|
Closing price on 7/11/2023
|
|
| Open |
22.30 |
| High |
23.70 |
| Low |
22.30 |
| Volume |
1,500 |
| Split-adjusted Price |
17.31 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2023
|
-0.10 / -0.43%
|
22.30
|
23.70
|
22.30
|
23.00
|
22.59
|
17.31
|
1,500
|
|
|
7/10/2023
|
+0.60 / +2.67%
|
22.30
|
23.10
|
22.00
|
23.10
|
22.22
|
17.39
|
9,100
|
|
|
7/7/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
16.93
|
0
|
|
|
7/6/2023
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.56
|
16.93
|
2,500
|
|
|
7/5/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.67
|
17.01
|
6,000
|
|
|
7/4/2023
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.77
|
17.01
|
1,400
|
|
|
7/3/2023
|
-0.20 / -0.87%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.73
|
17.16
|
800
|
|
|
6/30/2023
|
+1.10 / +5.02%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.31
|
1,800
|
|
|
6/29/2023
|
-1.00 / -4.37%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.48
|
3,000
|
|
|
6/28/2023
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.90
|
22.90
|
23.01
|
17.24
|
3,600
|
|
|
6/27/2023
|
+1.20 / +5.50%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.31
|
100
|
|
|
6/26/2023
|
-1.60 / -6.84%
|
23.50
|
23.50
|
21.80
|
21.80
|
22.17
|
16.41
|
6,800
|
|
|
6/23/2023
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
17.61
|
0
|
|
|
6/22/2023
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
17.61
|
0
|
|
|
6/21/2023
|
+0.40 / +1.74%
|
21.10
|
24.50
|
21.10
|
23.40
|
21.70
|
17.61
|
4,900
|
|
|
6/20/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.31
|
0
|
|
|
6/19/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.31
|
0
|
|
|
6/16/2023
|
-0.30 / -1.29%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.31
|
3,200
|
|
|
6/15/2023
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
17.54
|
0
|
|
|
6/14/2023
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
17.54
|
0
|
|
|
6/13/2023
|
-0.10 / -0.43%
|
22.20
|
23.30
|
22.20
|
23.30
|
22.75
|
17.54
|
200
|
|
|
6/12/2023
|
+0.90 / +4.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
17.61
|
100
|
|
|
6/9/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
16.93
|
0
|
|
|
6/8/2023
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.87
|
16.93
|
1,000
|
|
|
6/7/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.31
|
0
|
|
|
6/6/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.31
|
0
|
|
|
6/5/2023
|
-0.30 / -1.29%
|
23.10
|
23.30
|
23.00
|
23.00
|
23.10
|
17.31
|
13,200
|
|
|
6/2/2023
|
-2.00 / -7.91%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
17.54
|
200
|
|
|
6/1/2023
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
19.04
|
0
|
|
|
5/31/2023
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
19.04
|
0
|
|
|