|
Closing price on 8/19/2024
|
|
| Open |
20.30 |
| High |
20.80 |
| Low |
20.30 |
| Volume |
5,500 |
| Split-adjusted Price |
16.23 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2024
|
+0.60 / +2.97%
|
20.30
|
20.80
|
20.30
|
20.80
|
20.57
|
16.23
|
5,500
|
|
|
8/16/2024
|
-0.20 / -0.98%
|
20.00
|
20.20
|
19.60
|
20.20
|
19.89
|
15.77
|
2,700
|
|
|
8/15/2024
|
-0.10 / -0.49%
|
19.70
|
20.40
|
19.60
|
20.40
|
19.82
|
15.92
|
500
|
|
|
8/14/2024
|
+0.90 / +4.59%
|
19.70
|
20.50
|
19.70
|
20.50
|
20.47
|
16.00
|
2,900
|
|
|
8/13/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.30
|
700
|
|
|
8/12/2024
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.30
|
1,600
|
|
|
8/9/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.22
|
0
|
|
|
8/8/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.38
|
15.22
|
1,200
|
|
|
8/7/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.42
|
15.22
|
1,100
|
|
|
8/6/2024
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.22
|
1,100
|
|
|
8/5/2024
|
-0.40 / -2.04%
|
19.60
|
19.60
|
19.20
|
19.20
|
19.31
|
14.98
|
700
|
|
|
8/2/2024
|
-0.20 / -1.01%
|
19.50
|
19.80
|
19.50
|
19.60
|
19.74
|
15.30
|
800
|
|
|
8/1/2024
|
-0.30 / -1.49%
|
20.10
|
20.10
|
19.80
|
19.80
|
19.99
|
15.45
|
1,700
|
|
|
7/31/2024
|
+0.10 / +0.50%
|
20.00
|
20.40
|
20.00
|
20.10
|
20.09
|
15.69
|
700
|
|
|
7/30/2024
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.40
|
20.00
|
19.62
|
15.61
|
1,300
|
|
|
7/29/2024
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
15.45
|
1,500
|
|
|
7/26/2024
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.88
|
15.45
|
600
|
|
|
7/25/2024
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
15.53
|
0
|
|
|
7/24/2024
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.99
|
15.53
|
3,400
|
|
|
7/23/2024
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.61
|
1,700
|
|
|
7/22/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.91
|
15.53
|
1,000
|
|
|
7/19/2024
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
15.53
|
4,300
|
|
|
7/18/2024
|
-0.40 / -1.97%
|
20.30
|
20.30
|
19.80
|
19.90
|
20.02
|
15.53
|
2,800
|
|
|
7/17/2024
|
+0.30 / +1.50%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.84
|
15.84
|
2,500
|
|
|
7/16/2024
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.35
|
15.61
|
4,000
|
|
|
7/15/2024
|
+0.50 / +2.44%
|
20.40
|
21.00
|
20.40
|
21.00
|
20.64
|
16.39
|
500
|
|
|
7/12/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.30
|
20.50
|
20.67
|
16.00
|
1,400
|
|
|
7/11/2024
|
-0.70 / -3.30%
|
20.50
|
20.70
|
20.50
|
20.50
|
20.57
|
16.00
|
2,600
|
|
|
7/10/2024
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.20
|
21.20
|
21.24
|
16.55
|
1,400
|
|
|
7/9/2024
|
+1.30 / +6.53%
|
20.30
|
21.50
|
20.30
|
21.20
|
21.33
|
16.55
|
16,200
|
|
|