|
|
Closing price on 8/15/2022
|
|
| Open |
28.00 |
| High |
28.90 |
| Low |
27.90 |
| Volume |
27,300 |
| Split-adjusted Price |
23.35 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2022
|
-3.00 / -9.68%
|
28.00
|
28.90
|
27.90
|
28.00
|
28.09
|
23.35
|
27,300
|
|
|
8/12/2022
|
+2.40 / +8.39%
|
28.60
|
31.00
|
27.00
|
31.00
|
27.46
|
25.85
|
36,100
|
|
|
8/11/2022
|
-0.50 / -1.58%
|
31.60
|
31.60
|
31.10
|
31.10
|
31.51
|
23.85
|
9,500
|
|
|
8/10/2022
|
0.00 / 0.00%
|
31.60
|
32.50
|
31.30
|
31.60
|
31.89
|
24.23
|
38,700
|
|
|
8/9/2022
|
+0.70 / +2.27%
|
30.90
|
33.60
|
30.90
|
31.60
|
32.34
|
24.23
|
31,300
|
|
|
8/8/2022
|
+2.10 / +7.29%
|
30.00
|
30.90
|
30.00
|
30.90
|
30.67
|
23.69
|
34,500
|
|
|
8/5/2022
|
0.00 / 0.00%
|
28.80
|
30.00
|
28.30
|
28.80
|
29.09
|
22.08
|
10,400
|
|
|
8/4/2022
|
-0.70 / -2.37%
|
30.50
|
30.70
|
28.80
|
28.80
|
30.07
|
22.08
|
18,100
|
|
|
8/3/2022
|
+0.50 / +1.72%
|
27.80
|
29.50
|
27.80
|
29.50
|
29.22
|
22.62
|
12,200
|
|
|
8/2/2022
|
+0.20 / +0.69%
|
28.60
|
29.00
|
27.60
|
29.00
|
28.24
|
22.24
|
18,400
|
|
|
8/1/2022
|
+1.70 / +6.27%
|
27.90
|
28.80
|
27.70
|
28.80
|
28.12
|
22.08
|
17,100
|
|
|
7/29/2022
|
+0.10 / +0.37%
|
27.10
|
27.10
|
27.00
|
27.10
|
27.09
|
20.78
|
6,700
|
|
|
7/28/2022
|
+1.20 / +4.65%
|
26.00
|
27.10
|
25.90
|
27.00
|
26.64
|
20.70
|
15,900
|
|
|
7/27/2022
|
+0.50 / +1.98%
|
25.80
|
25.80
|
25.50
|
25.80
|
25.71
|
19.78
|
13,600
|
|
|
7/26/2022
|
+0.30 / +1.20%
|
25.40
|
25.70
|
25.30
|
25.30
|
25.57
|
19.40
|
5,900
|
|
|
7/25/2022
|
-0.10 / -0.40%
|
25.10
|
25.50
|
25.00
|
25.00
|
25.24
|
19.17
|
14,000
|
|
|
7/22/2022
|
-0.20 / -0.79%
|
25.30
|
25.30
|
24.80
|
25.10
|
25.03
|
19.25
|
1,000
|
|
|
7/21/2022
|
+0.30 / +1.20%
|
25.20
|
25.30
|
24.60
|
25.30
|
25.12
|
19.40
|
14,400
|
|
|
7/20/2022
|
+0.20 / +0.81%
|
24.90
|
25.00
|
24.60
|
25.00
|
24.73
|
19.17
|
1,900
|
|
|
7/19/2022
|
-0.20 / -0.80%
|
25.00
|
25.10
|
24.60
|
24.80
|
24.97
|
19.02
|
3,900
|
|
|
7/18/2022
|
+1.40 / +5.93%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.43
|
19.17
|
15,100
|
|
|
7/15/2022
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
18.10
|
700
|
|
|
7/14/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.20
|
23.50
|
23.43
|
18.02
|
26,400
|
|
|
7/13/2022
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
18.02
|
6,800
|
|
|
7/12/2022
|
-1.50 / -6.02%
|
24.90
|
24.90
|
23.40
|
23.40
|
24.62
|
17.94
|
6,100
|
|
|
7/11/2022
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
19.09
|
0
|
|
|
7/8/2022
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
19.09
|
1,100
|
|
|
7/7/2022
|
+1.20 / +5.04%
|
23.80
|
25.00
|
23.80
|
25.00
|
24.95
|
19.17
|
28,700
|
|
|
7/6/2022
|
-1.00 / -4.03%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.40
|
18.25
|
200
|
|
|
7/5/2022
|
0.00 / 0.00%
|
24.00
|
24.80
|
22.60
|
24.80
|
24.05
|
19.02
|
2,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|