Closing price on 10/19/2023
|
|
Open |
26.00 |
High |
26.20 |
Low |
25.80 |
Volume |
35,600 |
Split-adjusted Price |
22.49 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2023
|
-0.30 / -1.15%
|
26.00
|
26.20
|
25.80
|
25.80
|
25.90
|
22.49
|
35,600
|
|
10/18/2023
|
-0.40 / -1.50%
|
26.70
|
26.70
|
25.50
|
26.20
|
26.10
|
22.84
|
26,000
|
|
10/17/2023
|
-0.10 / -0.38%
|
26.70
|
26.90
|
26.50
|
26.50
|
26.60
|
23.10
|
8,900
|
|
10/16/2023
|
+0.10 / +0.38%
|
26.50
|
26.70
|
26.50
|
26.70
|
26.60
|
23.27
|
28,500
|
|
10/13/2023
|
-0.10 / -0.37%
|
26.60
|
26.70
|
26.50
|
26.70
|
26.60
|
23.27
|
10,700
|
|
10/12/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.60
|
26.70
|
26.80
|
23.27
|
17,600
|
|
10/11/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.50
|
26.60
|
26.70
|
23.19
|
7,000
|
|
10/10/2023
|
+0.30 / +1.13%
|
26.50
|
26.80
|
26.40
|
26.80
|
26.60
|
23.36
|
13,300
|
|
10/9/2023
|
+0.30 / +1.15%
|
26.30
|
26.80
|
26.20
|
26.50
|
26.50
|
23.10
|
15,700
|
|
10/6/2023
|
+0.30 / +1.15%
|
26.30
|
26.30
|
26.00
|
26.30
|
26.20
|
22.92
|
9,800
|
|
10/5/2023
|
+0.10 / +0.38%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.00
|
22.75
|
31,300
|
|
10/4/2023
|
0.00 / 0.00%
|
25.90
|
26.30
|
25.90
|
26.00
|
26.00
|
22.66
|
13,300
|
|
10/3/2023
|
-0.50 / -1.89%
|
26.00
|
26.10
|
25.90
|
25.90
|
26.00
|
22.58
|
15,700
|
|
10/2/2023
|
+0.10 / +0.38%
|
25.90
|
26.60
|
25.90
|
26.30
|
26.40
|
22.92
|
7,500
|
|
9/29/2023
|
-0.10 / -0.38%
|
26.30
|
26.30
|
25.90
|
25.90
|
26.20
|
22.58
|
7,500
|
|
9/28/2023
|
+0.20 / +0.78%
|
26.00
|
26.10
|
25.60
|
26.00
|
26.00
|
22.66
|
17,300
|
|
9/27/2023
|
-0.10 / -0.38%
|
25.90
|
26.30
|
25.40
|
26.20
|
25.80
|
22.84
|
56,100
|
|
9/26/2023
|
-0.40 / -1.50%
|
26.50
|
26.60
|
26.00
|
26.20
|
26.30
|
22.84
|
22,400
|
|
9/25/2023
|
-0.90 / -3.32%
|
27.30
|
27.30
|
26.00
|
26.20
|
26.60
|
22.84
|
93,500
|
|
9/22/2023
|
-0.40 / -1.45%
|
27.50
|
27.50
|
26.80
|
27.20
|
27.10
|
23.71
|
21,100
|
|
9/21/2023
|
-0.40 / -1.43%
|
27.70
|
27.80
|
27.40
|
27.50
|
27.60
|
23.97
|
26,100
|
|
9/20/2023
|
+0.50 / +1.82%
|
27.80
|
28.10
|
27.70
|
27.90
|
27.90
|
24.32
|
47,300
|
|
9/19/2023
|
-0.30 / -1.09%
|
27.60
|
27.60
|
27.10
|
27.20
|
27.40
|
23.71
|
12,000
|
|
9/18/2023
|
+0.10 / +0.36%
|
27.60
|
28.50
|
27.30
|
27.50
|
27.50
|
23.97
|
33,800
|
|
9/15/2023
|
+0.20 / +0.73%
|
27.20
|
27.50
|
27.20
|
27.50
|
27.40
|
23.97
|
48,000
|
|
9/14/2023
|
+0.30 / +1.12%
|
27.00
|
27.50
|
27.00
|
27.20
|
27.30
|
23.71
|
39,000
|
|
9/13/2023
|
+0.20 / +0.75%
|
26.90
|
27.20
|
26.70
|
27.00
|
26.90
|
23.53
|
111,000
|
|
9/12/2023
|
0.00 / 0.00%
|
26.70
|
26.90
|
26.70
|
26.90
|
26.80
|
23.45
|
15,200
|
|
9/11/2023
|
-0.40 / -1.48%
|
27.40
|
27.40
|
26.50
|
26.70
|
26.90
|
23.27
|
67,500
|
|
9/8/2023
|
-0.20 / -0.74%
|
27.00
|
27.30
|
26.90
|
26.90
|
27.10
|
23.45
|
72,400
|
|
|