PG&E Corp (PCG) stock
PCGNYSEElectric & Other Services CombinedFiscal year ends December 31Also trades as PCG.PA, PCG.PB, PCG.PC, PCG.PD, PCG.PE, PCG.PG, PCG.PH, PCG.PI, PCG.PX
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 12/3039% below fair value
$13.18−0.05 (-0.38%)
Close on Oct 30, 2026Market cap $35.32BP/E 9.6Yield –
Price history
PG&E share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.18
-0.38% on the day
52-week range
$11.77 – $19.16
-31.2% from the high
Change over 52 weeks
-17.1%
From $15.90 on Oct 30, 2025
Average volume
34.09M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $12.64 | $13.41 | $12.63 | $13.18 | +4.35% | 164,353,240 |
| Oct 19, 2026 | $13.00 | $13.37 | $12.49 | $12.63 | -3.51% | 183,645,600 |
| Oct 12, 2026 | $13.12 | $13.34 | $12.82 | $13.09 | -0.30% | 129,061,930 |
| Oct 5, 2026 | $12.31 | $13.69 | $12.11 | $13.13 | +6.57% | 194,152,780 |
| Sep 28, 2026 | $12.31 | $12.59 | $11.77 | $12.32 | -0.16% | 200,675,680 |
| Sep 21, 2026 | $13.25 | $13.28 | $12.02 | $12.34 | -6.52% | 234,577,400 |
| Sep 14, 2026 | $13.84 | $14.02 | $13.08 | $13.20 | -4.35% | 156,562,020 |
| Sep 8, 2026 | $14.26 | $14.92 | $13.74 | $13.80 | -3.50% | 188,866,170 |
| Aug 31, 2026 | $13.26 | $14.79 | $12.59 | $14.30 | -13.86% | 530,186,380 |
| Aug 24, 2026 | $17.64 | $18.40 | $15.84 | $16.60 | -5.68% | 196,206,190 |
| Aug 17, 2026 | $17.77 | $18.41 | $17.45 | $17.60 | -1.35% | 128,821,960 |
| Aug 10, 2026 | $17.38 | $17.85 | $16.94 | $17.84 | +2.18% | 112,579,170 |
| Aug 3, 2026 | $17.42 | $17.65 | $16.88 | $17.46 | +0.46% | 157,650,930 |
| Jul 27, 2026 | $17.77 | $18.44 | $17.34 | $17.38 | -2.63% | 129,004,560 |
| Jul 20, 2026 | $17.37 | $18.11 | $17.28 | $17.85 | +3.06% | 122,165,390 |
| Jul 13, 2026 | $17.20 | $17.85 | $17.19 | $17.32 | +0.87% | 70,526,023 |
| Jul 6, 2026 | $17.11 | $17.39 | $16.76 | $17.17 | +0.70% | 67,596,251 |
| Jun 29, 2026 | $17.37 | $17.44 | $16.53 | $17.05 | -1.90% | 57,933,510 |
| Jun 22, 2026 | $16.48 | $17.41 | $16.46 | $17.38 | +5.46% | 114,789,290 |
| Jun 15, 2026 | $16.71 | $16.97 | $16.35 | $16.48 | -2.77% | 94,687,670 |
| Jun 8, 2026 | $17.13 | $17.13 | $16.40 | $16.95 | -0.94% | 67,259,846 |
| Jun 1, 2026 | $16.13 | $17.25 | $16.13 | $17.11 | +4.71% | 99,937,360 |
| May 26, 2026 | $16.54 | $16.75 | $16.10 | $16.34 | -0.91% | 66,549,280 |
| May 18, 2026 | $16.22 | $16.55 | $15.28 | $16.49 | +2.23% | 104,722,570 |
| May 11, 2026 | $16.16 | $16.92 | $16.11 | $16.13 | +0.37% | 105,385,030 |
| May 4, 2026 | $16.30 | $16.52 | $16.00 | $16.07 | -2.31% | 85,070,670 |
| Apr 27, 2026 | $16.77 | $16.82 | $16.10 | $16.45 | -0.96% | 107,667,290 |
| Apr 20, 2026 | $17.23 | $17.56 | $16.53 | $16.61 | -3.77% | 125,092,340 |
| Apr 13, 2026 | $18.43 | $18.49 | $17.02 | $17.26 | -6.90% | 139,137,510 |
| Apr 6, 2026 | $17.68 | $18.92 | $17.41 | $18.54 | +4.33% | 88,409,410 |
| Mar 30, 2026 | $17.47 | $17.84 | $17.32 | $17.77 | +3.49% | 75,716,120 |
| Mar 23, 2026 | $17.09 | $17.63 | $17.00 | $17.17 | -0.87% | 114,828,220 |
| Mar 16, 2026 | $18.39 | $18.75 | $17.29 | $17.32 | -4.52% | 150,035,010 |
| Mar 9, 2026 | $18.56 | $18.64 | $17.92 | $18.14 | -0.22% | 103,270,130 |
| Mar 2, 2026 | $18.98 | $19.16 | $17.93 | $18.18 | -4.32% | 117,925,580 |
| Feb 23, 2026 | $18.45 | $19.09 | $18.33 | $19.00 | +3.49% | 85,833,000 |
| Feb 17, 2026 | $18.30 | $18.39 | $17.67 | $18.36 | +1.10% | 82,560,070 |
| Feb 9, 2026 | $16.29 | $18.20 | $16.07 | $18.16 | +10.73% | 127,105,870 |
| Feb 2, 2026 | $15.43 | $16.48 | $15.03 | $16.40 | +6.36% | 113,919,010 |
| Jan 26, 2026 | $14.98 | $15.42 | $14.87 | $15.42 | +3.14% | 112,705,850 |
| Jan 20, 2026 | $15.69 | $15.75 | $14.77 | $14.95 | -4.23% | 118,238,200 |
| Jan 12, 2026 | $15.78 | $15.97 | $15.40 | $15.61 | -1.51% | 97,909,850 |
| Jan 5, 2026 | $16.23 | $16.27 | $15.43 | $15.85 | -2.58% | 105,064,730 |
| Dec 29, 2025 | $15.81 | $16.38 | $15.77 | $16.27 | +3.17% | 43,203,717 |
| Dec 22, 2025 | $15.65 | $16.00 | $15.52 | $15.77 | +0.25% | 50,196,945 |
| Dec 15, 2025 | $15.20 | $15.99 | $15.12 | $15.73 | +3.76% | 130,592,380 |
| Dec 8, 2025 | $15.18 | $15.32 | $14.75 | $15.16 | 0.00% | 111,146,110 |
| Dec 1, 2025 | $16.02 | $16.04 | $15.06 | $15.16 | -5.96% | 111,635,330 |
| Nov 24, 2025 | $15.73 | $16.20 | $15.62 | $16.12 | +2.87% | 103,393,291 |
| Nov 17, 2025 | $16.44 | $16.65 | $15.59 | $15.67 | -4.97% | 184,848,160 |
| Nov 10, 2025 | $16.51 | $16.85 | $16.38 | $16.49 | -0.12% | 100,206,610 |
| Nov 3, 2025 | $15.90 | $16.60 | $15.53 | $16.51 | +3.45% | 136,569,970 |
| Oct 27, 2025 | $16.42 | $16.52 | $15.66 | $15.96 | -2.68% | 91,702,000 |
| Oct 20, 2025 | $16.62 | $17.07 | $16.12 | $16.40 | -0.12% | 95,510,890 |
| Oct 13, 2025 | $15.92 | $16.91 | $15.88 | $16.42 | +3.53% | 85,331,260 |
| Oct 6, 2025 | $15.90 | $16.85 | $15.85 | $15.86 | -0.25% | 153,864,650 |
| Sep 29, 2025 | $14.99 | $15.97 | $14.80 | $15.90 | +6.21% | 126,078,180 |
| Sep 22, 2025 | $14.81 | $15.04 | $14.34 | $14.97 | +0.40% | 92,958,750 |
| Sep 15, 2025 | $15.50 | $15.73 | $14.56 | $14.91 | -3.50% | 121,328,340 |
