$20.19▼-0.04 (-0.20%)
Extended:$20.19+0.00 (+0.00%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $20.18 | $20.26 | $20.14 | $20.19 | 217,800 |
| 11/12/2026 | $20.40 | $20.45 | $20.22 | $20.23 | 301,748 |
| 11/11/2026 | $20.40 | $20.49 | $20.40 | $20.48 | 210,707 |
| 11/10/2026 | $20.54 | $20.54 | $20.36 | $20.46 | 243,700 |
| 11/9/2026 | $20.58 | $20.62 | $20.54 | $20.60 | 199,849 |
| 11/6/2026 | $20.44 | $20.52 | $20.38 | $20.45 | 214,000 |
| 11/5/2026 | $20.53 | $20.54 | $20.45 | $20.47 | 251,216 |
| 11/4/2026 | $20.35 | $20.59 | $20.32 | $20.55 | 160,400 |
| 11/3/2026 | $20.29 | $20.38 | $20.13 | $20.28 | 207,820 |
| 11/2/2026 | $20.37 | $20.62 | $20.33 | $20.34 | 425,900 |
| 10/30/2026 | $20.33 | $20.38 | $20.27 | $20.30 | 247,100 |
| 10/29/2026 | $20.33 | $20.39 | $20.22 | $20.36 | 288,824 |
| 10/28/2026 | $20.29 | $20.53 | $20.18 | $20.21 | 217,545 |
| 10/27/2026 | $20.15 | $20.29 | $20.05 | $20.29 | 201,200 |
| 10/26/2026 | $20.14 | $20.22 | $20.12 | $20.18 | 197,718 |
| 10/23/2026 | $20.24 | $20.25 | $20.15 | $20.18 | 240,927 |
| 10/22/2026 | $20.13 | $20.26 | $20.09 | $20.25 | 614,100 |
| 10/21/2026 | $20.11 | $20.17 | $20.08 | $20.12 | 169,712 |
| 10/20/2026 | $20.00 | $20.14 | $20.00 | $20.05 | 321,241 |
| 10/19/2026 | $20.15 | $20.17 | $20.02 | $20.03 | 188,500 |
| 10/16/2026 | $20.27 | $20.34 | $20.24 | $20.27 | 191,209 |
| 10/15/2026 | $20.33 | $20.40 | $20.30 | $20.32 | 216,900 |
| 10/14/2026 | $20.01 | $20.14 | $19.89 | $20.13 | 194,540 |
| 10/13/2026 | $20.13 | $20.13 | $20.07 | $20.12 | 156,400 |
| 10/12/2026 | $19.99 | $20.04 | $19.97 | $20.02 | 182,500 |
| 10/9/2026 | $19.94 | $20.06 | $19.94 | $20.03 | 646,600 |
| 10/8/2026 | $19.87 | $19.98 | $19.86 | $19.98 | 492,100 |
| 10/7/2026 | $19.81 | $19.94 | $19.79 | $19.92 | 325,016 |
| 10/6/2026 | $19.92 | $20.04 | $19.92 | $19.98 | 240,199 |
| 10/5/2026 | $19.80 | $19.82 | $19.73 | $19.80 | 247,800 |
| 10/2/2026 | $19.86 | $19.93 | $19.79 | $19.80 | 190,707 |
| 10/1/2026 | $19.81 | $19.86 | $19.68 | $19.82 | 691,100 |
| 9/30/2026 | $20.06 | $20.11 | $19.88 | $19.88 | 247,000 |
| 9/29/2026 | $20.13 | $20.14 | $20.00 | $20.05 | 2.38M |
| 9/28/2026 | $20.11 | $20.15 | $20.05 | $20.10 | 287,800 |
| 9/25/2026 | $20.36 | $20.39 | $20.22 | $20.32 | 414,500 |
| 9/24/2026 | $20.51 | $20.54 | $20.34 | $20.35 | 590,050 |
| 9/23/2026 | $20.76 | $20.76 | $20.50 | $20.52 | 423,131 |
| 9/22/2026 | $20.77 | $20.85 | $20.77 | $20.80 | 169,100 |
| 9/21/2026 | $20.74 | $20.80 | $20.71 | $20.78 | 281,800 |
| 9/18/2026 | $20.83 | $20.83 | $20.76 | $20.76 | 251,000 |
| 9/17/2026 | $20.79 | $20.86 | $20.79 | $20.84 | 216,606 |
| 9/16/2026 | $20.66 | $20.77 | $20.64 | $20.67 | 234,400 |
| 9/15/2026 | $20.64 | $20.64 | $20.59 | $20.61 | 208,000 |
| 9/14/2026 | $20.67 | $20.72 | $20.60 | $20.67 | 187,412 |
| 9/11/2026 | $20.81 | $20.85 | $20.72 | $20.72 | 173,700 |
| 9/10/2026 | $20.83 | $20.83 | $20.75 | $20.76 | 403,741 |
| 9/9/2026 | $20.98 | $21.00 | $20.89 | $20.94 | 130,203 |
| 9/8/2026 | $21.04 | $21.04 | $21.00 | $21.02 | 157,500 |
| 9/4/2026 | $21.04 | $21.06 | $21.00 | $21.04 | 165,500 |
| 9/3/2026 | $21.03 | $21.05 | $21.01 | $21.02 | 255,500 |
| 9/2/2026 | $20.92 | $20.95 | $20.92 | $20.92 | 224,700 |
| 9/1/2026 | $20.96 | $21.01 | $20.91 | $20.92 | 443,250 |
| 8/31/2026 | $21.03 | $21.03 | $20.98 | $21.02 | 221,170 |
| 8/28/2026 | $21.13 | $21.18 | $21.05 | $21.07 | 193,137 |
| 8/27/2026 | $21.12 | $21.16 | $21.11 | $21.14 | 103,819 |
| 8/26/2026 | $21.12 | $21.15 | $21.10 | $21.14 | 568,600 |
| 8/25/2026 | $21.10 | $21.16 | $21.09 | $21.16 | 217,600 |
| 8/24/2026 | $21.01 | $21.10 | $20.99 | $21.02 | 152,923 |
| 8/21/2026 | $21.10 | $21.18 | $21.06 | $21.08 | 778,800 |
| 8/20/2026 | $21.10 | $21.14 | $21.08 | $21.09 | 323,600 |
| 8/19/2026 | $21.16 | $21.24 | $21.01 | $21.18 | 903,420 |
| 8/18/2026 | $21.00 | $21.06 | $20.91 | $21.05 | 4.32M |
| 8/17/2026 | $21.14 | $21.15 | $21.06 | $21.06 | 141,627 |
Latest close Refreshed daily after the closeAbout this data
Explore More
PCY Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance