 25, 2021 | $24.26 | $24.29 | $24.26 | $24.29 | +0.12% | 155 |
| Jan 19, 2021 | $24.28 | $24.28 | $24.26 | $24.26 | -0.25% | 321 |
| Jan 11, 2021 | $24.27 | $24.32 | $24.27 | $24.32 | -0.94% | 800 |
| Jan 4, 2021 | $24.55 | $24.55 | $24.55 | $24.55 | 0.00% | – |
| Dec 28, 2020 | $24.35 | $24.55 | $24.35 | $24.55 | +1.03% | 3,929 |
| Dec 21, 2020 | $24.30 | $24.30 | $24.30 | $24.30 | 0.00% | – |
| Dec 14, 2020 | $24.30 | $24.30 | $24.30 | $24.30 | -0.12% | 250 |
| Dec 7, 2020 | $24.18 | $24.33 | $24.03 | $24.33 | +0.62% | 400 |
| Nov 30, 2020 | $24.06 | $24.40 | $24.02 | $24.18 | +0.12% | 4,148 |
| Nov 23, 2020 | $24.00 | $25.12 | $24.00 | $24.15 | +0.62% | 5,868 |
| Nov 16, 2020 | $24.00 | $24.14 | $23.95 | $24.00 | 0.00% | 4,518 |
| Nov 9, 2020 | $24.24 | $24.24 | $24.00 | $24.00 | -1.00% | 316 |
| Nov 2, 2020 | $23.85 | $24.24 | $23.85 | $24.24 | +1.64% | 377 |
| Oct 26, 2020 | $24.65 | $24.65 | $23.85 | $23.85 | -3.25% | 1,913 |
| Oct 19, 2020 | $24.65 | $24.65 | $24.65 | $24.65 | 0.00% | – |
| Oct 12, 2020 | $24.00 | $25.00 | $24.00 | $24.65 | +2.71% | 2,168 |
| Oct 5, 2020 | $23.20 | $24.00 | $23.15 | $24.00 | +3.45% | 13,200 |
| Sep 28, 2020 | $23.85 | $24.00 | $22.52 | $23.20 | -2.73% | 19,917 |
| Sep 21, 2020 | $23.50 | $24.53 | $23.50 | $23.85 | -1.81% | 16,982 |
| Sep 14, 2020 | $24.00 | $24.46 | $24.00 | $24.29 | +0.74% | 3,110 |
| Sep 8, 2020 | $24.12 | $24.12 | $23.75 | $24.11 | -0.05% | 1,448 |
| Aug 31, 2020 | $24.45 | $24.45 | $24.12 | $24.12 | -1.35% | 5,593 |
| Aug 24, 2020 | $24.35 | $24.50 | $24.35 | $24.45 | +0.41% | 3,698 |
| Aug 17, 2020 | $24.27 | $24.35 | $24.25 | $24.35 | 0.00% | 1,600 |
| Aug 10, 2020 | $24.25 | $24.94 | $24.25 | $24.35 | +0.41% | 13,356 |
| Aug 3, 2020 | $24.49 | $24.76 | $24.25 | $24.25 | -1.02% | 36,513 |
| Jul 27, 2020 | $24.10 | $24.50 | $23.75 | $24.50 | +0.62% | 12,050 |
| Jul 20, 2020 | $24.68 | $24.68 | $24.15 | $24.35 | -1.34% | 6,366 |
| Jul 13, 2020 | $24.68 | $24.68 | $24.68 | $24.68 | 0.00% | – |
| Jul 6, 2020 | $22.33 | $24.68 | $22.33 | $24.68 | +2.79% | 2,472 |
| Jun 29, 2020 | $24.75 | $24.95 | $23.84 | $24.01 | -2.99% | 1,328 |
| Jun 22, 2020 | $24.95 | $24.95 | $24.67 | $24.75 | +4.21% | 4,233 |
| Jun 15, 2020 | $23.50 | $24.43 | $23.50 | $23.75 | -1.41% | 1,742 |
| Jun 8, 2020 | $24.00 | $24.34 | $23.99 | $24.09 | +0.37% | 1,489 |
