|
Closing price on 5/10/2023
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
21.70 |
| Volume |
5,600 |
| Split-adjusted Price |
21.02 |
|
|
PRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2023
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.70
|
22.00
|
21.89
|
21.02
|
5,600
|
|
|
5/9/2023
|
-0.50 / -2.21%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.13
|
21.12
|
10,300
|
|
|
5/8/2023
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.60
|
22.60
|
22.66
|
21.60
|
5,000
|
|
|
5/5/2023
|
-0.70 / -3.00%
|
23.10
|
23.10
|
22.60
|
22.60
|
22.80
|
21.60
|
5,100
|
|
|
5/4/2023
|
+0.50 / +2.19%
|
22.80
|
23.30
|
22.80
|
23.30
|
23.06
|
22.26
|
4,200
|
|
|
4/28/2023
|
-0.70 / -2.98%
|
22.80
|
23.40
|
22.80
|
22.80
|
22.83
|
21.79
|
2,300
|
|
|
4/27/2023
|
+0.70 / +3.07%
|
22.70
|
23.50
|
22.70
|
23.50
|
22.96
|
22.46
|
2,200
|
|
|
4/26/2023
|
+0.10 / +0.44%
|
22.70
|
23.20
|
22.70
|
22.80
|
22.82
|
21.79
|
6,600
|
|
|
4/25/2023
|
-0.20 / -0.87%
|
22.90
|
23.90
|
22.50
|
22.70
|
22.72
|
21.69
|
5,800
|
|
|
4/24/2023
|
-0.30 / -1.29%
|
23.00
|
24.60
|
22.90
|
22.90
|
23.11
|
21.88
|
3,300
|
|
|
4/21/2023
|
-0.80 / -3.33%
|
23.10
|
25.70
|
23.00
|
23.20
|
23.40
|
22.17
|
10,000
|
|
|
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
|
|
|