|
Closing price on 3/28/2025
|
|
| Open |
19.70 |
| High |
20.00 |
| Low |
19.70 |
| Volume |
3,800 |
| Split-adjusted Price |
17.96 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
+0.30 / +1.53%
|
19.70
|
20.00
|
19.70
|
19.90
|
19.96
|
17.96
|
3,800
|
|
|
3/27/2025
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.78
|
17.69
|
1,700
|
|
|
3/26/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.05
|
700
|
|
|
3/25/2025
|
+0.30 / +1.52%
|
20.00
|
20.40
|
19.70
|
20.00
|
19.98
|
18.05
|
13,400
|
|
|
3/24/2025
|
+0.90 / +4.79%
|
19.70
|
19.70
|
19.00
|
19.70
|
19.49
|
17.78
|
9,400
|
|
|
3/21/2025
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
16.97
|
0
|
|
|
3/20/2025
|
-0.30 / -1.57%
|
19.10
|
19.10
|
18.80
|
18.80
|
19.00
|
16.97
|
300
|
|
|
3/19/2025
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.24
|
0
|
|
|
3/18/2025
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.24
|
100
|
|
|
3/17/2025
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.24
|
0
|
|
|
3/14/2025
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.24
|
0
|
|
|
3/13/2025
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.04
|
17.24
|
1,400
|
|
|
3/12/2025
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.24
|
300
|
|
|
3/11/2025
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.07
|
17.24
|
3,000
|
|
|
3/10/2025
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.00
|
17.24
|
14,700
|
|
|
3/7/2025
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.24
|
900
|
|
|
3/6/2025
|
+0.10 / +0.53%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.15
|
100
|
|
|
3/5/2025
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.06
|
100
|
|
|
3/4/2025
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.98
|
17.15
|
3,400
|
|
|
3/3/2025
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.15
|
600
|
|
|
2/28/2025
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.15
|
400
|
|
|
2/27/2025
|
+0.30 / +1.60%
|
18.90
|
19.00
|
18.90
|
19.00
|
18.98
|
17.15
|
3,300
|
|
|
2/26/2025
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.70
|
18.70
|
18.72
|
16.88
|
1,000
|
|
|
2/25/2025
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.88
|
0
|
|
|
2/24/2025
|
-0.40 / -2.09%
|
19.10
|
19.10
|
18.60
|
18.70
|
18.71
|
16.88
|
7,800
|
|
|
2/21/2025
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.09
|
17.24
|
1,500
|
|
|
2/20/2025
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.33
|
0
|
|
|
2/19/2025
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.33
|
0
|
|
|
2/18/2025
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.33
|
0
|
|
|
2/17/2025
|
-0.10 / -0.52%
|
18.90
|
19.30
|
18.90
|
19.20
|
19.13
|
17.33
|
300
|
|
|