| Jun 1, 2020 | $23.06 | $24.04 | $21.90 | $24.00 | +4.08% | 4,309 |
| May 26, 2020 | $21.63 | $23.50 | $21.63 | $23.06 | +6.61% | 5,176 |
| May 18, 2020 | $23.74 | $23.74 | $21.63 | $21.63 | -3.13% | 501 |
| May 11, 2020 | $24.00 | $24.00 | $22.33 | $22.33 | -0.53% | 564 |
| May 4, 2020 | $21.94 | $22.45 | $21.00 | $22.45 | +3.41% | 3,388 |
| Apr 27, 2020 | $22.40 | $24.00 | $20.86 | $21.71 | -3.30% | 7,481 |
| Apr 20, 2020 | $21.52 | $22.60 | $21.52 | $22.45 | +9.41% | 23,775 |
| Apr 13, 2020 | $22.00 | $22.00 | $20.50 | $20.52 | -6.73% | 680 |
| Apr 6, 2020 | $20.25 | $22.11 | $20.23 | $22.00 | +8.64% | 13,985 |
| Mar 30, 2020 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | – |
| Mar 23, 2020 | $18.99 | $20.35 | $17.28 | $20.25 | +3.63% | 16,094 |
| Mar 16, 2020 | $22.00 | $22.00 | $19.54 | $19.54 | -16.50% | 3,181 |
| Mar 9, 2020 | $23.44 | $23.54 | $23.40 | $23.40 | -0.82% | 7,882 |
| Mar 2, 2020 | $23.41 | $25.07 | $23.40 | $23.59 | +0.83% | 6,650 |
| Feb 24, 2020 | $23.88 | $23.88 | $23.40 | $23.40 | -0.09% | 8,990 |
| Feb 18, 2020 | $22.99 | $23.90 | $22.81 | $23.42 | +3.31% | 9,873 |
| Feb 10, 2020 | $23.01 | $23.01 | $22.60 | $22.67 | -0.35% | 4,471 |
| Feb 3, 2020 | $22.41 | $22.80 | $22.02 | $22.75 | +5.32% | 3,005 |
| Jan 27, 2020 | $21.60 | $21.75 | $21.60 | $21.60 | 0.00% | 1,300 |
| Jan 21, 2020 | $20.75 | $21.75 | $20.75 | $21.60 | +4.10% | 9,168 |
| Jan 13, 2020 | $21.09 | $21.09 | $20.70 | $20.75 | -1.61% | 3,334 |
| Jan 6, 2020 | $20.99 | $21.09 | $20.75 | $21.09 | +0.48% | 1,831 |
| Dec 30, 2019 | $20.53 | $21.00 | $20.40 | $20.99 | -0.52% | 5,833 |
| Dec 23, 2019 | $20.40 | $21.10 | $20.40 | $21.10 | +3.89% | 240 |
| Dec 16, 2019 | $20.28 | $20.34 | $20.25 | $20.31 | -3.14% | 2,055 |
| Dec 9, 2019 | $20.65 | $21.00 | $20.65 | $20.97 | +6.18% | 2,078 |
| Dec 2, 2019 | $19.00 | $19.75 | $19.00 | $19.75 | +3.95% | 1,408 |
| Nov 25, 2019 | $19.01 | $19.24 | $19.00 | $19.00 | +1.39% | 9,847 |
| Nov 18, 2019 | $19.78 | $19.80 | $18.53 | $18.74 | -2.40% | 7,291 |
| Nov 11, 2019 | $19.30 | $19.90 | $18.70 | $19.20 | -0.50% | 5,324 |
| Nov 4, 2019 | $17.31 | $19.31 | $17.21 | $19.30 | +4.65% | 20,015 |
| Oct 28, 2019 | $18.95 | $19.25 | $16.60 | $18.44 | -9.46% | 21,396 |
| Oct 21, 2019 | $20.62 | $20.62 | $19.95 | $20.37 | +1.73% | 2,778 |
| Oct 14, 2019 | $20.75 | $21.00 | $20.02 | $20.02 | -3.52% | 2,850 |
