|
|
Closing price on 5/5/2022
|
|
| Open |
26.90 |
| High |
26.90 |
| Low |
25.50 |
| Volume |
22,200 |
| Split-adjusted Price |
19.63 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
+0.10 / +0.39%
|
26.90
|
26.90
|
25.50
|
25.60
|
25.60
|
19.63
|
22,200
|
|
|
5/4/2022
|
-0.10 / -0.39%
|
25.30
|
25.50
|
24.80
|
25.50
|
25.22
|
19.55
|
4,500
|
|
|
4/29/2022
|
+0.20 / +0.79%
|
25.30
|
25.60
|
25.30
|
25.60
|
25.38
|
19.63
|
1,200
|
|
|
4/28/2022
|
-0.10 / -0.39%
|
25.40
|
25.60
|
25.40
|
25.40
|
25.44
|
19.48
|
2,000
|
|
|
4/27/2022
|
-0.10 / -0.39%
|
25.60
|
25.60
|
24.40
|
25.50
|
24.94
|
19.55
|
2,700
|
|
|
4/26/2022
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
19.63
|
500
|
|
|
4/25/2022
|
+0.30 / +1.18%
|
25.40
|
26.50
|
22.90
|
25.70
|
24.17
|
19.71
|
11,800
|
|
|
4/22/2022
|
-2.50 / -8.96%
|
27.80
|
27.80
|
25.40
|
25.40
|
26.56
|
19.48
|
6,400
|
|
|
4/21/2022
|
-1.10 / -3.79%
|
28.40
|
28.40
|
27.10
|
27.90
|
27.75
|
21.39
|
5,100
|
|
|
4/20/2022
|
-0.60 / -2.03%
|
29.10
|
29.10
|
29.00
|
29.00
|
29.03
|
22.24
|
5,400
|
|
|
4/19/2022
|
+0.20 / +0.68%
|
29.40
|
30.50
|
29.10
|
29.60
|
29.50
|
22.70
|
21,500
|
|
|
4/18/2022
|
-0.90 / -2.97%
|
30.00
|
30.00
|
29.30
|
29.40
|
29.41
|
22.54
|
8,000
|
|
|
4/15/2022
|
0.00 / 0.00%
|
30.50
|
30.60
|
30.30
|
30.30
|
30.44
|
23.23
|
5,400
|
|
|
4/14/2022
|
+1.10 / +3.77%
|
30.00
|
30.80
|
29.30
|
30.30
|
30.05
|
23.23
|
20,300
|
|
|
4/13/2022
|
-0.50 / -1.68%
|
29.60
|
29.60
|
29.00
|
29.20
|
29.39
|
22.39
|
3,900
|
|
|
4/12/2022
|
-1.10 / -3.57%
|
30.00
|
30.00
|
29.70
|
29.70
|
29.73
|
22.77
|
3,700
|
|
|
4/8/2022
|
+0.40 / +1.32%
|
30.40
|
31.00
|
30.00
|
30.80
|
30.44
|
23.62
|
10,900
|
|
|
4/7/2022
|
+0.20 / +0.66%
|
30.20
|
30.40
|
30.00
|
30.40
|
30.06
|
23.31
|
7,600
|
|
|
4/6/2022
|
-0.50 / -1.63%
|
30.90
|
30.90
|
30.20
|
30.20
|
30.27
|
23.16
|
15,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|