|
Closing price on 5/10/2024
|
|
| Open |
19.10 |
| High |
19.10 |
| Low |
19.00 |
| Volume |
3,800 |
| Split-adjusted Price |
17.68 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2024
|
-0.20 / -1.04%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.05
|
17.68
|
3,800
|
|
|
5/9/2024
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.86
|
500
|
|
|
5/8/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.77
|
0
|
|
|
5/7/2024
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.16
|
17.77
|
4,600
|
|
|
5/6/2024
|
+0.20 / +1.05%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.22
|
17.86
|
1,100
|
|
|
5/3/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.68
|
0
|
|
|
5/2/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.68
|
700
|
|
|
4/26/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.68
|
0
|
|
|
4/25/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.68
|
0
|
|
|
4/24/2024
|
+0.20 / +1.06%
|
18.60
|
19.00
|
18.20
|
19.00
|
18.58
|
17.68
|
33,500
|
|
|
4/23/2024
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.49
|
0
|
|
|
4/22/2024
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.49
|
100
|
|
|
4/19/2024
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.49
|
300
|
|
|
4/17/2024
|
+0.20 / +1.08%
|
19.10
|
19.10
|
18.80
|
18.80
|
19.09
|
17.49
|
5,200
|
|
|
4/16/2024
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.64
|
17.30
|
5,800
|
|
|
4/15/2024
|
-0.30 / -1.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.49
|
300
|
|
|
4/12/2024
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.10
|
19.23
|
17.77
|
300
|
|
|
4/11/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.77
|
1,900
|
|
|
4/10/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.77
|
200
|
|
|
4/9/2024
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.77
|
200
|
|
|
4/8/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.86
|
0
|
|
|
4/5/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.86
|
0
|
|
|
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
|
|
|