| Sep 8, 2025 | $15.04 | $16.09 | $14.45 | $15.45 | +2.39% | 205,095,550 |
| Sep 2, 2025 | $15.13 | $15.53 | $14.97 | $15.09 | -1.24% | 64,470,470 |
| Aug 25, 2025 | $15.12 | $15.59 | $14.86 | $15.28 | +0.59% | 88,987,760 |
| Aug 18, 2025 | $15.10 | $15.77 | $14.30 | $15.19 | +1.13% | 150,383,620 |
| Aug 11, 2025 | $14.95 | $15.51 | $14.95 | $15.02 | +0.13% | 113,492,160 |
| Aug 4, 2025 | $14.15 | $15.32 | $14.14 | $15.00 | +6.23% | 169,021,260 |
| Jul 28, 2025 | $14.00 | $14.26 | $13.32 | $14.12 | +0.28% | 132,619,110 |
| Jul 21, 2025 | $13.48 | $14.27 | $13.37 | $14.08 | +4.68% | 115,118,770 |
| Jul 14, 2025 | $13.36 | $13.57 | $12.97 | $13.45 | +0.22% | 123,730,870 |
| Jul 7, 2025 | $13.83 | $13.88 | $13.34 | $13.42 | -3.52% | 114,097,410 |
| Jun 30, 2025 | $13.96 | $14.26 | $13.78 | $13.91 | -0.57% | 102,970,520 |
| Jun 23, 2025 | $13.81 | $14.23 | $13.60 | $13.99 | +0.87% | 156,026,980 |
| Jun 16, 2025 | $13.70 | $14.34 | $13.34 | $13.87 | +1.69% | 156,389,960 |
| Jun 9, 2025 | $15.60 | $15.65 | $13.52 | $13.64 | -12.79% | 235,306,820 |
| Jun 2, 2025 | $16.75 | $16.80 | $15.52 | $15.64 | -7.35% | 151,425,710 |
| May 26, 2025 | $17.09 | $17.28 | $16.75 | $16.88 | -1.00% | 76,084,997 |
| May 19, 2025 | $17.73 | $17.86 | $16.89 | $17.05 | -4.59% | 61,869,279 |
| May 12, 2025 | $17.31 | $17.95 | $16.70 | $17.87 | +4.32% | 61,793,945 |
| May 5, 2025 | $16.90 | $17.47 | $16.77 | $17.13 | +1.18% | 61,019,336 |
| Apr 28, 2025 | $17.17 | $17.45 | $16.32 | $16.93 | -1.23% | 79,163,634 |
| Apr 21, 2025 | $17.13 | $17.78 | $16.70 | $17.14 | -0.52% | 72,975,370 |
| Apr 14, 2025 | $17.09 | $17.49 | $16.93 | $17.23 | +1.83% | 59,080,050 |
| Apr 7, 2025 | $16.06 | $17.07 | $15.47 | $16.92 | +2.92% | 115,404,810 |
| Mar 31, 2025 | $16.97 | $17.53 | $16.27 | $16.44 | -3.29% | 113,631,600 |
| Mar 24, 2025 | $16.92 | $17.38 | $16.89 | $17.00 | +0.71% | 64,527,270 |
| Mar 17, 2025 | $16.80 | $17.26 | $16.74 | $16.88 | +0.60% | 89,909,280 |
| Mar 10, 2025 | $16.02 | $16.84 | $15.57 | $16.78 | +5.07% | 80,953,830 |
| Mar 3, 2025 | $16.30 | $16.68 | $15.89 | $15.97 | -2.26% | 103,192,300 |
| Feb 24, 2025 | $16.08 | $16.47 | $15.69 | $16.34 | +2.19% | 100,147,360 |
| Feb 18, 2025 | $15.32 | $15.99 | $15.14 | $15.99 | +4.58% | 95,448,120 |
| Feb 10, 2025 | $15.35 | $16.21 | $15.21 | $15.29 | -0.20% | 112,351,020 |
| Feb 3, 2025 | $15.44 | $15.99 | $14.99 | $15.32 | -2.11% | 134,975,740 |
| Jan 27, 2025 | $16.45 | $16.64 | $15.32 | $15.65 | -5.38% | 139,459,420 |
| Jan 21, 2025 | $17.14 | $17.43 | $16.17 | $16.54 | -2.76% | 94,478,610 |
| Jan 13, 2025 | $17.36 | $17.48 | $15.94 | $17.01 | -0.93% | 219,475,280 |
| Jan 6, 2025 | $20.40 | $20.44 | $16.90 | $17.17 | -15.83% | 141,369,240 |
| Dec 30, 2024 | $20.07 | $20.41 | $19.87 | $20.40 | +1.29% | 48,677,550 |
| Dec 23, 2024 | $19.78 | $20.27 | $19.59 | $20.14 | +1.61% | 33,617,976 |
| Dec 16, 2024 | $19.77 | $19.90 | $19.19 | $19.82 | +0.35% | 85,580,015 |
| Dec 9, 2024 | $20.20 | $20.43 | $19.67 | $19.75 | -2.85% | 65,923,450 |
| Dec 2, 2024 | $20.70 | $21.20 | $20.09 | $20.33 | -6.01% | 206,309,050 |
| Nov 25, 2024 | $21.43 | $21.72 | $21.04 | $21.63 | +1.22% | 44,137,825 |
| Nov 18, 2024 | $20.94 | $21.45 | $20.89 | $21.37 | +1.57% | 73,494,820 |
| Nov 11, 2024 | $20.64 | $21.51 | $20.58 | $21.04 | +2.14% | 69,167,770 |
| Nov 4, 2024 | $20.04 | $20.71 | $19.79 | $20.60 | +2.79% | 63,945,454 |
| Oct 28, 2024 | $20.44 | $20.60 | $19.99 | $20.04 | -1.57% | 41,119,561 |
| Oct 21, 2024 | $20.48 | $20.93 | $20.24 | $20.36 | -0.10% | 41,842,779 |
| Oct 14, 2024 | $19.82 | $20.61 | $19.76 | $20.38 | +3.82% | 50,032,317 |
| Oct 7, 2024 | $19.60 | $19.92 | $19.45 | $19.63 | -0.41% | 49,198,543 |
| Sep 30, 2024 | $19.92 | $19.99 | $19.31 | $19.71 | -0.55% | 53,660,147 |
| Sep 23, 2024 | $20.09 | $20.15 | $19.67 | $19.82 | -1.29% | 72,952,482 |
| Sep 16, 2024 | $19.90 | $20.17 | $19.38 | $20.08 | +1.57% | 103,814,678 |
| Sep 9, 2024 | $20.06 | $20.12 | $19.26 | $19.77 | -1.54% | 91,690,360 |
| Sep 3, 2024 | $19.70 | $20.65 | $19.65 | $20.08 | +1.93% | 81,186,150 |
| Aug 26, 2024 | $18.87 | $19.85 | $18.83 | $19.70 | +4.79% | 70,845,185 |
| Aug 19, 2024 | $18.47 | $18.85 | $18.39 | $18.80 | +2.12% | 53,484,813 |
| Aug 12, 2024 | $18.21 | $18.51 | $18.07 | $18.41 | +1.15% | 46,834,051 |
| Aug 5, 2024 | $18.41 | $18.49 | $17.77 | $18.20 | -1.14% | 58,458,136 |
| Jul 29, 2024 | $18.13 | $18.61 | $18.02 | $18.41 | +2.11% | 57,090,123 |
| Jul 22, 2024 | $18.09 | $18.43 | $17.97 | $18.03 | +0.17% | 56,735,474 |
| Jul 15, 2024 | $18.00 | $18.07 | $17.67 | $18.00 | -0.66% | 55,133,878 |
| Jul 8, 2024 | $17.21 | $18.20 | $17.14 | $18.12 | +5.17% | 63,670,952 |
| Jul 1, 2024 | $17.58 | $17.60 | $17.05 | $17.23 | -1.32% | 49,528,754 |
| Jun 24, 2024 | $17.63 | $17.86 | $17.35 | $17.46 | -1.13% | 81,381,660 |
| Jun 17, 2024 | $18.06 | $18.15 | $17.56 | $17.66 | -3.23% | 70,458,900 |
| Jun 10, 2024 | $18.30 | $18.49 | $18.02 | $18.25 | +1.11% | 64,902,008 |
| Jun 3, 2024 | $18.53 | $18.55 | $18.04 | $18.05 | -2.64% | 47,659,206 |
| May 28, 2024 | $18.39 | $18.57 | $17.95 | $18.54 | +0.43% | 52,321,687 |
