|
Closing price on 11/29/2021
|
|
| Open |
22.20 |
| High |
22.80 |
| Low |
22.20 |
| Volume |
7,100 |
| Split-adjusted Price |
14.54 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2021
|
-0.60 / -2.59%
|
22.20
|
22.80
|
22.20
|
22.60
|
22.54
|
14.54
|
7,100
|
|
|
11/26/2021
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.40
|
23.20
|
22.92
|
14.92
|
2,400
|
|
|
11/25/2021
|
+1.30 / +5.91%
|
22.00
|
23.30
|
22.00
|
23.30
|
22.50
|
14.99
|
4,000
|
|
|
11/24/2021
|
-0.80 / -3.51%
|
24.30
|
24.40
|
22.00
|
22.00
|
22.63
|
14.15
|
15,200
|
|
|
11/23/2021
|
+0.80 / +3.64%
|
22.50
|
22.90
|
22.00
|
22.80
|
22.57
|
14.67
|
3,500
|
|
|
11/22/2021
|
-1.10 / -4.76%
|
21.30
|
22.50
|
21.30
|
22.00
|
22.03
|
14.15
|
14,300
|
|
|
11/19/2021
|
-1.60 / -6.48%
|
23.50
|
23.50
|
22.40
|
23.10
|
23.25
|
14.86
|
23,100
|
|
|
11/18/2021
|
-0.70 / -2.76%
|
25.20
|
25.20
|
24.10
|
24.70
|
24.93
|
15.89
|
7,100
|
|
|
11/17/2021
|
-0.30 / -1.17%
|
25.80
|
25.90
|
25.10
|
25.40
|
25.45
|
16.34
|
12,300
|
|
|
11/16/2021
|
-0.90 / -3.38%
|
25.10
|
27.00
|
24.90
|
25.70
|
25.60
|
16.53
|
9,100
|
|
|
11/15/2021
|
+1.20 / +4.72%
|
26.00
|
27.00
|
25.60
|
26.60
|
25.81
|
17.11
|
7,400
|
|
|
11/12/2021
|
-1.40 / -5.22%
|
26.80
|
26.80
|
25.00
|
25.40
|
25.37
|
16.34
|
37,800
|
|
|
11/11/2021
|
-1.50 / -5.30%
|
28.00
|
28.00
|
26.80
|
26.80
|
27.02
|
17.24
|
17,800
|
|
|
11/10/2021
|
-0.60 / -2.08%
|
28.90
|
29.80
|
27.00
|
28.30
|
27.99
|
18.20
|
14,400
|
|
|
11/9/2021
|
+0.30 / +1.05%
|
28.80
|
30.50
|
28.60
|
28.90
|
28.83
|
18.59
|
29,000
|
|
|
11/8/2021
|
+1.80 / +6.72%
|
26.90
|
29.20
|
26.90
|
28.60
|
28.53
|
18.40
|
49,500
|
|
|
11/5/2021
|
+2.00 / +8.06%
|
27.10
|
27.10
|
25.00
|
26.80
|
26.24
|
17.24
|
58,200
|
|
|
11/4/2021
|
-0.20 / -0.80%
|
24.00
|
26.00
|
24.00
|
24.80
|
25.17
|
15.95
|
8,700
|
|
|
11/3/2021
|
-1.00 / -3.85%
|
25.30
|
25.50
|
23.70
|
25.00
|
24.58
|
16.08
|
11,800
|
|
|
11/2/2021
|
+1.90 / +7.88%
|
24.00
|
26.50
|
23.50
|
26.00
|
23.88
|
16.72
|
28,900
|
|
|
11/1/2021
|
-1.30 / -5.12%
|
25.40
|
25.40
|
23.60
|
24.10
|
24.26
|
15.50
|
39,000
|
|
|
10/29/2021
|
-0.30 / -1.17%
|
25.70
|
25.70
|
25.30
|
25.40
|
25.50
|
16.34
|
28,000
|
|
|
10/28/2021
|
-0.10 / -0.39%
|
25.40
|
26.90
|
25.40
|
25.70
|
25.80
|
16.53
|
31,400
|
|
|
10/27/2021
|
+0.50 / +1.98%
|
25.30
|
26.50
|
25.30
|
25.80
|
25.96
|
16.60
|
17,100
|
|
|
10/26/2021
|
-2.20 / -8.00%
|
27.80
|
27.80
|
25.00
|
25.30
|
25.50
|
16.27
|
26,200
|
|
|
10/25/2021
|
-1.70 / -5.82%
|
29.00
|
29.00
|
27.10
|
27.50
|
28.31
|
17.69
|
27,800
|
|
|
10/22/2021
|
-0.10 / -0.34%
|
29.30
|
30.00
|
26.60
|
29.20
|
28.85
|
18.78
|
69,300
|
|
|
10/21/2021
|
+1.30 / +4.64%
|
28.00
|
30.00
|
27.00
|
29.30
|
28.17
|
18.85
|
52,400
|
|
|
10/20/2021
|
+2.50 / +9.80%
|
25.50
|
28.00
|
25.50
|
28.00
|
27.91
|
18.01
|
77,200
|
|
|
10/19/2021
|
+0.80 / +3.24%
|
26.00
|
26.00
|
25.00
|
25.50
|
25.76
|
16.40
|
37,500
|
|
|