Closing price on 10/1/2024
|
|
Open |
29.70 |
High |
29.70 |
Low |
29.50 |
Volume |
31,900 |
Split-adjusted Price |
29.50 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/1/2024
|
-0.20 / -0.67%
|
29.70
|
29.70
|
29.50
|
29.50
|
29.50
|
29.50
|
31,900
|
|
9/30/2024
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.50
|
29.70
|
29.70
|
29.70
|
14,900
|
|
9/27/2024
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.60
|
29.80
|
29.80
|
29.80
|
13,900
|
|
9/26/2024
|
+0.20 / +0.68%
|
29.50
|
30.00
|
29.50
|
29.70
|
29.80
|
29.70
|
74,900
|
|
9/25/2024
|
0.00 / 0.00%
|
29.50
|
29.60
|
29.50
|
29.50
|
29.50
|
29.50
|
20,100
|
|
9/24/2024
|
+0.20 / +0.68%
|
29.60
|
29.70
|
29.40
|
29.60
|
29.50
|
29.60
|
16,100
|
|
9/23/2024
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.30
|
29.50
|
29.40
|
29.50
|
6,700
|
|
9/20/2024
|
0.00 / 0.00%
|
29.50
|
29.70
|
29.30
|
29.50
|
29.40
|
29.50
|
29,800
|
|
9/19/2024
|
+0.10 / +0.34%
|
29.60
|
29.70
|
29.40
|
29.70
|
29.50
|
29.70
|
10,800
|
|
9/18/2024
|
+0.20 / +0.68%
|
29.40
|
29.70
|
29.40
|
29.60
|
29.60
|
29.60
|
113,900
|
|
9/17/2024
|
+0.10 / +0.34%
|
29.40
|
29.50
|
29.30
|
29.50
|
29.40
|
29.50
|
9,400
|
|
9/16/2024
|
+0.10 / +0.34%
|
29.40
|
29.50
|
29.40
|
29.40
|
29.40
|
29.40
|
7,200
|
|
9/13/2024
|
0.00 / 0.00%
|
29.30
|
29.40
|
29.20
|
29.30
|
29.30
|
29.30
|
5,200
|
|
9/12/2024
|
0.00 / 0.00%
|
29.20
|
29.40
|
29.20
|
29.30
|
29.30
|
29.30
|
17,500
|
|
9/11/2024
|
0.00 / 0.00%
|
29.30
|
29.40
|
29.20
|
29.40
|
29.30
|
29.40
|
5,800
|
|
9/10/2024
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.30
|
29.30
|
29.40
|
29.30
|
20,100
|
|
9/9/2024
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.20
|
29.40
|
29.30
|
29.40
|
8,700
|
|
9/6/2024
|
-0.20 / -0.68%
|
29.60
|
29.60
|
29.40
|
29.40
|
29.50
|
29.40
|
15,000
|
|
9/5/2024
|
-0.10 / -0.34%
|
29.60
|
29.80
|
29.50
|
29.50
|
29.60
|
29.50
|
19,600
|
|
9/4/2024
|
+0.10 / +0.34%
|
29.40
|
29.90
|
29.30
|
29.60
|
29.60
|
29.60
|
30,100
|
|
8/30/2024
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.40
|
29.50
|
29.50
|
29.50
|
8,600
|
|
8/29/2024
|
+0.10 / +0.34%
|
29.20
|
29.60
|
29.20
|
29.50
|
29.40
|
29.50
|
16,200
|
|
8/28/2024
|
+0.10 / +0.34%
|
29.30
|
29.50
|
29.30
|
29.40
|
29.40
|
29.40
|
12,400
|
|
8/27/2024
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.30
|
29.40
|
29.30
|
29.40
|
31,200
|
|
8/26/2024
|
-0.20 / -0.68%
|
29.40
|
29.60
|
29.30
|
29.30
|
29.40
|
29.30
|
35,900
|
|
8/23/2024
|
-0.10 / -0.34%
|
29.50
|
29.60
|
29.40
|
29.50
|
29.50
|
29.50
|
12,100
|
|
8/22/2024
|
-0.10 / -0.34%
|
29.50
|
29.80
|
29.50
|
29.50
|
29.60
|
29.50
|
20,400
|
|
8/21/2024
|
+0.20 / +0.68%
|
29.70
|
29.80
|
29.50
|
29.80
|
29.60
|
29.80
|
36,800
|
|
8/20/2024
|
-0.20 / -0.67%
|
29.90
|
29.90
|
29.50
|
29.50
|
29.60
|
29.50
|
63,500
|
|
8/19/2024
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.60
|
29.80
|
29.70
|
29.80
|
92,200
|
|
|