| May 20, 2024 | $18.60 | $18.95 | $18.37 | $18.46 | -0.75% | 65,138,330 |
| May 13, 2024 | $17.88 | $18.62 | $17.74 | $18.60 | +4.32% | 72,915,320 |
| May 6, 2024 | $17.67 | $18.07 | $17.51 | $17.83 | +1.48% | 58,180,454 |
| Apr 29, 2024 | $17.10 | $17.85 | $17.00 | $17.57 | +3.17% | 58,948,867 |
| Apr 22, 2024 | $16.86 | $17.20 | $16.50 | $17.03 | +1.07% | 58,191,079 |
| Apr 15, 2024 | $16.73 | $16.87 | $15.96 | $16.85 | +1.51% | 55,550,375 |
| Apr 8, 2024 | $16.80 | $17.01 | $16.35 | $16.60 | -1.25% | 60,718,230 |
| Apr 1, 2024 | $16.71 | $16.86 | $16.37 | $16.81 | +0.30% | 62,277,345 |
| Mar 25, 2024 | $16.48 | $16.88 | $16.28 | $16.76 | +2.13% | 63,683,510 |
| Mar 18, 2024 | $16.20 | $16.55 | $16.00 | $16.41 | +0.98% | 74,570,680 |
| Mar 11, 2024 | $16.50 | $16.60 | $16.02 | $16.25 | -1.87% | 73,746,120 |
| Mar 4, 2024 | $16.55 | $16.91 | $16.35 | $16.56 | -0.24% | 74,477,630 |
| Feb 26, 2024 | $16.92 | $16.95 | $16.34 | $16.60 | -2.52% | 76,963,240 |
| Feb 20, 2024 | $16.43 | $17.16 | $16.25 | $17.03 | +3.65% | 77,925,400 |
| Feb 12, 2024 | $16.30 | $16.54 | $15.94 | $16.43 | +1.11% | 83,680,860 |
| Feb 5, 2024 | $16.49 | $16.54 | $16.12 | $16.25 | -2.40% | 131,352,440 |
| Jan 29, 2024 | $16.96 | $17.15 | $16.48 | $16.65 | -2.00% | 83,803,000 |
| Jan 22, 2024 | $16.88 | $17.05 | $16.40 | $16.99 | +0.53% | 78,720,240 |
| Jan 16, 2024 | $17.39 | $17.46 | $16.71 | $16.90 | -3.48% | 65,356,620 |
| Jan 8, 2024 | $17.83 | $18.21 | $17.45 | $17.51 | -2.12% | 69,012,720 |
| Jan 2, 2024 | $17.88 | $18.17 | $17.64 | $17.89 | -0.78% | 74,179,480 |
| Dec 26, 2023 | $17.65 | $18.10 | $17.62 | $18.03 | +2.33% | 36,100,189 |
| Dec 18, 2023 | $17.57 | $17.72 | $17.20 | $17.62 | -0.79% | 99,097,530 |
| Dec 11, 2023 | $17.51 | $18.32 | $17.48 | $17.76 | +0.85% | 170,605,410 |
| Dec 4, 2023 | $17.42 | $17.63 | $17.03 | $17.61 | +0.92% | 70,719,912 |
| Nov 27, 2023 | $18.04 | $18.05 | $16.89 | $17.45 | -3.16% | 191,273,390 |
| Nov 20, 2023 | $17.90 | $18.04 | $17.56 | $18.02 | +0.56% | 53,436,122 |
| Nov 13, 2023 | $16.77 | $18.01 | $16.56 | $17.92 | +6.79% | 82,241,388 |
| Nov 6, 2023 | $16.90 | $16.98 | $16.34 | $16.78 | -0.65% | 40,571,421 |
| Oct 30, 2023 | $15.99 | $17.06 | $15.90 | $16.89 | +6.83% | 74,292,860 |
| Oct 23, 2023 | $15.70 | $16.54 | $15.59 | $15.81 | -1.31% | 87,418,160 |
| Oct 16, 2023 | $16.35 | $16.46 | $15.95 | $16.02 | -1.60% | 54,736,051 |
| Oct 9, 2023 | $15.42 | $16.33 | $15.41 | $16.28 | +4.96% | 63,456,616 |
| Oct 2, 2023 | $16.05 | $16.11 | $14.71 | $15.51 | -3.84% | 113,416,170 |
| Sep 25, 2023 | $17.04 | $17.10 | $16.01 | $16.13 | -5.89% | 85,088,460 |
| Sep 18, 2023 | $17.30 | $17.53 | $17.10 | $17.14 | -0.98% | 64,890,743 |
| Sep 11, 2023 | $17.06 | $17.40 | $16.73 | $17.31 | +2.06% | 206,663,380 |
| Sep 5, 2023 | $16.48 | $17.09 | $16.12 | $16.96 | +3.04% | 57,734,590 |
| Aug 28, 2023 | $16.70 | $16.81 | $16.20 | $16.46 | -1.44% | 65,327,164 |
| Aug 21, 2023 | $16.71 | $16.93 | $16.48 | $16.70 | -0.12% | 59,002,840 |
| Aug 14, 2023 | $17.38 | $17.41 | $16.42 | $16.72 | -4.02% | 69,681,769 |
| Aug 7, 2023 | $17.50 | $17.66 | $17.30 | $17.42 | +1.99% | 87,245,980 |
| Jul 31, 2023 | $17.75 | $17.76 | $17.03 | $17.08 | -3.28% | 71,720,790 |
| Jul 24, 2023 | $17.98 | $18.06 | $17.41 | $17.66 | -1.67% | 66,996,410 |
| Jul 17, 2023 | $17.80 | $18.05 | $17.46 | $17.96 | +0.79% | 76,720,680 |
| Jul 10, 2023 | $17.40 | $18.19 | $17.11 | $17.82 | +2.41% | 96,951,674 |
| Jul 3, 2023 | $17.15 | $18.05 | $17.12 | $17.40 | +0.69% | 78,882,386 |
| Jun 26, 2023 | $16.90 | $17.37 | $16.78 | $17.28 | +2.31% | 104,369,300 |
| Jun 20, 2023 | $17.41 | $17.44 | $16.77 | $16.89 | -2.93% | 75,105,340 |
| Jun 12, 2023 | $16.87 | $17.56 | $16.79 | $17.40 | +3.08% | 73,568,999 |
| Jun 5, 2023 | $16.70 | $17.20 | $16.00 | $16.88 | +1.38% | 74,367,182 |
| May 30, 2023 | $16.64 | $17.11 | $16.41 | $16.65 | +0.79% | 104,380,550 |
| May 22, 2023 | $16.74 | $16.77 | $16.20 | $16.52 | -0.54% | 81,532,920 |
| May 15, 2023 | $17.53 | $17.59 | $16.50 | $16.61 | -4.81% | 98,526,720 |
| May 8, 2023 | $17.23 | $17.68 | $17.08 | $17.45 | +1.04% | 81,091,110 |
| May 1, 2023 | $17.21 | $17.46 | $16.84 | $17.27 | +0.94% | 67,569,620 |
| Apr 24, 2023 | $16.87 | $17.34 | $16.79 | $17.11 | +1.30% | 61,387,559 |
| Apr 17, 2023 | $16.91 | $17.00 | $16.65 | $16.89 | 0.00% | 51,277,210 |
| Apr 10, 2023 | $16.59 | $17.01 | $16.45 | $16.89 | +1.08% | 98,484,163 |
| Apr 3, 2023 | $16.20 | $16.73 | $16.04 | $16.71 | +3.34% | 54,924,370 |
| Mar 27, 2023 | $15.71 | $16.19 | $15.66 | $16.17 | +3.39% | 81,005,622 |
| Mar 20, 2023 | $16.11 | $16.24 | $15.10 | $15.64 | -2.86% | 76,776,950 |
| Mar 13, 2023 | $15.70 | $16.31 | $15.48 | $16.10 | +1.71% | 93,842,570 |
| Mar 6, 2023 | $16.30 | $16.83 | $15.70 | $15.83 | -3.18% | 83,286,490 |
| Feb 27, 2023 | $15.86 | $16.46 | $15.40 | $16.35 | +3.61% | 77,083,260 |
| Feb 21, 2023 | $15.52 | $15.88 | $14.90 | $15.78 | +1.35% | 62,576,993 |
| Feb 13, 2023 | $15.53 | $15.87 | $15.44 | $15.57 | +0.19% | 45,969,717 |
| Feb 6, 2023 | $15.51 | $15.68 | $15.37 | $15.54 | -0.06% | 69,942,910 |
