|
Closing price on 4/5/2022
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
22.00 |
| Volume |
58,500 |
| Split-adjusted Price |
16.73 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
0.00 / 0.00%
|
22.00
|
22.30
|
22.00
|
22.10
|
22.09
|
16.73
|
58,500
|
|
|
4/4/2022
|
+0.20 / +0.91%
|
22.00
|
22.30
|
21.90
|
22.10
|
22.10
|
16.73
|
94,500
|
|
|
4/1/2022
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.85
|
21.90
|
21.93
|
16.58
|
105,000
|
|
|
3/31/2022
|
-0.05 / -0.23%
|
22.00
|
22.20
|
21.90
|
22.00
|
22.01
|
16.65
|
68,900
|
|
|
3/30/2022
|
-0.20 / -0.90%
|
22.30
|
22.40
|
22.00
|
22.05
|
22.25
|
16.69
|
144,300
|
|
|
3/29/2022
|
+0.05 / +0.23%
|
22.20
|
22.50
|
22.20
|
22.25
|
22.30
|
16.84
|
112,200
|
|
|
3/28/2022
|
+0.30 / +1.37%
|
21.90
|
22.80
|
21.75
|
22.20
|
22.07
|
16.80
|
335,000
|
|
|
3/25/2022
|
-0.10 / -0.45%
|
21.90
|
22.00
|
21.80
|
21.90
|
21.88
|
16.58
|
166,900
|
|
|
3/24/2022
|
0.00 / 0.00%
|
22.00
|
22.05
|
21.90
|
22.00
|
22.00
|
16.65
|
147,400
|
|
|
3/23/2022
|
+0.10 / +0.46%
|
22.00
|
22.15
|
21.85
|
22.00
|
21.99
|
16.65
|
120,500
|
|
|
3/22/2022
|
+0.10 / +0.46%
|
21.85
|
21.95
|
21.75
|
21.90
|
21.83
|
16.58
|
105,300
|
|
|
3/21/2022
|
-0.05 / -0.23%
|
21.80
|
22.00
|
21.70
|
21.80
|
21.82
|
16.50
|
90,100
|
|
|
3/18/2022
|
-0.10 / -0.46%
|
21.95
|
22.00
|
21.80
|
21.85
|
21.87
|
16.54
|
115,000
|
|
|
3/17/2022
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.85
|
21.95
|
21.92
|
16.61
|
57,400
|
|
|
3/16/2022
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.80
|
21.95
|
21.93
|
16.61
|
47,900
|
|
|
3/15/2022
|
+0.05 / +0.23%
|
21.85
|
22.05
|
21.75
|
22.00
|
21.88
|
16.65
|
158,400
|
|
|
3/14/2022
|
-0.15 / -0.68%
|
22.00
|
22.10
|
21.90
|
21.95
|
21.97
|
16.61
|
94,300
|
|
|
3/11/2022
|
-0.05 / -0.23%
|
22.15
|
22.15
|
22.00
|
22.10
|
22.11
|
16.73
|
96,200
|
|
|
3/10/2022
|
0.00 / 0.00%
|
22.15
|
22.30
|
21.95
|
22.15
|
22.09
|
16.76
|
133,500
|
|
|
3/9/2022
|
+0.05 / +0.23%
|
22.25
|
22.25
|
21.95
|
22.15
|
22.05
|
16.76
|
186,800
|
|
|
3/8/2022
|
-0.10 / -0.45%
|
22.00
|
22.30
|
22.00
|
22.10
|
22.10
|
16.73
|
253,800
|
|
|
3/7/2022
|
-0.20 / -0.89%
|
22.10
|
22.35
|
22.10
|
22.20
|
22.20
|
16.80
|
185,300
|
|
|
3/4/2022
|
+0.25 / +1.13%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.22
|
16.95
|
249,500
|
|
|
3/3/2022
|
-0.10 / -0.45%
|
22.10
|
22.20
|
22.00
|
22.15
|
22.11
|
16.76
|
197,900
|
|
|
3/2/2022
|
-0.05 / -0.22%
|
22.30
|
22.40
|
22.10
|
22.25
|
22.23
|
16.84
|
116,800
|
|
|
3/1/2022
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.20
|
22.30
|
22.32
|
16.88
|
121,900
|
|
|
2/28/2022
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.15
|
22.30
|
22.22
|
16.88
|
124,700
|
|
|
2/25/2022
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.00
|
22.20
|
22.18
|
16.80
|
132,300
|
|
|
2/24/2022
|
-0.30 / -1.34%
|
22.40
|
22.40
|
21.90
|
22.10
|
22.15
|
16.73
|
337,000
|
|
|
2/23/2022
|
-0.05 / -0.22%
|
22.65
|
22.65
|
22.40
|
22.40
|
22.46
|
16.95
|
220,400
|
|
|