PPG(PPG)
PPG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $116.00 | $116.00 | $111.92 | $112.16 | 2.49M |
| 4/15/2026 | $109.93 | $110.13 | $106.80 | $107.72 | 1.71M |
| 4/14/2026 | $110.58 | $110.74 | $109.37 | $110.54 | 1.52M |
| 4/13/2026 | $110.17 | $110.39 | $107.70 | $110.23 | 1.82M |
| 4/10/2026 | $110.73 | $111.88 | $109.77 | $110.33 | 1.38M |
| 4/9/2026 | $108.77 | $111.00 | $107.90 | $109.70 | 1.96M |
| 4/8/2026 | $110.56 | $111.01 | $108.85 | $110.47 | 2.57M |
| 4/7/2026 | $103.10 | $103.41 | $100.16 | $102.24 | 2.37M |
| 4/6/2026 | $102.81 | $104.09 | $102.01 | $103.86 | 1.41M |
| 4/2/2026 | $103.41 | $106.18 | $102.35 | $103.24 | 1.78M |
| 4/1/2026 | $107.49 | $109.15 | $106.25 | $106.47 | 1.86M |
| 3/31/2026 | $105.38 | $107.67 | $104.00 | $106.88 | 2.44M |
| 3/30/2026 | $104.81 | $105.40 | $103.36 | $103.82 | 1.36M |
| 3/27/2026 | $104.61 | $105.18 | $103.31 | $103.82 | 1.53M |
| 3/26/2026 | $104.85 | $107.51 | $104.71 | $105.31 | 1.76M |
| 3/25/2026 | $105.05 | $107.18 | $104.15 | $106.69 | 2.50M |
| 3/24/2026 | $100.42 | $104.24 | $99.65 | $103.42 | 2.54M |
| 3/23/2026 | $100.02 | $103.14 | $99.68 | $102.08 | 3.77M |
| 3/20/2026 | $98.56 | $99.27 | $96.07 | $97.22 | 3.64M |
| 3/19/2026 | $98.59 | $99.56 | $96.06 | $98.38 | 2.82M |
| 3/18/2026 | $103.15 | $103.43 | $100.62 | $100.78 | 1.85M |
| 3/17/2026 | $103.77 | $104.76 | $103.19 | $103.90 | 1.69M |
| 3/16/2026 | $103.28 | $104.63 | $102.63 | $103.45 | 1.90M |
| 3/13/2026 | $101.96 | $103.01 | $100.68 | $101.89 | 2.25M |
| 3/12/2026 | $102.92 | $103.54 | $100.64 | $100.73 | 2.03M |
| 3/11/2026 | $105.38 | $105.83 | $103.33 | $104.08 | 1.81M |
| 3/10/2026 | $108.96 | $109.79 | $105.77 | $105.85 | 3.40M |
| 3/9/2026 | $104.96 | $108.43 | $102.29 | $108.25 | 3.43M |
| 3/6/2026 | $109.89 | $109.94 | $106.14 | $106.70 | 3.16M |
| 3/5/2026 | $116.36 | $117.00 | $110.89 | $111.87 | 2.31M |
| 3/4/2026 | $119.04 | $120.32 | $116.94 | $117.70 | 2.53M |
| 3/3/2026 | $115.50 | $119.14 | $114.67 | $118.18 | 2.25M |
| 3/2/2026 | $119.00 | $120.87 | $116.73 | $119.20 | 2.31M |
| 2/27/2026 | $121.75 | $123.48 | $120.37 | $123.27 | 1.89M |
| 2/26/2026 | $123.63 | $124.27 | $121.53 | $123.48 | 1.36M |
| 2/25/2026 | $126.10 | $126.82 | $122.46 | $123.12 | 1.67M |
| 2/24/2026 | $125.71 | $126.86 | $125.16 | $125.55 | 1.55M |
| 2/23/2026 | $125.76 | $127.16 | $124.41 | $125.35 | 1.20M |
| 2/20/2026 | $123.66 | $126.88 | $122.96 | $126.53 | 1.84M |
| 2/19/2026 | $126.95 | $127.90 | $123.76 | $124.25 | 2.54M |
| 2/18/2026 | $129.32 | $129.72 | $126.14 | $128.25 | 3.31M |
| 2/17/2026 | $131.50 | $132.06 | $128.56 | $129.18 | 2.09M |
| 2/13/2026 | $131.18 | $132.63 | $130.73 | $131.34 | 1.71M |
| 2/12/2026 | $132.00 | $133.43 | $130.46 | $131.56 | 2.56M |
| 2/11/2026 | $128.98 | $131.21 | $128.87 | $131.03 | 1.62M |
| 2/10/2026 | $127.86 | $129.40 | $127.05 | $129.14 | 1.59M |
| 2/9/2026 | $126.24 | $128.05 | $125.03 | $127.59 | 1.48M |
| 2/6/2026 | $125.11 | $126.74 | $125.01 | $126.51 | 1.72M |
| 2/5/2026 | $126.00 | $126.47 | $123.43 | $124.42 | 2.47M |
| 2/4/2026 | $121.00 | $126.04 | $120.63 | $125.95 | 3.38M |
| 2/3/2026 | $116.12 | $121.54 | $116.12 | $119.52 | 2.87M |
| 2/2/2026 | $116.16 | $117.80 | $115.94 | $116.46 | 2.49M |
| 1/30/2026 | $116.76 | $117.50 | $114.83 | $115.63 | 2.74M |
| 1/29/2026 | $114.86 | $116.60 | $114.12 | $116.51 | 2.80M |
| 1/28/2026 | $114.89 | $116.18 | $112.07 | $113.96 | 5.74M |
| 1/27/2026 | $112.56 | $113.03 | $110.28 | $110.28 | 2.87M |
| 1/26/2026 | $112.48 | $113.15 | $111.85 | $112.65 | 1.82M |
| 1/23/2026 | $113.28 | $113.40 | $111.26 | $112.29 | 1.97M |
| 1/22/2026 | $113.16 | $114.52 | $112.54 | $113.91 | 2.06M |
| 1/21/2026 | $110.50 | $112.86 | $109.49 | $112.54 | 1.92M |
| 1/20/2026 | $109.37 | $109.91 | $108.39 | $109.01 | 2.08M |