| Jan 30, 2023 | $15.97 | $16.11 | $15.37 | $15.55 | -3.18% | 66,633,549 |
| Jan 23, 2023 | $15.62 | $16.13 | $15.57 | $16.06 | +2.62% | 54,312,981 |
| Jan 17, 2023 | $15.91 | $16.00 | $15.32 | $15.65 | -1.51% | 50,612,280 |
| Jan 9, 2023 | $15.93 | $16.19 | $15.50 | $15.89 | 0.00% | 91,963,750 |
| Jan 3, 2023 | $15.99 | $16.16 | $15.49 | $15.89 | -2.28% | 53,914,624 |
| Dec 27, 2022 | $16.12 | $16.49 | $16.03 | $16.26 | +1.25% | 37,707,491 |
| Dec 19, 2022 | $16.08 | $16.22 | $15.57 | $16.06 | -0.12% | 56,227,645 |
| Dec 12, 2022 | $15.65 | $16.43 | $15.56 | $16.08 | +3.47% | 147,241,600 |
| Dec 5, 2022 | $15.58 | $15.88 | $15.12 | $15.54 | -0.77% | 91,776,690 |
| Nov 28, 2022 | $15.08 | $15.91 | $14.96 | $15.66 | +1.89% | 62,743,916 |
| Nov 21, 2022 | $15.10 | $15.39 | $14.84 | $15.37 | +2.33% | 33,203,546 |
| Nov 14, 2022 | $14.73 | $15.03 | $14.32 | $15.02 | +1.76% | 77,495,958 |
| Nov 7, 2022 | $15.29 | $15.39 | $14.56 | $14.76 | -3.59% | 79,834,366 |
| Oct 31, 2022 | $15.22 | $15.49 | $14.75 | $15.31 | +0.39% | 92,310,900 |
| Oct 24, 2022 | $14.52 | $15.61 | $14.42 | $15.25 | +5.17% | 118,925,500 |
| Oct 17, 2022 | $14.09 | $14.58 | $13.86 | $14.50 | +4.84% | 84,275,440 |
| Oct 10, 2022 | $14.89 | $15.03 | $13.73 | $13.83 | -7.37% | 144,652,060 |
| Oct 3, 2022 | $12.62 | $15.07 | $12.46 | $14.93 | +19.44% | 297,335,560 |
| Sep 26, 2022 | $13.16 | $13.25 | $12.13 | $12.50 | -0.87% | 522,256,040 |
| Sep 19, 2022 | $12.95 | $13.54 | $12.16 | $12.61 | -3.59% | 80,542,800 |
| Sep 12, 2022 | $12.91 | $13.38 | $12.73 | $13.08 | +1.47% | 88,525,640 |
| Sep 6, 2022 | $12.52 | $13.04 | $11.97 | $12.89 | +2.71% | 86,455,080 |
| Aug 29, 2022 | $12.36 | $12.73 | $12.06 | $12.55 | +0.56% | 74,108,560 |
| Aug 22, 2022 | $12.00 | $12.58 | $11.60 | $12.48 | +2.89% | 55,077,468 |
| Aug 15, 2022 | $12.08 | $12.48 | $11.99 | $12.13 | 0.00% | 45,224,171 |
| Aug 8, 2022 | $11.26 | $12.13 | $11.21 | $12.13 | +8.89% | 43,860,825 |
| Aug 1, 2022 | $10.86 | $11.26 | $10.76 | $11.14 | +2.58% | 53,273,964 |
| Jul 25, 2022 | $10.68 | $11.01 | $10.47 | $10.86 | +2.16% | 55,820,890 |
| Jul 18, 2022 | $10.41 | $10.80 | $10.31 | $10.63 | +3.00% | 52,805,306 |
| Jul 11, 2022 | $10.26 | $10.45 | $9.81 | $10.32 | +0.49% | 39,483,100 |
| Jul 5, 2022 | $10.08 | $10.31 | $9.66 | $10.27 | +0.29% | 47,498,660 |
| Jun 27, 2022 | $10.30 | $10.40 | $9.71 | $10.24 | -0.10% | 54,100,485 |
| Jun 21, 2022 | $9.93 | $10.30 | $9.64 | $10.25 | +4.81% | 93,212,640 |
| Jun 13, 2022 | $10.77 | $10.78 | $9.67 | $9.78 | -10.93% | 139,757,230 |
| Jun 6, 2022 | $12.51 | $12.56 | $10.91 | $10.98 | -11.45% | 95,068,110 |
| May 31, 2022 | $12.24 | $12.61 | $11.90 | $12.40 | +0.40% | 75,045,390 |
| May 23, 2022 | $11.87 | $12.35 | $11.64 | $12.35 | +5.20% | 86,273,641 |
| May 16, 2022 | $11.77 | $12.25 | $11.54 | $11.74 | +0.17% | 82,711,620 |
| May 9, 2022 | $12.36 | $12.49 | $11.43 | $11.72 | -6.69% | 112,392,650 |
| May 2, 2022 | $12.58 | $13.07 | $12.29 | $12.56 | -0.71% | 93,194,580 |
| Apr 25, 2022 | $12.11 | $13.11 | $11.60 | $12.65 | +4.29% | 129,321,660 |
| Apr 18, 2022 | $12.40 | $12.61 | $12.10 | $12.13 | -1.38% | 90,532,619 |
| Apr 11, 2022 | $12.76 | $12.88 | $12.07 | $12.30 | -4.21% | 85,736,810 |
| Apr 4, 2022 | $12.20 | $13.05 | $11.90 | $12.84 | +4.65% | 94,585,160 |
| Mar 28, 2022 | $11.95 | $12.45 | $11.84 | $12.27 | +2.42% | 81,551,443 |
| Mar 21, 2022 | $11.51 | $11.98 | $11.29 | $11.98 | +3.45% | 70,967,878 |
| Mar 14, 2022 | $10.79 | $12.03 | $10.74 | $11.58 | +7.42% | 179,910,820 |
| Mar 7, 2022 | $11.06 | $11.24 | $10.36 | $10.78 | -3.75% | 102,431,680 |
| Feb 28, 2022 | $11.17 | $11.67 | $10.98 | $11.20 | -1.41% | 76,160,030 |
| Feb 22, 2022 | $11.30 | $11.45 | $10.47 | $11.36 | -0.44% | 60,918,160 |
| Feb 14, 2022 | $11.23 | $12.02 | $11.05 | $11.41 | +1.33% | 89,479,720 |
| Feb 7, 2022 | $12.11 | $12.30 | $11.18 | $11.26 | -6.79% | 108,264,985 |
| Jan 31, 2022 | $12.65 | $12.83 | $11.86 | $12.08 | -4.81% | 134,007,740 |
| Jan 24, 2022 | $12.10 | $12.70 | $11.71 | $12.69 | +3.76% | 68,400,270 |
| Jan 18, 2022 | $12.91 | $13.19 | $12.17 | $12.23 | -6.00% | 57,859,533 |
| Jan 10, 2022 | $12.20 | $13.01 | $12.02 | $13.01 | +6.55% | 72,072,670 |
| Jan 3, 2022 | $12.06 | $12.52 | $11.64 | $12.21 | +0.58% | 74,809,576 |
| Dec 27, 2021 | $11.96 | $12.19 | $11.87 | $12.14 | +1.17% | 32,543,846 |
| Dec 20, 2021 | $11.84 | $12.17 | $11.73 | $12.00 | -0.17% | 36,406,575 |
| Dec 13, 2021 | $12.30 | $12.47 | $11.99 | $12.02 | -2.67% | 61,527,929 |
| Dec 6, 2021 | $12.04 | $12.66 | $11.87 | $12.35 | +4.57% | 91,568,692 |
| Nov 29, 2021 | $12.29 | $12.44 | $11.59 | $11.81 | -3.51% | 91,500,340 |
| Nov 22, 2021 | $12.38 | $12.52 | $11.88 | $12.24 | -1.13% | 57,042,921 |
| Nov 15, 2021 | $12.28 | $12.57 | $11.97 | $12.38 | +0.98% | 65,668,369 |
| Nov 8, 2021 | $11.65 | $12.50 | $11.47 | $12.26 | +5.24% | 82,681,884 |
| Nov 1, 2021 | $11.65 | $11.84 | $11.17 | $11.65 | +0.43% | 63,134,213 |
| Oct 25, 2021 | $11.89 | $12.02 | $11.41 | $11.60 | -2.52% | 63,775,344 |
| Oct 18, 2021 | $11.02 | $11.94 | $10.90 | $11.90 | +6.25% | 70,488,030 |
