|
Closing price on 4/4/2024
|
|
| Open |
19.20 |
| High |
19.20 |
| Low |
19.20 |
| Volume |
1,000 |
| Split-adjusted Price |
17.86 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2024
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.86
|
1,000
|
|
|
4/3/2024
|
+0.10 / +0.52%
|
19.30
|
19.30
|
19.10
|
19.30
|
19.19
|
17.96
|
5,400
|
|
|
4/2/2024
|
0.00 / 0.00%
|
19.20
|
19.40
|
19.20
|
19.20
|
19.32
|
17.86
|
1,900
|
|
|
4/1/2024
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.20
|
19.20
|
19.61
|
17.86
|
1,500
|
|
|
3/29/2024
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.86
|
100
|
|
|
3/28/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.77
|
200
|
|
|
3/27/2024
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.77
|
1,000
|
|
|
3/26/2024
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.01
|
17.68
|
4,000
|
|
|
3/25/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.77
|
200
|
|
|
3/22/2024
|
0.00 / 0.00%
|
19.10
|
19.20
|
19.10
|
19.10
|
19.13
|
17.77
|
400
|
|
|
3/21/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.77
|
200
|
|
|
3/20/2024
|
+0.10 / +0.53%
|
19.90
|
20.00
|
19.10
|
19.10
|
19.82
|
17.77
|
1,800
|
|
|
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
|
|
|