|
Closing price on 6/26/2023
|
|
| Open |
16.10 |
| High |
16.25 |
| Low |
15.85 |
| Volume |
276,000 |
| Split-adjusted Price |
12.21 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2023
|
-0.30 / -1.84%
|
16.10
|
16.25
|
15.85
|
16.00
|
16.00
|
12.21
|
276,000
|
|
|
6/23/2023
|
-0.15 / -0.91%
|
16.45
|
16.65
|
16.25
|
16.30
|
16.42
|
12.44
|
187,900
|
|
|
6/22/2023
|
+0.25 / +1.54%
|
16.30
|
16.50
|
16.20
|
16.45
|
16.36
|
12.55
|
262,600
|
|
|
6/21/2023
|
-0.05 / -0.31%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.31
|
12.36
|
136,000
|
|
|
6/20/2023
|
+0.30 / +1.88%
|
15.95
|
16.25
|
15.95
|
16.25
|
16.10
|
12.40
|
128,500
|
|
|
6/19/2023
|
-0.45 / -2.74%
|
16.30
|
16.30
|
15.80
|
15.95
|
16.03
|
12.17
|
320,500
|
|
|
6/16/2023
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.35
|
16.40
|
16.53
|
12.52
|
394,800
|
|
|
6/15/2023
|
-0.20 / -1.19%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.65
|
12.67
|
159,200
|
|
|
6/14/2023
|
0.00 / 0.00%
|
16.85
|
16.95
|
16.50
|
16.80
|
16.74
|
12.82
|
289,100
|
|
|
6/13/2023
|
-0.50 / -2.89%
|
17.15
|
17.50
|
16.80
|
16.80
|
17.01
|
12.82
|
266,800
|
|
|
6/12/2023
|
+0.55 / +3.28%
|
16.85
|
17.60
|
16.85
|
17.30
|
17.25
|
13.20
|
534,800
|
|
|
6/9/2023
|
+0.50 / +3.08%
|
16.30
|
16.80
|
16.30
|
16.75
|
16.56
|
12.78
|
446,500
|
|
|
6/8/2023
|
-0.15 / -0.91%
|
16.35
|
16.90
|
16.25
|
16.25
|
16.63
|
12.40
|
538,000
|
|
|
6/7/2023
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.25
|
16.40
|
16.39
|
12.52
|
531,600
|
|
|
6/6/2023
|
0.00 / 0.00%
|
16.60
|
16.65
|
16.35
|
16.40
|
16.44
|
12.52
|
292,600
|
|
|
6/5/2023
|
+0.75 / +4.79%
|
15.80
|
16.45
|
15.80
|
16.40
|
16.19
|
12.52
|
1,017,400
|
|
|
6/2/2023
|
+0.10 / +0.64%
|
15.50
|
15.65
|
15.50
|
15.65
|
15.61
|
11.94
|
288,700
|
|
|
6/1/2023
|
+0.05 / +0.32%
|
15.60
|
15.60
|
15.35
|
15.55
|
15.54
|
11.87
|
112,000
|
|
|
5/31/2023
|
+0.05 / +0.32%
|
15.50
|
15.80
|
15.40
|
15.50
|
15.59
|
11.83
|
355,500
|
|
|
5/30/2023
|
+0.10 / +0.65%
|
15.55
|
15.55
|
15.35
|
15.45
|
15.44
|
11.79
|
393,500
|
|
|
5/29/2023
|
0.00 / 0.00%
|
15.30
|
15.35
|
15.25
|
15.35
|
15.30
|
11.71
|
142,200
|
|
|
5/26/2023
|
-0.05 / -0.32%
|
15.45
|
15.50
|
15.25
|
15.35
|
15.37
|
11.71
|
108,000
|
|
|
5/25/2023
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.25
|
15.40
|
15.33
|
11.75
|
115,100
|
|
|
5/24/2023
|
-0.15 / -0.96%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.51
|
11.75
|
146,400
|
|
|
5/23/2023
|
-0.05 / -0.32%
|
15.70
|
15.70
|
15.45
|
15.55
|
15.53
|
11.87
|
97,600
|
|
|
5/22/2023
|
+0.30 / +1.96%
|
15.60
|
15.65
|
15.35
|
15.60
|
15.59
|
11.91
|
322,600
|
|
|
5/19/2023
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.15
|
15.30
|
15.36
|
11.68
|
175,700
|
|
|
5/18/2023
|
+0.20 / +1.34%
|
15.00
|
15.15
|
15.00
|
15.10
|
15.07
|
11.52
|
74,800
|
|
|
5/17/2023
|
-0.50 / -3.25%
|
15.40
|
15.40
|
14.90
|
14.90
|
15.14
|
11.37
|
300,400
|
|
|
5/16/2023
|
-0.05 / -0.32%
|
15.45
|
15.60
|
15.35
|
15.40
|
15.45
|
11.75
|
143,700
|
|
|