|
Closing price on 3/19/2024
|
|
| Open |
19.00 |
| High |
19.10 |
| Low |
19.00 |
| Volume |
1,000 |
| Split-adjusted Price |
17.68 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2024
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.01
|
17.68
|
1,000
|
|
|
3/18/2024
|
-0.10 / -0.52%
|
18.80
|
19.00
|
18.80
|
19.00
|
18.90
|
17.68
|
200
|
|
|
3/15/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.77
|
3,200
|
|
|
3/14/2024
|
+0.10 / +0.53%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.13
|
17.77
|
14,000
|
|
|
3/13/2024
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.68
|
900
|
|
|
3/12/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.77
|
1,100
|
|
|
3/11/2024
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.77
|
100
|
|
|
3/8/2024
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
18.05
|
1,800
|
|
|
3/7/2024
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
18.05
|
500
|
|
|
3/6/2024
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
18.05
|
700
|
|
|
3/5/2024
|
+0.40 / +2.11%
|
19.20
|
19.40
|
19.20
|
19.40
|
19.30
|
18.05
|
200
|
|
|
3/4/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.93
|
17.68
|
700
|
|
|
3/1/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.68
|
0
|
|
|
2/29/2024
|
-0.20 / -1.04%
|
19.20
|
19.40
|
19.00
|
19.00
|
19.05
|
17.68
|
6,000
|
|
|
2/28/2024
|
+0.30 / +1.59%
|
19.30
|
19.30
|
19.00
|
19.20
|
19.20
|
17.86
|
4,200
|
|
|
2/27/2024
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.58
|
900
|
|
|
2/26/2024
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.58
|
8,100
|
|
|
2/23/2024
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.95
|
17.58
|
7,000
|
|
|
2/22/2024
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.68
|
300
|
|
|
2/21/2024
|
+0.90 / +4.84%
|
18.80
|
19.50
|
18.80
|
19.50
|
19.06
|
18.14
|
1,600
|
|
|
2/20/2024
|
-0.20 / -1.06%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.77
|
17.30
|
42,200
|
|
|
2/19/2024
|
-0.40 / -2.08%
|
19.20
|
19.20
|
18.80
|
18.80
|
18.94
|
17.49
|
15,100
|
|
|
2/16/2024
|
-0.30 / -1.54%
|
19.50
|
19.50
|
19.00
|
19.20
|
19.29
|
17.86
|
6,200
|
|
|
2/15/2024
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.00
|
19.50
|
19.17
|
18.14
|
1,500
|
|
|
2/7/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.14
|
0
|
|
|
2/6/2024
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.00
|
19.50
|
19.09
|
18.14
|
2,900
|
|
|
2/5/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.46
|
18.14
|
5,300
|
|
|
2/2/2024
|
-0.40 / -2.01%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.58
|
18.14
|
500
|
|
|
2/1/2024
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
18.51
|
100
|
|
|
1/31/2024
|
+0.20 / +1.02%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.85
|
18.51
|
200
|
|
|