|
Closing price on 7/18/2024
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
19.80 |
| Volume |
2,800 |
| Split-adjusted Price |
18.51 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2024
|
-0.40 / -1.97%
|
20.30
|
20.30
|
19.80
|
19.90
|
20.02
|
18.51
|
2,800
|
|
|
7/17/2024
|
+0.30 / +1.50%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.84
|
18.89
|
2,500
|
|
|
7/16/2024
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.35
|
18.61
|
4,000
|
|
|
7/15/2024
|
+0.50 / +2.44%
|
20.40
|
21.00
|
20.40
|
21.00
|
20.64
|
19.54
|
500
|
|
|
7/12/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.30
|
20.50
|
20.67
|
19.07
|
1,400
|
|
|
7/11/2024
|
-0.70 / -3.30%
|
20.50
|
20.70
|
20.50
|
20.50
|
20.57
|
19.07
|
2,600
|
|
|
7/10/2024
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.20
|
21.20
|
21.24
|
19.72
|
1,400
|
|
|
7/9/2024
|
+1.30 / +6.53%
|
20.30
|
21.50
|
20.30
|
21.20
|
21.33
|
19.72
|
16,200
|
|
|
7/8/2024
|
+0.20 / +1.02%
|
20.00
|
20.10
|
19.90
|
19.90
|
19.98
|
18.51
|
3,100
|
|
|
7/5/2024
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.75
|
18.33
|
1,200
|
|
|
7/4/2024
|
+0.50 / +2.56%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.80
|
18.61
|
600
|
|
|
7/3/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.14
|
0
|
|
|
7/2/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.14
|
100
|
|
|
7/1/2024
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.14
|
2,300
|
|
|
6/28/2024
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.62
|
18.23
|
500
|
|
|
6/27/2024
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.78
|
18.33
|
3,100
|
|
|
6/26/2024
|
+0.10 / +0.51%
|
19.70
|
20.00
|
19.70
|
19.80
|
19.94
|
18.42
|
2,900
|
|
|
6/25/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
18.33
|
300
|
|
|
6/24/2024
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
19.70
|
19.74
|
18.33
|
5,500
|
|
|
6/21/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.60
|
19.70
|
19.64
|
18.33
|
5,800
|
|
|
6/20/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
18.33
|
5,200
|
|
|
6/19/2024
|
+0.20 / +1.03%
|
19.60
|
20.00
|
19.60
|
19.70
|
19.73
|
18.33
|
4,100
|
|
|
6/18/2024
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.44
|
18.14
|
1,600
|
|
|
6/17/2024
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.33
|
18.14
|
6,000
|
|
|
6/14/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.96
|
1,200
|
|
|
6/13/2024
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.30
|
19.30
|
19.31
|
17.96
|
2,800
|
|
|
6/12/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.30
|
17.96
|
11,100
|
|
|
6/11/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.96
|
2,900
|
|
|
6/10/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.96
|
6,800
|
|
|
6/7/2024
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.30
|
19.30
|
19.32
|
17.96
|
6,400
|
|
|