PG&E Corp (PCG.PH) stock
PCG.PHNYSEElectric & Other Services CombinedFiscal year ends December 31Also trades as PCG, PCG.PA, PCG.PB, PCG.PC, PCG.PD, PCG.PE, PCG.PG, 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
$15.46−0.05 (-0.32%)
Close on Nov 2, 2026Market cap $41.43BP/E 11.2Yield –
Price history
PG&E share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$15.46
-0.32% on the day
52-week range
$15.00 – $18.85
-18.0% from the high
Change over 52 weeks
-15.0%
From $18.19 on Oct 31, 2025
Average volume
668
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $15.49 | $15.49 | $15.46 | $15.46 | -0.32% | 239 |
| Oct 26, 2026 | $15.90 | $15.94 | $15.00 | $15.51 | +2.04% | 3,180 |
| Oct 19, 2026 | $15.24 | $15.30 | $15.02 | $15.20 | -0.49% | 4,439 |
| Oct 12, 2026 | $15.81 | $15.81 | $15.25 | $15.28 | -3.38% | 1,677 |
| Oct 5, 2026 | $15.51 | $15.88 | $15.51 | $15.81 | +1.93% | 1,802 |
| Sep 28, 2026 | $15.51 | $15.51 | $15.51 | $15.51 | 0.00% | 276 |
| Sep 21, 2026 | $16.01 | $16.01 | $15.50 | $15.51 | -3.12% | 6,582 |
| Sep 14, 2026 | $16.01 | $16.01 | $16.01 | $16.01 | 0.00% | – |
| Sep 8, 2026 | $16.20 | $16.20 | $16.01 | $16.01 | -1.17% | 713 |
| Aug 31, 2026 | $15.95 | $16.29 | $15.51 | $16.20 | +0.06% | 14,115 |
| Aug 24, 2026 | $16.68 | $16.68 | $16.01 | $16.19 | -1.88% | 5,508 |
| Aug 17, 2026 | $16.85 | $16.85 | $16.50 | $16.50 | -1.79% | 993 |
| Aug 10, 2026 | $16.80 | $16.80 | $16.80 | $16.80 | 0.00% | 167 |
| Aug 3, 2026 | $17.22 | $17.22 | $16.54 | $16.80 | -2.44% | 1,397 |
| Jul 27, 2026 | $16.71 | $17.22 | $16.60 | $17.22 | +2.99% | 1,611 |
| Jul 20, 2026 | $16.81 | $16.89 | $16.45 | $16.72 | -0.65% | 10,017 |
| Jul 13, 2026 | $16.42 | $16.84 | $16.40 | $16.83 | -0.41% | 6,617 |
| Jul 6, 2026 | $16.52 | $16.90 | $16.52 | $16.90 | -0.59% | 662 |
| Jun 29, 2026 | $17.03 | $17.03 | $17.00 | $17.00 | -0.18% | 104 |
| Jun 22, 2026 | $17.03 | $17.03 | $17.03 | $17.03 | +0.18% | 210 |
| Jun 15, 2026 | $16.78 | $17.00 | $16.52 | $17.00 | +1.31% | 1,420 |
| Jun 8, 2026 | $16.62 | $16.78 | $16.61 | $16.78 | +0.90% | 752 |
| Jun 1, 2026 | $17.00 | $17.00 | $16.61 | $16.63 | -2.18% | 2,078 |
| May 26, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | – |
| May 18, 2026 | $17.31 | $17.31 | $16.75 | $17.00 | -1.79% | 1,289 |
| May 11, 2026 | $17.00 | $17.31 | $17.00 | $17.31 | +1.82% | 318 |
| May 4, 2026 | $17.16 | $17.16 | $17.00 | $17.00 | +0.59% | 2,181 |
| Apr 27, 2026 | $16.90 | $16.90 | $16.90 | $16.90 | 0.00% | 201 |
| Apr 20, 2026 | $16.90 | $16.90 | $16.90 | $16.90 | 0.00% | – |
| Apr 13, 2026 | $16.90 | $17.03 | $16.90 | $16.90 | +1.20% | 3,303 |
| Apr 6, 2026 | $16.86 | $16.86 | $16.56 | $16.70 | -0.95% | 821 |
| Mar 30, 2026 | $16.99 | $17.00 | $16.85 | $16.86 | -1.69% | 2,060 |
| Mar 23, 2026 | $17.30 | $17.42 | $16.50 | $17.15 | -0.87% | 1,968 |
| Mar 16, 2026 | $17.30 | $17.30 | $17.30 | $17.30 | 0.00% | – |
| Mar 9, 2026 | $17.05 | $17.30 | $16.67 | $17.30 | -3.89% | 3,302 |
| Mar 2, 2026 | $18.48 | $18.48 | $18.00 | $18.00 | -2.60% | 241 |
| Feb 23, 2026 | $17.95 | $18.48 | $17.95 | $18.48 | +2.95% | 114 |
| Feb 17, 2026 | $17.00 | $18.03 | $17.00 | $17.95 | +5.43% | 2,198 |
| Feb 9, 2026 | $17.40 | $17.40 | $16.39 | $17.03 | -2.15% | 4,205 |
| Feb 2, 2026 | $17.98 | $17.98 | $17.32 | $17.40 | -3.22% | 974 |
| Jan 26, 2026 | $17.87 | $18.41 | $17.60 | $17.98 | +0.61% | 10,775 |
| Jan 20, 2026 | $17.87 | $17.87 | $17.87 | $17.87 | 0.00% | – |
| Jan 12, 2026 | $17.80 | $18.28 | $17.50 | $17.87 | +0.39% | 1,814 |
| Jan 5, 2026 | $17.40 | $17.85 | $17.40 | $17.80 | +2.30% | 1,216 |
| Dec 29, 2025 | $17.40 | $17.40 | $17.40 | $17.40 | 0.00% | – |
| Dec 22, 2025 | $18.00 | $18.00 | $17.40 | $17.40 | -2.36% | 581 |
| Dec 15, 2025 | $18.23 | $18.23 | $17.23 | $17.82 | +3.30% | 793 |
| Dec 8, 2025 | $17.71 | $18.59 | $17.25 | $17.25 | -1.93% | 2,079 |
| Dec 1, 2025 | $17.59 | $17.59 | $17.59 | $17.59 | -0.05% | 705 |
| Nov 24, 2025 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | – |
| Nov 17, 2025 | $18.33 | $18.33 | $16.85 | $17.60 | -6.64% | 1,516 |
| Nov 10, 2025 | $16.56 | $18.85 | $16.05 | $18.85 | +9.66% | 7,511 |
| Nov 3, 2025 | $18.19 | $18.19 | $17.19 | $17.19 | -5.50% | 405 |
| Oct 27, 2025 | $17.50 | $18.19 | $17.11 | $18.19 | +3.94% | 10,195 |
| Oct 20, 2025 | $16.57 | $17.50 | $16.54 | $17.50 | +5.64% | 11,628 |
| Oct 13, 2025 | $16.91 | $17.40 | $16.34 | $16.57 | -2.38% | 7,021 |
| Oct 6, 2025 | $16.00 | $17.33 | $16.00 | $16.97 | +6.06% | 11,942 |
| Sep 29, 2025 | $16.50 | $16.50 | $15.51 | $16.00 | -3.03% | 3,887 |
| Sep 22, 2025 | $16.20 | $16.50 | $16.01 | $16.50 | +0.06% | 8,846 |
| Sep 15, 2025 | $16.47 | $16.49 | $16.30 | $16.49 | +0.49% | 9,895 |
| Sep 8, 2025 | $16.50 | $16.50 | $15.51 | $16.41 | -0.55% | 2,000 |
