|
|
Closing price on 12/5/2022
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
19.30 |
| Volume |
2,415,800 |
| Split-adjusted Price |
14.74 |
|
|
PC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
-0.30 / -1.52%
|
20.50
|
20.50
|
19.30
|
19.50
|
19.78
|
14.74
|
2,415,800
|
|
|
12/2/2022
|
+1.15 / +6.17%
|
18.40
|
19.80
|
18.10
|
19.80
|
18.86
|
14.97
|
2,088,900
|
|
|
12/1/2022
|
-0.35 / -1.84%
|
19.75
|
20.15
|
18.00
|
18.65
|
19.31
|
14.10
|
2,159,400
|
|
|
11/30/2022
|
+0.50 / +2.70%
|
18.40
|
19.00
|
17.60
|
19.00
|
18.41
|
14.37
|
2,697,400
|
|
|
11/29/2022
|
+0.25 / +1.37%
|
18.50
|
19.00
|
17.50
|
18.50
|
18.24
|
13.99
|
2,682,700
|
|
|
11/28/2022
|
+1.15 / +6.73%
|
17.90
|
18.25
|
17.80
|
18.25
|
18.20
|
13.80
|
2,275,500
|
|
|
11/25/2022
|
+1.10 / +6.88%
|
16.45
|
17.10
|
16.25
|
17.10
|
16.82
|
12.93
|
2,368,400
|
|
|
11/24/2022
|
+0.25 / +1.59%
|
15.80
|
16.40
|
15.35
|
16.00
|
15.80
|
12.10
|
1,372,600
|
|
|
11/23/2022
|
-0.45 / -2.78%
|
16.00
|
16.50
|
15.55
|
15.75
|
16.00
|
11.91
|
1,748,600
|
|
|
11/22/2022
|
-0.25 / -1.52%
|
17.10
|
17.40
|
16.00
|
16.20
|
16.91
|
12.25
|
3,382,600
|
|
|
11/21/2022
|
+1.05 / +6.82%
|
15.80
|
16.45
|
15.80
|
16.45
|
16.27
|
12.44
|
1,409,800
|
|
|
11/18/2022
|
+1.00 / +6.94%
|
14.90
|
15.40
|
14.50
|
15.40
|
15.16
|
11.64
|
3,918,200
|
|
|
11/17/2022
|
+0.90 / +6.67%
|
14.00
|
14.40
|
13.95
|
14.40
|
14.28
|
10.89
|
611,500
|
|
|
11/16/2022
|
+0.85 / +6.72%
|
11.80
|
13.50
|
11.80
|
13.50
|
12.24
|
10.21
|
2,453,900
|
|
|
11/15/2022
|
-0.95 / -6.99%
|
12.80
|
13.20
|
12.65
|
12.65
|
12.72
|
9.57
|
2,517,200
|
|
|
11/14/2022
|
-1.00 / -6.85%
|
13.70
|
14.00
|
13.60
|
13.60
|
13.66
|
10.28
|
2,836,000
|
|
|
11/11/2022
|
-1.05 / -6.71%
|
15.60
|
16.00
|
14.60
|
14.60
|
15.11
|
11.04
|
1,869,100
|
|
|
11/10/2022
|
-1.15 / -6.85%
|
16.80
|
17.00
|
15.65
|
15.65
|
15.94
|
11.83
|
1,006,000
|
|
|
11/9/2022
|
0.00 / 0.00%
|
17.10
|
17.65
|
16.80
|
16.80
|
17.25
|
12.70
|
764,900
|
|
|
11/8/2022
|
-0.50 / -2.89%
|
16.50
|
17.30
|
16.25
|
16.80
|
16.70
|
12.70
|
1,001,800
|
|
|
11/7/2022
|
-1.30 / -6.99%
|
18.80
|
18.80
|
17.30
|
17.30
|
17.65
|
13.08
|
1,737,500
|
|
|
11/4/2022
|
-0.60 / -3.13%
|
19.05
|
19.15
|
18.10
|
18.60
|
18.54
|
14.06
|
1,513,800
|
|
|
11/3/2022
|
+0.40 / +2.13%
|
18.45
|
19.40
|
18.45
|
19.20
|
19.09
|
14.52
|
1,296,200
|
|
|
11/2/2022
|
+0.50 / +2.73%
|
18.50
|
19.25
|
18.50
|
18.80
|
18.90
|
14.22
|
1,069,500
|
|
|
11/1/2022
|
+0.35 / +1.95%
|
18.80
|
18.80
|
18.20
|
18.30
|
18.44
|
13.84
|
1,227,900
|
|
|
10/31/2022
|
-1.55 / -6.98%
|
22.20
|
22.50
|
20.65
|
20.65
|
20.94
|
13.58
|
2,051,300
|
|
|
10/28/2022
|
+0.30 / +1.37%
|
22.00
|
23.20
|
22.00
|
22.20
|
22.43
|
14.60
|
1,498,000
|
|
|
10/27/2022
|
+0.70 / +3.30%
|
20.00
|
22.15
|
20.00
|
21.90
|
20.98
|
14.40
|
2,208,200
|
|
|
10/26/2022
|
-1.55 / -6.81%
|
22.50
|
23.30
|
21.20
|
21.20
|
21.60
|
13.94
|
1,530,800
|
|
|
10/25/2022
|
-1.70 / -6.95%
|
22.85
|
24.80
|
22.75
|
22.75
|
23.04
|
14.96
|
2,438,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|