|
Closing price on 8/12/2021
|
|
Open |
28.90 |
High |
31.20 |
Low |
28.90 |
Volume |
6,620,600 |
Split-adjusted Price |
16.60 |
|
|
PC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2021
|
+1.10 / +3.77%
|
28.90
|
31.20
|
28.90
|
30.30
|
30.72
|
16.60
|
6,620,600
|
|
8/11/2021
|
-0.35 / -1.18%
|
29.55
|
29.85
|
29.20
|
29.20
|
29.42
|
16.00
|
1,641,700
|
|
8/10/2021
|
+0.60 / +2.07%
|
29.90
|
30.30
|
29.00
|
29.55
|
29.67
|
16.19
|
3,118,300
|
|
8/9/2021
|
+1.85 / +6.83%
|
27.05
|
28.95
|
27.05
|
28.95
|
28.75
|
15.86
|
3,666,800
|
|
8/6/2021
|
-0.20 / -0.73%
|
27.30
|
27.50
|
27.10
|
27.10
|
27.34
|
14.85
|
1,061,800
|
|
8/5/2021
|
+0.50 / +1.87%
|
26.80
|
27.30
|
26.50
|
27.30
|
26.88
|
14.96
|
1,093,200
|
|
8/4/2021
|
+0.50 / +1.90%
|
26.60
|
27.50
|
26.30
|
26.80
|
26.93
|
14.68
|
812,700
|
|
8/3/2021
|
-0.30 / -1.13%
|
26.50
|
26.55
|
26.15
|
26.30
|
26.30
|
14.41
|
773,300
|
|
8/2/2021
|
-0.25 / -0.93%
|
26.80
|
26.85
|
26.20
|
26.60
|
26.63
|
14.57
|
502,400
|
|
7/30/2021
|
-0.05 / -0.19%
|
27.00
|
27.10
|
26.20
|
26.85
|
26.89
|
14.71
|
609,100
|
|
7/29/2021
|
+0.75 / +2.87%
|
26.20
|
27.00
|
25.90
|
26.90
|
26.44
|
14.74
|
535,400
|
|
7/28/2021
|
-0.10 / -0.38%
|
26.25
|
26.25
|
25.80
|
26.15
|
26.01
|
14.33
|
444,600
|
|
7/27/2021
|
+1.05 / +4.17%
|
25.40
|
26.40
|
25.40
|
26.25
|
26.02
|
14.38
|
1,202,000
|
|
7/26/2021
|
+0.30 / +1.20%
|
24.40
|
25.25
|
24.40
|
25.20
|
25.03
|
13.81
|
267,400
|
|
7/23/2021
|
-0.40 / -1.58%
|
25.30
|
25.50
|
24.90
|
24.90
|
25.19
|
13.64
|
209,500
|
|
7/22/2021
|
+0.60 / +2.43%
|
24.75
|
25.60
|
24.30
|
25.30
|
25.21
|
13.86
|
548,500
|
|
7/21/2021
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.50
|
24.70
|
24.65
|
13.53
|
138,900
|
|
7/20/2021
|
+0.50 / +2.07%
|
24.20
|
24.70
|
24.10
|
24.70
|
24.33
|
13.53
|
141,400
|
|
7/19/2021
|
-0.80 / -3.20%
|
24.50
|
25.00
|
24.00
|
24.20
|
24.40
|
13.26
|
336,900
|
|
7/16/2021
|
-1.00 / -3.85%
|
26.10
|
26.25
|
25.00
|
25.00
|
25.30
|
13.70
|
512,900
|
|
7/15/2021
|
+1.45 / +5.91%
|
24.30
|
26.00
|
24.30
|
26.00
|
25.39
|
14.25
|
999,500
|
|
7/14/2021
|
0.00 / 0.00%
|
24.55
|
25.00
|
23.80
|
24.55
|
24.43
|
13.45
|
253,700
|
|
7/13/2021
|
+0.65 / +2.72%
|
24.30
|
24.60
|
23.90
|
24.55
|
24.31
|
13.45
|
649,400
|
|
7/12/2021
|
-1.70 / -6.64%
|
25.50
|
25.55
|
23.85
|
23.90
|
24.59
|
13.10
|
643,000
|
|
7/9/2021
|
0.00 / 0.00%
|
25.00
|
25.70
|
25.00
|
25.60
|
25.33
|
14.03
|
1,130,300
|
|
7/8/2021
|
-0.40 / -1.54%
|
26.00
|
26.30
|
25.55
|
25.60
|
25.92
|
14.03
|
216,700
|
|
7/7/2021
|
-0.30 / -1.14%
|
26.00
|
26.85
|
25.30
|
26.00
|
25.80
|
14.25
|
553,600
|
|
7/6/2021
|
-0.60 / -2.23%
|
26.80
|
27.85
|
26.10
|
26.30
|
27.26
|
14.41
|
939,700
|
|
7/5/2021
|
+0.40 / +1.51%
|
26.50
|
27.50
|
26.25
|
26.90
|
26.53
|
14.74
|
602,000
|
|
7/2/2021
|
+0.05 / +0.19%
|
26.45
|
26.50
|
26.30
|
26.50
|
26.36
|
14.52
|
368,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|