PPIH(PPIH)
PPIH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $31.06 | $31.51 | $30.50 | $31.35 | 85,742 |
| 5/20/2026 | $31.25 | $31.71 | $30.77 | $31.42 | 95,608 |
| 5/19/2026 | $31.00 | $31.01 | $29.07 | $30.12 | 135,580 |
| 5/18/2026 | $32.98 | $34.12 | $31.20 | $31.20 | 165,037 |
| 5/15/2026 | $33.29 | $33.29 | $31.69 | $31.99 | 86,222 |
| 5/14/2026 | $32.66 | $33.89 | $32.01 | $33.50 | 171,728 |
| 5/13/2026 | $32.94 | $33.23 | $32.22 | $32.61 | 89,145 |
| 5/12/2026 | $33.26 | $33.26 | $31.77 | $32.71 | 56,900 |
| 5/11/2026 | $33.78 | $34.60 | $33.28 | $33.76 | 46,800 |
| 5/8/2026 | $33.09 | $34.19 | $32.71 | $33.78 | 63,300 |
| 5/7/2026 | $33.64 | $34.00 | $32.41 | $32.81 | 70,325 |
| 5/6/2026 | $33.79 | $34.00 | $32.61 | $33.50 | 56,418 |
| 5/5/2026 | $32.54 | $33.70 | $32.51 | $33.62 | 74,709 |
| 5/4/2026 | $33.20 | $33.34 | $32.19 | $32.29 | 56,342 |
| 5/1/2026 | $32.66 | $33.25 | $32.10 | $33.09 | 68,059 |
| 4/30/2026 | $31.64 | $32.99 | $31.64 | $32.73 | 73,100 |
| 4/29/2026 | $32.51 | $33.01 | $31.36 | $31.51 | 80,862 |
| 4/28/2026 | $32.12 | $32.76 | $31.50 | $32.56 | 63,200 |
| 4/27/2026 | $32.25 | $32.67 | $31.38 | $32.52 | 60,421 |
| 4/24/2026 | $31.18 | $32.20 | $30.59 | $32.10 | 118,700 |
| 4/23/2026 | $30.22 | $31.97 | $30.22 | $31.25 | 106,900 |
| 4/22/2026 | $30.56 | $32.00 | $29.73 | $29.88 | 144,919 |
| 4/21/2026 | $32.01 | $32.59 | $29.82 | $30.01 | 158,106 |
| 4/20/2026 | $30.31 | $32.89 | $29.54 | $31.77 | 206,229 |
| 4/17/2026 | $32.62 | $33.77 | $30.04 | $30.31 | 141,827 |
| 4/16/2026 | $35.94 | $36.72 | $31.80 | $32.34 | 259,841 |
| 4/15/2026 | $35.01 | $35.01 | $33.39 | $34.24 | 44,336 |
| 4/14/2026 | $35.22 | $35.50 | $34.32 | $35.29 | 61,137 |
| 4/13/2026 | $33.55 | $35.53 | $33.55 | $34.85 | 105,654 |
| 4/10/2026 | $33.19 | $33.83 | $30.93 | $33.55 | 65,690 |
| 4/9/2026 | $31.43 | $33.60 | $31.31 | $33.06 | 73,707 |
| 4/8/2026 | $31.01 | $32.49 | $31.01 | $31.62 | 85,035 |
| 4/7/2026 | $30.38 | $30.77 | $29.89 | $30.21 | 40,000 |
| 4/6/2026 | $30.79 | $31.49 | $29.81 | $30.50 | 36,000 |
| 4/2/2026 | $30.02 | $31.27 | $29.64 | $30.79 | 34,500 |
| 4/1/2026 | $30.06 | $31.26 | $30.03 | $30.61 | 52,402 |
| 3/31/2026 | $28.79 | $30.13 | $28.53 | $29.81 | 72,200 |
| 3/30/2026 | $29.53 | $29.53 | $28.09 | $28.21 | 61,236 |
| 3/27/2026 | $29.68 | $30.54 | $28.95 | $29.34 | 44,617 |
| 3/26/2026 | $30.50 | $31.92 | $29.64 | $29.85 | 95,500 |
| 3/25/2026 | $30.43 | $31.43 | $30.43 | $31.17 | 65,533 |
| 3/24/2026 | $28.70 | $30.46 | $27.87 | $30.24 | 93,100 |
| 3/23/2026 | $29.04 | $29.71 | $28.55 | $28.85 | 86,000 |
| 3/20/2026 | $29.90 | $29.90 | $28.11 | $28.63 | 67,828 |
| 3/19/2026 | $28.38 | $30.00 | $27.65 | $29.60 | 120,146 |
| 3/18/2026 | $28.46 | $29.46 | $28.22 | $28.30 | 49,211 |
| 3/17/2026 | $28.51 | $29.21 | $28.04 | $28.90 | 64,300 |
| 3/16/2026 | $28.11 | $28.94 | $27.80 | $28.50 | 54,800 |
| 3/13/2026 | $28.27 | $28.87 | $27.84 | $28.11 | 62,930 |
| 3/12/2026 | $29.11 | $29.11 | $27.82 | $28.02 | 125,200 |
| 3/11/2026 | $29.42 | $29.87 | $28.92 | $29.34 | 52,800 |
| 3/10/2026 | $29.39 | $30.37 | $29.24 | $29.61 | 58,209 |
| 3/9/2026 | $27.69 | $29.51 | $27.32 | $29.50 | 90,800 |
| 3/6/2026 | $30.66 | $31.00 | $28.53 | $28.59 | 99,900 |
| 3/5/2026 | $31.01 | $32.25 | $29.52 | $31.00 | 77,700 |
| 3/4/2026 | $31.90 | $32.69 | $31.40 | $31.55 | 50,700 |
| 3/3/2026 | $31.61 | $31.65 | $29.30 | $31.63 | 107,818 |
| 3/2/2026 | $31.88 | $32.36 | $31.04 | $32.27 | 138,600 |
| 2/27/2026 | $32.24 | $32.49 | $31.55 | $32.37 | 116,343 |
| 2/26/2026 | $33.43 | $33.43 | $32.00 | $32.41 | 95,612 |
| 2/25/2026 | $34.34 | $35.00 | $33.00 | $33.05 | 94,300 |
| 2/24/2026 | $33.60 | $35.25 | $32.39 | $33.83 | 147,800 |
| 2/23/2026 | $33.82 | $34.05 | $32.31 | $33.54 | 111,338 |
| 2/20/2026 | $32.63 | $33.95 | $32.29 | $33.82 | 89,595 |