|
Closing price on 11/22/2022
|
|
Open |
15.95 |
High |
15.95 |
Low |
15.95 |
Volume |
35,000,700 |
Split-adjusted Price |
14.41 |
|
|
PDR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2022
|
-1.15 / -6.73%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
14.41
|
35,000,700
|
|
11/21/2022
|
-1.25 / -6.81%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.45
|
253,800
|
|
11/18/2022
|
-1.35 / -6.85%
|
18.35
|
18.35
|
18.35
|
18.35
|
18.35
|
16.58
|
268,000
|
|
11/17/2022
|
-1.45 / -6.86%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
17.80
|
314,600
|
|
11/16/2022
|
-1.55 / -6.83%
|
21.15
|
21.15
|
21.15
|
21.15
|
21.15
|
19.11
|
176,300
|
|
11/15/2022
|
-1.70 / -6.97%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
20.51
|
263,600
|
|
11/14/2022
|
-1.80 / -6.87%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
22.04
|
245,300
|
|
11/11/2022
|
-1.95 / -6.93%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
23.67
|
279,800
|
|
11/10/2022
|
-2.10 / -6.94%
|
28.15
|
28.15
|
28.15
|
28.15
|
28.15
|
25.43
|
215,600
|
|
11/9/2022
|
-2.25 / -6.92%
|
30.25
|
30.25
|
30.25
|
30.25
|
30.25
|
27.33
|
4,081,431
|
|
11/8/2022
|
-2.40 / -6.88%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
29.36
|
313,200
|
|
11/7/2022
|
-2.60 / -6.93%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
31.53
|
305,100
|
|
11/4/2022
|
-2.80 / -6.95%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
33.88
|
108,100
|
|
11/3/2022
|
-1.50 / -3.59%
|
41.60
|
41.60
|
38.90
|
40.30
|
40.30
|
36.41
|
3,224,516
|
|
11/2/2022
|
-0.60 / -1.42%
|
42.30
|
44.10
|
40.60
|
41.80
|
41.96
|
37.76
|
3,201,400
|
|
11/1/2022
|
-1.30 / -2.97%
|
43.70
|
43.80
|
42.10
|
42.40
|
42.63
|
38.31
|
1,989,700
|
|
10/31/2022
|
-0.90 / -2.02%
|
44.90
|
44.90
|
43.00
|
43.70
|
43.62
|
39.48
|
1,682,900
|
|
10/28/2022
|
-0.80 / -1.76%
|
45.30
|
45.30
|
43.70
|
44.60
|
44.24
|
40.29
|
996,200
|
|
10/27/2022
|
-0.10 / -0.22%
|
45.20
|
45.40
|
44.50
|
45.40
|
44.98
|
41.02
|
2,040,000
|
|
10/26/2022
|
-1.20 / -2.57%
|
46.50
|
46.50
|
44.60
|
45.50
|
45.31
|
41.11
|
878,400
|
|
10/25/2022
|
-0.30 / -0.64%
|
46.70
|
46.80
|
44.80
|
46.70
|
46.06
|
42.19
|
1,664,400
|
|
10/24/2022
|
-1.70 / -3.49%
|
48.50
|
48.50
|
46.60
|
47.00
|
47.24
|
42.46
|
1,973,100
|
|
10/21/2022
|
-0.30 / -0.61%
|
48.80
|
49.00
|
47.50
|
48.70
|
48.27
|
44.00
|
1,263,600
|
|
10/20/2022
|
-0.50 / -1.01%
|
49.00
|
49.40
|
48.40
|
49.00
|
48.79
|
44.27
|
2,339,890
|
|
10/19/2022
|
-0.20 / -0.40%
|
49.20
|
49.50
|
48.40
|
49.50
|
49.05
|
44.72
|
4,264,400
|
|
10/18/2022
|
+0.10 / +0.20%
|
49.60
|
50.00
|
48.90
|
49.70
|
49.41
|
44.90
|
2,437,600
|
|
10/17/2022
|
+0.65 / +1.33%
|
48.80
|
49.60
|
47.80
|
49.60
|
48.19
|
44.81
|
3,022,300
|
|
10/14/2022
|
0.00 / 0.00%
|
49.10
|
49.40
|
48.00
|
48.95
|
48.74
|
44.22
|
2,076,100
|
|
10/13/2022
|
+0.30 / +0.62%
|
48.70
|
49.10
|
47.40
|
48.95
|
48.07
|
44.22
|
4,462,200
|
|
10/12/2022
|
-0.15 / -0.31%
|
48.50
|
50.00
|
47.50
|
48.65
|
48.50
|
43.95
|
4,235,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|