| Sep 2, 2025 | $16.24 | $16.66 | $16.24 | $16.50 | +3.13% | 1,875 |
| Aug 25, 2025 | $16.25 | $16.25 | $16.00 | $16.00 | -1.74% | 2,319 |
| Aug 18, 2025 | $15.86 | $16.28 | $15.86 | $16.28 | +0.27% | 2,122 |
| Aug 11, 2025 | $16.02 | $16.24 | $15.66 | $16.24 | +1.37% | 5,711 |
| Aug 4, 2025 | $15.85 | $16.02 | $15.80 | $16.02 | +1.39% | 1,530 |
| Jul 28, 2025 | $15.72 | $15.95 | $15.72 | $15.80 | +0.49% | 3,215 |
| Jul 21, 2025 | $15.60 | $15.94 | $15.60 | $15.72 | +0.79% | 793 |
| Jul 14, 2025 | $16.17 | $16.17 | $15.60 | $15.60 | +0.83% | 3,778 |
| Jul 7, 2025 | $15.20 | $15.82 | $15.20 | $15.47 | -0.98% | 4,621 |
| Jun 30, 2025 | $15.39 | $15.85 | $15.00 | $15.63 | +0.22% | 21,017 |
| Jun 23, 2025 | $15.90 | $15.90 | $15.18 | $15.59 | +2.57% | 6,511 |
| Jun 16, 2025 | $15.70 | $15.70 | $15.06 | $15.20 | -3.18% | 15,282 |
| Jun 9, 2025 | $15.90 | $15.90 | $15.51 | $15.70 | +0.96% | 5,521 |
| Jun 2, 2025 | $16.00 | $16.05 | $15.48 | $15.55 | -2.81% | 16,044 |
| May 27, 2025 | $16.28 | $16.28 | $15.05 | $16.00 | -1.72% | 3,254 |
| May 19, 2025 | $16.02 | $16.28 | $16.02 | $16.28 | +0.65% | 613 |
| May 12, 2025 | $16.00 | $16.56 | $16.00 | $16.18 | +1.09% | 1,133 |
| May 5, 2025 | $16.00 | $16.50 | $15.99 | $16.00 | -2.15% | 1,636 |
| Apr 28, 2025 | $16.32 | $16.56 | $16.00 | $16.35 | -1.65% | 1,289 |
| Apr 21, 2025 | $16.51 | $17.00 | $16.06 | $16.63 | +0.70% | 6,368 |
| Apr 14, 2025 | $16.31 | $16.57 | $16.31 | $16.51 | +1.26% | 1,109 |
| Apr 7, 2025 | $16.80 | $16.80 | $15.80 | $16.31 | -2.29% | 5,828 |
| Mar 31, 2025 | $16.69 | $16.69 | $16.69 | $16.69 | +4.12% | 207 |
| Mar 24, 2025 | $17.03 | $17.03 | $16.01 | $16.03 | -5.89% | 6,636 |
| Mar 17, 2025 | $16.76 | $17.03 | $16.16 | $17.03 | 0.00% | 6,531 |
| Mar 10, 2025 | $16.75 | $17.03 | $16.33 | $17.03 | +1.52% | 5,405 |
| Mar 3, 2025 | $16.35 | $17.03 | $16.35 | $16.78 | +0.75% | 2,183 |
| Feb 24, 2025 | $16.70 | $16.95 | $16.11 | $16.65 | +0.91% | 15,072 |
| Feb 18, 2025 | $16.56 | $16.56 | $16.11 | $16.50 | -1.08% | 2,694 |
| Feb 10, 2025 | $16.74 | $16.89 | $16.50 | $16.68 | +0.30% | 4,866 |
| Feb 3, 2025 | $16.60 | $16.91 | $16.05 | $16.63 | +0.18% | 9,671 |
| Jan 27, 2025 | $16.60 | $16.69 | $16.19 | $16.60 | 0.00% | 11,511 |
| Jan 21, 2025 | $16.98 | $16.98 | $16.50 | $16.60 | -2.24% | 1,881 |
| Jan 13, 2025 | $17.03 | $17.03 | $16.10 | $16.98 | -0.41% | 4,327 |
| Jan 6, 2025 | $17.50 | $17.88 | $17.03 | $17.05 | -5.28% | 4,153 |
| Dec 30, 2024 | $18.00 | $18.00 | $18.00 | $18.00 | -0.44% | 236 |
| Dec 23, 2024 | $17.75 | $18.08 | $17.75 | $18.08 | +1.86% | 788 |
| Dec 16, 2024 | $18.25 | $18.25 | $17.75 | $17.75 | -2.74% | 1,085 |
| Dec 9, 2024 | $17.96 | $18.35 | $17.96 | $18.25 | +1.61% | 3,133 |
| Dec 2, 2024 | $18.37 | $18.37 | $17.77 | $17.96 | -2.23% | 1,170 |
| Nov 25, 2024 | $18.37 | $18.37 | $18.25 | $18.37 | 0.00% | 466 |
| Nov 18, 2024 | $18.04 | $18.37 | $17.48 | $18.37 | +1.82% | 1,506 |
| Nov 11, 2024 | $18.50 | $18.50 | $18.04 | $18.04 | -2.48% | 1,312 |
| Nov 4, 2024 | $18.75 | $18.75 | $18.05 | $18.50 | -1.33% | 382 |
| Oct 28, 2024 | $18.85 | $18.90 | $18.72 | $18.75 | -0.53% | 3,807 |
| Oct 21, 2024 | $18.85 | $18.85 | $18.85 | $18.85 | 0.00% | 343 |
| Oct 14, 2024 | $18.93 | $18.93 | $18.85 | $18.85 | -0.44% | 3,220 |
| Oct 7, 2024 | $18.60 | $18.93 | $18.50 | $18.93 | +1.68% | 3,014 |
| Sep 30, 2024 | $18.52 | $18.64 | $18.52 | $18.62 | +0.65% | 465 |
| Sep 23, 2024 | $18.50 | $18.79 | $18.50 | $18.50 | 0.00% | 3,038 |
| Sep 16, 2024 | $18.28 | $18.92 | $18.13 | $18.50 | +1.65% | 5,007 |
| Sep 9, 2024 | $18.04 | $18.20 | $18.04 | $18.20 | +0.87% | 983 |
| Sep 3, 2024 | $17.73 | $18.28 | $17.37 | $18.04 | +4.24% | 4,276 |
| Aug 26, 2024 | $17.28 | $17.53 | $17.28 | $17.31 | +0.06% | 1,546 |
| Aug 19, 2024 | $17.00 | $17.50 | $16.93 | $17.30 | +0.93% | 3,434 |
| Aug 12, 2024 | $16.97 | $17.14 | $16.79 | $17.14 | +0.82% | 3,887 |
| Aug 5, 2024 | $16.65 | $17.00 | $16.65 | $17.00 | +2.16% | 711 |
| Jul 29, 2024 | $16.93 | $17.11 | $16.64 | $16.64 | -1.71% | 2,650 |
| Jul 22, 2024 | $17.43 | $17.43 | $16.93 | $16.93 | -3.26% | 4,589 |
| Jul 15, 2024 | $16.73 | $17.50 | $16.73 | $17.50 | +5.36% | 4,736 |
| Jul 8, 2024 | $16.98 | $17.05 | $16.61 | $16.61 | -5.03% | 3,410 |
| Jul 1, 2024 | $17.49 | $17.49 | $17.49 | $17.49 | 0.00% | 1,371 |
| Jun 24, 2024 | $17.49 | $17.50 | $17.49 | $17.49 | 0.00% | 2,013 |
| Jun 17, 2024 | $17.50 | $17.50 | $17.49 | $17.49 | -0.06% | 784 |
| Jun 10, 2024 | $16.80 | $17.50 | $16.80 | $17.50 | +1.74% | 2,084 |
| Jun 3, 2024 | $17.20 | $17.20 | $17.20 | $17.20 | +0.06% | 300 |
| May 28, 2024 | $17.20 | $17.20 | $17.19 | $17.19 | +1.24% | 660 |
| May 20, 2024 | $16.68 | $17.00 | $16.60 | $16.98 | +1.98% | 7,392 |
