|
|
Closing price on 8/16/2024
|
|
| Open |
17.80 |
| High |
18.80 |
| Low |
17.50 |
| Volume |
18,149,400 |
| Split-adjusted Price |
18.80 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2024
|
+1.20 / +6.82%
|
17.80
|
18.80
|
17.50
|
18.80
|
18.47
|
18.80
|
18,149,400
|
|
|
8/15/2024
|
-0.30 / -1.68%
|
17.85
|
17.85
|
17.25
|
17.60
|
17.53
|
17.60
|
7,535,100
|
|
|
8/14/2024
|
-0.25 / -1.38%
|
18.30
|
18.30
|
17.60
|
17.90
|
17.85
|
17.90
|
6,332,700
|
|
|
8/13/2024
|
+0.65 / +3.71%
|
17.50
|
18.30
|
17.25
|
18.15
|
17.95
|
18.15
|
14,505,700
|
|
|
8/12/2024
|
-0.20 / -1.13%
|
17.60
|
17.65
|
17.20
|
17.50
|
17.38
|
17.50
|
4,057,500
|
|
|
8/9/2024
|
+0.40 / +2.31%
|
17.40
|
17.70
|
17.05
|
17.70
|
17.37
|
17.70
|
7,948,100
|
|
|
8/8/2024
|
-0.50 / -2.81%
|
17.50
|
17.90
|
17.00
|
17.30
|
17.39
|
17.30
|
7,604,200
|
|
|
8/7/2024
|
+0.30 / +1.71%
|
17.70
|
17.80
|
17.00
|
17.80
|
17.47
|
17.80
|
7,026,100
|
|
|
8/6/2024
|
+0.50 / +2.94%
|
17.15
|
17.55
|
16.70
|
17.50
|
17.23
|
17.50
|
11,045,000
|
|
|
8/5/2024
|
-1.00 / -5.56%
|
17.50
|
17.80
|
16.75
|
17.00
|
16.94
|
17.00
|
11,325,900
|
|
|
8/2/2024
|
+0.30 / +1.69%
|
17.35
|
18.20
|
16.95
|
18.00
|
17.43
|
18.00
|
8,200,500
|
|
|
8/1/2024
|
-1.30 / -6.84%
|
19.00
|
19.10
|
17.70
|
17.70
|
18.06
|
17.70
|
9,689,600
|
|
|
7/31/2024
|
0.00 / 0.00%
|
19.20
|
19.65
|
18.65
|
19.00
|
19.13
|
19.00
|
6,693,500
|
|
|
7/30/2024
|
-0.55 / -2.81%
|
19.55
|
19.70
|
18.50
|
19.00
|
19.02
|
19.00
|
7,647,900
|
|
|
7/29/2024
|
-0.30 / -1.51%
|
20.00
|
20.20
|
19.50
|
19.55
|
19.77
|
19.55
|
4,659,700
|
|
|
7/26/2024
|
-0.20 / -1.00%
|
20.05
|
20.05
|
19.70
|
19.85
|
19.88
|
19.85
|
2,774,400
|
|
|
7/25/2024
|
-0.15 / -0.74%
|
20.00
|
20.05
|
19.55
|
20.05
|
19.83
|
20.05
|
3,179,400
|
|
|
7/24/2024
|
+0.75 / +3.86%
|
19.00
|
20.35
|
18.90
|
20.20
|
19.40
|
20.20
|
7,767,300
|
|
|
7/23/2024
|
-0.65 / -3.23%
|
20.15
|
20.40
|
19.45
|
19.45
|
19.87
|
19.45
|
3,855,300
|
|
|
7/22/2024
|
-0.15 / -0.74%
|
19.75
|
20.50
|
19.45
|
20.10
|
19.76
|
20.10
|
8,556,000
|
|
|
7/19/2024
|
-0.85 / -4.03%
|
21.10
|
21.15
|
19.90
|
20.25
|
20.34
|
20.25
|
8,198,600
|
|
|
7/18/2024
|
+0.15 / +0.72%
|
21.10
|
21.30
|
20.50
|
21.10
|
20.91
|
21.10
|
5,662,900
|
|
|
7/17/2024
|
-1.45 / -6.47%
|
22.45
|
22.65
|
20.85
|
20.95
|
21.57
|
20.95
|
13,893,000
|
|
|
7/16/2024
|
-0.75 / -3.24%
|
23.05
|
23.30
|
22.20
|
22.40
|
22.84
|
22.40
|
9,442,600
|
|
|
7/15/2024
|
-0.20 / -0.86%
|
23.50
|
23.50
|
23.15
|
23.15
|
23.25
|
23.15
|
2,498,700
|
|
|
7/12/2024
|
-0.30 / -1.27%
|
23.80
|
23.95
|
23.30
|
23.35
|
23.53
|
23.35
|
2,278,600
|
|
|
7/11/2024
|
+0.55 / +2.38%
|
23.20
|
24.35
|
23.20
|
23.65
|
23.84
|
23.65
|
7,444,300
|
|
|
7/10/2024
|
-0.20 / -0.86%
|
23.40
|
23.50
|
23.10
|
23.10
|
23.24
|
23.10
|
2,938,700
|
|
|
7/9/2024
|
+0.25 / +1.08%
|
23.05
|
23.45
|
23.05
|
23.30
|
23.27
|
23.30
|
3,987,700
|
|
|
7/8/2024
|
-0.70 / -2.95%
|
23.80
|
23.90
|
23.05
|
23.05
|
23.38
|
23.05
|
5,883,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|