PCG(PCG)
PCG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $17.41 | $17.51 | $16.95 | $17.43 | 32.37M |
| 7/31/2026 | $17.70 | $17.79 | $17.36 | $17.38 | 28.54M |
| 7/30/2026 | $17.66 | $17.83 | $17.34 | $17.78 | 36.49M |
| 7/29/2026 | $17.90 | $17.93 | $17.63 | $17.71 | 24.37M |
| 7/28/2026 | $17.76 | $18.44 | $17.72 | $17.78 | 23.84M |
| 7/27/2026 | $17.77 | $17.99 | $17.50 | $17.60 | 15.77M |
| 7/24/2026 | $17.66 | $17.98 | $17.52 | $17.85 | 32.83M |
| 7/23/2026 | $17.81 | $17.99 | $17.46 | $17.54 | 38.98M |
| 7/22/2026 | $17.60 | $18.11 | $17.50 | $18.11 | 22.97M |
| 7/21/2026 | $17.42 | $17.61 | $17.27 | $17.49 | 16.65M |
| 7/20/2026 | $17.37 | $17.49 | $17.29 | $17.43 | 10.74M |
| 7/17/2026 | $17.71 | $17.85 | $17.27 | $17.32 | 14.10M |
| 7/16/2026 | $17.56 | $17.69 | $17.36 | $17.53 | 15.59M |
| 7/15/2026 | $17.43 | $17.56 | $17.29 | $17.51 | 17.28M |
| 7/14/2026 | $17.60 | $17.81 | $17.30 | $17.44 | 14.80M |
| 7/13/2026 | $17.20 | $17.56 | $17.19 | $17.37 | 8.88M |
| 7/10/2026 | $17.19 | $17.25 | $17.02 | $17.17 | 9.76M |
| 7/9/2026 | $17.08 | $17.24 | $16.99 | $17.18 | 10.69M |
| 7/8/2026 | $17.21 | $17.24 | $16.96 | $17.05 | 11.58M |
| 7/7/2026 | $16.91 | $17.39 | $16.85 | $17.18 | 17.84M |
| 7/6/2026 | $17.11 | $17.19 | $16.76 | $16.82 | 17.73M |
| 7/2/2026 | $16.79 | $17.10 | $16.65 | $17.05 | 12.40M |
| 7/1/2026 | $16.80 | $16.81 | $16.53 | $16.57 | 16.49M |
| 6/30/2026 | $17.10 | $17.13 | $16.81 | $16.82 | 17.78M |
| 6/29/2026 | $17.37 | $17.43 | $17.18 | $17.24 | 11.26M |
| 6/26/2026 | $17.19 | $17.41 | $17.15 | $17.38 | 23.43M |
| 6/25/2026 | $17.23 | $17.33 | $16.93 | $17.08 | 20.42M |
| 6/24/2026 | $16.95 | $17.13 | $16.92 | $17.12 | 22.71M |
| 6/23/2026 | $16.67 | $16.92 | $16.58 | $16.77 | 29.57M |
| 6/22/2026 | $16.48 | $16.68 | $16.46 | $16.63 | 18.66M |
| 6/18/2026 | $16.45 | $16.70 | $16.40 | $16.48 | 34.68M |
| 6/17/2026 | $16.76 | $16.76 | $16.35 | $16.44 | 26.10M |
| 6/16/2026 | $16.61 | $16.97 | $16.59 | $16.74 | 12.31M |
| 6/15/2026 | $16.71 | $16.97 | $16.35 | $16.58 | 21.60M |
| 6/12/2026 | $16.86 | $17.03 | $16.82 | $16.95 | 9.43M |
| 6/11/2026 | $16.76 | $16.93 | $16.67 | $16.79 | 13.91M |
| 6/10/2026 | $16.84 | $16.85 | $16.58 | $16.72 | 12.58M |
| 6/9/2026 | $16.55 | $16.79 | $16.42 | $16.58 | 14.63M |
| 6/8/2026 | $17.13 | $17.13 | $16.40 | $16.48 | 16.71M |
| 6/5/2026 | $16.86 | $17.25 | $16.83 | $17.11 | 14.41M |
| 6/4/2026 | $16.99 | $17.06 | $16.61 | $16.82 | 21.50M |
| 6/3/2026 | $16.62 | $17.07 | $16.61 | $16.85 | 35.09M |
| 6/2/2026 | $16.23 | $16.71 | $16.20 | $16.57 | 16.15M |
| 6/1/2026 | $16.13 | $16.39 | $16.13 | $16.15 | 12.79M |
| 5/29/2026 | $16.31 | $16.38 | $16.10 | $16.34 | 24.75M |
| 5/28/2026 | $16.52 | $16.62 | $16.28 | $16.29 | 15.03M |
| 5/27/2026 | $16.50 | $16.70 | $16.33 | $16.53 | 12.34M |
| 5/26/2026 | $16.54 | $16.75 | $16.39 | $16.42 | 14.42M |
| 5/22/2026 | $16.42 | $16.55 | $16.21 | $16.49 | 14.14M |
| 5/21/2026 | $16.23 | $16.53 | $16.13 | $16.44 | 14.68M |
| 5/20/2026 | $16.41 | $16.52 | $16.16 | $16.31 | 11.93M |
| 5/19/2026 | $16.00 | $16.43 | $15.85 | $16.41 | 21.81M |
| 5/18/2026 | $16.22 | $16.43 | $15.28 | $15.85 | 42.16M |
| 5/15/2026 | $16.66 | $16.69 | $16.13 | $16.13 | 16.54M |
| 5/14/2026 | $16.61 | $16.81 | $16.50 | $16.81 | 19.96M |
| 5/13/2026 | $16.62 | $16.67 | $16.50 | $16.60 | 16.04M |
| 5/12/2026 | $16.20 | $16.92 | $16.20 | $16.81 | 31.17M |
| 5/11/2026 | $16.16 | $16.34 | $16.11 | $16.21 | 21.68M |
| 5/8/2026 | $16.24 | $16.36 | $16.05 | $16.07 | 15.33M |
| 5/7/2026 | $16.13 | $16.31 | $16.01 | $16.19 | 26.32M |
| 5/6/2026 | $16.40 | $16.42 | $16.00 | $16.20 | 17.55M |