PPI(PPI)
PPI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $21.13 | $21.21 | $20.92 | $21.07 | 33,606 |
| 7/1/2026 | $21.11 | $21.21 | $20.94 | $20.96 | 14,900 |
| 6/30/2026 | $21.24 | $21.35 | $21.22 | $21.29 | 70,981 |
| 6/29/2026 | $21.03 | $21.26 | $21.03 | $21.17 | 27,500 |
| 6/26/2026 | $21.18 | $21.30 | $21.05 | $21.14 | 24,800 |
| 6/25/2026 | $21.33 | $21.43 | $21.27 | $21.33 | 15,200 |
| 6/24/2026 | $21.10 | $21.26 | $21.08 | $21.17 | 27,582 |
| 6/23/2026 | $21.27 | $21.47 | $21.27 | $21.37 | 25,846 |
| 6/22/2026 | $21.63 | $21.74 | $21.57 | $21.73 | 73,000 |
| 6/18/2026 | $21.66 | $21.66 | $21.36 | $21.44 | 44,627 |
| 6/17/2026 | $21.57 | $21.78 | $21.35 | $21.44 | 17,308 |
| 6/16/2026 | $21.71 | $21.73 | $21.60 | $21.61 | 13,435 |
| 6/15/2026 | $21.56 | $21.66 | $21.52 | $21.52 | 33,549 |
| 6/12/2026 | $21.25 | $21.53 | $21.25 | $21.46 | 19,333 |
| 6/11/2026 | $21.06 | $21.30 | $21.06 | $21.27 | 66,841 |
| 6/10/2026 | $21.00 | $21.17 | $20.84 | $20.84 | 12,500 |
| 6/9/2026 | $21.27 | $21.36 | $20.89 | $21.16 | 47,700 |
| 6/8/2026 | $21.43 | $21.43 | $21.17 | $21.22 | 18,700 |
| 6/5/2026 | $21.47 | $21.48 | $21.16 | $21.17 | 53,217 |
| 6/4/2026 | $21.57 | $21.74 | $21.51 | $21.72 | 16,900 |
| 6/3/2026 | $21.68 | $21.82 | $21.64 | $21.64 | 9,000 |
| 6/2/2026 | $21.52 | $21.71 | $21.51 | $21.67 | 7,240 |
| 6/1/2026 | $21.31 | $21.53 | $21.31 | $21.45 | 33,000 |
| 5/29/2026 | $21.76 | $21.76 | $21.56 | $21.62 | 81,995 |
| 5/28/2026 | $21.83 | $21.83 | $21.56 | $21.77 | 15,500 |
| 5/27/2026 | $21.75 | $21.92 | $21.75 | $21.83 | 32,512 |
| 5/26/2026 | $22.00 | $22.12 | $22.00 | $22.04 | 99,600 |
| 5/22/2026 | $21.86 | $21.86 | $21.70 | $21.78 | 11,333 |
| 5/21/2026 | $21.59 | $21.81 | $21.59 | $21.75 | 12,227 |
| 5/20/2026 | $21.52 | $21.72 | $21.50 | $21.71 | 16,600 |
| 5/19/2026 | $21.55 | $21.60 | $21.32 | $21.48 | 23,004 |
| 5/18/2026 | $21.69 | $21.74 | $21.56 | $21.69 | 74,442 |
| 5/15/2026 | $22.00 | $22.00 | $21.65 | $21.69 | 23,500 |
| 5/14/2026 | $22.10 | $22.20 | $22.10 | $22.12 | 31,569 |
| 5/13/2026 | $22.33 | $22.33 | $22.16 | $22.24 | 21,500 |
| 5/12/2026 | $22.17 | $22.31 | $22.06 | $22.31 | 26,500 |
| 5/11/2026 | $22.03 | $22.35 | $22.03 | $22.33 | 47,142 |
| 5/8/2026 | $22.14 | $22.17 | $22.05 | $22.07 | 51,332 |
| 5/7/2026 | $22.44 | $22.44 | $21.97 | $22.01 | 18,837 |
| 5/6/2026 | $22.36 | $22.39 | $22.24 | $22.37 | 35,400 |
| 5/5/2026 | $22.11 | $22.21 | $22.01 | $22.16 | 26,000 |
| 5/4/2026 | $21.88 | $21.97 | $21.79 | $21.83 | 52,200 |
| 5/1/2026 | $22.11 | $22.11 | $21.91 | $21.91 | 23,687 |
| 4/30/2026 | $21.87 | $22.10 | $21.87 | $22.08 | 43,501 |
| 4/29/2026 | $21.76 | $21.76 | $21.50 | $21.57 | 19,206 |
| 4/28/2026 | $21.81 | $21.81 | $21.65 | $21.71 | 16,324 |
| 4/27/2026 | $22.10 | $22.10 | $21.83 | $21.84 | 25,112 |
| 4/24/2026 | $21.90 | $21.94 | $21.72 | $21.94 | 22,400 |
| 4/23/2026 | $21.79 | $21.92 | $21.64 | $21.82 | 23,143 |
| 4/22/2026 | $21.82 | $21.82 | $21.65 | $21.76 | 36,521 |
| 4/21/2026 | $21.84 | $21.84 | $21.46 | $21.47 | 22,339 |
| 4/20/2026 | $21.74 | $21.81 | $21.73 | $21.75 | 24,500 |
| 4/17/2026 | $21.82 | $21.87 | $21.67 | $21.83 | 92,800 |
| 4/16/2026 | $21.79 | $21.81 | $21.68 | $21.75 | 14,423 |
| 4/15/2026 | $21.87 | $21.87 | $21.65 | $21.76 | 31,100 |
| 4/14/2026 | $21.95 | $21.97 | $21.77 | $21.94 | 56,400 |
| 4/13/2026 | $21.75 | $21.85 | $21.66 | $21.82 | 38,600 |
| 4/10/2026 | $21.69 | $21.82 | $21.69 | $21.76 | 29,929 |
| 4/9/2026 | $21.59 | $21.80 | $21.58 | $21.65 | 58,937 |
| 4/8/2026 | $21.53 | $21.57 | $21.43 | $21.55 | 16,300 |
| 4/7/2026 | $20.95 | $21.10 | $20.88 | $21.10 | 18,742 |
| 4/6/2026 | $21.03 | $21.07 | $20.93 | $21.03 | 26,800 |