| Oct 7, 2019 | $22.71 | $22.71 | $20.75 | $20.75 | -2.26% | 3,483 |
| Sep 30, 2019 | $20.25 | $21.23 | $19.09 | $21.23 | +4.84% | 11,332 |
| Sep 23, 2019 | $19.80 | $21.39 | $18.80 | $20.25 | +7.31% | 14,773 |
| Sep 16, 2019 | $19.58 | $20.27 | $18.25 | $18.87 | -8.84% | 7,945 |
| Sep 9, 2019 | $20.54 | $20.90 | $19.45 | $20.70 | -3.14% | 1,812 |
| Sep 3, 2019 | $21.39 | $21.39 | $21.37 | $21.37 | +3.74% | 2,064 |
| Aug 26, 2019 | $20.58 | $20.60 | $20.00 | $20.60 | +5.21% | 3,546 |
| Aug 19, 2019 | $20.20 | $20.25 | $19.08 | $19.58 | -3.31% | 8,668 |
| Aug 12, 2019 | $20.92 | $20.92 | $20.20 | $20.25 | -3.57% | 3,071 |
| Aug 5, 2019 | $20.62 | $21.00 | $20.20 | $21.00 | +1.85% | 1,648 |
| Jul 29, 2019 | $20.70 | $20.74 | $20.62 | $20.62 | -0.41% | 350 |
| Jul 22, 2019 | $20.68 | $21.50 | $20.35 | $20.70 | +0.01% | 6,879 |
| Jul 15, 2019 | $21.74 | $21.74 | $20.20 | $20.70 | -5.82% | 20,786 |
| Jul 8, 2019 | $20.55 | $21.98 | $20.20 | $21.98 | +6.95% | 20,814 |
| Jul 1, 2019 | $20.26 | $21.00 | $20.26 | $20.55 | -2.13% | 1,728 |
| Jun 24, 2019 | $20.35 | $21.26 | $20.25 | $21.00 | +3.70% | 11,293 |
| Jun 17, 2019 | $18.45 | $20.39 | $18.41 | $20.25 | +8.87% | 8,657 |
| Jun 10, 2019 | $20.01 | $20.01 | $18.60 | $18.60 | -7.05% | 9,012 |
| Jun 3, 2019 | $18.75 | $20.01 | $18.75 | $20.01 | +6.72% | 200 |
| May 28, 2019 | $18.75 | $21.00 | $18.75 | $18.75 | -2.04% | 2,885 |
| May 20, 2019 | $20.29 | $20.49 | $19.10 | $19.14 | -1.29% | 1,744 |
| May 13, 2019 | $19.23 | $21.11 | $19.23 | $19.39 | +0.83% | 8,570 |
| May 6, 2019 | $18.79 | $20.09 | $18.74 | $19.23 | -4.80% | 3,634 |
| Apr 29, 2019 | $18.54 | $20.20 | $18.31 | $20.20 | +10.68% | 12,853 |
| Apr 22, 2019 | $17.51 | $18.75 | $17.51 | $18.25 | -0.82% | 3,155 |
| Apr 15, 2019 | $18.44 | $18.44 | $18.40 | $18.40 | -0.22% | 500 |
| Apr 8, 2019 | $18.27 | $18.88 | $17.90 | $18.44 | +0.93% | 2,672 |
| Apr 1, 2019 | $18.10 | $18.55 | $18.00 | $18.27 | +3.92% | 7,505 |
| Mar 25, 2019 | $17.94 | $18.24 | $17.32 | $17.58 | -2.33% | 5,683 |
| Mar 18, 2019 | $17.95 | $18.10 | $17.91 | $18.00 | -0.88% | 4,035 |
| Mar 11, 2019 | $18.02 | $18.43 | $18.02 | $18.16 | +0.06% | 3,344 |
| Mar 4, 2019 | $17.59 | $18.19 | $17.41 | $18.15 | +4.31% | 7,449 |
| Feb 25, 2019 | $17.52 | $17.52 | $17.40 | $17.40 | 0.00% | 30,098 |
| Feb 19, 2019 | $17.20 | $18.06 | $17.12 | $17.40 | +1.15% | 8,025 |
