PPC(PPC)
PPC
$31.09—
NASDAQ
$31.09—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/1/2026 | $31.56 | $31.94 | $31.00 | $31.09 | 1.12M |
| 8/31/2026 | $31.37 | $32.18 | $31.04 | $31.38 | 1.19M |
| 8/28/2026 | $31.33 | $31.72 | $31.13 | $31.69 | 833,850 |
| 8/27/2026 | $30.88 | $31.53 | $30.70 | $31.11 | 1.31M |
| 8/26/2026 | $32.48 | $32.53 | $31.27 | $31.29 | 1.29M |
| 8/25/2026 | $31.47 | $32.63 | $31.18 | $32.43 | 1.72M |
| 8/24/2026 | $32.46 | $32.59 | $31.76 | $31.79 | 1.16M |
| 8/21/2026 | $31.13 | $32.38 | $30.76 | $32.25 | 1.49M |
| 8/20/2026 | $30.65 | $31.84 | $30.61 | $31.24 | 1.71M |
| 8/19/2026 | $30.40 | $32.85 | $30.26 | $31.28 | 4.27M |
| 8/18/2026 | $29.27 | $29.27 | $28.41 | $28.49 | 1.62M |
| 8/17/2026 | $27.54 | $29.40 | $27.35 | $28.77 | 2.89M |
| 8/14/2026 | $27.81 | $27.99 | $27.50 | $27.90 | 1.11M |
| 8/13/2026 | $26.95 | $27.79 | $26.74 | $27.60 | 1.41M |
| 8/12/2026 | $26.47 | $27.27 | $26.47 | $26.86 | 1.56M |
| 8/11/2026 | $26.07 | $26.97 | $25.90 | $26.86 | 1.42M |
| 8/10/2026 | $27.20 | $27.42 | $26.23 | $26.51 | 1.30M |
| 8/7/2026 | $27.30 | $27.59 | $27.10 | $27.45 | 1.07M |
| 8/6/2026 | $26.65 | $27.61 | $26.11 | $27.55 | 1.34M |
| 8/5/2026 | $27.26 | $27.46 | $26.27 | $26.58 | 1.60M |
| 8/4/2026 | $27.69 | $27.69 | $26.75 | $26.96 | 1.55M |
| 8/3/2026 | $27.53 | $28.35 | $27.53 | $27.92 | 1.57M |
| 7/31/2026 | $28.86 | $29.18 | $27.25 | $27.36 | 1.97M |
| 7/30/2026 | $29.60 | $30.54 | $28.68 | $29.34 | 2.37M |
| 7/29/2026 | $29.49 | $30.01 | $29.10 | $29.95 | 2.07M |
| 7/28/2026 | $29.91 | $30.58 | $29.56 | $29.81 | 1.65M |
| 7/27/2026 | $28.97 | $29.53 | $28.72 | $29.19 | 1.34M |
| 7/24/2026 | $27.88 | $28.82 | $27.88 | $28.68 | 984,736 |
| 7/23/2026 | $27.92 | $28.42 | $27.52 | $27.92 | 1.21M |
| 7/22/2026 | $29.00 | $29.40 | $28.36 | $28.43 | 1.15M |
| 7/21/2026 | $29.08 | $29.44 | $28.41 | $28.55 | 1.59M |
| 7/20/2026 | $28.95 | $29.49 | $28.33 | $29.16 | 1.61M |
| 7/17/2026 | $29.47 | $29.71 | $28.64 | $29.11 | 2.25M |
| 7/16/2026 | $28.47 | $29.24 | $28.47 | $29.01 | 1.54M |
| 7/15/2026 | $28.08 | $29.03 | $28.08 | $28.42 | 2.09M |
| 7/14/2026 | $28.38 | $28.40 | $27.73 | $28.22 | 1.41M |
| 7/13/2026 | $28.42 | $28.81 | $28.05 | $28.51 | 1.83M |
| 7/10/2026 | $27.59 | $28.33 | $27.46 | $28.25 | 1.62M |
| 7/9/2026 | $27.26 | $27.72 | $27.08 | $27.41 | 1.26M |
| 7/8/2026 | $28.27 | $28.92 | $27.24 | $27.40 | 1.54M |
| 7/7/2026 | $29.40 | $29.61 | $28.61 | $28.77 | 1.09M |
| 7/6/2026 | $28.72 | $29.05 | $28.17 | $28.65 | 1.55M |
| 7/2/2026 | $28.56 | $28.90 | $27.95 | $28.76 | 1.86M |
| 7/1/2026 | $28.53 | $28.98 | $28.04 | $28.55 | 1.54M |
| 6/30/2026 | $28.90 | $29.01 | $27.94 | $28.11 | 1.36M |
| 6/29/2026 | $28.61 | $29.17 | $28.40 | $28.95 | 1.81M |
| 6/26/2026 | $27.09 | $28.65 | $27.05 | $28.61 | 2.80M |
| 6/25/2026 | $27.41 | $27.93 | $26.62 | $26.77 | 1.61M |
| 6/24/2026 | $27.33 | $27.97 | $27.33 | $27.56 | 1.11M |
| 6/23/2026 | $27.25 | $27.92 | $26.89 | $27.72 | 2.01M |
| 6/22/2026 | $27.00 | $27.15 | $26.50 | $26.63 | 1.34M |
| 6/18/2026 | $28.31 | $28.42 | $27.17 | $27.32 | 3.06M |
| 6/17/2026 | $28.67 | $29.03 | $28.16 | $28.35 | 1.27M |
| 6/16/2026 | $29.18 | $29.39 | $28.72 | $29.09 | 1.23M |
| 6/15/2026 | $29.76 | $29.97 | $28.75 | $29.04 | 2.25M |
| 6/12/2026 | $29.17 | $30.36 | $29.17 | $30.07 | 1.11M |
| 6/11/2026 | $29.43 | $29.98 | $29.40 | $29.66 | 1.02M |
| 6/10/2026 | $29.74 | $29.98 | $28.91 | $29.50 | 2.08M |
| 6/9/2026 | $29.20 | $30.27 | $29.20 | $29.74 | 1.19M |
| 6/8/2026 | $29.83 | $30.05 | $29.11 | $29.18 | 1.34M |
| 6/5/2026 | $29.13 | $30.30 | $29.02 | $29.88 | 1.96M |
| 6/4/2026 | $28.17 | $29.46 | $28.03 | $28.97 | 2.52M |