|
Closing price on 7/26/2023
|
|
| Open |
15.85 |
| High |
16.20 |
| Low |
15.85 |
| Volume |
419,100 |
| Split-adjusted Price |
13.54 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2023
|
+0.30 / +1.89%
|
15.85
|
16.20
|
15.85
|
16.15
|
16.03
|
13.54
|
419,100
|
|
|
7/25/2023
|
-0.25 / -1.55%
|
16.10
|
16.10
|
15.80
|
15.85
|
15.96
|
13.29
|
922,000
|
|
|
7/24/2023
|
+0.15 / +0.94%
|
16.00
|
16.15
|
15.90
|
16.10
|
16.04
|
13.50
|
350,200
|
|
|
7/21/2023
|
-0.35 / -2.15%
|
16.30
|
16.40
|
15.90
|
15.95
|
16.05
|
13.38
|
619,700
|
|
|
7/20/2023
|
-0.15 / -0.91%
|
16.60
|
16.60
|
16.00
|
16.30
|
16.25
|
13.67
|
345,700
|
|
|
7/19/2023
|
+1.05 / +6.82%
|
15.45
|
16.45
|
15.30
|
16.45
|
16.26
|
13.80
|
1,682,100
|
|
|
7/18/2023
|
-0.25 / -1.60%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.51
|
12.91
|
286,900
|
|
|
7/17/2023
|
-0.15 / -0.95%
|
15.55
|
15.80
|
15.55
|
15.65
|
15.63
|
13.12
|
222,000
|
|
|
7/14/2023
|
0.00 / 0.00%
|
15.95
|
16.05
|
15.75
|
15.80
|
15.87
|
13.25
|
334,800
|
|
|
7/13/2023
|
+0.05 / +0.31%
|
16.15
|
16.20
|
16.10
|
16.20
|
16.14
|
13.25
|
221,700
|
|
|
7/12/2023
|
0.00 / 0.00%
|
16.25
|
16.25
|
16.10
|
16.15
|
16.17
|
13.21
|
82,200
|
|
|
7/11/2023
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.15
|
16.22
|
13.21
|
170,100
|
|
|
7/10/2023
|
+0.25 / +1.57%
|
15.90
|
16.20
|
15.90
|
16.15
|
16.04
|
13.21
|
226,900
|
|
|
7/7/2023
|
-0.15 / -0.93%
|
15.95
|
16.00
|
15.90
|
15.90
|
15.96
|
13.00
|
75,700
|
|
|
7/6/2023
|
-0.05 / -0.31%
|
16.10
|
16.20
|
15.90
|
16.05
|
16.06
|
13.13
|
246,700
|
|
|
7/5/2023
|
+0.10 / +0.63%
|
16.10
|
16.15
|
16.00
|
16.10
|
16.06
|
13.17
|
114,500
|
|
|
7/4/2023
|
-0.05 / -0.31%
|
16.05
|
16.05
|
15.90
|
16.00
|
16.00
|
13.09
|
163,800
|
|
|
7/3/2023
|
+0.15 / +0.94%
|
15.90
|
16.05
|
15.90
|
16.05
|
15.93
|
13.13
|
130,100
|
|
|
6/30/2023
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.85
|
15.90
|
15.92
|
13.00
|
77,100
|
|
|
6/29/2023
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.90
|
16.00
|
16.08
|
13.09
|
203,200
|
|
|
6/28/2023
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.10
|
13.17
|
94,300
|
|
|
6/27/2023
|
+0.10 / +0.63%
|
16.25
|
16.25
|
15.90
|
16.10
|
16.00
|
13.17
|
152,500
|
|
|
6/26/2023
|
-0.30 / -1.84%
|
16.10
|
16.25
|
15.85
|
16.00
|
16.00
|
13.09
|
276,000
|
|
|
6/23/2023
|
-0.15 / -0.91%
|
16.45
|
16.65
|
16.25
|
16.30
|
16.42
|
13.33
|
187,900
|
|
|
6/22/2023
|
+0.25 / +1.54%
|
16.30
|
16.50
|
16.20
|
16.45
|
16.36
|
13.45
|
262,600
|
|
|
6/21/2023
|
-0.05 / -0.31%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.31
|
13.25
|
136,000
|
|
|
6/20/2023
|
+0.30 / +1.88%
|
15.95
|
16.25
|
15.95
|
16.25
|
16.10
|
13.29
|
128,500
|
|
|
6/19/2023
|
-0.45 / -2.74%
|
16.30
|
16.30
|
15.80
|
15.95
|
16.03
|
13.05
|
320,500
|
|
|
6/16/2023
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.35
|
16.40
|
16.53
|
13.41
|
394,800
|
|
|
6/15/2023
|
-0.20 / -1.19%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.65
|
13.58
|
159,200
|
|
|