| Oct 11, 2021 | $10.42 | $11.21 | $9.97 | $11.20 | +4.58% | 154,787,570 |
| Oct 4, 2021 | $9.65 | $10.74 | $9.60 | $10.71 | +11.45% | 94,439,010 |
| Sep 27, 2021 | $9.95 | $10.03 | $9.46 | $9.61 | -3.32% | 74,479,950 |
| Sep 20, 2021 | $9.67 | $10.02 | $9.45 | $9.94 | +1.02% | 102,338,340 |
| Sep 13, 2021 | $9.44 | $9.99 | $9.38 | $9.84 | +5.69% | 114,734,000 |
| Sep 7, 2021 | $9.19 | $9.52 | $9.18 | $9.31 | +1.75% | 43,216,447 |
| Aug 30, 2021 | $9.15 | $9.35 | $8.96 | $9.15 | +0.33% | 58,511,385 |
| Aug 23, 2021 | $9.29 | $9.36 | $8.98 | $9.12 | -1.72% | 53,699,919 |
| Aug 16, 2021 | $9.22 | $9.36 | $8.75 | $9.28 | +1.75% | 73,239,702 |
| Aug 9, 2021 | $8.45 | $9.61 | $8.29 | $9.12 | +6.92% | 141,387,747 |
| Aug 2, 2021 | $8.84 | $9.14 | $8.24 | $8.53 | -2.96% | 104,049,760 |
| Jul 26, 2021 | $9.18 | $9.32 | $8.48 | $8.79 | -4.66% | 177,900,070 |
| Jul 19, 2021 | $9.67 | $9.75 | $9.11 | $9.22 | -5.82% | 90,521,520 |
| Jul 12, 2021 | $10.32 | $10.33 | $9.77 | $9.79 | -5.59% | 47,565,743 |
| Jul 6, 2021 | $10.40 | $10.53 | $10.10 | $10.37 | -0.48% | 29,607,147 |
| Jun 28, 2021 | $10.21 | $10.46 | $10.00 | $10.42 | +2.46% | 59,911,997 |
| Jun 21, 2021 | $10.16 | $10.29 | $9.97 | $10.17 | -0.29% | 61,270,531 |
| Jun 14, 2021 | $10.54 | $10.73 | $10.11 | $10.20 | -2.86% | 51,540,992 |
| Jun 7, 2021 | $10.38 | $10.55 | $10.19 | $10.50 | +1.16% | 48,463,695 |
| Jun 1, 2021 | $10.16 | $10.46 | $9.94 | $10.38 | +2.37% | 49,550,380 |
| May 24, 2021 | $10.30 | $10.61 | $9.90 | $10.14 | -1.36% | 88,329,020 |
| May 17, 2021 | $10.78 | $10.93 | $10.24 | $10.28 | -4.90% | 66,386,160 |
| May 10, 2021 | $10.96 | $11.09 | $10.47 | $10.81 | -1.19% | 58,127,507 |
| May 3, 2021 | $11.30 | $11.50 | $10.79 | $10.94 | -3.36% | 74,515,906 |
| Apr 26, 2021 | $11.03 | $11.32 | $10.37 | $11.32 | +3.19% | 92,882,910 |
| Apr 19, 2021 | $11.59 | $11.69 | $10.81 | $10.97 | -5.27% | 68,398,795 |
| Apr 12, 2021 | $11.51 | $11.97 | $11.26 | $11.58 | +0.61% | 99,605,830 |
| Apr 5, 2021 | $11.64 | $11.85 | $11.26 | $11.51 | +0.09% | 59,881,268 |
| Mar 29, 2021 | $12.02 | $12.06 | $11.41 | $11.50 | -4.72% | 41,379,538 |
| Mar 22, 2021 | $11.18 | $12.08 | $10.89 | $12.07 | +7.19% | 82,465,766 |
| Mar 15, 2021 | $11.61 | $11.89 | $11.19 | $11.26 | -2.17% | 95,266,910 |
| Mar 8, 2021 | $10.88 | $11.65 | $10.81 | $11.51 | +6.08% | 84,370,227 |
| Mar 1, 2021 | $10.68 | $11.14 | $10.33 | $10.85 | +3.24% | 72,392,170 |
| Feb 22, 2021 | $11.64 | $11.64 | $10.51 | $10.51 | -9.71% | 108,961,580 |
| Feb 16, 2021 | $11.80 | $11.95 | $11.46 | $11.64 | -1.36% | 38,248,072 |
| Feb 8, 2021 | $11.83 | $12.18 | $11.66 | $11.80 | -0.51% | 45,254,062 |
| Feb 1, 2021 | $11.43 | $12.04 | $11.18 | $11.86 | +3.76% | 48,664,802 |
| Jan 25, 2021 | $11.72 | $11.79 | $10.63 | $11.43 | -2.47% | 81,642,690 |
| Jan 19, 2021 | $12.27 | $12.31 | $11.54 | $11.72 | -4.25% | 50,472,450 |
| Jan 11, 2021 | $12.13 | $12.43 | $11.80 | $12.24 | 0.00% | 63,784,061 |
| Jan 4, 2021 | $12.48 | $12.53 | $12.17 | $12.24 | -1.77% | 52,849,646 |
| Dec 28, 2020 | $12.31 | $12.51 | $11.90 | $12.46 | +0.56% | 39,266,090 |
| Dec 21, 2020 | $12.07 | $12.65 | $12.02 | $12.39 | +0.98% | 60,241,310 |
| Dec 14, 2020 | $11.93 | $12.38 | $11.57 | $12.27 | +2.76% | 94,234,940 |
| Dec 7, 2020 | $12.40 | $12.57 | $11.85 | $11.94 | -4.40% | 76,764,569 |
| Nov 30, 2020 | $12.73 | $12.87 | $12.26 | $12.49 | -1.89% | 101,789,270 |
| Nov 23, 2020 | $12.77 | $12.91 | $12.42 | $12.73 | +0.55% | 69,159,440 |
| Nov 16, 2020 | $11.46 | $12.86 | $11.40 | $12.66 | +11.05% | 136,719,230 |
| Nov 9, 2020 | $10.23 | $11.42 | $10.21 | $11.40 | +12.32% | 102,895,650 |
| Nov 2, 2020 | $9.60 | $10.25 | $9.48 | $10.15 | +6.17% | 46,055,684 |
| Oct 26, 2020 | $10.18 | $10.33 | $9.46 | $9.56 | -6.73% | 59,124,140 |
| Oct 19, 2020 | $10.59 | $11.07 | $10.11 | $10.25 | -2.66% | 85,818,637 |
| Oct 12, 2020 | $10.13 | $10.59 | $10.11 | $10.53 | -2.14% | 66,496,108 |
| Oct 5, 2020 | $9.93 | $10.79 | $9.85 | $10.76 | +8.69% | 113,583,490 |
| Sep 28, 2020 | $9.96 | $10.05 | $9.20 | $9.90 | -1.00% | 135,366,070 |
| Sep 21, 2020 | $9.49 | $10.04 | $9.24 | $10.00 | +2.99% | 94,869,370 |
| Sep 14, 2020 | $9.10 | $9.98 | $9.10 | $9.71 | +7.17% | 218,021,410 |
| Sep 8, 2020 | $9.14 | $9.31 | $8.89 | $9.06 | -1.41% | 71,278,890 |
| Aug 31, 2020 | $9.12 | $9.40 | $9.00 | $9.19 | +0.66% | 143,288,300 |
| Aug 24, 2020 | $9.11 | $9.27 | $8.74 | $9.13 | +0.55% | 82,035,580 |
| Aug 17, 2020 | $9.45 | $9.45 | $8.78 | $9.08 | -3.51% | 84,916,440 |
| Aug 10, 2020 | $9.09 | $9.68 | $9.02 | $9.41 | +3.41% | 80,167,310 |
| Aug 3, 2020 | $9.30 | $9.32 | $8.86 | $9.10 | -2.67% | 89,108,770 |
| Jul 27, 2020 | $9.49 | $9.58 | $8.81 | $9.35 | -0.11% | 124,071,680 |
| Jul 20, 2020 | $9.11 | $9.59 | $9.08 | $9.36 | +1.52% | 110,462,760 |
| Jul 13, 2020 | $9.05 | $9.50 | $8.88 | $9.22 | +1.43% | 98,578,520 |
| Jul 6, 2020 | $9.63 | $9.66 | $8.35 | $9.09 | -3.81% | 164,692,280 |
| Jun 29, 2020 | $9.11 | $9.65 | $8.65 | $9.45 | +3.50% | 229,324,820 |
| Jun 22, 2020 | $10.40 | $10.70 | $9.01 | $9.13 | -10.67% | 261,209,750 |
