|
|
Closing price on 7/11/2024
|
|
| Open |
20.50 |
| High |
20.70 |
| Low |
20.50 |
| Volume |
2,600 |
| Split-adjusted Price |
17.22 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2024
|
-0.70 / -3.30%
|
20.50
|
20.70
|
20.50
|
20.50
|
20.57
|
17.22
|
2,600
|
|
|
7/10/2024
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.20
|
21.20
|
21.24
|
17.80
|
1,400
|
|
|
7/9/2024
|
+1.30 / +6.53%
|
20.30
|
21.50
|
20.30
|
21.20
|
21.33
|
17.80
|
16,200
|
|
|
7/8/2024
|
+0.20 / +1.02%
|
20.00
|
20.10
|
19.90
|
19.90
|
19.98
|
16.71
|
3,100
|
|
|
7/5/2024
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.75
|
16.54
|
1,200
|
|
|
7/4/2024
|
+0.50 / +2.56%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.80
|
16.80
|
600
|
|
|
7/3/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.38
|
0
|
|
|
7/2/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.38
|
100
|
|
|
7/1/2024
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.38
|
2,300
|
|
|
6/28/2024
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.62
|
16.46
|
500
|
|
|
6/27/2024
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.78
|
16.54
|
3,100
|
|
|
6/26/2024
|
+0.10 / +0.51%
|
19.70
|
20.00
|
19.70
|
19.80
|
19.94
|
16.63
|
2,900
|
|
|
6/25/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.54
|
300
|
|
|
6/24/2024
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
19.70
|
19.74
|
16.54
|
5,500
|
|
|
6/21/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.60
|
19.70
|
19.64
|
16.54
|
5,800
|
|
|
6/20/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.54
|
5,200
|
|
|
6/19/2024
|
+0.20 / +1.03%
|
19.60
|
20.00
|
19.60
|
19.70
|
19.73
|
16.54
|
4,100
|
|
|
6/18/2024
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.44
|
16.38
|
1,600
|
|
|
6/17/2024
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.33
|
16.38
|
6,000
|
|
|
6/14/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
16.21
|
1,200
|
|
|
6/13/2024
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.30
|
19.30
|
19.31
|
16.21
|
2,800
|
|
|
6/12/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.30
|
16.21
|
11,100
|
|
|
6/11/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
16.21
|
2,900
|
|
|
6/10/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
16.21
|
6,800
|
|
|
6/7/2024
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.30
|
19.30
|
19.32
|
16.21
|
6,400
|
|
|
6/6/2024
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.30
|
19.30
|
19.35
|
16.21
|
3,500
|
|
|
6/5/2024
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.33
|
16.29
|
600
|
|
|
6/4/2024
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.33
|
16.21
|
1,900
|
|
|
6/3/2024
|
+0.20 / +1.04%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.34
|
16.29
|
7,800
|
|
|
5/31/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.20
|
16.13
|
4,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|