|
Closing price on 1/29/2024
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
19.70 |
| Volume |
9,300 |
| Split-adjusted Price |
18.33 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2024
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
18.33
|
9,300
|
|
|
1/26/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.58
|
18.23
|
1,100
|
|
|
1/25/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
18.23
|
200
|
|
|
1/24/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
18.23
|
0
|
|
|
1/23/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
18.23
|
0
|
|
|
1/22/2024
|
+0.40 / +2.08%
|
19.90
|
19.90
|
19.60
|
19.60
|
19.86
|
18.23
|
700
|
|
|
1/19/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.86
|
500
|
|
|
1/18/2024
|
-0.70 / -3.52%
|
19.10
|
19.20
|
19.00
|
19.20
|
19.02
|
17.86
|
1,300
|
|
|
1/17/2024
|
+0.80 / +4.19%
|
18.80
|
19.90
|
18.60
|
19.90
|
19.22
|
18.51
|
5,000
|
|
|
1/16/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.77
|
500
|
|
|
1/15/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.77
|
0
|
|
|
1/12/2024
|
0.00 / 0.00%
|
19.10
|
20.80
|
19.00
|
19.10
|
19.47
|
17.77
|
1,400
|
|
|
1/11/2024
|
-0.80 / -4.02%
|
20.00
|
20.00
|
19.10
|
19.10
|
19.55
|
17.77
|
200
|
|
|
1/10/2024
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.00
|
19.90
|
19.63
|
18.51
|
300
|
|
|
1/9/2024
|
+1.30 / +6.95%
|
18.50
|
20.50
|
18.50
|
20.00
|
19.78
|
18.61
|
5,500
|
|
|
1/8/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
18.60
|
18.70
|
18.78
|
17.40
|
2,800
|
|
|
1/5/2024
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.94
|
17.40
|
500
|
|
|
1/4/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.68
|
0
|
|
|
1/3/2024
|
-0.70 / -3.55%
|
19.00
|
19.70
|
19.00
|
19.00
|
19.18
|
17.68
|
1,200
|
|
|
1/2/2024
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.71
|
18.33
|
1,100
|
|
|
12/29/2023
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.50
|
19.80
|
19.69
|
18.42
|
800
|
|
|
12/28/2023
|
+0.80 / +4.21%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.84
|
18.42
|
800
|
|
|
12/27/2023
|
-0.80 / -4.04%
|
19.00
|
19.60
|
19.00
|
19.00
|
19.36
|
17.68
|
2,000
|
|
|
12/26/2023
|
0.00 / 0.00%
|
18.50
|
19.80
|
18.50
|
19.80
|
19.15
|
18.42
|
200
|
|
|
12/25/2023
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.42
|
0
|
|
|
12/22/2023
|
+0.20 / +1.02%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.42
|
100
|
|
|
12/21/2023
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.50
|
19.60
|
19.53
|
18.23
|
2,200
|
|
|
12/20/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.14
|
500
|
|
|
12/19/2023
|
-0.20 / -1.02%
|
18.50
|
19.50
|
18.10
|
19.50
|
18.28
|
18.14
|
1,200
|
|
|
12/18/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
18.33
|
0
|
|
|