| Jun 15, 2020 | $10.78 | $11.27 | $10.07 | $10.22 | -7.26% | 60,222,576 |
| Jun 8, 2020 | $13.02 | $13.08 | $10.65 | $11.02 | -11.98% | 91,045,740 |
| Jun 1, 2020 | $11.52 | $13.34 | $11.51 | $12.52 | +5.56% | 43,683,738 |
| May 26, 2020 | $12.02 | $12.18 | $10.68 | $11.86 | +1.37% | 67,729,380 |
| May 18, 2020 | $12.00 | $12.68 | $11.46 | $11.70 | +3.27% | 47,316,796 |
| May 11, 2020 | $11.50 | $11.52 | $10.48 | $11.33 | -2.24% | 38,295,447 |
| May 4, 2020 | $10.61 | $12.12 | $10.28 | $11.59 | +14.30% | 41,522,902 |
| Apr 27, 2020 | $10.72 | $11.25 | $9.94 | $10.14 | -4.43% | 36,624,345 |
| Apr 20, 2020 | $10.95 | $11.35 | $10.32 | $10.61 | -7.01% | 27,374,759 |
| Apr 13, 2020 | $11.82 | $12.25 | $10.93 | $11.41 | -4.84% | 35,433,670 |
| Apr 6, 2020 | $8.28 | $12.60 | $8.26 | $11.99 | +51.20% | 59,812,269 |
| Mar 30, 2020 | $9.37 | $10.06 | $7.85 | $7.93 | -17.40% | 66,551,653 |
| Mar 23, 2020 | $8.76 | $10.26 | $7.29 | $9.60 | +32.96% | 101,025,300 |
| Mar 16, 2020 | $9.14 | $10.00 | $6.25 | $7.22 | -29.29% | 76,607,650 |
| Mar 9, 2020 | $12.81 | $13.90 | $8.81 | $10.21 | -28.45% | 62,807,826 |
| Mar 2, 2020 | $15.58 | $15.65 | $14.18 | $14.27 | -7.94% | 47,028,871 |
| Feb 24, 2020 | $17.45 | $17.82 | $14.87 | $15.50 | -13.50% | 52,976,493 |
| Feb 18, 2020 | $16.05 | $17.95 | $15.95 | $17.92 | +10.62% | 36,770,272 |
| Feb 10, 2020 | $17.39 | $18.34 | $15.78 | $16.20 | -6.63% | 58,150,435 |
| Feb 3, 2020 | $16.28 | $17.46 | $15.83 | $17.35 | +14.07% | 74,311,049 |
| Jan 27, 2020 | $14.00 | $15.57 | $13.85 | $15.21 | +6.59% | 55,414,426 |
| Jan 21, 2020 | $13.17 | $14.50 | $12.21 | $14.27 | +9.10% | 63,593,520 |
| Jan 13, 2020 | $10.30 | $13.28 | $10.30 | $13.08 | +28.24% | 80,650,273 |
| Jan 6, 2020 | $10.65 | $10.84 | $10.06 | $10.20 | -3.50% | 35,498,491 |
| Dec 30, 2019 | $10.25 | $11.06 | $10.10 | $10.57 | +1.25% | 37,315,182 |
| Dec 23, 2019 | $10.92 | $11.38 | $10.31 | $10.44 | -5.00% | 30,756,887 |
| Dec 16, 2019 | $8.89 | $12.12 | $8.64 | $10.99 | -2.22% | 175,998,680 |
| Dec 9, 2019 | $10.88 | $13.09 | $10.60 | $11.24 | +16.48% | 194,349,230 |
| Dec 2, 2019 | $7.52 | $10.75 | $7.50 | $9.65 | +29.36% | 126,313,930 |
| Nov 25, 2019 | $7.42 | $7.67 | $7.18 | $7.46 | +2.05% | 41,848,035 |
| Nov 18, 2019 | $7.70 | $7.96 | $6.65 | $7.31 | -1.48% | 74,757,960 |
| Nov 11, 2019 | $6.49 | $7.57 | $5.96 | $7.42 | +14.51% | 89,361,320 |
| Nov 4, 2019 | $6.65 | $8.20 | $5.83 | $6.48 | +0.78% | 148,692,290 |
| Oct 28, 2019 | $3.80 | $6.75 | $3.55 | $6.43 | +28.60% | 253,293,460 |
| Oct 21, 2019 | $7.76 | $8.25 | $4.96 | $5.00 | -35.57% | 114,332,756 |
| Oct 14, 2019 | $8.11 | $8.38 | $7.40 | $7.76 | -3.24% | 46,990,999 |
| Oct 7, 2019 | $11.00 | $12.29 | $7.51 | $8.02 | -26.22% | 117,463,497 |
| Sep 30, 2019 | $10.09 | $10.97 | $8.92 | $10.87 | +7.41% | 58,883,844 |
| Sep 23, 2019 | $11.60 | $12.41 | $10.00 | $10.12 | -12.83% | 69,890,144 |
| Sep 16, 2019 | $11.27 | $12.42 | $10.61 | $11.61 | +3.85% | 49,053,952 |
| Sep 9, 2019 | $9.98 | $11.49 | $9.98 | $11.18 | +9.72% | 54,432,693 |
| Sep 3, 2019 | $10.37 | $10.93 | $9.98 | $10.19 | -2.49% | 22,301,605 |
| Aug 26, 2019 | $11.20 | $11.93 | $10.38 | $10.45 | -5.34% | 28,561,066 |
| Aug 19, 2019 | $10.45 | $12.85 | $9.42 | $11.04 | -22.69% | 95,835,561 |
| Aug 12, 2019 | $18.00 | $18.05 | $14.00 | $14.28 | -21.19% | 41,402,788 |
| Aug 5, 2019 | $18.10 | $19.18 | $17.30 | $18.12 | -2.58% | 27,793,773 |
| Jul 29, 2019 | $18.70 | $19.03 | $17.86 | $18.60 | -0.53% | 15,177,770 |
| Jul 22, 2019 | $17.79 | $20.16 | $17.22 | $18.70 | +5.12% | 27,868,126 |
| Jul 15, 2019 | $19.22 | $19.22 | $16.86 | $17.79 | -8.30% | 42,859,233 |
| Jul 8, 2019 | $21.45 | $23.09 | $19.30 | $19.40 | -10.97% | 39,758,611 |
| Jul 1, 2019 | $23.11 | $23.56 | $21.57 | $21.79 | -4.93% | 16,194,175 |
| Jun 24, 2019 | $22.97 | $24.12 | $20.93 | $22.92 | -0.17% | 46,634,368 |
| Jun 17, 2019 | $18.60 | $25.19 | $18.54 | $22.96 | +24.24% | 64,819,036 |
| Jun 10, 2019 | $20.88 | $21.00 | $17.97 | $18.48 | -9.68% | 20,272,995 |
| Jun 3, 2019 | $17.20 | $21.27 | $17.01 | $20.46 | +19.65% | 43,905,481 |
| May 28, 2019 | $18.88 | $18.95 | $16.27 | $17.10 | -9.19% | 37,804,606 |
| May 20, 2019 | $16.65 | $19.29 | $16.49 | $18.83 | +10.63% | 30,389,642 |
| May 13, 2019 | $18.35 | $18.45 | $16.86 | $17.02 | -8.49% | 47,766,227 |
| May 6, 2019 | $20.88 | $21.80 | $18.40 | $18.60 | -13.45% | 39,537,194 |
| Apr 29, 2019 | $23.40 | $23.80 | $20.71 | $21.49 | -8.20% | 26,468,419 |
| Apr 22, 2019 | $20.88 | $23.45 | $20.87 | $23.41 | +11.48% | 47,584,531 |
| Apr 15, 2019 | $22.76 | $24.90 | $20.81 | $21.00 | -9.01% | 38,811,495 |
| Apr 8, 2019 | $19.42 | $23.22 | $18.74 | $23.08 | +19.15% | 46,742,951 |
| Apr 1, 2019 | $17.59 | $19.64 | $17.18 | $19.37 | +8.82% | 31,267,269 |
| Mar 25, 2019 | $19.38 | $19.38 | $15.49 | $17.80 | -8.34% | 36,600,731 |
| Mar 18, 2019 | $19.80 | $19.80 | $18.71 | $19.42 | -1.17% | 27,708,553 |
| Mar 11, 2019 | $19.40 | $19.67 | $18.81 | $19.65 | +1.34% | 37,413,814 |
| Mar 4, 2019 | $18.14 | $19.40 | $17.71 | $19.39 | +8.26% | 35,102,401 |
