|
Closing price on 9/23/2025
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.70 |
| Volume |
111,600 |
| Split-adjusted Price |
10.70 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2025
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.73
|
10.70
|
111,600
|
|
|
9/22/2025
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.70
|
10.80
|
10.76
|
10.80
|
534,600
|
|
|
9/19/2025
|
-0.05 / -0.46%
|
10.85
|
10.90
|
10.85
|
10.85
|
10.87
|
10.85
|
242,100
|
|
|
9/18/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.84
|
10.90
|
503,200
|
|
|
9/17/2025
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.85
|
10.90
|
10.88
|
10.90
|
230,000
|
|
|
9/16/2025
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.85
|
10.85
|
10.89
|
10.85
|
380,400
|
|
|
9/15/2025
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.85
|
10.90
|
10.89
|
10.90
|
371,300
|
|
|
9/12/2025
|
+0.05 / +0.46%
|
10.85
|
10.95
|
10.80
|
10.90
|
10.88
|
10.90
|
420,900
|
|
|
9/11/2025
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.70
|
10.85
|
10.77
|
10.85
|
466,900
|
|
|
9/10/2025
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.80
|
10.85
|
10.83
|
10.85
|
291,200
|
|
|
9/9/2025
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.80
|
10.85
|
10.84
|
10.85
|
362,300
|
|
|
9/8/2025
|
-0.10 / -0.91%
|
10.95
|
11.05
|
10.80
|
10.85
|
10.94
|
10.85
|
934,400
|
|
|
9/5/2025
|
-0.10 / -0.90%
|
11.05
|
11.10
|
10.90
|
10.95
|
11.01
|
10.95
|
611,800
|
|
|
9/4/2025
|
+0.15 / +1.38%
|
10.95
|
11.10
|
10.95
|
11.05
|
11.04
|
11.05
|
656,900
|
|
|
9/3/2025
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.85
|
10.90
|
10.91
|
10.90
|
319,400
|
|
|
8/29/2025
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.85
|
10.90
|
10.91
|
10.90
|
441,800
|
|
|
8/28/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.95
|
10.98
|
10.95
|
286,500
|
|
|
8/27/2025
|
+0.10 / +0.92%
|
10.90
|
11.05
|
10.80
|
10.95
|
10.89
|
10.95
|
528,500
|
|
|
8/26/2025
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.75
|
10.85
|
10.81
|
10.85
|
890,700
|
|
|
8/25/2025
|
+0.05 / +0.46%
|
10.85
|
10.95
|
10.80
|
10.85
|
10.86
|
10.85
|
408,000
|
|
|
8/22/2025
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.89
|
10.80
|
1,387,700
|
|
|
8/21/2025
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.90
|
11.00
|
10.98
|
11.00
|
474,400
|
|
|
8/20/2025
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
1,200,900
|
|
|
8/19/2025
|
-0.10 / -0.89%
|
11.25
|
11.35
|
11.05
|
11.10
|
11.19
|
11.10
|
3,046,300
|
|
|
8/18/2025
|
+0.05 / +0.45%
|
11.20
|
11.30
|
11.15
|
11.20
|
11.20
|
11.20
|
626,500
|
|
|
8/15/2025
|
-0.20 / -1.76%
|
11.40
|
11.40
|
11.10
|
11.15
|
11.22
|
11.15
|
1,314,800
|
|
|
8/14/2025
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.30
|
11.35
|
11.35
|
11.35
|
1,066,800
|
|
|
8/13/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.35
|
11.40
|
11.41
|
11.40
|
1,439,200
|
|
|
8/12/2025
|
+0.20 / +1.79%
|
11.20
|
11.70
|
11.20
|
11.40
|
11.37
|
11.40
|
3,341,600
|
|
|
8/11/2025
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.15
|
11.20
|
11.20
|
11.20
|
884,600
|
|
|