| May 13, 2024 | $16.45 | $18.20 | $16.37 | $16.65 | +0.30% | 17,579 |
| May 6, 2024 | $16.57 | $16.60 | $16.35 | $16.60 | +0.18% | 10,566 |
| Apr 29, 2024 | $16.29 | $16.57 | $16.21 | $16.57 | -0.54% | 2,386 |
| Apr 22, 2024 | $16.43 | $16.66 | $16.43 | $16.66 | +1.40% | 205 |
| Apr 15, 2024 | $16.40 | $16.78 | $16.30 | $16.43 | -0.72% | 11,141 |
| Apr 8, 2024 | $16.86 | $16.86 | $16.30 | $16.55 | -3.78% | 17,636 |
| Apr 1, 2024 | $16.95 | $17.20 | $16.95 | $17.20 | +1.47% | 2,861 |
| Mar 25, 2024 | $17.15 | $17.19 | $16.86 | $16.95 | -1.17% | 3,640 |
| Mar 18, 2024 | $17.20 | $17.20 | $16.98 | $17.15 | +1.48% | 1,308 |
| Mar 11, 2024 | $17.20 | $17.20 | $16.90 | $16.90 | -1.28% | 1,643 |
| Mar 4, 2024 | $16.82 | $17.12 | $16.77 | $17.12 | -0.70% | 5,067 |
| Feb 26, 2024 | $16.75 | $17.25 | $16.75 | $17.24 | +2.93% | 2,990 |
| Feb 20, 2024 | $16.80 | $17.08 | $16.55 | $16.75 | +0.90% | 2,699 |
| Feb 12, 2024 | $16.61 | $17.07 | $16.55 | $16.60 | -2.74% | 3,665 |
| Feb 5, 2024 | $18.39 | $18.39 | $16.88 | $17.07 | +0.75% | 2,842 |
| Jan 29, 2024 | $16.70 | $17.19 | $16.23 | $16.94 | +1.44% | 9,592 |
| Jan 22, 2024 | $16.49 | $16.71 | $16.20 | $16.70 | +1.30% | 4,256 |
| Jan 16, 2024 | $15.90 | $16.49 | $15.88 | $16.49 | +3.10% | 1,105 |
| Jan 8, 2024 | $15.86 | $15.99 | $15.75 | $15.99 | +1.89% | 6,151 |
| Jan 2, 2024 | $15.10 | $15.88 | $15.10 | $15.69 | +3.66% | 7,224 |
| Dec 26, 2023 | $14.75 | $15.25 | $14.75 | $15.14 | +2.23% | 26,413 |
| Dec 18, 2023 | $14.70 | $14.88 | $14.66 | $14.81 | +1.65% | 43,059 |
| Dec 11, 2023 | $14.50 | $14.66 | $14.46 | $14.57 | +0.28% | 32,805 |
| Dec 4, 2023 | $14.99 | $15.10 | $14.30 | $14.53 | -5.59% | 35,558 |
| Nov 27, 2023 | $14.21 | $15.64 | $14.21 | $15.39 | +8.30% | 6,978 |
| Nov 20, 2023 | $14.21 | $14.21 | $14.21 | $14.21 | 0.00% | – |
| Nov 13, 2023 | $14.50 | $14.50 | $14.21 | $14.21 | -3.33% | 3,364 |
| Nov 6, 2023 | $14.70 | $14.70 | $14.70 | $14.70 | 0.00% | – |
| Oct 30, 2023 | $14.75 | $14.75 | $14.70 | $14.70 | -0.34% | 3,700 |
| Oct 23, 2023 | $14.50 | $14.94 | $14.50 | $14.75 | +0.68% | 4,983 |
| Oct 16, 2023 | $14.50 | $14.75 | $14.50 | $14.65 | +1.03% | 1,236 |
| Oct 9, 2023 | $14.26 | $14.50 | $14.26 | $14.50 | +2.91% | 898 |
| Oct 2, 2023 | $14.75 | $15.00 | $14.09 | $14.09 | -9.62% | 2,846 |
| Sep 25, 2023 | $14.95 | $15.59 | $14.90 | $15.59 | +4.28% | 1,795 |
| Sep 18, 2023 | $15.25 | $15.31 | $14.95 | $14.95 | -1.97% | 350 |
| Sep 11, 2023 | $15.25 | $15.25 | $15.25 | $15.25 | 0.00% | 1,300 |
| Sep 5, 2023 | $15.30 | $15.30 | $14.82 | $15.25 | -0.33% | 2,781 |
| Aug 28, 2023 | $15.25 | $15.30 | $15.25 | $15.30 | +0.33% | 1,840 |
| Aug 21, 2023 | $15.79 | $15.79 | $14.86 | $15.25 | -3.42% | 3,334 |
| Aug 14, 2023 | $15.52 | $15.79 | $15.52 | $15.79 | +1.74% | 125 |
| Aug 7, 2023 | $15.85 | $15.88 | $15.51 | $15.52 | -1.46% | 6,806 |
| Jul 31, 2023 | $15.63 | $15.75 | $15.52 | $15.75 | +0.80% | 820 |
| Jul 24, 2023 | $15.55 | $16.44 | $15.42 | $15.63 | +0.68% | 6,300 |
| Jul 17, 2023 | $15.70 | $15.70 | $15.52 | $15.52 | -1.15% | 1,206 |
| Jul 10, 2023 | $15.74 | $15.74 | $15.70 | $15.70 | -0.25% | 294 |
| Jul 3, 2023 | $15.74 | $15.88 | $15.74 | $15.74 | +0.06% | 1,342 |
| Jun 26, 2023 | $15.55 | $15.88 | $15.24 | $15.73 | +1.16% | 2,456 |
| Jun 20, 2023 | $16.01 | $16.01 | $15.21 | $15.55 | -2.90% | 724 |
| Jun 12, 2023 | $16.01 | $16.01 | $16.01 | $16.01 | +1.67% | 992 |
| Jun 5, 2023 | $15.60 | $15.76 | $15.60 | $15.75 | +1.55% | 2,429 |
| May 30, 2023 | $15.77 | $15.95 | $15.22 | $15.51 | -1.65% | 1,965 |
| May 22, 2023 | $15.78 | $16.69 | $15.77 | $15.77 | -0.06% | 5,333 |
| May 15, 2023 | $15.80 | $16.41 | $15.75 | $15.78 | -7.01% | 13,027 |
| May 8, 2023 | $15.73 | $16.97 | $15.73 | $16.97 | +7.61% | 3,301 |
| May 1, 2023 | $16.00 | $16.01 | $15.24 | $15.77 | -1.44% | 8,802 |
| Apr 24, 2023 | $17.51 | $17.57 | $16.00 | $16.00 | -8.58% | 8,176 |
| Apr 17, 2023 | $16.30 | $17.50 | $16.25 | $17.50 | +8.51% | 2,350 |
| Apr 10, 2023 | $17.00 | $18.59 | $16.13 | $16.13 | -5.12% | 3,616 |
| Apr 3, 2023 | $16.90 | $17.10 | $16.07 | $17.00 | +0.59% | 6,841 |
| Mar 27, 2023 | $17.28 | $17.28 | $16.13 | $16.90 | +3.68% | 9,701 |
| Mar 20, 2023 | $16.30 | $16.30 | $16.30 | $16.30 | 0.00% | 306 |
| Mar 13, 2023 | $16.55 | $16.55 | $16.30 | $16.30 | -1.51% | 270 |
| Mar 6, 2023 | $16.55 | $16.55 | $16.55 | $16.55 | -1.49% | 302 |
| Feb 27, 2023 | $16.59 | $16.85 | $16.59 | $16.80 | +1.27% | 1,880 |
| Feb 21, 2023 | $16.47 | $16.59 | $16.47 | $16.59 | +0.73% | 301 |
| Feb 13, 2023 | $16.76 | $16.76 | $16.47 | $16.47 | -1.73% | 3,075 |
| Feb 6, 2023 | $17.50 | $17.98 | $16.75 | $16.76 | -4.50% | 9,584 |
| Jan 30, 2023 | $16.52 | $17.60 | $16.51 | $17.55 | +4.78% | 10,624 |
