|
|
Closing price on 10/19/2023
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
20.00 |
| Volume |
1,700 |
| Split-adjusted Price |
18.61 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2023
|
-0.20 / -0.99%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.06
|
18.61
|
1,700
|
|
|
10/18/2023
|
-0.60 / -2.88%
|
20.70
|
20.80
|
20.10
|
20.20
|
20.55
|
18.79
|
3,000
|
|
|
10/17/2023
|
+0.60 / +2.97%
|
20.80
|
20.80
|
20.70
|
20.80
|
20.78
|
19.35
|
1,300
|
|
|
10/16/2023
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
18.79
|
1,400
|
|
|
10/13/2023
|
-0.70 / -3.37%
|
20.10
|
20.20
|
20.10
|
20.10
|
20.15
|
18.70
|
11,400
|
|
|
10/12/2023
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.10
|
20.80
|
20.77
|
19.35
|
3,200
|
|
|
10/11/2023
|
0.00 / 0.00%
|
20.10
|
20.90
|
20.10
|
20.90
|
20.58
|
19.44
|
2,700
|
|
|
10/10/2023
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.44
|
2,000
|
|
|
10/9/2023
|
+0.10 / +0.48%
|
20.40
|
20.90
|
20.00
|
20.90
|
20.41
|
19.44
|
3,200
|
|
|
10/6/2023
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.77
|
19.35
|
3,300
|
|
|
10/5/2023
|
0.00 / 0.00%
|
20.10
|
20.90
|
20.00
|
20.90
|
20.03
|
19.44
|
7,400
|
|
|
10/4/2023
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.60
|
20.90
|
20.83
|
19.44
|
6,400
|
|
|
10/3/2023
|
+0.40 / +1.95%
|
22.40
|
22.40
|
19.20
|
20.90
|
20.91
|
19.44
|
1,000
|
|
|
10/2/2023
|
+0.60 / +3.02%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.47
|
19.07
|
8,700
|
|
|
9/29/2023
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.30
|
19.90
|
19.88
|
18.51
|
2,000
|
|
|
9/28/2023
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.95
|
18.51
|
1,600
|
|
|
9/27/2023
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
18.61
|
11,400
|
|
|
9/26/2023
|
-1.20 / -5.66%
|
19.60
|
20.90
|
19.10
|
20.00
|
19.29
|
18.61
|
23,800
|
|
|
9/25/2023
|
-1.10 / -4.93%
|
21.40
|
21.40
|
21.00
|
21.20
|
21.26
|
19.72
|
6,100
|
|
|
9/22/2023
|
-0.30 / -1.33%
|
21.70
|
22.40
|
21.70
|
22.30
|
22.00
|
20.75
|
5,700
|
|
|
9/21/2023
|
+0.50 / +2.26%
|
22.80
|
22.90
|
22.00
|
22.60
|
22.39
|
21.03
|
12,100
|
|
|
9/20/2023
|
+0.10 / +0.45%
|
22.00
|
22.20
|
21.60
|
22.10
|
21.76
|
20.56
|
3,500
|
|
|
9/19/2023
|
-0.50 / -2.22%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.15
|
20.47
|
4,800
|
|
|
9/18/2023
|
-0.10 / -0.44%
|
22.30
|
22.50
|
22.20
|
22.50
|
22.22
|
20.93
|
8,400
|
|
|
9/15/2023
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.66
|
21.03
|
14,200
|
|
|
9/14/2023
|
+0.50 / +2.22%
|
24.00
|
24.00
|
22.30
|
23.00
|
22.84
|
21.40
|
5,700
|
|
|
9/13/2023
|
-1.20 / -5.06%
|
24.00
|
24.00
|
22.00
|
22.50
|
22.74
|
20.93
|
57,300
|
|
|
9/12/2023
|
-1.20 / -4.82%
|
23.60
|
24.50
|
23.50
|
23.70
|
23.68
|
22.05
|
15,900
|
|
|
9/11/2023
|
-0.60 / -2.35%
|
26.00
|
26.00
|
24.10
|
24.90
|
25.23
|
23.17
|
5,700
|
|
|
9/8/2023
|
+2.20 / +9.44%
|
23.80
|
25.60
|
23.80
|
25.50
|
24.78
|
23.72
|
65,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|