|
Closing price on 4/28/2022
|
|
Open |
38.00 |
High |
38.60 |
Low |
37.30 |
Volume |
1,281,500 |
Split-adjusted Price |
28.36 |
|
|
PC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2022
|
-0.50 / -1.32%
|
38.00
|
38.60
|
37.30
|
37.50
|
37.84
|
28.36
|
1,281,500
|
|
4/27/2022
|
0.00 / 0.00%
|
37.95
|
38.05
|
35.40
|
38.00
|
37.64
|
28.73
|
735,800
|
|
4/26/2022
|
+2.40 / +6.74%
|
34.60
|
38.00
|
33.15
|
38.00
|
34.92
|
28.73
|
2,257,700
|
|
4/25/2022
|
-2.65 / -6.93%
|
37.50
|
39.10
|
35.60
|
35.60
|
36.59
|
26.92
|
2,780,186
|
|
4/22/2022
|
-2.85 / -6.93%
|
41.20
|
42.40
|
38.25
|
38.25
|
39.34
|
28.92
|
4,076,800
|
|
4/21/2022
|
-2.90 / -6.59%
|
43.50
|
44.85
|
40.95
|
41.10
|
42.31
|
31.08
|
2,451,800
|
|
4/20/2022
|
-0.50 / -1.12%
|
44.50
|
45.45
|
43.60
|
44.00
|
44.71
|
33.27
|
1,895,600
|
|
4/19/2022
|
-0.50 / -1.11%
|
45.70
|
47.40
|
44.30
|
44.50
|
46.11
|
33.65
|
2,893,600
|
|
4/18/2022
|
+1.00 / +2.27%
|
44.00
|
45.90
|
43.60
|
45.00
|
44.83
|
34.03
|
2,860,900
|
|
4/15/2022
|
+0.40 / +0.92%
|
43.60
|
45.45
|
43.00
|
44.00
|
44.46
|
33.27
|
1,967,900
|
|
4/14/2022
|
0.00 / 0.00%
|
44.20
|
44.30
|
43.00
|
43.60
|
43.48
|
32.97
|
1,111,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|