| Jan 23, 2023 | $16.68 | $17.30 | $16.51 | $16.75 | +0.42% | 3,514 |
| Jan 17, 2023 | $16.86 | $16.86 | $16.68 | $16.68 | -1.01% | 1,055 |
| Jan 9, 2023 | $16.20 | $19.50 | $16.20 | $16.85 | +2.43% | 7,631 |
| Jan 3, 2023 | $16.25 | $16.45 | $16.25 | $16.45 | +1.23% | 807 |
| Dec 27, 2022 | $15.88 | $16.30 | $15.00 | $16.25 | -1.22% | 7,818 |
| Dec 19, 2022 | $16.45 | $16.45 | $16.45 | $16.45 | 0.00% | – |
| Dec 12, 2022 | $15.93 | $16.45 | $15.93 | $16.45 | +2.81% | 615 |
| Dec 5, 2022 | $16.50 | $16.50 | $16.00 | $16.00 | -3.03% | 105 |
| Nov 28, 2022 | $15.91 | $16.50 | $15.91 | $16.50 | +0.00% | 1,811 |
| Nov 21, 2022 | $16.50 | $16.50 | $16.50 | $16.50 | -0.00% | 400 |
| Nov 14, 2022 | $16.85 | $16.99 | $15.88 | $16.50 | +1.65% | 2,818 |
| Nov 7, 2022 | $16.08 | $16.23 | $16.07 | $16.23 | +1.00% | 1,326 |
| Oct 31, 2022 | $17.64 | $18.00 | $16.07 | $16.07 | -4.97% | 3,790 |
| Oct 24, 2022 | $17.50 | $18.15 | $16.50 | $16.91 | -3.37% | 16,085 |
| Oct 17, 2022 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | – |
| Oct 10, 2022 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | – |
| Oct 3, 2022 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | – |
| Sep 26, 2022 | $17.50 | $17.50 | $16.41 | $17.50 | +1.69% | 4,293 |
| Sep 19, 2022 | $17.75 | $17.75 | $17.21 | $17.21 | -3.04% | 102 |
| Sep 12, 2022 | $18.25 | $18.25 | $17.75 | $17.75 | -0.56% | 1,803 |
| Sep 6, 2022 | $18.20 | $18.35 | $17.85 | $17.85 | -1.92% | 2,193 |
| Aug 29, 2022 | $17.76 | $18.20 | $17.76 | $18.20 | +2.46% | 100 |
| Aug 22, 2022 | $18.25 | $18.25 | $17.71 | $17.76 | -2.67% | 4,289 |
| Aug 15, 2022 | $17.95 | $18.25 | $17.95 | $18.25 | +1.78% | 1,135 |
| Aug 8, 2022 | $18.25 | $18.25 | $17.93 | $17.93 | -1.75% | 311 |
| Aug 1, 2022 | $17.74 | $18.25 | $17.74 | $18.25 | +2.87% | 300 |
| Jul 25, 2022 | $17.74 | $17.74 | $17.74 | $17.74 | 0.00% | – |
| Jul 18, 2022 | $17.77 | $18.22 | $17.50 | $17.74 | -0.17% | 300 |
| Jul 11, 2022 | $17.50 | $17.77 | $17.50 | $17.77 | +1.54% | 623 |
| Jul 5, 2022 | $18.24 | $18.24 | $16.66 | $17.50 | -1.73% | 3,074 |
| Jun 27, 2022 | $17.81 | $17.81 | $17.81 | $17.81 | 0.00% | – |
| Jun 21, 2022 | $17.44 | $17.81 | $17.44 | $17.81 | +2.11% | 947 |
| Jun 13, 2022 | $17.51 | $17.51 | $17.43 | $17.44 | -0.40% | 605 |
| Jun 6, 2022 | $17.63 | $17.63 | $17.51 | $17.51 | -0.68% | 255 |
| May 31, 2022 | $18.24 | $18.24 | $17.52 | $17.63 | -3.13% | 902 |
| May 23, 2022 | $18.99 | $18.99 | $18.09 | $18.20 | -4.16% | 1,568 |
| May 16, 2022 | $17.93 | $18.99 | $17.76 | $18.99 | +2.65% | 6,371 |
| May 9, 2022 | $18.94 | $18.94 | $17.62 | $18.50 | -2.33% | 3,416 |
| May 2, 2022 | $20.60 | $20.60 | $18.94 | $18.94 | -8.05% | 1,144 |
| Apr 25, 2022 | $24.88 | $24.88 | $20.42 | $20.60 | -17.19% | 2,676 |
| Apr 18, 2022 | $25.00 | $25.00 | $24.88 | $24.88 | -1.17% | 500 |
| Apr 11, 2022 | $25.20 | $25.20 | $25.17 | $25.17 | -0.12% | 115 |
| Apr 4, 2022 | $24.63 | $25.67 | $24.18 | $25.20 | +2.34% | 7,606 |
| Mar 28, 2022 | $24.16 | $24.90 | $24.11 | $24.63 | -1.06% | 2,097 |
| Mar 21, 2022 | $24.30 | $24.89 | $24.30 | $24.89 | +1.59% | 590 |
| Mar 14, 2022 | $24.29 | $24.50 | $24.10 | $24.50 | +2.08% | 2,652 |
| Mar 7, 2022 | $23.75 | $24.90 | $23.75 | $24.00 | +1.05% | 9,041 |
| Feb 28, 2022 | $24.30 | $24.30 | $22.51 | $23.75 | -2.26% | 7,282 |
| Feb 22, 2022 | $25.00 | $25.00 | $24.25 | $24.30 | -2.80% | 1,724 |
| Feb 14, 2022 | $25.22 | $25.22 | $23.95 | $25.00 | -0.87% | 16,725 |
| Feb 7, 2022 | $22.45 | $26.75 | $22.45 | $25.22 | +12.33% | 72,337 |
| Jan 31, 2022 | $23.09 | $23.28 | $22.45 | $22.45 | -0.22% | 1,025 |
| Jan 24, 2022 | $22.89 | $22.89 | $22.24 | $22.50 | -1.70% | 1,348 |
| Jan 18, 2022 | $22.50 | $22.89 | $22.50 | $22.89 | +1.73% | 500 |
| Jan 10, 2022 | $23.25 | $23.25 | $22.42 | $22.50 | -3.23% | 12,350 |
| Jan 3, 2022 | $23.15 | $23.25 | $23.15 | $23.25 | +0.43% | 121 |
| Dec 27, 2021 | $23.36 | $23.39 | $23.15 | $23.15 | +5.23% | 1,354 |
| Dec 20, 2021 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | – |
| Dec 13, 2021 | $22.20 | $22.91 | $22.00 | $22.00 | -0.90% | 439 |
| Dec 6, 2021 | $22.00 | $22.50 | $22.00 | $22.20 | +0.91% | 3,858 |
| Nov 29, 2021 | $22.00 | $22.95 | $21.83 | $22.00 | +0.46% | 2,721 |
| Nov 22, 2021 | $21.83 | $22.25 | $21.75 | $21.90 | +0.60% | 1,389 |
| Nov 15, 2021 | $22.40 | $23.49 | $21.77 | $21.77 | -1.05% | 2,055 |
| Nov 8, 2021 | $23.00 | $23.00 | $22.00 | $22.00 | -4.35% | 1,515 |
| Nov 1, 2021 | $23.94 | $23.94 | $22.35 | $23.00 | +2.45% | 5,160 |
| Oct 25, 2021 | $21.50 | $24.93 | $21.50 | $22.45 | +4.91% | 11,227 |
| Oct 18, 2021 | $21.03 | $21.40 | $21.03 | $21.40 | +1.76% | 278 |
| Oct 11, 2021 | $21.05 | $22.36 | $21.03 | $21.03 | -0.10% | 2,575 |
