|
|
Closing price on 10/22/2021
|
|
| Open |
29.30 |
| High |
30.00 |
| Low |
26.60 |
| Volume |
69,300 |
| Split-adjusted Price |
22.39 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2021
|
-0.10 / -0.34%
|
29.30
|
30.00
|
26.60
|
29.20
|
28.85
|
22.39
|
69,300
|
|
|
10/21/2021
|
+1.30 / +4.64%
|
28.00
|
30.00
|
27.00
|
29.30
|
28.17
|
22.47
|
52,400
|
|
|
10/20/2021
|
+2.50 / +9.80%
|
25.50
|
28.00
|
25.50
|
28.00
|
27.91
|
21.47
|
77,200
|
|
|
10/19/2021
|
+0.80 / +3.24%
|
26.00
|
26.00
|
25.00
|
25.50
|
25.76
|
19.55
|
37,500
|
|
|
10/18/2021
|
+2.20 / +9.78%
|
24.70
|
24.70
|
24.50
|
24.70
|
24.65
|
18.94
|
86,600
|
|
|
10/15/2021
|
+0.90 / +4.17%
|
22.60
|
22.60
|
21.00
|
22.50
|
22.26
|
17.25
|
35,900
|
|
|
10/14/2021
|
+0.80 / +3.85%
|
21.00
|
21.70
|
20.80
|
21.60
|
21.25
|
16.56
|
26,300
|
|
|
10/13/2021
|
+0.90 / +4.52%
|
19.30
|
20.90
|
19.30
|
20.80
|
20.25
|
15.95
|
48,800
|
|
|
10/12/2021
|
+0.50 / +2.58%
|
19.40
|
19.90
|
19.40
|
19.90
|
19.72
|
15.26
|
14,400
|
|
|
10/11/2021
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.50
|
19.40
|
19.17
|
14.87
|
34,800
|
|
|
10/8/2021
|
0.00 / 0.00%
|
18.50
|
19.70
|
18.50
|
19.40
|
18.77
|
14.87
|
13,800
|
|
|
10/7/2021
|
-1.00 / -4.90%
|
20.40
|
20.40
|
19.40
|
19.40
|
19.61
|
14.87
|
10,200
|
|
|
10/6/2021
|
-0.10 / -0.49%
|
19.60
|
20.40
|
19.60
|
20.40
|
19.77
|
15.64
|
17,400
|
|
|
10/5/2021
|
-0.20 / -0.97%
|
21.70
|
21.70
|
19.10
|
20.50
|
20.04
|
15.72
|
53,800
|
|
|
10/4/2021
|
+1.20 / +6.15%
|
19.50
|
21.40
|
19.50
|
20.70
|
20.67
|
15.87
|
24,000
|
|
|
10/1/2021
|
+0.70 / +3.72%
|
20.00
|
20.00
|
18.80
|
19.50
|
19.20
|
14.95
|
36,100
|
|
|
9/30/2021
|
+0.90 / +5.03%
|
18.00
|
19.30
|
18.00
|
18.80
|
18.60
|
14.41
|
75,200
|
|
|
9/29/2021
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.94
|
13.72
|
13,100
|
|
|
9/28/2021
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
13.72
|
400
|
|
|
9/27/2021
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.99
|
13.80
|
17,400
|
|
|
9/24/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.90
|
17.90
|
18.08
|
13.72
|
5,200
|
|
|
9/23/2021
|
+0.10 / +0.56%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.73
|
13.72
|
22,000
|
|
|
9/22/2021
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.40
|
17.80
|
17.40
|
13.65
|
3,400
|
|
|
9/21/2021
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.80
|
13.65
|
900
|
|
|
9/20/2021
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.70
|
18.00
|
17.98
|
13.80
|
16,800
|
|
|
9/17/2021
|
-0.60 / -3.23%
|
17.70
|
18.00
|
17.60
|
18.00
|
17.67
|
13.80
|
10,300
|
|
|
9/16/2021
|
0.00 / 0.00%
|
17.70
|
18.60
|
17.70
|
18.60
|
17.78
|
14.26
|
2,700
|
|
|
9/15/2021
|
+0.10 / +0.54%
|
19.70
|
19.70
|
18.50
|
18.60
|
18.64
|
14.26
|
14,000
|
|
|
9/14/2021
|
+1.60 / +9.47%
|
17.30
|
18.50
|
17.30
|
18.50
|
18.29
|
14.18
|
76,200
|
|
|
9/13/2021
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.61
|
12.96
|
6,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|