|
Closing price on 11/7/2023
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
18.90 |
| Volume |
1,400 |
| Split-adjusted Price |
16.71 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2023
|
0.00 / 0.00%
|
20.00
|
20.00
|
18.90
|
19.90
|
19.80
|
16.71
|
1,400
|
|
|
11/6/2023
|
+0.40 / +2.05%
|
18.60
|
19.90
|
18.60
|
19.90
|
19.25
|
16.71
|
200
|
|
|
11/3/2023
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.49
|
16.38
|
700
|
|
|
11/2/2023
|
+1.00 / +5.38%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.08
|
16.46
|
800
|
|
|
11/1/2023
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
15.62
|
400
|
|
|
10/31/2023
|
-1.30 / -6.53%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.62
|
15.62
|
600
|
|
|
10/30/2023
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
16.71
|
100
|
|
|
10/27/2023
|
-0.30 / -1.55%
|
19.30
|
19.30
|
18.50
|
19.00
|
19.02
|
15.96
|
500
|
|
|
10/26/2023
|
-1.00 / -4.93%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.44
|
16.21
|
2,500
|
|
|
10/25/2023
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
17.05
|
0
|
|
|
10/24/2023
|
+1.00 / +5.18%
|
19.20
|
20.30
|
19.00
|
20.30
|
19.75
|
17.05
|
1,300
|
|
|
10/23/2023
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.20
|
19.30
|
19.29
|
16.21
|
2,000
|
|
|
10/20/2023
|
-0.60 / -3.00%
|
19.30
|
19.80
|
19.20
|
19.40
|
19.30
|
16.29
|
20,900
|
|
|
10/19/2023
|
-0.20 / -0.99%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.06
|
16.80
|
1,700
|
|
|
10/18/2023
|
-0.60 / -2.88%
|
20.70
|
20.80
|
20.10
|
20.20
|
20.55
|
16.96
|
3,000
|
|
|
10/17/2023
|
+0.60 / +2.97%
|
20.80
|
20.80
|
20.70
|
20.80
|
20.78
|
17.47
|
1,300
|
|
|
10/16/2023
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
16.96
|
1,400
|
|
|
10/13/2023
|
-0.70 / -3.37%
|
20.10
|
20.20
|
20.10
|
20.10
|
20.15
|
16.88
|
11,400
|
|
|
10/12/2023
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.10
|
20.80
|
20.77
|
17.47
|
3,200
|
|
|
10/11/2023
|
0.00 / 0.00%
|
20.10
|
20.90
|
20.10
|
20.90
|
20.58
|
17.55
|
2,700
|
|
|
10/10/2023
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
17.55
|
2,000
|
|
|
10/9/2023
|
+0.10 / +0.48%
|
20.40
|
20.90
|
20.00
|
20.90
|
20.41
|
17.55
|
3,200
|
|
|
10/6/2023
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.77
|
17.47
|
3,300
|
|
|
10/5/2023
|
0.00 / 0.00%
|
20.10
|
20.90
|
20.00
|
20.90
|
20.03
|
17.55
|
7,400
|
|
|
10/4/2023
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.60
|
20.90
|
20.83
|
17.55
|
6,400
|
|
|
10/3/2023
|
+0.40 / +1.95%
|
22.40
|
22.40
|
19.20
|
20.90
|
20.91
|
17.55
|
1,000
|
|
|
10/2/2023
|
+0.60 / +3.02%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.47
|
17.22
|
8,700
|
|
|
9/29/2023
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.30
|
19.90
|
19.88
|
16.71
|
2,000
|
|
|
9/28/2023
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.95
|
16.71
|
1,600
|
|
|
9/27/2023
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
16.80
|
11,400
|
|
|