Closing price on 1/8/2024
|
|
Open |
25.10 |
High |
25.40 |
Low |
25.10 |
Volume |
75,600 |
Split-adjusted Price |
24.86 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/8/2024
|
+0.20 / +0.80%
|
25.10
|
25.40
|
25.10
|
25.30
|
25.30
|
24.86
|
75,600
|
|
1/5/2024
|
+0.30 / +1.20%
|
25.00
|
25.30
|
24.90
|
25.30
|
25.10
|
24.86
|
62,200
|
|
1/4/2024
|
+0.30 / +1.21%
|
24.80
|
25.10
|
24.80
|
25.10
|
25.00
|
24.67
|
27,800
|
|
1/3/2024
|
+0.30 / +1.21%
|
24.60
|
25.20
|
24.60
|
25.00
|
24.80
|
24.57
|
22,100
|
|
1/2/2024
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.70
|
24.70
|
24.70
|
24.27
|
26,800
|
|
12/29/2023
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.60
|
24.70
|
24.70
|
24.27
|
17,800
|
|
12/28/2023
|
+0.10 / +0.40%
|
25.10
|
25.30
|
24.70
|
24.80
|
24.80
|
24.37
|
16,800
|
|
12/27/2023
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.60
|
25.70
|
25.70
|
24.27
|
28,500
|
|
12/26/2023
|
0.00 / 0.00%
|
25.70
|
25.90
|
25.60
|
25.70
|
25.70
|
24.27
|
12,200
|
|
12/25/2023
|
+0.10 / +0.39%
|
25.60
|
25.90
|
25.50
|
25.70
|
25.70
|
24.27
|
14,500
|
|
12/22/2023
|
+0.20 / +0.79%
|
25.60
|
25.80
|
25.40
|
25.60
|
25.60
|
24.18
|
15,500
|
|
12/21/2023
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.30
|
25.50
|
25.40
|
24.08
|
25,100
|
|
12/20/2023
|
+0.30 / +1.20%
|
25.20
|
25.50
|
25.10
|
25.40
|
25.30
|
23.99
|
40,200
|
|
12/19/2023
|
+0.30 / +1.21%
|
25.20
|
25.20
|
25.00
|
25.10
|
25.10
|
23.71
|
21,600
|
|
12/18/2023
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.60
|
25.00
|
24.80
|
23.61
|
91,100
|
|
12/15/2023
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.90
|
25.00
|
25.00
|
23.61
|
22,600
|
|
12/14/2023
|
+0.10 / +0.40%
|
25.00
|
25.20
|
25.00
|
25.10
|
25.10
|
23.71
|
42,100
|
|
12/13/2023
|
-0.30 / -1.20%
|
25.30
|
25.40
|
24.80
|
24.80
|
25.00
|
23.42
|
37,800
|
|
12/12/2023
|
+0.10 / +0.40%
|
25.50
|
25.50
|
25.00
|
25.10
|
25.10
|
23.71
|
21,200
|
|
12/11/2023
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.90
|
24.90
|
25.00
|
23.52
|
43,500
|
|
12/8/2023
|
-0.10 / -0.40%
|
24.70
|
25.00
|
24.70
|
24.80
|
24.90
|
23.42
|
25,300
|
|
12/7/2023
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.70
|
24.90
|
24.90
|
23.52
|
19,400
|
|
12/6/2023
|
+0.30 / +1.21%
|
24.80
|
25.10
|
24.80
|
25.10
|
25.00
|
23.71
|
91,300
|
|
12/5/2023
|
+0.30 / +1.22%
|
24.70
|
25.30
|
24.50
|
24.80
|
24.80
|
23.42
|
43,100
|
|
12/4/2023
|
-0.10 / -0.41%
|
24.70
|
24.70
|
24.20
|
24.50
|
24.50
|
23.14
|
74,400
|
|
12/1/2023
|
-0.50 / -2.01%
|
24.90
|
24.90
|
24.40
|
24.40
|
24.60
|
23.04
|
9,200
|
|
11/30/2023
|
+0.30 / +1.22%
|
25.20
|
25.20
|
24.70
|
24.80
|
24.90
|
23.42
|
15,300
|
|
11/29/2023
|
+0.30 / +1.15%
|
26.00
|
26.30
|
26.00
|
26.30
|
26.00
|
23.41
|
107,600
|
|
11/28/2023
|
-0.40 / -1.52%
|
26.20
|
26.20
|
25.90
|
26.00
|
26.00
|
23.14
|
74,200
|
|
11/27/2023
|
+0.30 / +1.15%
|
26.20
|
26.50
|
26.20
|
26.30
|
26.40
|
23.41
|
22,900
|
|
|