| Oct 4, 2021 | $20.95 | $22.42 | $20.65 | $21.05 | -1.26% | 1,934 |
| Sep 27, 2021 | $21.00 | $21.32 | $20.88 | $21.32 | +1.42% | 2,834 |
| Sep 20, 2021 | $21.75 | $21.75 | $20.95 | $21.02 | -4.63% | 4,141 |
| Sep 13, 2021 | $21.40 | $22.19 | $21.40 | $22.04 | +4.60% | 7,978 |
| Sep 7, 2021 | $21.49 | $21.49 | $20.96 | $21.07 | -1.95% | 11,841 |
| Aug 30, 2021 | $21.44 | $21.50 | $20.88 | $21.49 | +0.23% | 3,147 |
| Aug 23, 2021 | $21.56 | $21.60 | $21.04 | $21.44 | -0.55% | 2,844 |
| Aug 16, 2021 | $21.50 | $21.77 | $21.50 | $21.56 | -0.56% | 13,990 |
| Aug 9, 2021 | $21.46 | $21.88 | $21.00 | $21.68 | -0.50% | 18,715 |
| Aug 2, 2021 | $22.60 | $22.60 | $21.17 | $21.79 | -3.58% | 9,104 |
| Jul 26, 2021 | $23.01 | $23.01 | $22.60 | $22.60 | -2.12% | 4,290 |
| Jul 19, 2021 | $23.05 | $23.10 | $23.05 | $23.09 | -0.43% | 800 |
| Jul 12, 2021 | $23.64 | $23.64 | $23.19 | $23.19 | -1.90% | 100 |
| Jul 6, 2021 | $23.79 | $23.79 | $23.00 | $23.64 | +3.41% | 1,869 |
| Jun 28, 2021 | $22.14 | $23.09 | $22.10 | $22.86 | +1.60% | 3,706 |
| Jun 21, 2021 | $22.10 | $22.54 | $22.10 | $22.50 | +1.81% | 1,251 |
| Jun 14, 2021 | $22.10 | $22.11 | $22.10 | $22.10 | +0.23% | 1,364 |
| Jun 7, 2021 | $22.65 | $22.65 | $21.63 | $22.05 | -3.71% | 14,906 |
| Jun 1, 2021 | $22.95 | $22.95 | $22.65 | $22.90 | +2.28% | 4,410 |
| May 24, 2021 | $21.22 | $23.12 | $21.22 | $22.39 | +0.54% | 6,431 |
| May 17, 2021 | $22.30 | $22.30 | $21.96 | $22.27 | -0.13% | 574 |
| May 10, 2021 | $22.31 | $22.31 | $22.30 | $22.30 | -0.04% | 553 |
| May 3, 2021 | $21.57 | $22.50 | $21.57 | $22.31 | +0.50% | 7,731 |
| Apr 26, 2021 | $22.20 | $22.20 | $22.20 | $22.20 | 0.00% | – |
| Apr 19, 2021 | $22.64 | $22.68 | $21.16 | $22.20 | -2.33% | 2,952 |
| Apr 12, 2021 | $22.66 | $22.74 | $22.66 | $22.73 | +0.31% | 200 |
| Apr 5, 2021 | $22.98 | $22.98 | $22.01 | $22.66 | -1.39% | 3,225 |
| Mar 29, 2021 | $23.01 | $23.04 | $22.98 | $22.98 | -0.13% | 200 |
| Mar 22, 2021 | $23.13 | $23.13 | $23.01 | $23.01 | -0.52% | 511 |
| Mar 15, 2021 | $23.70 | $23.70 | $22.98 | $23.13 | -2.41% | 424 |
| Mar 8, 2021 | $23.70 | $23.70 | $23.70 | $23.70 | 0.00% | – |
| Mar 1, 2021 | $23.70 | $23.70 | $23.70 | $23.70 | 0.00% | – |
| Feb 22, 2021 | $23.25 | $23.70 | $22.90 | $23.70 | +1.89% | 3,763 |
| Feb 16, 2021 | $23.26 | $23.26 | $23.26 | $23.26 | 0.00% | – |
| Feb 8, 2021 | $24.22 | $24.22 | $23.26 | $23.26 | -3.96% | 390 |
| Feb 1, 2021 | $23.93 | $24.22 | $23.93 | $24.22 | -0.12% | 202 |
| Jan 25, 2021 | $23.88 | $24.25 | $23.88 | $24.25 | +1.55% | 3,664 |
| Jan 19, 2021 | $23.88 | $23.88 | $23.88 | $23.88 | 0.00% | – |
| Jan 11, 2021 | $24.23 | $24.23 | $23.88 | $23.88 | -1.44% | 300 |
| Jan 4, 2021 | $24.18 | $24.33 | $24.18 | $24.23 | +0.21% | 1,414 |
| Dec 28, 2020 | $23.76 | $24.31 | $23.25 | $24.18 | +1.77% | 2,880 |
| Dec 21, 2020 | $23.76 | $23.76 | $23.76 | $23.76 | 0.00% | – |
| Dec 14, 2020 | $23.95 | $23.95 | $23.76 | $23.76 | -0.79% | 100 |
| Dec 7, 2020 | $23.37 | $23.99 | $23.37 | $23.95 | +2.48% | 400 |
| Nov 30, 2020 | $23.03 | $23.37 | $23.03 | $23.37 | +1.48% | 1,804 |
| Nov 23, 2020 | $22.76 | $23.03 | $22.49 | $23.03 | +1.77% | 2,206 |
| Nov 16, 2020 | $22.54 | $22.78 | $22.50 | $22.63 | +0.40% | 5,284 |
| Nov 9, 2020 | $22.50 | $23.44 | $22.50 | $22.54 | +0.18% | 2,400 |
| Nov 2, 2020 | $22.50 | $22.50 | $22.50 | $22.50 | 0.00% | – |
| Oct 26, 2020 | $22.53 | $22.53 | $22.50 | $22.50 | -0.13% | 100 |
| Oct 19, 2020 | $22.58 | $23.45 | $22.48 | $22.53 | -4.17% | 2,465 |
| Oct 12, 2020 | $22.98 | $23.74 | $22.75 | $23.51 | +2.48% | 1,742 |
| Oct 5, 2020 | $22.80 | $24.00 | $22.00 | $22.94 | +0.61% | 34,640 |
| Sep 28, 2020 | $23.89 | $23.89 | $22.57 | $22.80 | -4.56% | 1,043 |
| Sep 21, 2020 | $24.99 | $24.99 | $23.61 | $23.89 | -4.40% | 651 |
| Sep 14, 2020 | $23.70 | $24.99 | $23.70 | $24.99 | +5.44% | 100 |
| Sep 8, 2020 | $23.06 | $23.70 | $23.06 | $23.70 | +0.06% | 7,262 |
| Aug 31, 2020 | $23.26 | $23.70 | $23.25 | $23.69 | +1.83% | 2,400 |
| Aug 24, 2020 | $23.05 | $24.19 | $22.99 | $23.26 | -4.04% | 50,714 |
| Aug 17, 2020 | $24.24 | $24.24 | $24.24 | $24.24 | 0.00% | – |
| Aug 10, 2020 | $23.38 | $24.24 | $23.38 | $24.24 | +3.70% | 899 |
| Aug 3, 2020 | $23.75 | $23.75 | $23.38 | $23.38 | -1.58% | 259 |
| Jul 27, 2020 | $24.00 | $24.01 | $23.04 | $23.75 | -1.04% | 3,021 |
| Jul 20, 2020 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 100 |
| Jul 13, 2020 | $24.90 | $24.90 | $23.76 | $24.00 | -3.61% | 2,104 |
| Jul 6, 2020 | $24.90 | $24.90 | $24.90 | $24.90 | 0.00% | – |
| Jun 29, 2020 | $24.39 | $25.05 | $24.39 | $24.90 | +2.68% | 3,383 |
| Jun 22, 2020 | $24.55 | $24.55 | $24.05 | $24.25 | -1.22% | 715 |
| Jun 15, 2020 | $23.53 | $24.55 | $23.50 | $24.55 | +3.19% | 4,106 |
