PP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	25.42	26.30	25.42	26.02	26.02	2.26%	10,081
Dec 19, 2024	25.86	25.86	25.27	25.44	25.44	-2.01%	12,041
Dec 18, 2024	27.08	27.30	25.80	25.96	25.96	-4.24%	13,950
Dec 17, 2024	27.19	27.27	27.11	27.11	27.11	-0.82%	10,734
Dec 16, 2024	27.11	27.44	27.09	27.33	27.14	-0.09%	14,192
Dec 13, 2024	27.41	27.41	27.22	27.36	27.16	-0.84%	3,342
Dec 12, 2024	27.80	27.91	27.59	27.59	27.39	-1.55%	5,200
Dec 11, 2024	28.10	28.10	27.85	28.02	27.82	-0.48%	6,443
Dec 10, 2024	28.20	28.40	28.16	28.16	27.96	-1.98%	7,889
Dec 9, 2024	28.84	29.02	28.73	28.73	28.53	0.17%	4,202
Dec 6, 2024	28.61	28.80	28.57	28.68	28.48	1.56%	7,872
Dec 5, 2024	28.27	28.46	28.24	28.24	28.04	-0.46%	9,130
Dec 4, 2024	28.04	28.37	28.04	28.37	28.17	0.80%	9,586
Dec 3, 2024	28.48	28.56	28.15	28.15	27.95	-1.24%	15,601
Dec 2, 2024	28.06	28.58	27.80	28.50	28.30	2.39%	7,001
Nov 29, 2024	27.92	28.00	27.83	27.84	27.64	0.15%	2,843
Nov 27, 2024	27.87	28.05	27.72	27.80	27.60	0.93%	8,277
Nov 26, 2024	27.83	27.83	27.34	27.54	27.34	-1.86%	9,952
Nov 25, 2024	27.47	28.19	27.47	28.06	27.86	5.11%	29,545
Nov 22, 2024	26.09	26.78	26.09	26.69	26.50	2.71%	13,319
Nov 21, 2024	25.85	26.09	25.80	25.99	25.80	0.97%	26,287
Nov 20, 2024	25.71	25.75	25.65	25.74	25.56	-0.89%	7,241
Nov 19, 2024	25.55	26.05	25.55	25.97	25.79	1.80%	20,267
Nov 18, 2024	25.34	25.63	25.24	25.51	25.33	0.04%	17,596
Nov 15, 2024	25.86	25.87	25.50	25.50	25.32	-1.70%	13,131
Nov 14, 2024	26.03	26.06	25.89	25.94	25.76	0.12%	22,280
Nov 13, 2024	26.35	26.35	25.88	25.91	25.73	-2.37%	18,322
Nov 12, 2024	26.75	26.81	26.47	26.54	26.35	-1.19%	9,758
Nov 11, 2024	26.92	26.95	26.75	26.86	26.67	-0.54%	16,720
Nov 8, 2024	26.73	27.16	26.39	27.01	26.82	0.78%	37,636
Nov 7, 2024	26.64	26.93	26.63	26.80	26.61	0.99%	11,916
Nov 6, 2024	27.23	27.23	26.30	26.54	26.35	-2.40%	28,642
Nov 5, 2024	26.97	27.19	26.81	27.19	26.99	0.68%	4,373
Nov 4, 2024	26.82	27.20	26.82	27.00	26.81	1.38%	8,510
Nov 1, 2024	26.91	26.95	26.63	26.64	26.45	-1.08%	6,839
Oct 31, 2024	27.00	27.02	26.89	26.93	26.74	-0.21%	6,215
Oct 30, 2024	26.96	27.14	26.96	26.98	26.79	0.08%	2,789
Oct 29, 2024	26.89	26.96	26.71	26.96	26.77	-0.26%	10,657
Oct 28, 2024	27.00	27.20	26.99	27.03	26.84	0.04%	9,959
Oct 25, 2024	27.19	27.23	27.01	27.02	26.83	-0.44%	8,400
Oct 24, 2024	27.16	27.16	27.07	27.14	26.95	0.07%	24,640
Oct 23, 2024	27.14	27.14	27.00	27.12	26.93	-0.88%	5,104
Oct 22, 2024	27.20	27.43	27.20	27.36	27.17	-0.04%	4,992
Oct 21, 2024	27.72	27.72	27.26	27.37	27.18	-1.76%	11,604
Oct 18, 2024	27.88	28.04	27.84	27.86	27.66	-0.14%	7,886
Oct 17, 2024	28.06	28.06	27.84	27.90	27.70	-0.74%	10,567
Oct 16, 2024	28.05	28.20	28.05	28.11	27.91	0.24%	2,802
Oct 15, 2024	27.92	28.10	27.90	28.04	27.84	0.93%	7,027
Oct 14, 2024	27.70	27.78	27.62	27.78	27.58	0.22%	6,582
Oct 11, 2024	27.69	27.74	27.69	27.72	27.52	-	6,656
