|
|
Closing price on 9/8/2023
|
|
| Open |
25.55 |
| High |
25.95 |
| Low |
25.30 |
| Volume |
9,073,500 |
| Split-adjusted Price |
23.13 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
0.00 / 0.00%
|
25.55
|
25.95
|
25.30
|
25.60
|
25.63
|
23.13
|
9,073,500
|
|
|
9/7/2023
|
+0.05 / +0.20%
|
25.80
|
26.05
|
25.35
|
25.60
|
25.66
|
23.13
|
9,170,200
|
|
|
9/6/2023
|
+0.65 / +2.61%
|
24.90
|
25.60
|
24.50
|
25.55
|
25.06
|
23.08
|
13,018,900
|
|
|
9/5/2023
|
+0.10 / +0.40%
|
25.35
|
25.35
|
24.45
|
24.90
|
24.89
|
22.50
|
10,674,600
|
|
|
8/31/2023
|
+0.60 / +2.48%
|
24.20
|
25.45
|
24.20
|
24.80
|
24.93
|
22.41
|
13,132,300
|
|
|
8/30/2023
|
+0.20 / +0.83%
|
24.00
|
24.30
|
23.25
|
24.20
|
23.96
|
21.86
|
12,403,100
|
|
|
8/29/2023
|
+1.50 / +6.67%
|
22.70
|
24.05
|
22.60
|
24.00
|
23.79
|
21.68
|
32,739,800
|
|
|
8/28/2023
|
+0.40 / +1.81%
|
22.30
|
22.55
|
21.80
|
22.50
|
22.25
|
20.33
|
10,947,900
|
|
|
8/25/2023
|
0.00 / 0.00%
|
22.00
|
22.50
|
21.80
|
22.10
|
22.11
|
19.97
|
11,526,300
|
|
|
8/24/2023
|
+1.10 / +5.24%
|
21.20
|
22.20
|
20.95
|
22.10
|
21.62
|
19.97
|
18,005,900
|
|
|
8/23/2023
|
+0.30 / +1.45%
|
20.90
|
21.20
|
20.70
|
21.00
|
20.98
|
18.97
|
10,978,400
|
|
|
8/22/2023
|
+0.20 / +0.98%
|
20.50
|
20.75
|
19.10
|
20.70
|
19.94
|
18.70
|
18,406,200
|
|
|
8/21/2023
|
-0.80 / -3.76%
|
21.00
|
21.25
|
20.05
|
20.50
|
20.52
|
18.52
|
16,201,100
|
|
|
8/18/2023
|
-1.55 / -6.78%
|
22.30
|
22.65
|
21.30
|
21.30
|
21.88
|
19.24
|
20,848,100
|
|
|
8/17/2023
|
+0.05 / +0.22%
|
23.30
|
23.85
|
22.85
|
22.85
|
23.36
|
20.64
|
16,332,300
|
|
|
8/16/2023
|
+0.40 / +1.79%
|
22.20
|
22.85
|
21.95
|
22.80
|
22.40
|
20.60
|
12,684,800
|
|
|
8/15/2023
|
-0.40 / -1.75%
|
22.80
|
22.85
|
22.35
|
22.40
|
22.51
|
20.24
|
8,958,400
|
|
|
8/14/2023
|
+0.85 / +3.87%
|
22.25
|
22.90
|
22.20
|
22.80
|
22.64
|
20.60
|
18,728,300
|
|
|
8/11/2023
|
+0.45 / +2.09%
|
21.70
|
21.95
|
21.10
|
21.95
|
21.50
|
19.83
|
9,872,700
|
|
|
8/10/2023
|
0.00 / 0.00%
|
21.25
|
22.00
|
21.25
|
21.50
|
21.60
|
19.42
|
13,526,300
|
|
|
8/9/2023
|
-0.50 / -2.27%
|
21.70
|
22.00
|
21.40
|
21.50
|
21.59
|
19.42
|
15,579,000
|
|
|
8/8/2023
|
-0.50 / -2.22%
|
22.50
|
22.60
|
22.00
|
22.00
|
22.14
|
19.88
|
11,093,600
|
|
|
8/7/2023
|
+0.05 / +0.22%
|
22.70
|
22.75
|
22.00
|
22.50
|
22.30
|
20.33
|
12,595,300
|
|
|
8/4/2023
|
+1.05 / +4.91%
|
21.80
|
22.65
|
21.50
|
22.45
|
22.15
|
20.28
|
28,856,600
|
|
|
8/3/2023
|
0.00 / 0.00%
|
21.30
|
21.80
|
20.95
|
21.40
|
21.45
|
19.33
|
10,093,800
|
|
|
8/2/2023
|
+0.55 / +2.64%
|
20.80
|
21.50
|
20.60
|
21.40
|
21.17
|
19.33
|
8,640,400
|
|
|
8/1/2023
|
-0.85 / -3.92%
|
21.65
|
21.65
|
20.85
|
20.85
|
21.23
|
18.84
|
15,391,400
|
|
|
7/31/2023
|
-0.15 / -0.69%
|
21.85
|
21.85
|
21.25
|
21.70
|
21.49
|
19.60
|
11,291,300
|
|
|
7/28/2023
|
-0.15 / -0.68%
|
22.00
|
22.25
|
21.65
|
21.85
|
21.94
|
19.74
|
14,558,900
|
|
|
7/27/2023
|
+0.45 / +2.09%
|
21.55
|
22.10
|
21.30
|
22.00
|
21.70
|
19.88
|
17,275,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|