|
Closing price on 5/20/2022
|
|
Open |
33.00 |
High |
33.90 |
Low |
32.70 |
Volume |
807,400 |
Split-adjusted Price |
25.26 |
|
|
PC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2022
|
+0.40 / +1.21%
|
33.00
|
33.90
|
32.70
|
33.40
|
33.36
|
25.26
|
807,400
|
|
5/19/2022
|
+1.00 / +3.13%
|
30.20
|
33.45
|
30.20
|
33.00
|
32.09
|
24.95
|
1,038,100
|
|
5/18/2022
|
-0.40 / -1.23%
|
33.50
|
33.90
|
32.00
|
32.00
|
32.90
|
24.20
|
1,038,700
|
|
5/17/2022
|
+2.10 / +6.93%
|
29.50
|
32.40
|
28.50
|
32.40
|
30.43
|
24.50
|
1,513,100
|
|
5/16/2022
|
-2.25 / -6.91%
|
33.00
|
34.00
|
30.30
|
30.30
|
31.60
|
22.91
|
1,814,200
|
|
5/13/2022
|
-2.45 / -7.00%
|
34.50
|
35.60
|
32.55
|
32.55
|
33.25
|
24.61
|
1,892,100
|
|
5/12/2022
|
-2.60 / -6.91%
|
37.30
|
37.70
|
35.00
|
35.00
|
35.91
|
26.47
|
978,900
|
|
5/11/2022
|
+0.60 / +1.62%
|
37.50
|
38.00
|
36.30
|
37.60
|
37.37
|
28.43
|
612,100
|
|
5/10/2022
|
+0.45 / +1.23%
|
34.10
|
37.50
|
34.10
|
37.00
|
35.75
|
27.98
|
1,176,200
|
|
5/9/2022
|
-2.70 / -6.88%
|
39.20
|
39.20
|
36.55
|
36.55
|
37.11
|
27.64
|
1,761,900
|
|
5/6/2022
|
-0.95 / -2.36%
|
38.25
|
40.20
|
38.25
|
39.25
|
39.34
|
29.68
|
1,430,800
|
|
5/5/2022
|
-0.30 / -0.74%
|
41.15
|
41.20
|
39.50
|
40.20
|
40.35
|
30.40
|
1,380,200
|
|
5/4/2022
|
+1.10 / +2.79%
|
39.30
|
41.30
|
38.90
|
40.50
|
40.12
|
30.62
|
1,233,400
|
|
4/29/2022
|
+1.90 / +5.07%
|
37.50
|
39.90
|
37.15
|
39.40
|
38.93
|
29.79
|
1,883,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|