Oct 10, 2024	27.56	27.72	27.56	27.72	27.52	0.06%	5,274
Oct 9, 2024	27.76	27.81	27.70	27.70	27.51	-0.13%	5,208
Oct 8, 2024	27.75	27.78	27.71	27.74	27.54	0.04%	3,181
Oct 7, 2024	27.70	27.80	27.60	27.73	27.53	-0.40%	14,483
Oct 4, 2024	28.27	28.27	27.54	27.84	27.64	-1.45%	16,208
Oct 3, 2024	28.53	28.53	28.23	28.25	28.05	-1.57%	11,242
Oct 2, 2024	28.59	28.70	28.53	28.70	28.50	-0.21%	8,730
Oct 1, 2024	28.76	28.90	28.76	28.76	28.56	0.12%	6,560
Sep 30, 2024	28.48	28.90	28.48	28.73	28.52	0.42%	5,474
Sep 27, 2024	28.47	28.67	28.47	28.61	28.40	0.48%	6,476
Sep 26, 2024	28.66	28.79	28.47	28.47	28.27	-0.63%	7,990
Sep 25, 2024	28.75	28.82	28.65	28.65	28.45	-0.52%	5,750
Sep 24, 2024	28.83	28.84	28.67	28.80	28.60	-0.10%	5,881
Sep 23, 2024	28.81	28.83	28.65	28.83	28.63	0.63%	4,533
Sep 20, 2024	28.55	28.66	28.55	28.65	28.45	-0.17%	5,574
Sep 19, 2024	29.26	29.26	28.69	28.70	28.50	-1.71%	24,901
Sep 18, 2024	29.26	29.49	29.11	29.20	28.99	-0.51%	12,332
Sep 17, 2024	29.46	29.46	29.13	29.35	29.14	0.10%	8,282
Sep 16, 2024	29.27	29.44	29.23	29.32	29.11	0.69%	6,250
Sep 13, 2024	29.07	29.22	29.00	29.12	28.91	1.08%	7,078
Sep 12, 2024	28.53	28.84	28.53	28.81	28.61	0.42%	12,496
Sep 11, 2024	28.68	28.80	28.59	28.69	28.49	-0.35%	6,745
Sep 10, 2024	28.70	28.80	28.60	28.79	28.59	0.07%	156,662
Sep 9, 2024	28.94	28.94	28.65	28.77	28.57	-	7,573
Sep 6, 2024	28.06	29.12	28.06	28.77	28.57	-0.93%	10,528
Sep 5, 2024	29.01	29.21	29.01	29.04	28.83	0.01%	7,282
Sep 4, 2024	28.68	29.26	28.68	29.04	28.83	1.53%	11,301
Sep 3, 2024	28.77	29.10	28.45	28.60	28.40	-1.17%	10,996
Aug 30, 2024	29.11	29.11	28.78	28.94	28.73	0.17%	8,663
Aug 29, 2024	28.94	28.95	28.78	28.89	28.69	-0.03%	9,333
Aug 28, 2024	28.98	29.09	28.81	28.90	28.70	-0.55%	10,391
Aug 27, 2024	29.19	29.19	29.00	29.06	28.85	-0.99%	9,538
Aug 26, 2024	29.17	29.49	29.17	29.35	29.14	0.48%	16,626
Aug 23, 2024	28.73	29.29	28.73	29.21	29.00	1.65%	14,187
Aug 22, 2024	29.07	29.07	28.72	28.74	28.53	-0.88%	12,088
Aug 21, 2024	28.78	29.04	28.77	28.99	28.78	1.05%	15,985
Aug 20, 2024	28.69	28.85	28.58	28.69	28.48	0.03%	8,500
Aug 19, 2024	28.26	28.68	28.26	28.68	28.48	0.84%	12,584
Aug 16, 2024	28.36	28.62	28.31	28.44	28.24	0.44%	15,980
Aug 15, 2024	28.80	28.80	28.15	28.32	28.12	-0.40%	26,636
Aug 14, 2024	28.48	28.48	28.31	28.43	28.23	0.18%	12,186
Aug 13, 2024	28.41	28.41	28.24	28.38	28.18	0.72%	13,608
Aug 12, 2024	28.02	28.19	28.02	28.18	27.98	0.60%	9,015
Aug 9, 2024	27.88	28.06	27.56	28.01	27.81	0.32%	3,254
Aug 8, 2024	27.93	27.98	27.77	27.92	27.72	-0.06%	14,581
Aug 7, 2024	28.04	28.15	27.86	27.94	27.74	0.06%	40,263
Aug 6, 2024	28.10	28.10	27.86	27.92	27.72	-0.71%	25,718
Aug 5, 2024	27.57	28.30	27.40	28.12	27.92	-0.74%	56,340
Aug 2, 2024	28.19	28.51	28.12	28.33	28.13	-2.24%	30,818
Aug 1, 2024	29.86	30.09	28.63	28.98	28.77	-2.83%	56,570