|
Closing price on 8/18/2023
|
|
| Open |
27.30 |
| High |
27.30 |
| Low |
26.10 |
| Volume |
21,900 |
| Split-adjusted Price |
22.01 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-0.90 / -3.30%
|
27.30
|
27.30
|
26.10
|
26.40
|
26.62
|
22.01
|
21,900
|
|
|
8/17/2023
|
+0.40 / +1.49%
|
26.90
|
27.40
|
26.00
|
27.30
|
27.15
|
22.76
|
15,900
|
|
|
8/16/2023
|
-0.80 / -2.89%
|
27.60
|
27.60
|
26.90
|
26.90
|
27.08
|
22.43
|
33,300
|
|
|
8/15/2023
|
+0.70 / +2.59%
|
27.00
|
28.00
|
26.90
|
27.70
|
27.01
|
23.10
|
18,600
|
|
|
8/14/2023
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.60
|
27.00
|
26.85
|
22.51
|
44,400
|
|
|
8/11/2023
|
-0.50 / -1.82%
|
27.60
|
28.00
|
26.50
|
27.00
|
27.10
|
22.51
|
34,800
|
|
|
8/10/2023
|
+1.60 / +6.18%
|
27.00
|
28.40
|
26.50
|
27.50
|
27.50
|
22.93
|
85,300
|
|
|
8/9/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
25.80
|
25.90
|
26.00
|
21.59
|
62,200
|
|
|
8/8/2023
|
+0.50 / +1.97%
|
25.90
|
26.10
|
25.40
|
25.90
|
25.84
|
21.59
|
58,000
|
|
|
8/7/2023
|
0.00 / 0.00%
|
25.60
|
26.00
|
25.40
|
25.40
|
25.60
|
21.18
|
4,800
|
|
|
8/4/2023
|
+0.10 / +0.40%
|
25.50
|
25.60
|
24.50
|
25.40
|
25.42
|
21.18
|
13,000
|
|
|
8/3/2023
|
+0.20 / +0.80%
|
25.10
|
25.60
|
25.10
|
25.30
|
25.38
|
21.09
|
5,300
|
|
|
8/2/2023
|
+1.80 / +7.73%
|
23.30
|
25.10
|
23.30
|
25.10
|
24.45
|
20.93
|
7,100
|
|
|
8/1/2023
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
19.43
|
0
|
|
|
7/31/2023
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
19.43
|
100
|
|
|
7/28/2023
|
0.00 / 0.00%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.20
|
19.43
|
300
|
|
|
7/27/2023
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
19.43
|
0
|
|
|
7/26/2023
|
+0.10 / +0.43%
|
23.20
|
23.30
|
23.20
|
23.30
|
23.24
|
19.43
|
1,200
|
|
|
7/25/2023
|
-0.20 / -0.85%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.16
|
19.34
|
1,400
|
|
|
7/24/2023
|
+0.40 / +1.74%
|
22.60
|
23.40
|
22.50
|
23.40
|
22.61
|
19.51
|
1,500
|
|
|
7/21/2023
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.18
|
1,800
|
|
|
7/20/2023
|
-1.00 / -4.35%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.06
|
18.34
|
2,000
|
|
|
7/19/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.18
|
0
|
|
|
7/18/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.18
|
2,800
|
|
|
7/17/2023
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.18
|
3,000
|
|
|
7/14/2023
|
+0.10 / +0.44%
|
22.80
|
23.60
|
22.80
|
22.80
|
23.06
|
19.01
|
3,400
|
|
|
7/13/2023
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.82
|
18.93
|
2,900
|
|
|
7/12/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.18
|
400
|
|
|
7/11/2023
|
-0.10 / -0.43%
|
22.30
|
23.70
|
22.30
|
23.00
|
22.59
|
19.18
|
1,500
|
|
|
7/10/2023
|
+0.60 / +2.67%
|
22.30
|
23.10
|
22.00
|
23.10
|
22.22
|
19.26
|
9,100
|
|
|