|
Closing price on 11/22/2021
|
|
| Open |
21.30 |
| High |
22.50 |
| Low |
21.30 |
| Volume |
14,300 |
| Split-adjusted Price |
16.87 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2021
|
-1.10 / -4.76%
|
21.30
|
22.50
|
21.30
|
22.00
|
22.03
|
16.87
|
14,300
|
|
|
11/19/2021
|
-1.60 / -6.48%
|
23.50
|
23.50
|
22.40
|
23.10
|
23.25
|
17.71
|
23,100
|
|
|
11/18/2021
|
-0.70 / -2.76%
|
25.20
|
25.20
|
24.10
|
24.70
|
24.93
|
18.94
|
7,100
|
|
|
11/17/2021
|
-0.30 / -1.17%
|
25.80
|
25.90
|
25.10
|
25.40
|
25.45
|
19.48
|
12,300
|
|
|
11/16/2021
|
-0.90 / -3.38%
|
25.10
|
27.00
|
24.90
|
25.70
|
25.60
|
19.71
|
9,100
|
|
|
11/15/2021
|
+1.20 / +4.72%
|
26.00
|
27.00
|
25.60
|
26.60
|
25.81
|
20.40
|
7,400
|
|
|
11/12/2021
|
-1.40 / -5.22%
|
26.80
|
26.80
|
25.00
|
25.40
|
25.37
|
19.48
|
37,800
|
|
|
11/11/2021
|
-1.50 / -5.30%
|
28.00
|
28.00
|
26.80
|
26.80
|
27.02
|
20.55
|
17,800
|
|
|
11/10/2021
|
-0.60 / -2.08%
|
28.90
|
29.80
|
27.00
|
28.30
|
27.99
|
21.70
|
14,400
|
|
|
11/9/2021
|
+0.30 / +1.05%
|
28.80
|
30.50
|
28.60
|
28.90
|
28.83
|
22.16
|
29,000
|
|
|
11/8/2021
|
+1.80 / +6.72%
|
26.90
|
29.20
|
26.90
|
28.60
|
28.53
|
21.93
|
49,500
|
|
|
11/5/2021
|
+2.00 / +8.06%
|
27.10
|
27.10
|
25.00
|
26.80
|
26.24
|
20.55
|
58,200
|
|
|
11/4/2021
|
-0.20 / -0.80%
|
24.00
|
26.00
|
24.00
|
24.80
|
25.17
|
19.02
|
8,700
|
|
|
11/3/2021
|
-1.00 / -3.85%
|
25.30
|
25.50
|
23.70
|
25.00
|
24.58
|
19.17
|
11,800
|
|
|
11/2/2021
|
+1.90 / +7.88%
|
24.00
|
26.50
|
23.50
|
26.00
|
23.88
|
19.94
|
28,900
|
|
|
11/1/2021
|
-1.30 / -5.12%
|
25.40
|
25.40
|
23.60
|
24.10
|
24.26
|
18.48
|
39,000
|
|
|
10/29/2021
|
-0.30 / -1.17%
|
25.70
|
25.70
|
25.30
|
25.40
|
25.50
|
19.48
|
28,000
|
|
|
10/28/2021
|
-0.10 / -0.39%
|
25.40
|
26.90
|
25.40
|
25.70
|
25.80
|
19.71
|
31,400
|
|
|
10/27/2021
|
+0.50 / +1.98%
|
25.30
|
26.50
|
25.30
|
25.80
|
25.96
|
19.78
|
17,100
|
|
|
10/26/2021
|
-2.20 / -8.00%
|
27.80
|
27.80
|
25.00
|
25.30
|
25.50
|
19.40
|
26,200
|
|
|
10/25/2021
|
-1.70 / -5.82%
|
29.00
|
29.00
|
27.10
|
27.50
|
28.31
|
21.09
|
27,800
|
|
|
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
|
|
|