Register for real-time alerts, custom portfolio, and market movers
PCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 235.00 | 3.00 | 1.29% | 240.00 | 240.00 | 235.00 | 28,955 |
| May 30 2024 | 232.00 | -8.00 | -3.33% | 231.00 | 232.00 | 231.00 | 20,658 |
| May 29 2024 | 240.00 | -4.00 | -1.64% | 240.00 | 246.00 | 233.00 | 27,154 |
| May 28 2024 | 244.00 | -2.00 | -0.81% | 248.00 | 250.00 | 244.00 | 40,477 |
| May 24 2024 | 246.00 | 4.00 | 1.65% | 240.00 | 246.00 | 240.00 | 42,297 |
| May 23 2024 | 242.00 | 3.00 | 1.26% | 238.00 | 242.00 | 238.00 | 15,297 |
| May 22 2024 | 239.00 | -3.00 | -1.24% | 239.00 | 241.00 | 239.00 | 82,270 |
| May 21 2024 | 242.00 | 2.00 | 0.83% | 242.00 | 242.00 | 242.00 | 4,059 |
| May 20 2024 | 240.00 | 1.00 | 0.42% | 240.00 | 240.00 | 235.00 | 49,506 |
| May 17 2024 | 239.00 | 3.00 | 1.27% | 239.00 | 239.00 | 239.00 | 5,000 |
| May 16 2024 | 236.00 | -7.00 | -2.88% | 236.00 | 236.00 | 236.00 | 2,505 |
| May 15 2024 | 243.00 | 4.00 | 1.67% | 239.00 | 243.00 | 239.00 | 6,030 |
| May 14 2024 | 239.00 | -0.50 | -0.21% | 239.00 | 239.00 | 239.00 | 1,106 |
| May 13 2024 | 239.50 | 4.50 | 1.91% | 236.00 | 239.50 | 235.00 | 6,035 |
| May 10 2024 | 235.00 | -5.00 | -2.08% | 233.00 | 235.00 | 233.00 | 8,501 |
| May 09 2024 | 240.00 | 2.00 | 0.84% | 237.00 | 240.00 | 237.00 | 36,735 |
| May 08 2024 | 238.00 | -7.00 | -2.86% | 245.00 | 245.00 | 238.00 | 16,712 |
| May 07 2024 | 245.00 | -3.00 | -1.21% | 245.00 | 246.00 | 241.00 | 19,624 |
| May 03 2024 | 248.00 | 0.00 | 0.00% | 245.00 | 248.00 | 237.00 | 12,135 |
| May 02 2024 | 248.00 | 3.00 | 1.22% | 244.00 | 248.00 | 243.00 | 31,776 |
| May 01 2024 | 245.00 | -3.00 | -1.21% | 242.00 | 245.00 | 242.00 | 14,719 |
| Apr 30 2024 | 248.00 | 3.00 | 1.22% | 241.00 | 248.00 | 237.00 | 101,179 |
| Apr 29 2024 | 245.00 | 4.00 | 1.66% | 238.00 | 245.00 | 238.00 | 35,415 |
| Apr 26 2024 | 241.00 | 3.00 | 1.26% | 241.00 | 242.00 | 241.00 | 108,409 |
| Apr 25 2024 | 238.00 | 8.00 | 3.48% | 238.00 | 242.00 | 231.00 | 266,145 |
| Apr 24 2024 | 230.00 | -6.00 | -2.54% | 230.00 | 230.00 | 230.00 | 58 |
| Apr 23 2024 | 236.00 | 7.00 | 3.06% | 232.00 | 236.00 | 230.00 | 90,507 |
| Apr 22 2024 | 229.00 | -11.00 | -4.58% | 240.00 | 240.00 | 226.00 | 35,506 |
| Apr 19 2024 | 240.00 | 0.00 | 0.00% | 240.00 | 240.00 | 235.00 | 11,168 |
