|
Closing price on 4/20/2023
|
|
| Open |
24.30 |
| High |
24.40 |
| Low |
23.00 |
| Volume |
8,500 |
| Split-adjusted Price |
22.93 |
|
|
PRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2023
|
-0.40 / -1.64%
|
24.30
|
24.40
|
23.00
|
24.00
|
23.73
|
22.93
|
8,500
|
|
|
4/19/2023
|
-1.60 / -6.15%
|
26.00
|
26.00
|
23.50
|
24.40
|
24.69
|
23.32
|
11,800
|
|
|
4/18/2023
|
0.00 / 0.00%
|
25.70
|
26.40
|
25.70
|
26.00
|
25.85
|
24.84
|
9,400
|
|
|
4/17/2023
|
-0.80 / -2.99%
|
29.30
|
29.40
|
25.30
|
26.00
|
26.74
|
24.84
|
29,700
|
|
|
4/14/2023
|
+2.40 / +9.84%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
25.61
|
45,300
|
|
|
4/13/2023
|
+2.20 / +9.91%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.31
|
23.32
|
28,600
|
|
|
4/12/2023
|
+1.40 / +6.73%
|
21.90
|
22.20
|
21.50
|
22.20
|
21.85
|
21.21
|
21,100
|
|
|
4/11/2023
|
-0.70 / -3.26%
|
21.50
|
21.50
|
20.70
|
20.80
|
21.02
|
19.88
|
17,400
|
|
|
4/10/2023
|
-0.40 / -1.83%
|
22.20
|
22.60
|
21.50
|
21.50
|
22.07
|
20.54
|
11,900
|
|
|
4/7/2023
|
-0.70 / -3.10%
|
22.30
|
22.80
|
21.60
|
21.90
|
22.07
|
20.93
|
10,500
|
|
|
4/6/2023
|
-0.40 / -1.74%
|
23.00
|
23.50
|
22.50
|
22.60
|
22.91
|
21.60
|
35,900
|
|
|
4/5/2023
|
-0.10 / -0.43%
|
22.80
|
24.00
|
22.80
|
23.00
|
23.24
|
21.98
|
11,400
|
|
|
4/4/2023
|
-1.40 / -5.71%
|
22.20
|
24.40
|
22.10
|
23.10
|
22.34
|
22.07
|
56,300
|
|
|
4/3/2023
|
-2.70 / -9.93%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.50
|
23.41
|
22,100
|
|
|
3/31/2023
|
-3.00 / -9.93%
|
30.00
|
30.00
|
27.20
|
27.20
|
27.68
|
25.99
|
34,900
|
|
|
3/30/2023
|
-2.80 / -8.48%
|
33.00
|
33.00
|
30.10
|
30.20
|
30.86
|
28.86
|
36,600
|
|
|
3/29/2023
|
-0.80 / -1.16%
|
65.00
|
70.00
|
63.00
|
68.00
|
67.67
|
31.53
|
36,000
|
|
|
3/28/2023
|
-3.00 / -4.18%
|
71.80
|
71.80
|
64.80
|
68.80
|
66.86
|
31.90
|
58,600
|
|
|
3/27/2023
|
+2.80 / +4.06%
|
69.00
|
74.00
|
69.00
|
71.80
|
71.73
|
33.30
|
63,400
|
|
|
3/24/2023
|
+4.00 / +6.15%
|
65.00
|
70.90
|
65.00
|
69.00
|
68.78
|
32.00
|
25,700
|
|
|
3/23/2023
|
-4.20 / -6.07%
|
67.00
|
68.00
|
65.00
|
65.00
|
67.03
|
30.14
|
14,300
|
|
|
3/22/2023
|
-4.60 / -6.23%
|
75.00
|
76.00
|
69.00
|
69.20
|
73.21
|
32.09
|
23,600
|
|
|
3/21/2023
|
+5.00 / +7.27%
|
69.10
|
75.00
|
69.00
|
73.80
|
73.93
|
34.22
|
14,200
|
|
|
3/20/2023
|
+6.20 / +9.90%
|
62.60
|
68.80
|
62.60
|
68.80
|
67.56
|
31.90
|
35,200
|
|
|
3/17/2023
|
+0.30 / +0.48%
|
62.90
|
63.70
|
62.40
|
62.60
|
63.20
|
29.03
|
9,400
|
|
|
3/16/2023
|
-1.10 / -1.74%
|
64.00
|
64.00
|
61.50
|
62.30
|
63.08
|
28.89
|
9,100
|
|
|
3/15/2023
|
+3.80 / +6.38%
|
61.00
|
64.90
|
61.00
|
63.40
|
62.94
|
29.40
|
6,100
|
|
|
3/14/2023
|
-1.90 / -3.09%
|
61.50
|
61.50
|
58.60
|
59.60
|
59.43
|
27.64
|
36,200
|
|
|
3/13/2023
|
-1.50 / -2.38%
|
60.00
|
62.00
|
59.80
|
61.50
|
60.72
|
28.52
|
12,400
|
|
|
3/10/2023
|
-4.10 / -6.11%
|
64.10
|
66.00
|
62.00
|
63.00
|
63.51
|
29.21
|
22,600
|
|
|