|
|
Closing price on 4/5/2022
|
|
| Open |
30.10 |
| High |
30.70 |
| Low |
30.00 |
| Volume |
8,500 |
| Split-adjusted Price |
23.54 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
+0.30 / +0.99%
|
30.10
|
30.70
|
30.00
|
30.70
|
30.40
|
23.54
|
8,500
|
|
|
4/4/2022
|
+0.50 / +1.67%
|
30.00
|
30.50
|
30.00
|
30.40
|
30.22
|
23.31
|
9,300
|
|
|
4/1/2022
|
-0.20 / -0.66%
|
29.80
|
30.90
|
29.80
|
29.90
|
29.97
|
22.93
|
31,100
|
|
|
3/31/2022
|
-0.20 / -0.66%
|
30.10
|
30.90
|
30.10
|
30.10
|
30.29
|
23.08
|
13,700
|
|
|
3/30/2022
|
-0.40 / -1.30%
|
30.50
|
30.50
|
29.20
|
30.30
|
29.96
|
23.23
|
24,400
|
|
|
3/29/2022
|
0.00 / 0.00%
|
30.60
|
30.70
|
30.10
|
30.70
|
30.36
|
23.54
|
20,500
|
|
|
3/28/2022
|
+0.20 / +0.66%
|
30.50
|
31.00
|
30.50
|
30.70
|
30.67
|
23.54
|
21,100
|
|
|
3/25/2022
|
-0.20 / -0.65%
|
30.20
|
30.70
|
28.00
|
30.50
|
29.61
|
23.39
|
19,600
|
|
|
3/24/2022
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.20
|
30.70
|
30.40
|
23.54
|
7,700
|
|
|
3/23/2022
|
-0.90 / -2.82%
|
31.90
|
32.20
|
31.00
|
31.00
|
31.56
|
23.77
|
9,600
|
|
|
3/22/2022
|
+1.90 / +6.33%
|
30.00
|
31.90
|
29.30
|
31.90
|
30.41
|
24.46
|
22,300
|
|
|
3/21/2022
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.50
|
30.00
|
29.70
|
23.00
|
10,000
|
|
|
3/18/2022
|
+1.00 / +3.45%
|
29.10
|
30.00
|
29.10
|
30.00
|
29.40
|
23.00
|
6,000
|
|
|
3/17/2022
|
-1.40 / -4.61%
|
30.00
|
30.00
|
28.70
|
29.00
|
29.01
|
22.24
|
8,100
|
|
|
3/16/2022
|
+0.70 / +2.36%
|
29.70
|
30.40
|
29.70
|
30.40
|
29.91
|
23.31
|
2,200
|
|
|
3/15/2022
|
+0.10 / +0.34%
|
28.00
|
29.70
|
27.50
|
29.70
|
28.62
|
22.77
|
25,300
|
|
|
3/14/2022
|
-1.80 / -5.73%
|
32.00
|
32.00
|
29.50
|
29.60
|
30.21
|
22.70
|
15,000
|
|
|
3/11/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.40
|
31.40
|
31.67
|
24.08
|
22,200
|
|
|
3/10/2022
|
-1.90 / -5.71%
|
32.10
|
32.10
|
31.20
|
31.40
|
31.56
|
24.08
|
23,800
|
|
|
3/9/2022
|
+0.10 / +0.30%
|
33.20
|
33.50
|
31.60
|
33.30
|
33.20
|
25.53
|
33,000
|
|
|
3/8/2022
|
-0.50 / -1.48%
|
33.70
|
34.90
|
32.10
|
33.20
|
33.09
|
25.46
|
50,700
|
|
|
3/7/2022
|
+2.80 / +9.06%
|
32.00
|
33.90
|
30.90
|
33.70
|
33.09
|
25.84
|
76,100
|
|
|
3/4/2022
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.10
|
30.90
|
30.46
|
23.69
|
9,700
|
|
|
3/3/2022
|
-1.00 / -3.13%
|
32.50
|
33.50
|
31.00
|
31.00
|
31.45
|
23.77
|
27,600
|
|
|
3/2/2022
|
+0.70 / +2.24%
|
31.00
|
32.00
|
29.80
|
32.00
|
31.02
|
24.54
|
43,000
|
|
|
3/1/2022
|
-2.60 / -7.67%
|
32.00
|
32.70
|
31.30
|
31.30
|
31.73
|
24.00
|
101,400
|
|
|
2/28/2022
|
+0.50 / +1.50%
|
33.40
|
34.70
|
31.50
|
33.90
|
33.31
|
25.99
|
41,200
|
|
|
2/25/2022
|
+2.80 / +9.15%
|
33.30
|
33.60
|
33.30
|
33.40
|
33.52
|
25.61
|
67,800
|
|
|
2/24/2022
|
+2.70 / +9.68%
|
28.60
|
30.60
|
28.50
|
30.60
|
29.87
|
23.46
|
137,900
|
|
|
2/23/2022
|
+2.30 / +8.98%
|
25.60
|
28.00
|
25.60
|
27.90
|
27.06
|
21.39
|
62,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|