|
Closing price on 9/8/2023
|
|
| Open |
23.80 |
| High |
25.60 |
| Low |
23.80 |
| Volume |
65,000 |
| Split-adjusted Price |
23.72 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
+2.20 / +9.44%
|
23.80
|
25.60
|
23.80
|
25.50
|
24.78
|
23.72
|
65,000
|
|
|
9/7/2023
|
-0.50 / -2.10%
|
23.40
|
23.70
|
23.20
|
23.30
|
23.34
|
21.68
|
11,100
|
|
|
9/6/2023
|
+0.80 / +3.48%
|
23.90
|
23.90
|
23.10
|
23.80
|
23.55
|
22.14
|
5,500
|
|
|
9/5/2023
|
-0.10 / -0.43%
|
23.10
|
23.20
|
23.00
|
23.00
|
23.08
|
21.40
|
30,300
|
|
|
8/31/2023
|
-2.50 / -9.77%
|
25.60
|
25.60
|
23.10
|
23.10
|
23.83
|
21.49
|
44,000
|
|
|
8/30/2023
|
-0.30 / -1.16%
|
25.90
|
26.00
|
23.50
|
25.60
|
24.47
|
23.82
|
25,900
|
|
|
8/29/2023
|
+0.30 / +1.05%
|
28.90
|
29.10
|
28.80
|
28.90
|
28.94
|
24.10
|
62,700
|
|
|
8/28/2023
|
+1.10 / +4.00%
|
28.00
|
29.00
|
28.00
|
28.60
|
28.53
|
23.85
|
50,900
|
|
|
8/25/2023
|
-0.40 / -1.43%
|
28.00
|
28.00
|
27.40
|
27.50
|
27.46
|
22.93
|
14,800
|
|
|
8/24/2023
|
0.00 / 0.00%
|
28.00
|
28.20
|
27.70
|
27.90
|
27.93
|
23.26
|
17,600
|
|
|
8/23/2023
|
+0.30 / +1.09%
|
27.80
|
28.00
|
27.60
|
27.90
|
27.82
|
23.26
|
12,400
|
|
|
8/22/2023
|
+0.10 / +0.36%
|
27.50
|
27.60
|
27.40
|
27.60
|
27.56
|
23.01
|
21,800
|
|
|
8/21/2023
|
+1.10 / +4.17%
|
26.40
|
27.50
|
26.40
|
27.50
|
26.98
|
22.93
|
35,700
|
|
|
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
|
|
|