PPLI(PPLI)
PPLI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $39.34 | $39.67 | $38.96 | $39.32 | 760,613 |
| 8/26/2026 | $39.42 | $39.58 | $39.00 | $39.27 | 682,500 |
| 8/25/2026 | $39.00 | $39.74 | $38.84 | $39.52 | 1.23M |
| 8/24/2026 | $38.32 | $38.95 | $38.29 | $38.76 | 820,500 |
| 8/21/2026 | $37.64 | $38.49 | $37.41 | $38.46 | 1.19M |
| 8/20/2026 | $38.54 | $38.54 | $37.36 | $37.62 | 1.11M |
| 8/19/2026 | $39.13 | $39.88 | $38.31 | $38.35 | 669,300 |
| 8/18/2026 | $39.32 | $39.85 | $39.14 | $39.17 | 974,600 |
| 8/17/2026 | $40.27 | $40.35 | $39.24 | $39.50 | 786,944 |
| 8/14/2026 | $40.63 | $41.00 | $40.10 | $40.40 | 895,802 |
| 8/13/2026 | $40.70 | $41.10 | $40.05 | $40.37 | 694,636 |
| 8/12/2026 | $39.92 | $40.99 | $39.75 | $40.59 | 974,669 |
| 8/11/2026 | $40.56 | $40.89 | $39.88 | $39.94 | 885,100 |
| 8/10/2026 | $41.51 | $41.51 | $40.46 | $40.66 | 921,406 |
| 8/7/2026 | $43.36 | $43.71 | $41.46 | $41.58 | 1.68M |
| 8/6/2026 | $43.68 | $44.67 | $42.67 | $42.94 | 1.06M |
| 8/5/2026 | $47.13 | $47.60 | $43.96 | $44.13 | 1.38M |
| 8/4/2026 | $44.50 | $46.53 | $44.16 | $46.43 | 2.41M |
| 8/3/2026 | $41.93 | $42.92 | $41.81 | $42.06 | 1.56M |
| 7/31/2026 | $41.77 | $42.26 | $40.37 | $41.57 | 994,700 |
| 7/30/2026 | $41.80 | $42.13 | $40.78 | $41.45 | 799,730 |
| 7/29/2026 | $42.16 | $42.70 | $41.87 | $42.00 | 772,100 |
| 7/28/2026 | $42.67 | $43.11 | $41.92 | $42.09 | 1.00M |
| 7/27/2026 | $42.00 | $42.49 | $41.68 | $42.34 | 900,414 |
| 7/24/2026 | $42.38 | $42.76 | $41.48 | $41.69 | 921,100 |
| 7/23/2026 | $42.79 | $43.16 | $41.88 | $42.17 | 767,700 |
| 7/22/2026 | $44.25 | $44.74 | $42.76 | $43.45 | 888,400 |
| 7/21/2026 | $44.37 | $44.79 | $43.91 | $44.09 | 750,627 |
| 7/20/2026 | $45.18 | $45.90 | $44.25 | $44.72 | 689,800 |
| 7/17/2026 | $44.99 | $45.45 | $44.20 | $44.53 | 635,630 |
| 7/16/2026 | $46.17 | $46.62 | $45.46 | $45.53 | 904,300 |
| 7/15/2026 | $45.37 | $46.28 | $45.37 | $45.81 | 658,600 |
| 7/14/2026 | $45.62 | $45.89 | $45.21 | $45.30 | 543,336 |
| 7/13/2026 | $46.66 | $46.94 | $45.86 | $45.89 | 585,902 |
| 7/10/2026 | $47.97 | $48.10 | $46.46 | $46.50 | 696,500 |
| 7/9/2026 | $46.67 | $47.68 | $46.09 | $47.51 | 614,900 |
| 7/8/2026 | $47.49 | $47.55 | $46.77 | $47.33 | 1.04M |
| 7/7/2026 | $47.52 | $48.32 | $47.26 | $47.62 | 775,548 |
| 7/6/2026 | $46.75 | $47.36 | $46.21 | $47.24 | 1.16M |
| 7/2/2026 | $46.51 | $46.81 | $46.05 | $46.75 | 830,000 |
| 7/1/2026 | $46.36 | $46.88 | $44.56 | $45.94 | 997,338 |
| 6/30/2026 | $46.29 | $46.72 | $45.97 | $46.16 | 1.11M |
| 6/29/2026 | $44.76 | $46.40 | $44.26 | $46.37 | 1.26M |
| 6/26/2026 | $41.98 | $44.92 | $41.78 | $44.77 | 1.31M |
| 6/25/2026 | $42.33 | $42.74 | $41.91 | $42.33 | 679,106 |
| 6/24/2026 | $41.86 | $43.10 | $41.82 | $42.58 | 828,468 |
| 6/23/2026 | $41.19 | $42.17 | $41.05 | $41.82 | 883,502 |
| 6/22/2026 | $42.20 | $42.65 | $41.48 | $41.51 | 865,416 |
| 6/18/2026 | $42.41 | $43.13 | $42.16 | $42.72 | 1.60M |
| 6/17/2026 | $42.85 | $43.06 | $42.02 | $42.38 | 989,400 |
| 6/16/2026 | $42.35 | $43.06 | $42.11 | $43.04 | 920,300 |
| 6/15/2026 | $42.69 | $43.95 | $42.62 | $42.64 | 863,030 |
| 6/12/2026 | $42.75 | $42.96 | $42.06 | $42.64 | 636,908 |
| 6/11/2026 | $42.10 | $42.85 | $41.58 | $42.44 | 666,813 |
| 6/10/2026 | $42.22 | $42.82 | $41.53 | $42.28 | 771,500 |
| 6/9/2026 | $42.64 | $43.04 | $41.42 | $42.22 | 888,404 |
| 6/8/2026 | $42.26 | $42.38 | $41.46 | $42.08 | 998,200 |
| 6/5/2026 | $42.66 | $45.00 | $41.11 | $41.70 | 907,023 |
| 6/4/2026 | $42.72 | $43.67 | $41.64 | $43.55 | 1.45M |
| 6/3/2026 | $42.50 | $43.03 | $41.31 | $42.24 | 1.28M |
| 6/2/2026 | $45.32 | $45.32 | $42.77 | $42.86 | 1.62M |
| 6/1/2026 | $45.41 | $46.33 | $43.95 | $45.38 | 2.45M |