PPLC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $46.50 | $47.14 | $46.50 | $46.85 | -0.06% | 107.20K |
| Aug 3, 2026 | $47.23 | $47.33 | $46.74 | $46.88 | -0.21% | 29.85K |
| Jul 31, 2026 | $47.27 | $47.36 | $46.98 | $46.98 | -2.13% | 91.18K |
| Jul 30, 2026 | $48.00 | $48.28 | $47.59 | $48.00 | -0.25% | 406.76K |
| Jul 29, 2026 | $48.68 | $49.02 | $48.12 | $48.12 | -1.27% | 251.44K |
| Jul 28, 2026 | $48.96 | $49.23 | $48.64 | $48.74 | +0.66% | 8.08K |
| Jul 27, 2026 | $49.02 | $49.02 | $48.35 | $48.42 | -0.29% | 535.41K |
| Jul 24, 2026 | $48.62 | $49.15 | $48.00 | $48.56 | -0.27% | 6.41K |
| Jul 23, 2026 | $48.61 | $48.99 | $48.61 | $48.69 | +0.39% | 9.58K |
| Jul 22, 2026 | $47.78 | $48.57 | $47.78 | $48.50 | +1.29% | 286.60K |
| Jul 21, 2026 | $47.75 | $47.90 | $47.73 | $47.88 | -0.44% | 1.66M |
| Jul 20, 2026 | $48.16 | $48.58 | $48.09 | $48.09 | -0.76% | 7.08K |
| Jul 17, 2026 | $49.49 | $49.49 | $48.31 | $48.46 | -0.98% | 7.64K |
| Jul 16, 2026 | $48.41 | $48.94 | $48.41 | $48.94 | +1.28% | 69.28K |
| Jul 15, 2026 | $48.92 | $48.92 | $48.23 | $48.32 | -0.66% | 9.92K |
| Jul 14, 2026 | $48.38 | $49.18 | $48.30 | $48.64 | -0.06% | 7.20K |
| Jul 13, 2026 | $48.03 | $48.73 | $48.03 | $48.67 | +0.75% | 7.92K |
| Jul 10, 2026 | $48.38 | $48.48 | $48.11 | $48.31 | +0.54% | 4.55K |
| Jul 9, 2026 | $48.98 | $48.98 | $47.99 | $48.05 | -0.66% | 505.67K |
| Jul 8, 2026 | $48.64 | $48.85 | $47.97 | $48.37 | +1.17% | 4.41K |
| Jul 7, 2026 | $48.81 | $49.75 | $47.81 | $47.81 | -0.79% | 35.65K |
| Jul 6, 2026 | $49.47 | $49.47 | $48.19 | $48.19 | -2.09% | 677.00K |
| Jul 2, 2026 | $48.58 | $49.42 | $48.28 | $49.22 | +2.14% | 106.82K |
| Jul 1, 2026 | $49.11 | $49.40 | $48.17 | $48.19 | -1.79% | 106.95K |
| Jun 30, 2026 | $49.77 | $49.77 | $48.61 | $49.07 | -0.47% | 638.61K |
| Jun 29, 2026 | $49.12 | $49.70 | $48.97 | $49.30 | +0.18% | 117.83K |
| Jun 26, 2026 | $49.32 | $49.72 | $49.13 | $49.21 | -0.28% | 6.78K |
| Jun 25, 2026 | $49.53 | $49.70 | $48.94 | $49.35 | -0.22% | 15.47K |
| Jun 24, 2026 | $48.64 | $49.65 | $48.64 | $49.46 | +1.69% | 1.29M |
| Jun 23, 2026 | $48.13 | $48.95 | $48.13 | $48.64 | +2.31% | 5.79K |
| Jun 22, 2026 | $48.15 | $48.37 | $47.54 | $47.54 | -0.83% | 81.87K |
| Jun 18, 2026 | $48.38 | $48.59 | $47.88 | $47.94 | -0.50% | 25.82K |
| Jun 17, 2026 | $48.79 | $48.79 | $48.05 | $48.18 | -1.57% | 7.52K |
| Jun 16, 2026 | $49.19 | $49.30 | $48.82 | $48.95 | +0.04% | 437.69K |
| Jun 15, 2026 | $48.94 | $49.24 | $48.53 | $48.93 | +0.85% | 185.17K |
| Jun 12, 2026 | $48.06 | $48.67 | $48.03 | $48.52 | +0.39% | 85.69K |
| Jun 11, 2026 | $47.95 | $48.66 | $47.90 | $48.33 | +0.56% | 448.13K |
| Jun 10, 2026 | $48.45 | $48.49 | $47.83 | $48.06 | -0.27% | 8.20K |
| Jun 9, 2026 | $48.03 | $48.44 | $47.60 | $48.19 | +0.46% | 393.21K |
| Jun 8, 2026 | $48.04 | $48.21 | $47.85 | $47.97 | -0.17% | 92.56K |
| Jun 5, 2026 | $47.59 | $48.46 | $47.54 | $48.05 | +0.88% | 8.13K |
| Jun 4, 2026 | $47.48 | $47.84 | $47.28 | $47.63 | -0.06% | 214.54K |
| Jun 3, 2026 | $47.40 | $48.32 | $47.40 | $47.66 | +0.55% | 63.16K |
| Jun 2, 2026 | $47.20 | $47.55 | $46.99 | $47.40 | +0.42% | 107.19K |
| Jun 1, 2026 | $47.46 | $47.62 | $47.11 | $47.20 | -1.48% | 229.38K |
| May 29, 2026 | $48.16 | $48.42 | $47.62 | $47.91 | -0.19% | 475.92K |
| May 28, 2026 | $48.53 | $51.99 | $47.89 | $48.00 | -0.72% | 628.12K |
| May 27, 2026 | $48.48 | $48.50 | $48.19 | $48.35 | -0.14% | 1.38M |
| May 26, 2026 | $48.86 | $49.02 | $48.30 | $48.42 | -0.90% | 625.13K |
| May 22, 2026 | $48.61 | $49.01 | $48.60 | $48.86 | +0.80% | 73.25K |
| May 21, 2026 | $47.65 | $49.08 | $47.65 | $48.47 | +1.61% | 102.20K |
| May 20, 2026 | $48.28 | $48.28 | $47.66 | $47.70 | -0.58% | 32.31K |
| May 19, 2026 | $47.90 | $48.04 | $47.71 | $47.98 | +1.05% | 441.93K |
| May 18, 2026 | $47.59 | $47.74 | $47.28 | $47.48 | -0.11% | 1.35M |
| May 15, 2026 | $48.09 | $48.09 | $47.43 | $47.53 | -1.57% | 14.08K |
| May 14, 2026 | $48.14 | $48.41 | $48.05 | $48.29 | +0.08% | 16.45K |
| May 13, 2026 | $48.27 | $48.42 | $48.00 | $48.25 | -1.17% | 217.57K |
| May 12, 2026 | $48.67 | $49.02 | $48.51 | $48.82 | +0.29% | 19.52K |
| May 11, 2026 | $47.98 | $48.99 | $47.98 | $48.68 | +0.85% | 200.77K |
| May 8, 2026 | $49.25 | $49.25 | $48.00 | $48.27 | — | 161.53K |