| Feb 11, 2019 | $16.86 | $17.49 | $16.86 | $17.20 | +4.37% | 7,993 |
| Feb 4, 2019 | $15.97 | $16.48 | $15.66 | $16.48 | +2.44% | 32,476 |
| Jan 28, 2019 | $13.40 | $16.50 | $11.50 | $16.09 | +3.81% | 58,404 |
| Jan 22, 2019 | $12.78 | $16.82 | $12.72 | $15.50 | +21.57% | 43,140 |
| Jan 14, 2019 | $11.71 | $13.56 | $11.05 | $12.75 | -11.58% | 87,406 |
| Jan 7, 2019 | $13.73 | $15.08 | $13.04 | $14.42 | -3.29% | 62,228 |
| Dec 31, 2018 | $14.58 | $15.17 | $14.40 | $14.91 | +0.98% | 2,110 |
| Dec 24, 2018 | $14.33 | $15.20 | $14.25 | $14.77 | +2.33% | 3,504 |
| Dec 17, 2018 | $15.75 | $15.75 | $14.43 | $14.43 | -6.30% | 17,873 |
| Dec 10, 2018 | $17.34 | $17.34 | $15.40 | $15.40 | -14.06% | 11,453 |
| Dec 3, 2018 | $16.85 | $18.71 | $16.66 | $17.92 | -0.30% | 3,331 |
| Nov 26, 2018 | $18.05 | $18.75 | $17.92 | $17.97 | -5.10% | 6,254 |
| Nov 19, 2018 | $17.01 | $19.65 | $17.01 | $18.94 | +3.21% | 12,666 |
| Nov 12, 2018 | $19.52 | $19.76 | $12.51 | $18.35 | -13.02% | 133,362 |
| Nov 5, 2018 | $21.70 | $21.70 | $20.23 | $21.10 | -0.11% | 10,859 |
| Oct 29, 2018 | $21.20 | $21.59 | $20.54 | $21.12 | -2.13% | 5,750 |
| Oct 22, 2018 | $21.60 | $22.08 | $21.58 | $21.58 | +1.31% | 2,368 |
| Oct 15, 2018 | $22.15 | $22.15 | $20.79 | $21.30 | -2.96% | 19,911 |
| Oct 8, 2018 | $20.82 | $22.15 | $20.80 | $21.95 | +3.52% | 15,224 |
| Oct 1, 2018 | $21.35 | $21.57 | $20.60 | $21.20 | -0.46% | 32,158 |
| Sep 24, 2018 | $21.29 | $22.10 | $20.80 | $21.30 | -2.13% | 8,253 |
| Sep 17, 2018 | $21.00 | $21.76 | $20.90 | $21.76 | +3.64% | 1,167 |
| Sep 10, 2018 | $20.43 | $21.33 | $20.43 | $21.00 | +2.44% | 13,957 |
| Sep 4, 2018 | $22.00 | $22.00 | $20.48 | $20.50 | -2.38% | 12,838 |
| Aug 27, 2018 | $18.92 | $21.25 | $18.54 | $21.00 | +10.14% | 29,017 |
| Aug 20, 2018 | $19.82 | $19.82 | $18.90 | $19.07 | -3.95% | 29,583 |
| Aug 13, 2018 | $19.86 | $20.21 | $19.79 | $19.85 | -0.75% | 4,628 |
| Aug 6, 2018 | $20.01 | $20.01 | $19.86 | $20.00 | +0.09% | 6,590 |
| Jul 30, 2018 | $20.10 | $20.33 | $19.90 | $19.98 | -1.29% | 10,534 |
| Jul 23, 2018 | $20.25 | $20.71 | $20.05 | $20.24 | +0.21% | 12,882 |
| Jul 16, 2018 | $20.00 | $20.70 | $20.00 | $20.20 | -1.22% | 5,390 |
| Jul 9, 2018 | $20.18 | $20.74 | $20.00 | $20.45 | +1.19% | 16,416 |
| Jul 2, 2018 | $20.00 | $20.39 | $20.00 | $20.21 | +0.80% | 10,803 |