| Apr 18 2024 | 240.00 | 12.00 | 5.26% | 237.00 | 240.00 | 228.00 | 59,588 |
| Apr 17 2024 | 228.00 | -7.00 | -2.98% | 228.00 | 228.00 | 228.00 | 10,568 |
| Apr 16 2024 | 235.00 | 3.00 | 1.29% | 228.00 | 235.00 | 225.00 | 18,578 |
| Apr 15 2024 | 232.00 | -3.00 | -1.28% | 228.00 | 232.00 | 228.00 | 3,691 |
| Apr 12 2024 | 235.00 | 2.00 | 0.86% | 228.00 | 235.00 | 228.00 | 4,912 |
| Apr 11 2024 | 233.00 | 2.00 | 0.87% | 227.00 | 233.00 | 227.00 | 4,295 |
| Apr 10 2024 | 231.00 | 2.00 | 0.87% | 222.00 | 231.00 | 222.00 | 3,642 |
| Apr 09 2024 | 229.00 | -6.00 | -2.55% | 229.00 | 235.00 | 222.00 | 25,492 |
| Apr 08 2024 | 235.00 | 3.00 | 1.29% | 232.00 | 235.00 | 232.00 | 52,413 |
| Apr 05 2024 | 232.00 | 2.00 | 0.87% | 230.00 | 232.00 | 230.00 | 19,004 |
| Apr 04 2024 | 230.00 | 0.00 | 0.00% | 229.00 | 230.00 | 229.00 | 27,428 |
| Apr 03 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 224.00 | 20,916 |
| Apr 02 2024 | 230.00 | 0.50 | 0.22% | 228.00 | 230.00 | 228.00 | 6,438 |
| Mar 28 2024 | 229.50 | -1.50 | -0.65% | 228.00 | 229.50 | 225.00 | 11,981 |
| Mar 27 2024 | 231.00 | -4.00 | -1.70% | 231.00 | 234.00 | 225.00 | 70,140 |
| Mar 26 2024 | 235.00 | 2.00 | 0.86% | 231.00 | 236.00 | 231.00 | 9,432 |
| Mar 25 2024 | 233.00 | -2.00 | -0.85% | 230.00 | 233.00 | 230.00 | 4,449 |
| Mar 22 2024 | 235.00 | 2.00 | 0.86% | 230.00 | 235.00 | 223.00 | 56,992 |
| Mar 21 2024 | 233.00 | 10.00 | 4.48% | 222.00 | 235.00 | 222.00 | 116,279 |
| Mar 20 2024 | 223.00 | -4.00 | -1.76% | 227.00 | 228.00 | 223.00 | 14,124 |
| Mar 19 2024 | 227.00 | -1.00 | -0.44% | 227.00 | 228.00 | 227.00 | 44,423 |
| Mar 18 2024 | 228.00 | 3.00 | 1.33% | 226.00 | 228.00 | 226.00 | 33,694 |
| Mar 15 2024 | 225.00 | 1.00 | 0.45% | 225.00 | 225.00 | 225.00 | 16,497 |
| Mar 14 2024 | 224.00 | 0.50 | 0.22% | 224.00 | 224.00 | 224.00 | 5,924 |
| Mar 13 2024 | 223.50 | 3.50 | 1.59% | 223.50 | 223.50 | 223.50 | 2,345 |
| Mar 12 2024 | 220.00 | -4.00 | -1.79% | 220.00 | 220.00 | 220.00 | 54,960 |
| Mar 11 2024 | 224.00 | 0.50 | 0.22% | 223.00 | 225.00 | 221.00 | 67,952 |
| Mar 08 2024 | 223.50 | -1.50 | -0.67% | 223.50 | 223.50 | 223.50 | 4,656 |
| Mar 07 2024 | 225.00 | 0.00 | 0.00% | 226.00 | 226.00 | 225.00 | 17,454 |
| Mar 06 2024 | 225.00 | -3.00 | -1.32% | 227.00 | 227.00 | 225.00 | 14,613 |
| Mar 05 2024 | 228.00 | 5.00 | 2.24% | 223.00 | 228.00 | 223.00 | 5,930 |
