|
Closing price on 4/13/2022
|
|
Open |
41.05 |
High |
43.60 |
Low |
40.90 |
Volume |
1,836,100 |
Split-adjusted Price |
32.97 |
|
|
PC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/13/2022
|
+2.55 / +6.21%
|
41.05
|
43.60
|
40.90
|
43.60
|
41.78
|
32.97
|
1,836,100
|
|
4/12/2022
|
-2.95 / -6.70%
|
43.90
|
44.20
|
41.05
|
41.05
|
42.60
|
31.04
|
2,979,500
|
|
4/8/2022
|
-1.60 / -3.51%
|
45.80
|
45.95
|
43.90
|
44.00
|
44.57
|
33.27
|
3,188,300
|
|
4/7/2022
|
-0.95 / -2.04%
|
46.55
|
46.95
|
45.60
|
45.60
|
46.17
|
34.48
|
2,137,100
|
|
4/6/2022
|
+0.25 / +0.54%
|
46.10
|
47.10
|
45.70
|
46.55
|
46.50
|
35.20
|
1,717,100
|
|
4/5/2022
|
+0.20 / +0.43%
|
46.10
|
46.80
|
45.60
|
46.30
|
46.15
|
35.01
|
2,643,200
|
|
4/4/2022
|
-1.20 / -2.54%
|
47.95
|
48.50
|
46.00
|
46.10
|
47.43
|
34.86
|
2,772,500
|
|
4/1/2022
|
+0.15 / +0.32%
|
47.00
|
47.95
|
46.50
|
47.30
|
47.14
|
35.77
|
2,551,700
|
|
3/31/2022
|
+0.15 / +0.32%
|
47.00
|
48.45
|
46.85
|
47.15
|
47.45
|
35.65
|
2,884,400
|
|
3/30/2022
|
-1.95 / -3.98%
|
48.50
|
49.70
|
46.40
|
47.00
|
47.89
|
35.54
|
3,354,700
|
|
3/29/2022
|
+0.50 / +1.03%
|
49.90
|
49.90
|
48.50
|
48.95
|
49.22
|
37.01
|
3,099,100
|
|
3/28/2022
|
+3.15 / +6.95%
|
44.50
|
48.45
|
44.20
|
48.45
|
47.15
|
36.64
|
7,482,886
|
|
3/25/2022
|
-0.90 / -1.95%
|
46.20
|
47.45
|
45.00
|
45.30
|
46.28
|
34.25
|
2,777,300
|
|
3/24/2022
|
+1.50 / +3.36%
|
45.35
|
46.40
|
45.25
|
46.20
|
46.05
|
34.93
|
3,051,700
|
|
3/23/2022
|
+1.60 / +3.71%
|
43.50
|
45.70
|
43.20
|
44.70
|
44.78
|
33.80
|
3,857,600
|
|
3/22/2022
|
-1.30 / -2.93%
|
44.00
|
44.40
|
43.00
|
43.10
|
43.56
|
32.59
|
2,900,000
|
|
3/21/2022
|
+1.35 / +3.14%
|
42.50
|
44.45
|
42.50
|
44.40
|
43.51
|
33.57
|
2,155,500
|
|
3/18/2022
|
+0.75 / +1.77%
|
42.30
|
43.20
|
41.70
|
43.05
|
42.66
|
32.55
|
2,507,300
|
|
3/17/2022
|
-1.80 / -4.08%
|
44.40
|
44.65
|
42.30
|
42.30
|
43.23
|
31.98
|
4,011,900
|
|
3/16/2022
|
0.00 / 0.00%
|
44.10
|
45.50
|
44.00
|
44.10
|
44.76
|
33.35
|
2,527,800
|
|
3/15/2022
|
-1.30 / -2.86%
|
45.40
|
46.50
|
44.00
|
44.10
|
44.67
|
33.35
|
2,758,200
|
|
3/14/2022
|
+1.10 / +2.48%
|
43.50
|
47.00
|
42.60
|
45.40
|
45.10
|
34.33
|
5,578,900
|
|
3/11/2022
|
-2.20 / -4.73%
|
45.30
|
46.05
|
43.55
|
44.30
|
45.05
|
33.50
|
4,501,200
|
|
3/10/2022
|
+1.25 / +2.76%
|
47.50
|
48.20
|
46.00
|
46.50
|
47.22
|
35.16
|
6,065,900
|
|
3/9/2022
|
+2.95 / +6.97%
|
44.90
|
45.25
|
43.40
|
45.25
|
44.58
|
34.22
|
7,418,800
|
|
3/8/2022
|
+1.95 / +4.83%
|
42.00
|
42.95
|
41.00
|
42.30
|
42.26
|
31.98
|
5,964,400
|
|
3/7/2022
|
+1.85 / +4.81%
|
39.20
|
40.75
|
38.65
|
40.35
|
39.72
|
30.51
|
4,157,700
|
|
3/4/2022
|
+0.60 / +1.58%
|
38.50
|
39.70
|
38.05
|
38.50
|
38.94
|
29.11
|
2,144,100
|
|
3/3/2022
|
0.00 / 0.00%
|
38.20
|
38.30
|
37.00
|
37.90
|
37.88
|
28.66
|
1,272,900
|
|
3/2/2022
|
-0.80 / -2.07%
|
38.70
|
38.70
|
37.55
|
37.90
|
38.00
|
28.66
|
1,444,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|