| Jun 25, 2018 | $20.25 | $20.25 | $19.90 | $20.05 | -0.99% | 5,275 |
| Jun 18, 2018 | $20.25 | $20.25 | $20.00 | $20.25 | +1.05% | 4,144 |
| Jun 11, 2018 | $19.97 | $20.46 | $19.97 | $20.04 | -0.69% | 9,338 |
| Jun 4, 2018 | $20.00 | $20.54 | $20.00 | $20.18 | +0.40% | 4,079 |
| May 29, 2018 | $19.93 | $20.41 | $19.91 | $20.10 | -0.66% | 3,525 |
| May 21, 2018 | $19.97 | $20.41 | $19.75 | $20.23 | -0.08% | 7,088 |
| May 14, 2018 | $19.51 | $20.25 | $19.11 | $20.25 | +3.79% | 5,500 |
| May 7, 2018 | $19.86 | $19.86 | $19.51 | $19.51 | -1.02% | 7,223 |
| Apr 30, 2018 | $19.84 | $19.85 | $19.50 | $19.71 | -1.20% | 1,965 |
| Apr 23, 2018 | $20.41 | $20.41 | $19.85 | $19.95 | -0.92% | 801 |
| Apr 16, 2018 | $20.00 | $20.25 | $19.79 | $20.14 | +0.68% | 8,375 |
| Apr 9, 2018 | $20.88 | $21.18 | $19.97 | $20.00 | -2.64% | 3,639 |
| Apr 2, 2018 | $20.60 | $20.60 | $20.10 | $20.54 | -0.37% | 2,588 |
| Mar 26, 2018 | $21.44 | $21.44 | $20.17 | $20.62 | -5.28% | 1,816 |
| Mar 19, 2018 | $21.11 | $21.77 | $20.14 | $21.77 | +2.64% | 7,226 |
| Mar 12, 2018 | $20.71 | $22.25 | $20.70 | $21.21 | +2.41% | 8,703 |
| Mar 5, 2018 | $21.09 | $21.52 | $20.70 | $20.71 | -1.21% | 3,003 |
| Feb 26, 2018 | $22.20 | $22.37 | $20.11 | $20.96 | -1.11% | 33,681 |
| Feb 20, 2018 | $21.00 | $22.01 | $21.00 | $21.20 | +0.94% | 2,739 |
| Feb 12, 2018 | $22.10 | $22.47 | $19.49 | $21.00 | -7.08% | 58,360 |
| Feb 5, 2018 | $22.79 | $23.80 | $22.20 | $22.60 | -1.33% | 8,641 |
| Jan 29, 2018 | $23.84 | $23.84 | $22.61 | $22.91 | -3.92% | 14,559 |
| Jan 22, 2018 | $23.70 | $24.15 | $23.50 | $23.84 | +0.69% | 6,890 |
| Jan 16, 2018 | $23.81 | $23.81 | $23.49 | $23.68 | -0.55% | 5,862 |
| Jan 8, 2018 | $24.00 | $24.00 | $23.80 | $23.81 | +0.03% | 4,291 |
| Jan 2, 2018 | $24.67 | $24.67 | $23.80 | $23.80 | -3.13% | 11,774 |
| Dec 26, 2017 | $23.75 | $24.84 | $23.75 | $24.57 | +4.11% | 15,916 |
| Dec 18, 2017 | $26.05 | $26.13 | $22.00 | $23.60 | -9.40% | 34,174 |
| Dec 11, 2017 | $26.42 | $26.42 | $26.05 | $26.05 | -1.39% | 10,648 |
| Dec 4, 2017 | $26.50 | $26.63 | $26.15 | $26.42 | -0.32% | 1,300 |
| Nov 27, 2017 | $26.50 | $26.50 | $26.50 | $26.50 | 0.00% | – |
| Nov 20, 2017 | $26.05 | $26.50 | $26.05 | $26.50 | -0.54% | 759 |
| Nov 13, 2017 | $26.92 | $27.10 | $26.35 | $26.65 | +0.36% | 2,626 |
| Nov 6, 2017 | $26.50 | $26.74 | $26.25 | $26.55 | +1.14% | 3,007 |