| Feb 25, 2019 | $18.80 | $19.03 | $16.23 | $17.91 | -4.58% | 46,307,669 |
| Feb 19, 2019 | $16.35 | $19.99 | $16.13 | $18.77 | +21.25% | 79,888,750 |
| Feb 11, 2019 | $14.32 | $16.00 | $14.08 | $15.48 | +9.01% | 39,481,397 |
| Feb 4, 2019 | $13.37 | $14.57 | $12.80 | $14.20 | +8.56% | 38,996,522 |
| Jan 28, 2019 | $10.61 | $14.35 | $10.61 | $13.08 | +11.13% | 149,698,954 |
| Jan 22, 2019 | $7.16 | $14.50 | $7.00 | $11.77 | +62.79% | 235,041,200 |
| Jan 14, 2019 | $9.21 | $9.73 | $5.07 | $7.23 | -58.90% | 634,135,920 |
| Jan 7, 2019 | $18.50 | $20.20 | $15.78 | $17.59 | -27.91% | 138,195,720 |
| Dec 31, 2018 | $23.23 | $24.83 | $23.15 | $24.40 | +2.13% | 30,543,165 |
| Dec 24, 2018 | $22.35 | $24.43 | $21.88 | $23.89 | +5.01% | 26,293,007 |
| Dec 17, 2018 | $24.45 | $24.99 | $22.32 | $22.75 | -12.53% | 65,553,060 |
| Dec 10, 2018 | $25.42 | $27.38 | $24.81 | $26.01 | +0.85% | 37,259,909 |
| Dec 3, 2018 | $26.30 | $27.34 | $25.43 | $25.79 | -2.24% | 29,342,255 |
| Nov 26, 2018 | $23.52 | $27.60 | $23.34 | $26.38 | +10.65% | 61,450,804 |
| Nov 19, 2018 | $22.37 | $24.55 | $21.54 | $23.84 | -2.30% | 55,392,303 |
| Nov 12, 2018 | $33.16 | $35.15 | $17.26 | $24.40 | -38.88% | 274,898,060 |
| Nov 5, 2018 | $47.95 | $49.42 | $39.79 | $39.92 | -15.85% | 45,107,773 |
| Oct 29, 2018 | $46.50 | $47.59 | $46.27 | $47.44 | +2.48% | 19,675,522 |
| Oct 22, 2018 | $48.80 | $48.86 | $45.84 | $46.29 | -5.24% | 19,846,995 |
| Oct 15, 2018 | $47.31 | $49.11 | $47.14 | $48.85 | +3.34% | 24,714,479 |
| Oct 8, 2018 | $48.24 | $48.85 | $46.45 | $47.27 | -1.42% | 25,047,405 |
| Oct 1, 2018 | $46.11 | $48.21 | $45.27 | $47.95 | +4.22% | 25,383,132 |
| Sep 24, 2018 | $46.70 | $46.90 | $44.89 | $46.01 | -1.67% | 23,103,959 |
| Sep 17, 2018 | $46.98 | $48.36 | $46.44 | $46.79 | -0.38% | 25,063,305 |
| Sep 10, 2018 | $45.79 | $47.10 | $45.59 | $46.97 | +2.60% | 28,781,026 |
| Sep 4, 2018 | $48.21 | $48.69 | $45.04 | $45.78 | -0.87% | 35,244,846 |
| Aug 27, 2018 | $43.75 | $48.09 | $43.09 | $46.18 | +7.87% | 51,268,908 |
| Aug 20, 2018 | $45.00 | $45.71 | $42.35 | $42.81 | -5.39% | 38,249,278 |
| Aug 13, 2018 | $42.61 | $45.87 | $42.36 | $45.25 | +6.05% | 32,670,160 |
| Aug 6, 2018 | $43.63 | $44.91 | $42.59 | $42.67 | -0.68% | 24,639,584 |
| Jul 30, 2018 | $43.39 | $43.70 | $41.42 | $42.96 | -1.20% | 18,702,070 |
| Jul 23, 2018 | $41.45 | $45.19 | $40.57 | $43.48 | +4.92% | 34,447,766 |
| Jul 16, 2018 | $43.42 | $43.42 | $41.33 | $41.44 | -4.23% | 25,664,722 |
| Jul 9, 2018 | $44.91 | $45.32 | $43.20 | $43.27 | -3.91% | 27,981,759 |
| Jul 2, 2018 | $42.71 | $46.48 | $42.44 | $45.03 | +5.80% | 17,764,210 |
| Jun 25, 2018 | $42.80 | $43.07 | $41.65 | $42.56 | -0.84% | 25,325,440 |
| Jun 18, 2018 | $39.36 | $43.03 | $39.24 | $42.92 | +6.77% | 41,709,509 |
| Jun 11, 2018 | $38.38 | $41.03 | $38.01 | $40.20 | -3.02% | 44,689,640 |
| Jun 4, 2018 | $42.40 | $42.89 | $41.06 | $41.45 | -1.94% | 16,114,980 |
| May 29, 2018 | $43.45 | $43.86 | $41.89 | $42.27 | -5.35% | 20,062,495 |
| May 21, 2018 | $42.84 | $44.96 | $42.62 | $44.66 | +4.39% | 15,391,066 |
| May 14, 2018 | $43.15 | $43.70 | $41.81 | $42.78 | -1.25% | 19,906,051 |
| May 7, 2018 | $44.78 | $45.08 | $42.30 | $43.32 | -3.48% | 18,857,810 |
| Apr 30, 2018 | $46.83 | $46.94 | $43.75 | $44.88 | -3.75% | 19,405,287 |
| Apr 23, 2018 | $45.80 | $48.90 | $45.24 | $46.63 | +1.97% | 19,513,763 |
| Apr 16, 2018 | $45.44 | $47.36 | $45.02 | $45.73 | +0.86% | 24,414,552 |
| Apr 9, 2018 | $44.00 | $45.63 | $43.94 | $45.34 | +3.12% | 19,348,887 |
| Apr 2, 2018 | $43.97 | $44.49 | $42.82 | $43.97 | +0.09% | 14,531,780 |
| Mar 26, 2018 | $43.39 | $44.24 | $42.64 | $43.93 | +1.97% | 19,516,806 |
| Mar 19, 2018 | $45.05 | $45.16 | $42.26 | $43.08 | -4.44% | 19,877,456 |
| Mar 12, 2018 | $41.99 | $45.70 | $41.79 | $45.08 | +7.26% | 41,414,830 |
| Mar 5, 2018 | $40.72 | $42.67 | $40.22 | $42.03 | +3.22% | 23,657,400 |
| Feb 26, 2018 | $41.19 | $42.52 | $40.06 | $40.72 | -1.02% | 33,373,009 |
| Feb 20, 2018 | $40.30 | $41.19 | $39.74 | $41.14 | +1.83% | 18,392,370 |
| Feb 12, 2018 | $38.63 | $40.56 | $38.29 | $40.40 | +4.74% | 28,278,621 |
| Feb 5, 2018 | $41.55 | $41.70 | $37.30 | $38.57 | -6.93% | 31,777,412 |
| Jan 29, 2018 | $43.27 | $47.00 | $41.18 | $41.44 | -4.82% | 38,249,831 |
| Jan 22, 2018 | $44.50 | $44.70 | $43.22 | $43.54 | -1.91% | 24,736,283 |
| Jan 16, 2018 | $43.99 | $44.78 | $43.77 | $44.39 | +1.30% | 20,037,963 |
| Jan 8, 2018 | $44.29 | $45.29 | $43.60 | $43.82 | -1.06% | 31,577,320 |
| Jan 2, 2018 | $44.34 | $44.67 | $43.37 | $44.29 | -1.20% | 30,861,334 |
| Dec 26, 2017 | $44.77 | $45.19 | $44.27 | $44.83 | +0.58% | 26,128,964 |
| Dec 18, 2017 | $52.80 | $53.18 | $41.61 | $44.57 | -15.98% | 76,953,331 |
| Dec 11, 2017 | $53.32 | $53.88 | $52.66 | $53.05 | -0.77% | 20,654,119 |
| Dec 4, 2017 | $54.28 | $54.42 | $52.48 | $53.46 | -1.24% | 21,136,025 |
| Nov 27, 2017 | $54.00 | $55.35 | $53.01 | $54.13 | +0.13% | 29,656,476 |
| Nov 20, 2017 | $54.00 | $54.39 | $52.46 | $54.06 | +0.11% | 25,862,708 |
| Nov 13, 2017 | $56.92 | $57.11 | $54.00 | $54.00 | -5.18% | 30,449,856 |
