Closing price on 1/24/2024
|
|
Open |
26.00 |
High |
26.00 |
Low |
25.80 |
Volume |
38,900 |
Split-adjusted Price |
24.93 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2024
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.80
|
25.90
|
26.00
|
24.93
|
38,900
|
|
1/23/2024
|
+0.30 / +1.17%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.00
|
25.02
|
8,700
|
|
1/22/2024
|
+0.40 / +1.56%
|
25.60
|
26.00
|
25.50
|
26.00
|
25.70
|
25.02
|
24,800
|
|
1/19/2024
|
+0.20 / +0.79%
|
25.40
|
25.90
|
25.30
|
25.60
|
25.60
|
24.64
|
26,600
|
|
1/18/2024
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
24.45
|
16,500
|
|
1/17/2024
|
0.00 / 0.00%
|
25.30
|
25.40
|
25.30
|
25.30
|
25.40
|
24.35
|
14,500
|
|
1/16/2024
|
+0.10 / +0.40%
|
25.20
|
25.30
|
25.10
|
25.20
|
25.30
|
24.25
|
9,900
|
|
1/15/2024
|
0.00 / 0.00%
|
25.10
|
25.20
|
25.00
|
25.20
|
25.10
|
24.25
|
7,300
|
|
1/12/2024
|
-0.10 / -0.39%
|
25.40
|
25.40
|
25.00
|
25.30
|
25.18
|
24.35
|
19,900
|
|
1/11/2024
|
-0.10 / -0.39%
|
25.40
|
25.50
|
25.30
|
25.30
|
25.40
|
24.35
|
21,800
|
|
1/10/2024
|
+0.10 / +0.40%
|
25.40
|
25.50
|
25.30
|
25.40
|
25.40
|
24.45
|
11,200
|
|
1/9/2024
|
+0.10 / +0.40%
|
25.30
|
25.50
|
25.20
|
25.40
|
25.30
|
24.45
|
26,400
|
|
1/8/2024
|
+0.20 / +0.80%
|
25.10
|
25.40
|
25.10
|
25.30
|
25.30
|
24.35
|
75,600
|
|
1/5/2024
|
+0.30 / +1.20%
|
25.00
|
25.30
|
24.90
|
25.30
|
25.10
|
24.35
|
62,200
|
|
1/4/2024
|
+0.30 / +1.21%
|
24.80
|
25.10
|
24.80
|
25.10
|
25.00
|
24.16
|
27,800
|
|
1/3/2024
|
+0.30 / +1.21%
|
24.60
|
25.20
|
24.60
|
25.00
|
24.80
|
24.06
|
22,100
|
|
1/2/2024
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.70
|
24.70
|
24.70
|
23.77
|
26,800
|
|
12/29/2023
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.60
|
24.70
|
24.70
|
23.77
|
17,800
|
|
12/28/2023
|
+0.10 / +0.40%
|
25.10
|
25.30
|
24.70
|
24.80
|
24.80
|
23.87
|
16,800
|
|
12/27/2023
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.60
|
25.70
|
25.70
|
23.77
|
28,500
|
|
12/26/2023
|
0.00 / 0.00%
|
25.70
|
25.90
|
25.60
|
25.70
|
25.70
|
23.77
|
12,200
|
|
12/25/2023
|
+0.10 / +0.39%
|
25.60
|
25.90
|
25.50
|
25.70
|
25.70
|
23.77
|
14,500
|
|
12/22/2023
|
+0.20 / +0.79%
|
25.60
|
25.80
|
25.40
|
25.60
|
25.60
|
23.68
|
15,500
|
|
12/21/2023
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.30
|
25.50
|
25.40
|
23.59
|
25,100
|
|
12/20/2023
|
+0.30 / +1.20%
|
25.20
|
25.50
|
25.10
|
25.40
|
25.30
|
23.49
|
40,200
|
|
12/19/2023
|
+0.30 / +1.21%
|
25.20
|
25.20
|
25.00
|
25.10
|
25.10
|
23.22
|
21,600
|
|
12/18/2023
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.60
|
25.00
|
24.80
|
23.12
|
91,100
|
|
12/15/2023
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.90
|
25.00
|
25.00
|
23.12
|
22,600
|
|
12/14/2023
|
+0.10 / +0.40%
|
25.00
|
25.20
|
25.00
|
25.10
|
25.10
|
23.22
|
42,100
|
|
12/13/2023
|
-0.30 / -1.20%
|
25.30
|
25.40
|
24.80
|
24.80
|
25.00
|
22.94
|
37,800
|
|
|