| Jun 8, 2020 | $23.89 | $24.00 | $23.79 | $23.79 | +1.24% | 675 |
| Jun 1, 2020 | $21.10 | $23.50 | $21.10 | $23.50 | +5.62% | 6,973 |
| May 26, 2020 | $22.25 | $22.25 | $22.25 | $22.25 | 0.00% | – |
| May 18, 2020 | $22.02 | $23.50 | $21.97 | $22.25 | +3.97% | 16,388 |
| May 11, 2020 | $21.25 | $21.40 | $20.66 | $21.40 | +4.65% | 1,176 |
| May 4, 2020 | $21.25 | $21.40 | $20.42 | $20.45 | -2.62% | 4,380 |
| Apr 27, 2020 | $20.50 | $21.00 | $20.23 | $21.00 | +2.44% | 2,747 |
| Apr 20, 2020 | $20.25 | $20.60 | $19.99 | $20.50 | 0.00% | 8,198 |
| Apr 13, 2020 | $19.86 | $20.50 | $19.86 | $20.50 | +3.23% | 568 |
| Apr 6, 2020 | $17.29 | $20.00 | $17.23 | $19.86 | +7.46% | 4,512 |
| Mar 30, 2020 | $19.00 | $19.00 | $17.00 | $18.48 | -1.60% | 17,127 |
| Mar 23, 2020 | $18.50 | $18.91 | $17.70 | $18.78 | +4.62% | 1,268 |
| Mar 16, 2020 | $20.67 | $20.67 | $17.01 | $17.95 | -13.16% | 1,918 |
| Mar 9, 2020 | $22.12 | $22.12 | $20.37 | $20.67 | -6.56% | 4,100 |
| Mar 2, 2020 | $22.02 | $22.15 | $22.02 | $22.12 | +0.45% | 1,300 |
| Feb 24, 2020 | $22.00 | $22.02 | $22.00 | $22.02 | +0.09% | 131 |
| Feb 18, 2020 | $21.51 | $22.00 | $21.45 | $22.00 | +1.38% | 995 |
| Feb 10, 2020 | $21.70 | $22.00 | $21.43 | $21.70 | -0.23% | 2,030 |
| Feb 3, 2020 | $21.75 | $21.75 | $21.75 | $21.75 | +2.59% | 275 |
| Jan 27, 2020 | $20.75 | $21.20 | $20.75 | $21.20 | +2.17% | 150 |
| Jan 21, 2020 | $21.00 | $21.50 | $19.83 | $20.75 | +1.22% | 2,638 |
| Jan 13, 2020 | $19.50 | $20.55 | $19.50 | $20.50 | +5.13% | 2,625 |
| Jan 6, 2020 | $19.15 | $19.77 | $19.15 | $19.50 | +1.85% | 639 |
| Dec 30, 2019 | $20.03 | $20.13 | $18.12 | $19.15 | -5.69% | 5,633 |
| Dec 23, 2019 | $19.66 | $20.30 | $19.66 | $20.30 | +3.26% | 705 |
| Dec 16, 2019 | $19.50 | $20.46 | $19.08 | $19.66 | -4.05% | 8,747 |
| Dec 9, 2019 | $19.44 | $21.19 | $19.44 | $20.49 | +12.27% | 6,370 |
| Dec 2, 2019 | $17.75 | $18.25 | $17.75 | $18.25 | -0.05% | 3,563 |
| Nov 25, 2019 | $17.65 | $18.26 | $17.65 | $18.26 | +1.44% | 294 |
| Nov 18, 2019 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 202 |
| Nov 11, 2019 | $18.22 | $18.22 | $18.00 | $18.00 | -1.21% | 300 |
| Nov 4, 2019 | $18.08 | $18.22 | $16.88 | $18.22 | +7.18% | 3,766 |
| Oct 28, 2019 | $17.74 | $18.00 | $16.00 | $17.00 | -10.53% | 7,099 |
| Oct 21, 2019 | $20.50 | $20.50 | $18.95 | $19.00 | -4.76% | 2,412 |
| Oct 14, 2019 | $19.84 | $19.95 | $19.40 | $19.95 | +0.57% | 4,873 |
| Oct 7, 2019 | $19.75 | $19.84 | $18.60 | $19.84 | +7.17% | 9,591 |
| Sep 30, 2019 | $18.15 | $19.19 | $17.98 | $18.51 | -3.59% | 1,709 |
| Sep 23, 2019 | $19.65 | $19.65 | $18.86 | $19.20 | -2.29% | 1,200 |
| Sep 16, 2019 | $19.25 | $19.71 | $18.52 | $19.65 | +2.08% | 5,836 |
| Sep 9, 2019 | $19.40 | $19.66 | $18.11 | $19.25 | -0.77% | 2,037 |
| Sep 3, 2019 | $19.30 | $19.40 | $19.30 | $19.40 | +1.62% | 913 |
| Aug 26, 2019 | $19.62 | $19.62 | $17.86 | $19.09 | -2.70% | 888 |
| Aug 19, 2019 | $19.31 | $19.65 | $16.87 | $19.62 | +0.62% | 4,075 |
| Aug 12, 2019 | $19.47 | $20.50 | $19.05 | $19.50 | 0.00% | 4,763 |
| Aug 5, 2019 | $19.75 | $20.00 | $19.44 | $19.50 | -2.45% | 3,975 |
| Jul 29, 2019 | $19.90 | $20.14 | $19.27 | $19.99 | +0.43% | 5,300 |
| Jul 22, 2019 | $20.50 | $20.75 | $19.28 | $19.90 | -2.29% | 5,265 |
| Jul 15, 2019 | $20.99 | $20.99 | $19.10 | $20.37 | -2.95% | 14,223 |
| Jul 8, 2019 | $20.20 | $21.20 | $20.20 | $20.99 | +2.39% | 6,236 |
| Jul 1, 2019 | $20.50 | $20.50 | $20.50 | $20.50 | -0.08% | 2,116 |
| Jun 24, 2019 | $18.92 | $20.54 | $18.92 | $20.52 | +8.44% | 6,823 |
| Jun 17, 2019 | $18.50 | $19.60 | $18.41 | $18.92 | +2.16% | 805 |
| Jun 10, 2019 | $19.13 | $19.13 | $18.50 | $18.52 | -1.07% | 2,217 |
| Jun 3, 2019 | $18.50 | $19.21 | $18.50 | $18.72 | -4.93% | 606 |
| May 28, 2019 | $18.52 | $19.69 | $16.12 | $19.69 | -1.10% | 6,400 |
| May 20, 2019 | $20.00 | $20.58 | $19.83 | $19.91 | +0.81% | 1,129 |
| May 13, 2019 | $18.10 | $19.76 | $18.10 | $19.75 | +9.12% | 8,015 |
| May 6, 2019 | $18.69 | $18.69 | $18.03 | $18.10 | 0.00% | 1,305 |
| Apr 29, 2019 | $18.11 | $18.80 | $16.22 | $18.10 | -0.06% | 1,106 |
| Apr 22, 2019 | $18.11 | $18.11 | $18.11 | $18.11 | 0.00% | – |
| Apr 15, 2019 | $17.84 | $18.16 | $17.84 | $18.11 | +0.07% | 2,315 |
| Apr 8, 2019 | $17.80 | $18.10 | $17.80 | $18.10 | +1.37% | 2,058 |
| Apr 1, 2019 | $18.40 | $18.40 | $17.80 | $17.85 | -2.97% | 2,308 |
| Mar 25, 2019 | $17.96 | $18.40 | $17.92 | $18.40 | +2.51% | 1,165 |
| Mar 18, 2019 | $18.00 | $18.15 | $17.85 | $17.95 | -1.59% | 3,980 |
| Mar 11, 2019 | $17.91 | $18.24 | $17.91 | $18.24 | +4.16% | 6,552 |
| Mar 4, 2019 | $17.57 | $19.29 | $17.00 | $17.51 | +3.00% | 9,146 |
| Feb 25, 2019 | $17.77 | $18.00 | $16.60 | $17.00 | -0.18% | 2,723 |