| Oct 30, 2017 | $26.47 | $26.60 | $26.25 | $26.25 | -0.94% | 6,285 |
| Oct 23, 2017 | $26.75 | $26.75 | $26.50 | $26.50 | -0.93% | 139 |
| Oct 16, 2017 | $26.27 | $26.75 | $26.25 | $26.75 | +1.83% | 961 |
| Oct 9, 2017 | $26.30 | $26.60 | $26.16 | $26.27 | -0.12% | 1,851 |
| Oct 2, 2017 | $26.25 | $26.30 | $26.25 | $26.30 | +0.20% | 200 |
| Sep 25, 2017 | $26.30 | $26.30 | $26.25 | $26.25 | -0.19% | 230 |
| Sep 18, 2017 | $26.00 | $26.40 | $26.00 | $26.30 | +1.15% | 2,062 |
| Sep 11, 2017 | $26.00 | $26.45 | $26.00 | $26.00 | 0.00% | 822 |
| Sep 5, 2017 | $26.00 | $26.30 | $26.00 | $26.00 | -0.53% | 3,597 |
| Aug 28, 2017 | $26.09 | $26.30 | $25.93 | $26.14 | -1.33% | 18,200 |
| Aug 21, 2017 | $25.88 | $26.50 | $25.88 | $26.49 | +2.36% | 4,093 |
| Aug 14, 2017 | $26.50 | $32.05 | $25.81 | $25.88 | -2.34% | 5,531 |
| Aug 7, 2017 | $26.00 | $26.50 | $25.76 | $26.50 | +0.38% | 4,334 |
| Jul 31, 2017 | $26.36 | $26.70 | $26.36 | $26.40 | +0.15% | 1,639 |
| Jul 24, 2017 | $26.35 | $26.36 | $26.00 | $26.36 | +0.04% | 2,902 |
| Jul 17, 2017 | $25.85 | $26.35 | $25.85 | $26.35 | -0.00% | 2,327 |
| Jul 10, 2017 | $26.90 | $26.90 | $26.35 | $26.35 | -2.03% | 426 |
| Jul 3, 2017 | $27.01 | $27.01 | $26.89 | $26.90 | -0.41% | 1,964 |
| Jun 26, 2017 | $26.48 | $27.01 | $25.89 | $27.01 | +1.99% | 900 |
| Jun 19, 2017 | $26.48 | $26.48 | $26.48 | $26.48 | 0.00% | – |
| Jun 12, 2017 | $25.80 | $26.48 | $25.80 | $26.48 | +2.64% | 16,982 |
| Jun 5, 2017 | $26.00 | $26.00 | $25.80 | $25.80 | -0.77% | 580 |
| May 30, 2017 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| May 22, 2017 | $26.15 | $26.20 | $25.90 | $26.00 | -0.95% | 2,401 |
| May 15, 2017 | $26.72 | $26.72 | $26.00 | $26.25 | -1.75% | 1,412 |
| May 8, 2017 | $26.20 | $29.50 | $26.20 | $26.72 | +1.16% | 4,307 |
| May 1, 2017 | $26.12 | $26.41 | $26.12 | $26.41 | +1.10% | 564 |
| Apr 24, 2017 | $25.80 | $26.12 | $25.80 | $26.12 | +1.25% | 195 |
| Apr 17, 2017 | $26.25 | $26.26 | $25.80 | $25.80 | +2.18% | 920 |
| Apr 10, 2017 | $25.30 | $25.30 | $25.25 | $25.25 | -1.37% | 1,000 |
| Apr 3, 2017 | $25.50 | $25.60 | $25.50 | $25.60 | -0.66% | 1,592 |
| Mar 27, 2017 | $25.47 | $25.88 | $25.47 | $25.77 | +2.22% | 4,344 |
| Mar 20, 2017 | $25.02 | $25.21 | $25.02 | $25.21 | +0.76% | 507 |
| Mar 13, 2017 | $25.02 | $25.02 | $25.01 | $25.02 | 0.00% | 1,192 |