| Nov 6, 2017 | $56.50 | $57.02 | $55.45 | $56.95 | +0.26% | 24,851,784 |
| Oct 30, 2017 | $57.01 | $58.38 | $55.90 | $56.80 | -0.58% | 24,160,464 |
| Oct 23, 2017 | $57.74 | $57.84 | $56.38 | $57.13 | -1.26% | 24,830,648 |
| Oct 16, 2017 | $57.28 | $59.50 | $49.83 | $57.86 | +0.24% | 97,020,645 |
| Oct 9, 2017 | $68.90 | $69.67 | $56.13 | $57.72 | -16.15% | 49,627,140 |
| Oct 2, 2017 | $68.29 | $69.32 | $67.61 | $68.84 | +1.10% | 10,363,083 |
| Sep 25, 2017 | $68.89 | $69.37 | $67.26 | $68.09 | -1.18% | 12,356,460 |
| Sep 18, 2017 | $70.27 | $70.33 | $68.66 | $68.90 | -1.96% | 11,087,683 |
| Sep 11, 2017 | $70.63 | $71.57 | $69.25 | $70.28 | -0.51% | 11,098,801 |
| Sep 5, 2017 | $69.94 | $70.77 | $69.55 | $70.64 | +1.10% | 8,892,700 |
| Aug 28, 2017 | $70.30 | $70.58 | $69.71 | $69.87 | -0.30% | 9,405,026 |
| Aug 21, 2017 | $69.24 | $70.35 | $69.06 | $70.08 | +1.36% | 6,587,353 |
| Aug 14, 2017 | $68.98 | $69.69 | $68.53 | $69.14 | +0.17% | 7,636,486 |
| Aug 7, 2017 | $68.54 | $69.46 | $68.24 | $69.02 | +0.69% | 8,311,002 |
| Jul 31, 2017 | $67.52 | $68.99 | $67.27 | $68.55 | +1.63% | 8,274,553 |
| Jul 24, 2017 | $68.21 | $68.28 | $67.16 | $67.45 | -1.19% | 10,947,233 |
| Jul 17, 2017 | $66.34 | $68.27 | $66.11 | $68.26 | +2.88% | 8,593,909 |
| Jul 10, 2017 | $65.47 | $66.89 | $64.84 | $66.35 | +1.58% | 13,570,783 |
| Jul 3, 2017 | $66.52 | $66.62 | $65.06 | $65.32 | -1.58% | 7,690,188 |
| Jun 26, 2017 | $68.17 | $68.64 | $65.43 | $66.37 | -2.44% | 13,320,701 |
| Jun 19, 2017 | $69.23 | $69.42 | $67.89 | $68.03 | -1.63% | 10,250,708 |
| Jun 12, 2017 | $68.29 | $69.53 | $67.07 | $69.16 | +1.10% | 16,047,938 |
| Jun 5, 2017 | $68.79 | $69.19 | $67.84 | $68.41 | -0.64% | 10,700,726 |
| May 30, 2017 | $67.35 | $70.32 | $67.12 | $68.85 | +2.20% | 10,397,388 |
| May 22, 2017 | $65.40 | $67.70 | $65.28 | $67.37 | +2.79% | 17,681,789 |
| May 15, 2017 | $66.34 | $66.78 | $65.14 | $65.54 | -1.19% | 17,713,800 |
| May 8, 2017 | $67.27 | $67.29 | $65.33 | $66.33 | -1.21% | 12,706,417 |
| May 1, 2017 | $67.08 | $67.37 | $66.14 | $67.14 | +0.13% | 12,175,506 |
| Apr 24, 2017 | $67.19 | $67.83 | $66.60 | $67.05 | -0.42% | 12,660,118 |
| Apr 17, 2017 | $67.10 | $67.81 | $66.71 | $67.33 | +0.28% | 9,846,757 |
| Apr 10, 2017 | $67.01 | $67.55 | $66.55 | $67.14 | +0.19% | 6,096,324 |
| Apr 3, 2017 | $66.33 | $67.59 | $65.80 | $67.01 | +0.98% | 10,166,391 |
| Mar 27, 2017 | $67.99 | $68.17 | $66.01 | $66.36 | -2.21% | 11,016,992 |
| Mar 20, 2017 | $66.59 | $68.29 | $65.99 | $67.86 | +1.91% | 11,050,275 |
| Mar 13, 2017 | $65.57 | $67.13 | $65.27 | $66.59 | +1.46% | 11,516,710 |
| Mar 6, 2017 | $65.87 | $66.41 | $65.02 | $65.63 | -0.67% | 11,205,121 |
| Feb 27, 2017 | $66.35 | $66.93 | $65.43 | $66.07 | -0.39% | 12,841,087 |
| Feb 21, 2017 | $63.92 | $66.35 | $63.60 | $66.33 | +3.77% | 8,453,013 |
| Feb 13, 2017 | $63.27 | $64.20 | $62.30 | $63.92 | +0.90% | 10,919,164 |
| Feb 6, 2017 | $61.66 | $63.62 | $61.45 | $63.35 | +2.86% | 7,868,553 |
| Jan 30, 2017 | $60.84 | $62.07 | $60.17 | $61.59 | +1.60% | 9,843,632 |
| Jan 23, 2017 | $61.50 | $61.63 | $60.46 | $60.62 | -1.21% | 7,994,436 |
| Jan 17, 2017 | $60.75 | $61.82 | $60.75 | $61.36 | +1.29% | 8,269,503 |
| Jan 9, 2017 | $61.20 | $61.43 | $59.89 | $60.58 | -1.05% | 10,091,890 |
| Jan 3, 2017 | $60.81 | $61.39 | $60.08 | $61.22 | +0.74% | 10,558,181 |
| Dec 27, 2016 | $60.86 | $61.34 | $60.01 | $60.77 | -0.69% | 4,646,891 |
| Dec 19, 2016 | $61.43 | $61.54 | $60.63 | $61.19 | +0.25% | 7,614,829 |
| Dec 12, 2016 | $59.07 | $61.23 | $58.89 | $61.04 | +2.88% | 15,213,026 |
| Dec 5, 2016 | $58.04 | $59.70 | $57.64 | $59.33 | +1.80% | 12,256,696 |
| Nov 28, 2016 | $59.59 | $61.23 | $57.60 | $58.28 | -1.70% | 13,193,772 |
| Nov 21, 2016 | $58.46 | $59.47 | $58.38 | $59.29 | +1.56% | 6,708,710 |
| Nov 14, 2016 | $58.18 | $59.44 | $57.63 | $58.38 | – | 13,641,522 |
Seasonality
PCG 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 | -4.7% | 4.3% | -1.2% | 5.2% | -2.3% | -3.1% | -0.7% | -2.8% | -0.9% | 0.7% | 2.8% | 2.3% |
| Months up | 3 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -4.0% | 23.2% | -7.3% | -5.4% | -1.7% | 3.2% | 3.3% | -23.6% | -7.3% | 7.6% | ||
| 2025 | -22.4% | 4.4% | 5.3% | -3.8% | 2.2% | -17.3% | 0.6% | 9.0% | -1.1% | 5.8% | 1.0% | 0.0% |
| 2024 | -6.4% | -1.1% | 0.5% | 2.1% | 8.4% | -5.8% | 4.5% | 7.9% | 0.4% | 2.3% | 7.0% | -6.6% |
| 2023 | -2.2% | -1.8% | 3.5% | 5.8% | -1.0% | 2.0% | 1.9% | -7.4% | -1.0% | 1.1% | 5.3% | 5.1% |
| 2022 | 5.4% | -11.1% | 5.0% | 5.9% | -3.6% | -18.2% | 8.8% | 13.5% | 1.4% | 19.4% | 5.2% | 3.6% |
| 2021 | -8.3% | -8.0% | 11.4% | -3.3% | -10.4% | 0.3% | -13.6% | 4.3% | 4.7% | 20.8% | 2.4% | 2.2% |
| 2020 | 39.9% | 1.9% | -42.0% | 18.4% | 11.5% | -25.2% | 5.4% | -1.0% | 1.4% | 1.8% | 32.8% | -1.9% |
| 2019 | -45.3% | 31.0% | 4.5% | 26.5% | -24.1% | 34.0% | -20.9% | -42.4% | -4.3% | -38.3% | 20.9% | 45.7% |
| 2018 | -5.4% | -3.2% | 6.9% | 4.9% | -6.0% | -1.8% | 1.2% | 7.2% | -0.4% | 1.7% | -43.6% | -10.0% |
| 2017 | 1.8% | 7.9% | 0.1% | 1.0% | 2.0% | -2.2% | 2.0% | 4.0% | -2.5% | -15.2% | -6.1% | -17.3% |