| Feb 19, 2019 | $17.62 | $17.90 | $16.71 | $17.03 | -1.84% | 10,219 |
| Feb 11, 2019 | $16.90 | $17.35 | $16.65 | $17.35 | +2.06% | 4,248 |
| Feb 4, 2019 | $16.21 | $17.00 | $14.51 | $17.00 | +5.07% | 11,060 |
| Jan 28, 2019 | $13.37 | $16.40 | $13.37 | $16.18 | +9.32% | 40,669 |
| Jan 22, 2019 | $12.00 | $16.34 | $11.75 | $14.80 | +13.85% | 58,496 |
| Jan 14, 2019 | $12.92 | $14.00 | $11.50 | $13.00 | -9.44% | 97,648 |
| Jan 7, 2019 | $13.00 | $15.00 | $13.00 | $14.36 | -1.68% | 50,627 |
| Dec 31, 2018 | $14.00 | $15.17 | $13.75 | $14.60 | +3.77% | 9,553 |
| Dec 24, 2018 | $14.00 | $14.46 | $13.60 | $14.07 | -2.09% | 9,714 |
| Dec 17, 2018 | $15.93 | $15.93 | $14.37 | $14.37 | -9.80% | 3,291 |
| Dec 10, 2018 | $16.15 | $16.15 | $15.90 | $15.93 | -2.73% | 6,921 |
| Dec 3, 2018 | $16.80 | $16.95 | $15.90 | $16.38 | -4.05% | 5,400 |
| Nov 26, 2018 | $16.30 | $17.69 | $16.30 | $17.07 | +2.83% | 13,873 |
| Nov 19, 2018 | $16.75 | $17.16 | $15.43 | $16.60 | -7.78% | 36,064 |
| Nov 12, 2018 | $19.93 | $20.00 | $12.12 | $18.00 | -12.62% | 180,940 |
| Nov 5, 2018 | $20.33 | $21.23 | $20.20 | $20.60 | +1.97% | 13,299 |
| Oct 29, 2018 | $19.92 | $20.22 | $19.67 | $20.20 | -1.23% | 3,555 |
| Oct 22, 2018 | $21.10 | $21.25 | $19.82 | $20.45 | -3.08% | 15,109 |
| Oct 15, 2018 | $21.10 | $21.10 | $20.70 | $21.10 | +0.00% | 4,074 |
| Oct 8, 2018 | $21.10 | $21.10 | $20.80 | $21.10 | -0.00% | 5,786 |
| Oct 1, 2018 | $21.50 | $21.50 | $20.15 | $21.10 | -3.17% | 12,322 |
| Sep 24, 2018 | $21.00 | $22.51 | $20.00 | $21.79 | +3.76% | 6,309 |
| Sep 17, 2018 | $21.50 | $21.50 | $20.53 | $21.00 | +3.55% | 12,992 |
| Sep 10, 2018 | $18.80 | $21.54 | $18.80 | $20.28 | +4.33% | 25,438 |
| Sep 4, 2018 | $19.62 | $20.00 | $18.15 | $19.44 | +0.71% | 16,727 |
| Aug 27, 2018 | $17.36 | $19.74 | $17.36 | $19.30 | +9.11% | 21,339 |
| Aug 20, 2018 | $18.87 | $18.92 | $17.51 | $17.69 | -6.62% | 19,472 |
| Aug 13, 2018 | $19.07 | $19.10 | $18.94 | $18.94 | -0.67% | 4,860 |
| Aug 6, 2018 | $19.08 | $19.20 | $19.07 | $19.07 | -1.24% | 3,159 |
| Jul 30, 2018 | $19.42 | $19.50 | $19.07 | $19.31 | -2.28% | 16,562 |
| Jul 23, 2018 | $19.42 | $19.80 | $19.26 | $19.76 | -0.20% | 7,793 |
| Jul 16, 2018 | $19.75 | $19.80 | $19.07 | $19.80 | +0.25% | 12,527 |
| Jul 9, 2018 | $19.63 | $19.75 | $19.26 | $19.75 | +1.23% | 5,805 |
| Jul 2, 2018 | $19.11 | $19.69 | $19.11 | $19.51 | +1.15% | 2,791 |
| Jun 25, 2018 | $19.36 | $19.53 | $19.15 | $19.29 | -1.89% | 5,490 |
| Jun 18, 2018 | $19.20 | $19.70 | $19.07 | $19.66 | +2.66% | 6,522 |
| Jun 11, 2018 | $19.04 | $19.75 | $19.04 | $19.15 | -1.28% | 23,857 |
| Jun 4, 2018 | $19.39 | $19.60 | $18.95 | $19.40 | -1.53% | 7,981 |
| May 29, 2018 | $19.20 | $19.70 | $19.00 | $19.70 | +1.49% | 7,476 |
| May 21, 2018 | $19.45 | $19.45 | $19.06 | $19.41 | -0.15% | 1,622 |
| May 14, 2018 | $19.40 | $19.76 | $18.78 | $19.44 | -1.32% | 5,872 |
| May 7, 2018 | $19.18 | $19.74 | $18.95 | $19.70 | +1.34% | 10,080 |
| Apr 30, 2018 | $19.92 | $19.92 | $19.15 | $19.44 | -2.42% | 1,235 |
| Apr 23, 2018 | $19.02 | $19.92 | $19.02 | $19.92 | +2.36% | 7,013 |
| Apr 16, 2018 | $19.42 | $19.50 | $18.92 | $19.46 | +0.20% | 25,259 |
| Apr 9, 2018 | $19.55 | $19.80 | $19.09 | $19.42 | +1.06% | 8,823 |
| Apr 2, 2018 | $19.50 | $19.75 | $19.10 | $19.22 | -2.69% | 9,089 |
| Mar 26, 2018 | $19.85 | $20.64 | $18.65 | $19.75 | -0.50% | 7,754 |
| Mar 19, 2018 | $20.05 | $20.05 | $19.85 | $19.85 | -1.00% | 686 |
| Mar 12, 2018 | $19.28 | $20.40 | $19.25 | $20.05 | +2.14% | 8,818 |
| Mar 5, 2018 | $20.09 | $20.09 | $19.31 | $19.63 | -0.86% | 4,463 |
| Feb 26, 2018 | $19.64 | $20.50 | $19.25 | $19.80 | -1.05% | 11,475 |
| Feb 20, 2018 | $20.00 | $20.40 | $19.16 | $20.01 | +2.62% | 10,029 |
| Feb 12, 2018 | $21.39 | $21.45 | $18.99 | $19.50 | -8.79% | 43,907 |
| Feb 5, 2018 | $22.76 | $22.76 | $21.38 | $21.38 | -2.82% | 7,474 |
| Jan 29, 2018 | $22.06 | $23.75 | $21.93 | $22.00 | -1.12% | 11,707 |
| Jan 22, 2018 | $22.50 | $22.66 | $22.24 | $22.25 | -0.31% | 5,832 |
| Jan 16, 2018 | $22.35 | $22.35 | $22.30 | $22.32 | -0.09% | 4,284 |
| Jan 8, 2018 | $23.02 | $23.02 | $22.05 | $22.34 | -2.95% | 12,522 |
| Jan 2, 2018 | $23.07 | $23.21 | $22.88 | $23.02 | -0.21% | 1,684 |
| Dec 26, 2017 | $22.99 | $24.05 | $22.75 | $23.07 | +0.08% | 13,949 |
| Dec 18, 2017 | $25.33 | $25.33 | $20.36 | $23.05 | -9.61% | 49,751 |
| Dec 11, 2017 | $25.88 | $25.97 | $25.50 | $25.50 | -1.47% | 17,760 |
| Dec 4, 2017 | $25.53 | $26.48 | $25.26 | $25.88 | +1.49% | 4,613 |
| Nov 27, 2017 | $25.50 | $25.50 | $25.50 | $25.50 | +0.01% | 100 |
| Nov 20, 2017 | $25.33 | $25.50 | $25.33 | $25.50 | +0.67% | 238 |
| Nov 13, 2017 | $25.47 | $25.62 | $25.33 | $25.33 | +0.40% | 2,378 |
