|
|
Closing price on 10/6/2023
|
|
| Open |
20.70 |
| High |
20.80 |
| Low |
20.70 |
| Volume |
3,300 |
| Split-adjusted Price |
17.47 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2023
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.77
|
17.47
|
3,300
|
|
|
10/5/2023
|
0.00 / 0.00%
|
20.10
|
20.90
|
20.00
|
20.90
|
20.03
|
17.55
|
7,400
|
|
|
10/4/2023
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.60
|
20.90
|
20.83
|
17.55
|
6,400
|
|
|
10/3/2023
|
+0.40 / +1.95%
|
22.40
|
22.40
|
19.20
|
20.90
|
20.91
|
17.55
|
1,000
|
|
|
10/2/2023
|
+0.60 / +3.02%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.47
|
17.22
|
8,700
|
|
|
9/29/2023
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.30
|
19.90
|
19.88
|
16.71
|
2,000
|
|
|
9/28/2023
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.95
|
16.71
|
1,600
|
|
|
9/27/2023
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
16.80
|
11,400
|
|
|
9/26/2023
|
-1.20 / -5.66%
|
19.60
|
20.90
|
19.10
|
20.00
|
19.29
|
16.80
|
23,800
|
|
|
9/25/2023
|
-1.10 / -4.93%
|
21.40
|
21.40
|
21.00
|
21.20
|
21.26
|
17.80
|
6,100
|
|
|
9/22/2023
|
-0.30 / -1.33%
|
21.70
|
22.40
|
21.70
|
22.30
|
22.00
|
18.73
|
5,700
|
|
|
9/21/2023
|
+0.50 / +2.26%
|
22.80
|
22.90
|
22.00
|
22.60
|
22.39
|
18.98
|
12,100
|
|
|
9/20/2023
|
+0.10 / +0.45%
|
22.00
|
22.20
|
21.60
|
22.10
|
21.76
|
18.56
|
3,500
|
|
|
9/19/2023
|
-0.50 / -2.22%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.15
|
18.48
|
4,800
|
|
|
9/18/2023
|
-0.10 / -0.44%
|
22.30
|
22.50
|
22.20
|
22.50
|
22.22
|
18.90
|
8,400
|
|
|
9/15/2023
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.66
|
18.98
|
14,200
|
|
|
9/14/2023
|
+0.50 / +2.22%
|
24.00
|
24.00
|
22.30
|
23.00
|
22.84
|
19.32
|
5,700
|
|
|
9/13/2023
|
-1.20 / -5.06%
|
24.00
|
24.00
|
22.00
|
22.50
|
22.74
|
18.90
|
57,300
|
|
|
9/12/2023
|
-1.20 / -4.82%
|
23.60
|
24.50
|
23.50
|
23.70
|
23.68
|
19.90
|
15,900
|
|
|
9/11/2023
|
-0.60 / -2.35%
|
26.00
|
26.00
|
24.10
|
24.90
|
25.23
|
20.91
|
5,700
|
|
|
9/8/2023
|
+2.20 / +9.44%
|
23.80
|
25.60
|
23.80
|
25.50
|
24.78
|
21.42
|
65,000
|
|
|
9/7/2023
|
-0.50 / -2.10%
|
23.40
|
23.70
|
23.20
|
23.30
|
23.34
|
19.57
|
11,100
|
|
|
9/6/2023
|
+0.80 / +3.48%
|
23.90
|
23.90
|
23.10
|
23.80
|
23.55
|
19.99
|
5,500
|
|
|
9/5/2023
|
-0.10 / -0.43%
|
23.10
|
23.20
|
23.00
|
23.00
|
23.08
|
19.32
|
30,300
|
|
|
8/31/2023
|
-2.50 / -9.77%
|
25.60
|
25.60
|
23.10
|
23.10
|
23.83
|
19.40
|
44,000
|
|
|
8/30/2023
|
-0.30 / -1.16%
|
25.90
|
26.00
|
23.50
|
25.60
|
24.47
|
21.50
|
25,900
|
|
|
8/29/2023
|
+0.30 / +1.05%
|
28.90
|
29.10
|
28.80
|
28.90
|
28.94
|
21.75
|
62,700
|
|
|
8/28/2023
|
+1.10 / +4.00%
|
28.00
|
29.00
|
28.00
|
28.60
|
28.53
|
21.53
|
50,900
|
|
|
8/25/2023
|
-0.40 / -1.43%
|
28.00
|
28.00
|
27.40
|
27.50
|
27.46
|
20.70
|
14,800
|
|
|
8/24/2023
|
0.00 / 0.00%
|
28.00
|
28.20
|
27.70
|
27.90
|
27.93
|
21.00
|
17,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|