PPC(PPC)
PPC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 6/3/2026 | $27.98 | $28.28 | $27.37 | $27.58 | 1.02M |
| 6/2/2026 | $28.65 | $28.88 | $27.98 | $28.00 | 1.17M |
| 6/1/2026 | $27.77 | $28.86 | $27.76 | $28.79 | 1.24M |
| 5/29/2026 | $28.30 | $28.57 | $28.00 | $28.31 | 1.52M |
| 5/28/2026 | $28.59 | $28.75 | $28.25 | $28.54 | 995,964 |
| 5/27/2026 | $28.31 | $29.25 | $28.31 | $29.02 | 1.11M |
| 5/26/2026 | $28.09 | $28.59 | $27.85 | $28.21 | 1.49M |
| 5/22/2026 | $28.71 | $29.08 | $28.17 | $28.46 | 959,702 |
| 5/21/2026 | $28.10 | $29.20 | $27.94 | $29.00 | 1.29M |
| 5/20/2026 | $28.39 | $28.94 | $28.14 | $28.65 | 1.70M |
| 5/19/2026 | $28.00 | $29.05 | $27.90 | $28.40 | 1.82M |
| 5/18/2026 | $27.13 | $28.60 | $27.13 | $28.36 | 1.34M |
| 5/15/2026 | $28.21 | $28.41 | $27.38 | $27.56 | 1.11M |
| 5/14/2026 | $28.00 | $28.38 | $27.67 | $27.85 | 1.03M |
| 5/13/2026 | $28.29 | $28.57 | $27.32 | $27.86 | 1.52M |
| 5/12/2026 | $28.90 | $29.23 | $28.28 | $28.66 | 1.43M |
| 5/11/2026 | $29.09 | $29.16 | $28.45 | $28.66 | 1.47M |
| 5/8/2026 | $30.33 | $30.51 | $29.09 | $29.10 | 1.81M |
| 5/7/2026 | $31.13 | $31.29 | $30.39 | $30.40 | 1.50M |
| 5/6/2026 | $31.46 | $31.62 | $30.90 | $31.30 | 1.87M |
| 5/5/2026 | $30.48 | $31.59 | $30.21 | $31.32 | 1.77M |
| 5/4/2026 | $31.32 | $31.66 | $30.28 | $30.59 | 1.66M |
| 5/1/2026 | $33.30 | $33.38 | $31.77 | $31.88 | 1.62M |
| 4/30/2026 | $31.15 | $33.65 | $30.67 | $33.10 | 2.95M |
| 4/29/2026 | $32.76 | $33.03 | $31.06 | $31.15 | 2.33M |
| 4/28/2026 | $33.61 | $33.63 | $32.60 | $32.86 | 1.12M |
| 4/27/2026 | $33.52 | $33.90 | $33.07 | $33.13 | 758,900 |
| 4/24/2026 | $33.51 | $33.89 | $33.23 | $33.63 | 751,215 |
| 4/23/2026 | $33.05 | $33.84 | $33.05 | $33.71 | 1.17M |
| 4/22/2026 | $33.09 | $33.35 | $32.82 | $32.94 | 1.29M |
| 4/21/2026 | $33.03 | $33.20 | $32.23 | $33.09 | 1.30M |
| 4/20/2026 | $33.78 | $34.24 | $32.98 | $33.03 | 1.33M |
| 4/17/2026 | $33.54 | $34.00 | $33.33 | $33.91 | 952,685 |
| 4/16/2026 | $33.46 | $33.76 | $32.79 | $33.65 | 1.24M |
| 4/15/2026 | $35.00 | $35.00 | $33.50 | $33.64 | 1.09M |
| 4/14/2026 | $35.32 | $35.79 | $34.98 | $35.09 | 589,212 |
| 4/13/2026 | $35.30 | $35.77 | $34.59 | $35.63 | 1.01M |