| Nov 6, 2017 | $25.10 | $25.35 | $24.95 | $25.23 | +0.50% | 3,530 |
| Oct 30, 2017 | $25.25 | $25.25 | $24.90 | $25.10 | -2.37% | 3,956 |
| Oct 23, 2017 | $26.06 | $26.72 | $25.71 | $25.71 | -1.34% | 1,689 |
| Oct 16, 2017 | $25.28 | $29.54 | $25.18 | $26.06 | +1.79% | 5,525 |
| Oct 9, 2017 | $25.40 | $25.60 | $25.18 | $25.60 | +0.79% | 2,142 |
| Oct 2, 2017 | $25.18 | $25.50 | $25.18 | $25.40 | +0.87% | 3,171 |
| Sep 25, 2017 | $25.55 | $25.55 | $25.18 | $25.18 | -1.85% | 2,522 |
| Sep 18, 2017 | $25.17 | $25.65 | $25.17 | $25.65 | +1.56% | 1,494 |
| Sep 11, 2017 | $25.30 | $25.30 | $25.06 | $25.26 | -0.16% | 1,788 |
| Sep 5, 2017 | $25.05 | $25.30 | $25.05 | $25.30 | +1.00% | 779 |
| Aug 28, 2017 | $24.84 | $25.49 | $24.76 | $25.05 | -0.20% | 11,714 |
| Aug 21, 2017 | $25.00 | $25.60 | $25.00 | $25.10 | -4.23% | 3,495 |
| Aug 14, 2017 | $25.40 | $26.21 | $25.34 | $26.21 | +5.22% | 808 |
| Aug 7, 2017 | $24.84 | $24.91 | $24.82 | $24.91 | -3.74% | 1,121 |
| Jul 31, 2017 | $25.08 | $26.00 | $25.08 | $25.88 | +3.19% | 1,661 |
| Jul 24, 2017 | $26.00 | $26.00 | $24.83 | $25.08 | -3.55% | 1,915 |
| Jul 17, 2017 | $26.00 | $26.00 | $25.65 | $26.00 | +1.25% | 607 |
| Jul 10, 2017 | $26.00 | $26.00 | $25.68 | $25.68 | -1.24% | 100 |
| Jul 3, 2017 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | – |
| Jun 26, 2017 | $26.00 | $26.49 | $25.29 | $26.00 | +0.01% | 1,774 |
| Jun 19, 2017 | $25.76 | $26.50 | $25.76 | $26.00 | +0.93% | 1,100 |
| Jun 12, 2017 | $25.76 | $25.76 | $25.76 | $25.76 | +1.31% | 169 |
| Jun 5, 2017 | $25.25 | $25.53 | $25.19 | $25.43 | +1.70% | 2,067 |
| May 30, 2017 | $24.60 | $25.00 | $24.60 | $25.00 | -0.40% | 640 |
| May 22, 2017 | $25.10 | $25.10 | $25.10 | $25.10 | -0.59% | 450 |
| May 15, 2017 | $25.10 | $25.25 | $25.10 | $25.25 | +0.04% | 1,594 |
| May 8, 2017 | $25.24 | $25.25 | $25.18 | $25.24 | 0.00% | 1,185 |
| May 1, 2017 | $25.11 | $25.24 | $25.10 | $25.24 | -0.98% | 800 |
| Apr 24, 2017 | $25.50 | $25.50 | $25.10 | $25.49 | -0.04% | 688 |
| Apr 17, 2017 | $24.80 | $25.50 | $24.80 | $25.50 | +2.82% | 700 |
| Apr 10, 2017 | $24.66 | $24.83 | $24.66 | $24.80 | +0.57% | 200 |
| Apr 3, 2017 | $24.87 | $24.92 | $24.60 | $24.66 | -0.84% | 2,132 |
| Mar 27, 2017 | $24.34 | $24.87 | $24.34 | $24.87 | 0.00% | 2,075 |
| Mar 20, 2017 | $24.96 | $25.10 | $24.50 | $24.87 | -0.36% | 5,785 |
| Mar 13, 2017 | $25.07 | $25.08 | $24.77 | $24.96 | +2.72% | 1,646 |
| Mar 6, 2017 | $24.66 | $24.66 | $24.04 | $24.30 | -1.58% | 2,128 |
| Feb 27, 2017 | $24.69 | $24.77 | $24.69 | $24.69 | +0.00% | 500 |
| Feb 21, 2017 | $24.69 | $24.69 | $24.69 | $24.69 | 0.00% | – |
| Feb 13, 2017 | $24.69 | $24.69 | $24.69 | $24.69 | +1.13% | 100 |
| Feb 6, 2017 | $24.50 | $24.58 | $24.39 | $24.41 | -0.35% | 2,400 |
| Jan 30, 2017 | $25.99 | $25.99 | $24.50 | $24.50 | -5.48% | 631 |
| Jan 23, 2017 | $25.04 | $26.95 | $25.04 | $25.92 | +1.25% | 4,320 |
| Jan 17, 2017 | $24.39 | $26.81 | $24.39 | $25.60 | +4.96% | 3,071 |
| Jan 9, 2017 | $24.00 | $24.39 | $24.00 | $24.39 | +2.05% | 725 |
| Jan 3, 2017 | $23.22 | $23.90 | $22.95 | $23.90 | +2.91% | 1,957 |
| Dec 27, 2016 | $24.15 | $24.15 | $23.22 | $23.22 | -2.70% | 500 |
| Dec 19, 2016 | $23.99 | $24.00 | $23.32 | $23.87 | +1.10% | 3,409 |
| Dec 12, 2016 | $23.95 | $24.39 | $23.28 | $23.61 | -2.64% | 7,836 |
| Dec 5, 2016 | $23.15 | $24.26 | $23.15 | $24.25 | -0.57% | 6,613 |
| Nov 28, 2016 | $24.22 | $25.24 | $22.89 | $24.39 | -1.27% | 9,059 |
| Nov 21, 2016 | $23.72 | $25.50 | $22.79 | $24.70 | – | 4,329 |
Seasonality
PCG.PH 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 | 5.0% | 0.5% | -2.2% | 1.4% | 0.1% | 2.0% | -0.4% | -1.8% | 2.3% | -1.1% | -0.9% | -1.5% |
| Months up | 7 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 9 |
| 2026 | 5.0% | 2.8% | -8.8% | 1.9% | 0.6% | 0.0% | 3.0% | -9.9% | 0.0% | 0.0% | -0.3% | |
| 2025 | -6.2% | 0.3% | 0.2% | -2.4% | 0.0% | -3.8% | 5.5% | 0.3% | 3.1% | 12.0% | -3.2% | -1.1% |
| 2024 | 9.9% | 5.4% | -1.7% | -2.7% | 6.0% | 1.7% | -3.3% | 4.0% | 7.0% | 3.6% | -2.8% | -2.0% |
| 2023 | 3.9% | 1.2% | 0.6% | -3.7% | -2.3% | 0.6% | 1.2% | -2.1% | 1.9% | -3.9% | 0.3% | 2.7% |
| 2022 | -0.2% | 5.2% | -0.6% | 7.6% | -11.5% | -2.3% | 1.2% | 0.1% | -1.5% | -4.7% | 0.6% | -1.5% |
| 2021 | 0.3% | -2.3% | -3.0% | -3.4% | 0.9% | 2.1% | -1.1% | -4.9% | -0.8% | 5.3% | -2.8% | 6.0% |
| 2020 | 10.1% | 3.9% | -16.4% | 14.1% | 6.0% | 11.9% | -4.6% | -2.1% | 2.7% | -5.8% | 2.4% | 5.0% |
| 2019 | 15.2% | 5.6% | 8.2% | -1.6% | 8.7% | 4.2% | -4.4% | -2.7% | -3.0% | -11.4% | 11.3% | 5.4% |
| 2018 | -1.1% | -12.2% | -1.3% | 0.9% | -3.5% | 0.4% | 0.7% | -0.7% | 12.9% | -7.3% | -15.5% | -18.1% |
| 2017 | 13.1% | -4.7% | 0.4% | 3.7% | -3.5% | 5.7% | -2.5% | 0.1% | 0.3% | 1.4% | 1.0% | -9.5% |