Closing price on 4/25/2022
|
|
Open |
31.40 |
High |
34.00 |
Low |
31.30 |
Volume |
195,400 |
Split-adjusted Price |
29.40 |
|
|
PDB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2022
|
+1.30 / +4.14%
|
31.40
|
34.00
|
31.30
|
32.70
|
33.03
|
29.40
|
195,400
|
|
4/22/2022
|
-0.20 / -0.63%
|
31.00
|
33.50
|
28.60
|
31.40
|
31.06
|
28.23
|
128,900
|
|
4/21/2022
|
-3.50 / -9.97%
|
33.20
|
34.50
|
31.60
|
31.60
|
32.22
|
28.41
|
137,500
|
|
4/20/2022
|
-0.90 / -2.50%
|
36.50
|
37.00
|
33.20
|
35.10
|
34.88
|
31.56
|
243,600
|
|
4/19/2022
|
-0.80 / -2.17%
|
36.80
|
38.00
|
36.00
|
36.00
|
36.59
|
32.37
|
142,500
|
|
4/18/2022
|
+0.30 / +0.82%
|
36.50
|
37.40
|
35.50
|
36.80
|
36.29
|
33.09
|
250,200
|
|
4/15/2022
|
-0.80 / -2.14%
|
37.30
|
37.30
|
36.00
|
36.50
|
36.61
|
32.82
|
253,900
|
|
4/14/2022
|
+0.60 / +1.63%
|
36.70
|
38.00
|
36.70
|
37.30
|
37.31
|
33.54
|
211,000
|
|
4/13/2022
|
+0.10 / +0.27%
|
36.50
|
37.00
|
36.00
|
36.70
|
36.47
|
33.00
|
189,400
|
|
4/12/2022
|
+1.10 / +3.10%
|
35.50
|
37.00
|
35.50
|
36.60
|
36.48
|
32.91
|
239,600
|
|
4/8/2022
|
0.00 / 0.00%
|
35.50
|
36.00
|
35.20
|
35.50
|
35.54
|
31.92
|
172,400
|
|
4/7/2022
|
+0.30 / +0.85%
|
35.10
|
35.50
|
35.10
|
35.50
|
35.40
|
31.92
|
135,000
|
|
4/6/2022
|
+0.10 / +0.28%
|
35.00
|
35.60
|
35.00
|
35.20
|
35.23
|
31.65
|
185,900
|
|
4/5/2022
|
-0.90 / -2.50%
|
36.00
|
36.50
|
34.80
|
35.10
|
35.42
|
31.56
|
165,600
|
|
4/4/2022
|
+1.10 / +3.15%
|
34.90
|
37.00
|
34.50
|
36.00
|
35.52
|
32.37
|
184,500
|
|
4/1/2022
|
0.00 / 0.00%
|
34.50
|
35.50
|
34.20
|
34.90
|
34.88
|
31.38
|
122,000
|
|
3/31/2022
|
+0.30 / +0.87%
|
34.60
|
35.60
|
34.10
|
34.90
|
35.05
|
31.38
|
194,300
|
|
3/30/2022
|
-0.30 / -0.86%
|
34.70
|
35.80
|
34.00
|
34.60
|
34.81
|
31.11
|
122,400
|
|
3/29/2022
|
+1.10 / +3.25%
|
34.00
|
34.90
|
33.00
|
34.90
|
33.93
|
31.38
|
100,200
|
|
3/28/2022
|
-0.90 / -2.59%
|
34.70
|
34.70
|
33.00
|
33.80
|
33.49
|
30.39
|
183,800
|
|
3/25/2022
|
-0.60 / -1.70%
|
35.10
|
35.10
|
33.10
|
34.70
|
34.08
|
31.20
|
109,400
|
|
3/24/2022
|
+2.60 / +7.95%
|
32.70
|
35.90
|
32.60
|
35.30
|
35.18
|
31.74
|
268,600
|
|
3/23/2022
|
+2.90 / +9.73%
|
30.00
|
32.70
|
29.00
|
32.70
|
31.15
|
29.40
|
256,400
|
|
3/22/2022
|
-1.10 / -3.56%
|
31.50
|
31.50
|
29.70
|
29.80
|
30.45
|
26.80
|
102,000
|
|
3/21/2022
|
+2.70 / +9.57%
|
28.20
|
31.00
|
27.60
|
30.90
|
29.92
|
27.78
|
178,400
|
|
3/18/2022
|
+0.20 / +0.71%
|
27.80
|
28.90
|
27.20
|
28.20
|
28.14
|
25.36
|
74,200
|
|
3/17/2022
|
-1.10 / -3.78%
|
29.10
|
29.10
|
27.40
|
28.00
|
28.16
|
25.18
|
100,600
|
|
3/16/2022
|
+0.50 / +1.75%
|
29.00
|
30.70
|
28.60
|
29.10
|
29.29
|
26.17
|
128,900
|
|
3/15/2022
|
+2.60 / +10.00%
|
28.50
|
28.60
|
27.00
|
28.60
|
28.27
|
25.72
|
194,400
|
|
3/14/2022
|
+2.30 / +9.70%
|
25.00
|
26.00
|
24.00
|
26.00
|
25.97
|
23.38
|
261,100
|
|
|