PPTA(PPTA)
PPTA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $16.89 | $17.06 | $16.55 | $17.02 | 1.18M |
| 7/17/2026 | $16.78 | $17.23 | $16.43 | $16.90 | 1.39M |
| 7/16/2026 | $18.16 | $18.20 | $17.02 | $17.17 | 1.21M |
| 7/15/2026 | $18.97 | $19.17 | $18.10 | $18.59 | 851,076 |
| 7/14/2026 | $19.64 | $19.74 | $18.88 | $18.99 | 1.02M |
| 7/13/2026 | $18.95 | $19.12 | $18.38 | $18.66 | 1.19M |
| 7/10/2026 | $19.65 | $19.89 | $19.18 | $19.44 | 846,857 |
| 7/9/2026 | $19.56 | $20.08 | $19.37 | $19.80 | 677,400 |
| 7/8/2026 | $19.40 | $19.78 | $18.49 | $19.11 | 1.38M |
| 7/7/2026 | $20.92 | $20.99 | $19.70 | $19.99 | 1.08M |
| 7/6/2026 | $21.48 | $21.75 | $20.88 | $21.14 | 893,218 |
| 7/2/2026 | $21.83 | $22.37 | $20.83 | $21.33 | 893,965 |
| 7/1/2026 | $20.66 | $21.89 | $20.63 | $20.99 | 986,600 |
| 6/30/2026 | $20.64 | $20.83 | $19.89 | $20.76 | 1.56M |
| 6/29/2026 | $21.11 | $21.21 | $20.25 | $20.62 | 1.28M |
| 6/26/2026 | $21.25 | $22.09 | $21.12 | $21.34 | 2.18M |
| 6/25/2026 | $21.61 | $21.82 | $20.37 | $21.20 | 1.29M |
| 6/24/2026 | $21.40 | $21.91 | $20.58 | $21.12 | 1.88M |
| 6/23/2026 | $22.64 | $23.29 | $22.15 | $22.33 | 1.52M |
| 6/22/2026 | $23.80 | $24.21 | $23.36 | $23.80 | 1.28M |
| 6/18/2026 | $25.27 | $25.75 | $23.98 | $24.32 | 1.36M |
| 6/17/2026 | $25.68 | $26.96 | $24.86 | $24.90 | 7.38M |
| 6/16/2026 | $26.40 | $27.00 | $25.70 | $25.77 | 1.41M |
| 6/15/2026 | $25.95 | $26.88 | $25.69 | $26.01 | 1.52M |
| 6/12/2026 | $23.69 | $24.38 | $23.04 | $24.09 | 1.26M |
| 6/11/2026 | $21.34 | $23.46 | $21.09 | $23.44 | 4.92M |
| 6/10/2026 | $22.18 | $22.52 | $21.10 | $21.36 | 2.18M |
| 6/9/2026 | $23.21 | $23.69 | $21.98 | $22.66 | 3.53M |
| 6/8/2026 | $23.11 | $23.30 | $22.40 | $22.91 | 1.36M |
| 6/5/2026 | $24.21 | $24.29 | $22.23 | $22.65 | 3.63M |
| 6/4/2026 | $24.99 | $25.60 | $24.59 | $25.04 | 1.07M |
| 6/3/2026 | $25.60 | $25.60 | $24.60 | $24.77 | 1.85M |
| 6/2/2026 | $25.87 | $26.65 | $25.45 | $26.18 | 1.12M |
| 6/1/2026 | $25.98 | $26.47 | $25.13 | $25.74 | 1.91M |
| 5/29/2026 | $26.55 | $27.84 | $26.35 | $27.07 | 1.29M |
| 5/28/2026 | $25.77 | $27.15 | $25.00 | $26.65 | 1.10M |
| 5/27/2026 | $25.88 | $26.37 | $25.50 | $26.18 | 947,436 |
| 5/26/2026 | $25.80 | $26.88 | $25.69 | $26.58 | 1.34M |
| 5/22/2026 | $28.95 | $29.15 | $25.20 | $25.32 | 2.74M |
| 5/21/2026 | $26.78 | $27.45 | $26.17 | $26.72 | 1.90M |
| 5/20/2026 | $25.21 | $27.56 | $24.93 | $27.51 | 2.82M |
| 5/19/2026 | $26.13 | $26.25 | $24.55 | $24.64 | 2.16M |
| 5/18/2026 | $28.63 | $28.82 | $26.14 | $26.64 | 1.70M |
| 5/15/2026 | $29.36 | $29.40 | $27.88 | $28.17 | 2.44M |
| 5/14/2026 | $31.95 | $31.95 | $30.10 | $31.10 | 924,681 |
| 5/13/2026 | $30.89 | $32.39 | $30.38 | $31.77 | 1.16M |
| 5/12/2026 | $31.00 | $31.70 | $29.88 | $31.08 | 1.17M |
| 5/11/2026 | $29.95 | $32.10 | $29.92 | $31.54 | 1.55M |
| 5/8/2026 | $29.39 | $30.52 | $29.00 | $29.95 | 1.13M |
| 5/7/2026 | $30.74 | $31.27 | $28.47 | $28.51 | 2.49M |
| 5/6/2026 | $29.00 | $30.06 | $28.67 | $29.90 | 1.32M |
| 5/5/2026 | $27.45 | $27.84 | $26.97 | $27.35 | 901,463 |
| 5/4/2026 | $27.20 | $27.36 | $26.81 | $26.91 | 1.19M |
| 5/1/2026 | $27.62 | $27.85 | $27.05 | $27.47 | 957,700 |
| 4/30/2026 | $27.17 | $27.89 | $26.71 | $27.61 | 1.18M |
| 4/29/2026 | $26.99 | $27.28 | $26.10 | $26.24 | 1.26M |
| 4/28/2026 | $27.75 | $28.36 | $26.92 | $27.49 | 1.38M |
| 4/27/2026 | $29.00 | $29.44 | $28.12 | $28.47 | 1.13M |
| 4/24/2026 | $29.98 | $29.98 | $28.82 | $29.14 | 887,828 |
| 4/23/2026 | $29.92 | $30.43 | $28.29 | $29.47 | 1.55M |
| 4/22/2026 | $31.58 | $31.58 | $30.31 | $30.51 | 1.00M |
| 4/21/2026 | $33.14 | $33.32 | $30.31 | $30.34 | 1.58M |