Closing price on 4/26/2024
|
|
Open |
26.50 |
High |
28.00 |
Low |
26.50 |
Volume |
43,500 |
Split-adjusted Price |
26.70 |
There is no data on 4/29/2024. Display data on 4/26/2024 instead.
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
+0.30 / +1.14%
|
26.50
|
28.00
|
26.50
|
26.70
|
27.00
|
26.70
|
43,500
|
|
4/25/2024
|
0.00 / 0.00%
|
26.70
|
26.90
|
26.30
|
26.40
|
26.40
|
26.40
|
22,300
|
|
4/24/2024
|
+0.90 / +3.46%
|
26.30
|
26.90
|
26.10
|
26.90
|
26.40
|
26.90
|
29,900
|
|
4/23/2024
|
+0.10 / +0.38%
|
26.00
|
26.60
|
25.90
|
26.10
|
26.00
|
26.10
|
56,100
|
|
4/22/2024
|
+0.10 / +0.38%
|
26.00
|
26.20
|
25.90
|
26.20
|
26.00
|
26.20
|
21,700
|
|
4/19/2024
|
-0.50 / -1.89%
|
26.60
|
26.60
|
26.00
|
26.00
|
26.10
|
26.00
|
49,200
|
|
4/17/2024
|
+0.10 / +0.38%
|
26.60
|
26.60
|
26.50
|
26.50
|
26.50
|
26.50
|
8,900
|
|
4/16/2024
|
0.00 / 0.00%
|
26.40
|
26.60
|
26.00
|
26.60
|
26.40
|
26.60
|
36,400
|
|
4/15/2024
|
-0.50 / -1.85%
|
27.00
|
27.00
|
26.40
|
26.50
|
26.60
|
26.50
|
43,600
|
|
4/12/2024
|
+0.20 / +0.75%
|
26.70
|
27.10
|
26.60
|
26.90
|
27.00
|
26.90
|
39,000
|
|
4/11/2024
|
-0.30 / -1.11%
|
26.80
|
26.90
|
25.90
|
26.70
|
26.70
|
26.70
|
25,400
|
|
4/10/2024
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.90
|
26.90
|
27.00
|
26.90
|
15,700
|
|
4/9/2024
|
-0.30 / -1.10%
|
27.20
|
27.30
|
26.90
|
27.00
|
27.00
|
27.00
|
13,600
|
|
4/8/2024
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.20
|
27.20
|
27.30
|
27.20
|
14,700
|
|
4/5/2024
|
+0.50 / +1.85%
|
27.00
|
27.50
|
26.90
|
27.50
|
27.20
|
27.50
|
36,800
|
|
4/4/2024
|
-0.10 / -0.37%
|
27.10
|
27.10
|
26.80
|
27.00
|
27.00
|
27.00
|
40,800
|
|
4/3/2024
|
0.00 / 0.00%
|
27.10
|
27.30
|
27.00
|
27.00
|
27.10
|
27.00
|
22,700
|
|
4/2/2024
|
+0.10 / +0.37%
|
26.90
|
27.00
|
26.90
|
27.00
|
27.00
|
27.00
|
15,300
|
|
4/1/2024
|
0.00 / 0.00%
|
26.80
|
27.10
|
26.80
|
26.90
|
26.90
|
26.90
|
24,300
|
|
3/29/2024
|
0.00 / 0.00%
|
26.80
|
27.10
|
26.80
|
26.80
|
26.90
|
26.80
|
22,100
|
|
3/28/2024
|
+0.20 / +0.75%
|
26.70
|
26.90
|
26.60
|
26.80
|
26.80
|
26.80
|
19,500
|
|
3/27/2024
|
+0.10 / +0.37%
|
26.80
|
26.80
|
26.50
|
26.80
|
26.60
|
26.80
|
54,600
|
|
3/26/2024
|
0.00 / 0.00%
|
26.70
|
26.80
|
26.60
|
26.70
|
26.70
|
26.70
|
44,500
|
|
3/25/2024
|
-0.10 / -0.37%
|
26.70
|
26.80
|
26.40
|
26.60
|
26.70
|
26.60
|
61,600
|
|
3/22/2024
|
-0.10 / -0.37%
|
26.60
|
26.80
|
26.60
|
26.60
|
26.70
|
26.60
|
41,000
|
|
3/21/2024
|
+0.20 / +0.75%
|
26.80
|
26.90
|
26.60
|
26.80
|
26.70
|
26.80
|
85,400
|
|
3/20/2024
|
+0.70 / +2.70%
|
26.20
|
26.70
|
26.20
|
26.60
|
26.60
|
26.60
|
115,300
|
|
3/19/2024
|
+0.20 / +0.77%
|
25.80
|
26.10
|
25.70
|
26.10
|
25.90
|
26.10
|
58,500
|
|
3/18/2024
|
-0.20 / -0.77%
|
26.20
|
26.30
|
25.70
|
25.90
|
25.90
|
25.90
|
60,400
|
|
3/15/2024
|
0.00 / 0.00%
|
26.40
|
26.60
|
25.90
|
26.30
|
26.10
|
26.30
|
76,800
|
|
|