|
Closing price on 8/12/2022
|
|
Open |
38.00 |
High |
39.00 |
Low |
38.00 |
Volume |
1,244,000 |
Split-adjusted Price |
29.41 |
|
|
PC1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2022
|
+0.90 / +2.37%
|
38.00
|
39.00
|
38.00
|
38.90
|
38.34
|
29.41
|
1,244,000
|
|
8/11/2022
|
-0.80 / -2.06%
|
39.50
|
39.50
|
37.90
|
38.00
|
38.60
|
28.73
|
1,714,900
|
|
8/10/2022
|
-0.25 / -0.64%
|
39.00
|
39.25
|
38.70
|
38.80
|
38.94
|
29.34
|
1,367,800
|
|
8/9/2022
|
-0.75 / -1.88%
|
40.00
|
40.00
|
38.85
|
39.05
|
39.37
|
29.53
|
2,051,500
|
|
8/8/2022
|
+0.75 / +1.92%
|
39.05
|
39.95
|
38.85
|
39.80
|
39.53
|
30.09
|
1,804,700
|
|
8/5/2022
|
+0.40 / +1.03%
|
38.50
|
39.45
|
38.30
|
39.05
|
39.03
|
29.53
|
1,557,300
|
|
8/4/2022
|
-0.85 / -2.15%
|
39.20
|
39.50
|
38.65
|
38.65
|
38.92
|
29.22
|
2,001,900
|
|
8/3/2022
|
+1.70 / +4.50%
|
38.20
|
39.50
|
37.60
|
39.50
|
39.02
|
29.87
|
2,966,600
|
|
8/2/2022
|
+0.60 / +1.61%
|
37.20
|
38.00
|
36.75
|
37.80
|
37.68
|
28.58
|
1,545,400
|
|
8/1/2022
|
0.00 / 0.00%
|
36.80
|
37.50
|
36.50
|
37.20
|
36.94
|
28.13
|
2,292,400
|
|
7/29/2022
|
-0.60 / -1.59%
|
37.85
|
38.20
|
37.20
|
37.20
|
37.57
|
28.13
|
1,120,100
|
|
7/28/2022
|
+0.60 / +1.61%
|
37.90
|
38.30
|
37.50
|
37.80
|
37.93
|
28.58
|
1,363,100
|
|
7/27/2022
|
+0.15 / +0.40%
|
37.10
|
37.20
|
36.65
|
37.20
|
36.95
|
28.13
|
636,800
|
|
7/26/2022
|
+0.30 / +0.82%
|
37.85
|
37.85
|
36.90
|
37.05
|
37.25
|
28.02
|
932,400
|
|
7/25/2022
|
+0.10 / +0.27%
|
36.40
|
37.30
|
36.40
|
36.75
|
36.98
|
27.79
|
1,157,500
|
|
7/22/2022
|
-0.65 / -1.74%
|
37.05
|
37.70
|
36.65
|
36.65
|
37.23
|
27.71
|
931,600
|
|
7/21/2022
|
-0.65 / -1.71%
|
37.85
|
38.60
|
37.20
|
37.30
|
37.90
|
28.20
|
1,167,600
|
|
7/20/2022
|
+1.85 / +5.12%
|
36.40
|
38.00
|
36.40
|
37.95
|
37.40
|
28.70
|
2,121,300
|
|
7/19/2022
|
+0.50 / +1.40%
|
36.40
|
36.70
|
35.60
|
36.10
|
36.29
|
27.30
|
1,180,900
|
|
7/18/2022
|
-0.30 / -0.84%
|
36.05
|
36.45
|
35.60
|
35.60
|
35.96
|
26.92
|
659,800
|
|
7/15/2022
|
+0.70 / +1.99%
|
35.60
|
36.60
|
35.50
|
35.90
|
35.99
|
27.15
|
1,326,500
|
|
7/14/2022
|
0.00 / 0.00%
|
34.80
|
35.50
|
34.50
|
35.20
|
35.04
|
26.62
|
1,188,600
|
|
7/13/2022
|
+0.20 / +0.57%
|
35.25
|
35.95
|
35.00
|
35.20
|
35.40
|
26.62
|
719,900
|
|
7/12/2022
|
+1.90 / +5.74%
|
33.25
|
35.00
|
33.10
|
35.00
|
34.13
|
26.47
|
1,103,300
|
|
7/11/2022
|
-1.80 / -5.16%
|
34.80
|
35.05
|
32.90
|
33.10
|
33.73
|
25.03
|
2,025,000
|
|
7/8/2022
|
-0.10 / -0.29%
|
35.55
|
36.00
|
34.90
|
34.90
|
35.30
|
26.39
|
816,500
|
|
7/7/2022
|
+0.50 / +1.45%
|
34.30
|
36.00
|
34.30
|
35.00
|
34.97
|
26.47
|
1,067,900
|
|
7/6/2022
|
-1.45 / -4.03%
|
35.00
|
36.60
|
34.50
|
34.50
|
35.33
|
26.09
|
1,722,300
|
|
7/5/2022
|
-2.55 / -6.62%
|
38.50
|
38.55
|
35.85
|
35.95
|
36.75
|
27.18
|
3,956,700
|
|
7/4/2022
|
-1.50 / -3.75%
|
40.80
|
40.80
|
38.30
|
38.50
|
39.30
|
29.11
|
1,314,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|