|
Closing price on 3/18/2022
|
|
| Open |
21.95 |
| High |
22.00 |
| Low |
21.80 |
| Volume |
115,000 |
| Split-adjusted Price |
17.41 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
-0.10 / -0.46%
|
21.95
|
22.00
|
21.80
|
21.85
|
21.87
|
17.41
|
115,000
|
|
|
3/17/2022
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.85
|
21.95
|
21.92
|
17.49
|
57,400
|
|
|
3/16/2022
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.80
|
21.95
|
21.93
|
17.49
|
47,900
|
|
|
3/15/2022
|
+0.05 / +0.23%
|
21.85
|
22.05
|
21.75
|
22.00
|
21.88
|
17.53
|
158,400
|
|
|
3/14/2022
|
-0.15 / -0.68%
|
22.00
|
22.10
|
21.90
|
21.95
|
21.97
|
17.49
|
94,300
|
|
|
3/11/2022
|
-0.05 / -0.23%
|
22.15
|
22.15
|
22.00
|
22.10
|
22.11
|
17.61
|
96,200
|
|
|
3/10/2022
|
0.00 / 0.00%
|
22.15
|
22.30
|
21.95
|
22.15
|
22.09
|
17.65
|
133,500
|
|
|
3/9/2022
|
+0.05 / +0.23%
|
22.25
|
22.25
|
21.95
|
22.15
|
22.05
|
17.65
|
186,800
|
|
|
3/8/2022
|
-0.10 / -0.45%
|
22.00
|
22.30
|
22.00
|
22.10
|
22.10
|
17.61
|
253,800
|
|
|
3/7/2022
|
-0.20 / -0.89%
|
22.10
|
22.35
|
22.10
|
22.20
|
22.20
|
17.69
|
185,300
|
|
|
3/4/2022
|
+0.25 / +1.13%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.22
|
17.85
|
249,500
|
|
|
3/3/2022
|
-0.10 / -0.45%
|
22.10
|
22.20
|
22.00
|
22.15
|
22.11
|
17.65
|
197,900
|
|
|
3/2/2022
|
-0.05 / -0.22%
|
22.30
|
22.40
|
22.10
|
22.25
|
22.23
|
17.73
|
116,800
|
|
|
3/1/2022
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.20
|
22.30
|
22.32
|
17.77
|
121,900
|
|
|
2/28/2022
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.15
|
22.30
|
22.22
|
17.77
|
124,700
|
|
|
2/25/2022
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.00
|
22.20
|
22.18
|
17.69
|
132,300
|
|
|
2/24/2022
|
-0.30 / -1.34%
|
22.40
|
22.40
|
21.90
|
22.10
|
22.15
|
17.61
|
337,000
|
|
|
2/23/2022
|
-0.05 / -0.22%
|
22.65
|
22.65
|
22.40
|
22.40
|
22.46
|
17.85
|
220,400
|
|
|
2/22/2022
|
-0.05 / -0.22%
|
22.50
|
22.50
|
22.20
|
22.45
|
22.36
|
17.89
|
258,000
|
|
|
2/21/2022
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.40
|
22.50
|
22.49
|
17.93
|
226,800
|
|
|
2/18/2022
|
-0.10 / -0.44%
|
22.60
|
22.65
|
22.35
|
22.50
|
22.55
|
17.93
|
77,200
|
|
|
2/17/2022
|
+0.25 / +1.12%
|
22.35
|
22.70
|
22.35
|
22.60
|
22.50
|
18.01
|
85,600
|
|
|
2/16/2022
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.30
|
22.35
|
22.36
|
17.81
|
264,900
|
|
|
2/15/2022
|
-0.05 / -0.22%
|
22.25
|
22.50
|
22.10
|
22.35
|
22.28
|
17.81
|
465,100
|
|
|
2/14/2022
|
-0.30 / -1.32%
|
22.70
|
22.80
|
22.40
|
22.40
|
22.52
|
17.85
|
266,300
|
|
|
2/11/2022
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.55
|
22.70
|
22.75
|
18.09
|
350,400
|
|
|
2/10/2022
|
-0.05 / -0.22%
|
22.90
|
22.90
|
22.60
|
22.80
|
22.71
|
18.17
|
88,600
|
|
|
2/9/2022
|
+0.10 / +0.44%
|
23.40
|
23.40
|
22.60
|
22.85
|
22.79
|
18.21
|
156,400
|
|
|
2/8/2022
|
+0.30 / +1.34%
|
22.50
|
23.00
|
22.50
|
22.75
|
22.73
|
18.13
|
420,000
|
|
|
2/7/2022
|
-0.15 / -0.66%
|
23.00
|
23.00
|
22.45
|
22.45
|
22.56
|
17.89
|
221,600
|
|
|