| Mar 6, 2017 | $24.80 | $25.03 | $24.80 | $25.02 | +0.89% | 1,000 |
| Feb 27, 2017 | $25.50 | $25.90 | $24.80 | $24.80 | -1.59% | 3,597 |
| Feb 21, 2017 | $25.19 | $25.20 | $25.19 | $25.20 | +0.80% | 232 |
| Feb 13, 2017 | $25.25 | $25.25 | $24.76 | $25.00 | -0.99% | 2,610 |
| Feb 6, 2017 | $25.06 | $25.25 | $25.06 | $25.25 | +0.75% | 200 |
| Jan 30, 2017 | $25.00 | $25.06 | $24.76 | $25.06 | +0.25% | 2,402 |
| Jan 23, 2017 | $25.00 | $26.21 | $25.00 | $25.00 | 0.00% | 863 |
| Jan 17, 2017 | $25.50 | $25.73 | $25.00 | $25.00 | -0.20% | 1,500 |
| Jan 9, 2017 | $24.59 | $25.30 | $23.63 | $25.05 | +1.39% | 17,041 |
| Jan 3, 2017 | $24.27 | $24.95 | $24.27 | $24.71 | -1.17% | 1,900 |
| Dec 27, 2016 | $24.50 | $25.00 | $24.17 | $25.00 | +2.04% | 9,023 |
| Dec 19, 2016 | $25.15 | $25.15 | $24.08 | $24.50 | -3.31% | 1,557 |
| Dec 12, 2016 | $24.49 | $25.86 | $24.49 | $25.34 | +3.47% | 904 |
| Dec 5, 2016 | $25.60 | $25.60 | $24.49 | $24.49 | -4.33% | 190 |
| Nov 28, 2016 | $25.00 | $25.77 | $24.95 | $25.60 | -0.58% | 2,511 |
| Nov 21, 2016 | $25.25 | $25.75 | $25.25 | $25.75 | – | 1,693 |
Seasonality
PCG.PG 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 | 2.2% | 2.0% | -2.8% | 3.6% | -0.6% | 2.3% | -0.3% | -0.3% | -1.5% | 0.9% | -1.5% | -1.4% |
| Months up | 6 of 10 | 7 of 10 | 3 of 10 | 8 of 10 | 5 of 10 | 8 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 4 of 9 |
| 2026 | -0.6% | 3.8% | -7.6% | 2.8% | -0.2% | 1.5% | -0.5% | -5.1% | -7.3% | 1.8% | 0.0% | |
| 2025 | -3.0% | 0.0% | -0.3% | 1.7% | -1.4% | -4.3% | 3.4% | -0.1% | 3.4% | 14.6% | -7.0% | 4.7% |
| 2024 | 8.3% | 6.9% | -3.1% | 1.0% | 1.1% | 2.2% | 5.0% | 2.3% | 0.4% | 0.0% | 1.6% | -5.6% |
| 2023 | 7.6% | 0.2% | -3.9% | 0.6% | -2.3% | 0.2% | -0.5% | 2.0% | -6.2% | 0.7% | 1.5% | 6.8% |
| 2022 | 1.2% | 4.2% | 0.2% | 13.2% | -6.4% | -2.7% | -4.9% | -4.6% | -2.0% | -4.9% | 0.0% | 0.0% |
| 2021 | -1.1% | -2.3% | -0.7% | 0.0% | 0.4% | 2.7% | -2.0% | 0.5% | -1.2% | 3.6% | 0.0% | -4.0% |
| 2020 | 5.9% | 8.3% | -13.5% | 13.6% | 0.3% | 7.3% | -1.0% | -0.6% | -3.8% | 1.8% | 0.9% | 2.0% |
| 2019 | 8.8% | 7.1% | 1.0% | 4.9% | 1.6% | 12.0% | -1.3% | -0.7% | -0.5% | -11.5% | 4.7% | 7.4% |
| 2018 | -6.1% | -9.0% | -1.8% | -4.6% | 1.6% | 0.2% | 0.1% | 4.6% | 1.4% | 1.4% | -16.8% | -16.9% |
| 2017 | 1.2% | 1.0% | 2.1% | 2.6% | -0.5% | 3.9% | -1.3% | -0.8% | 0.4% | 1.7% | 0.4% | -7.3% |