Closing price on 11/16/2022
|
|
Open |
17.60 |
High |
19.80 |
Low |
17.60 |
Volume |
101,200 |
Split-adjusted Price |
14.94 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/16/2022
|
+0.90 / +4.79%
|
17.60
|
19.80
|
17.60
|
19.70
|
18.60
|
14.94
|
101,200
|
|
11/15/2022
|
-1.90 / -9.31%
|
20.00
|
20.00
|
18.00
|
18.50
|
18.80
|
14.03
|
67,400
|
|
11/14/2022
|
-1.00 / -4.76%
|
21.00
|
21.00
|
19.80
|
20.00
|
20.40
|
15.17
|
34,700
|
|
11/11/2022
|
-0.50 / -2.37%
|
21.80
|
21.80
|
20.60
|
20.60
|
21.00
|
15.62
|
25,500
|
|
11/10/2022
|
-1.30 / -6.02%
|
23.80
|
23.80
|
20.10
|
20.30
|
21.10
|
15.40
|
54,500
|
|
11/9/2022
|
0.00 / 0.00%
|
21.30
|
21.90
|
21.30
|
21.30
|
21.60
|
16.15
|
11,900
|
|
11/8/2022
|
-0.40 / -1.86%
|
21.50
|
21.50
|
21.00
|
21.10
|
21.30
|
16.00
|
7,800
|
|
11/7/2022
|
-1.50 / -6.64%
|
22.40
|
22.40
|
21.00
|
21.10
|
21.50
|
16.00
|
27,700
|
|
11/4/2022
|
-0.60 / -2.61%
|
23.00
|
23.00
|
22.10
|
22.40
|
22.60
|
16.99
|
29,400
|
|
11/3/2022
|
-0.20 / -0.87%
|
23.00
|
23.10
|
22.80
|
22.80
|
23.00
|
17.29
|
37,100
|
|
11/2/2022
|
+0.10 / +0.44%
|
22.80
|
23.10
|
22.80
|
23.00
|
23.00
|
17.44
|
5,300
|
|
11/1/2022
|
+0.20 / +0.88%
|
23.00
|
23.10
|
22.80
|
23.00
|
22.90
|
17.44
|
25,900
|
|
10/31/2022
|
0.00 / 0.00%
|
22.90
|
23.30
|
22.10
|
23.30
|
22.80
|
17.67
|
44,300
|
|
10/28/2022
|
-0.50 / -2.13%
|
23.80
|
24.00
|
22.90
|
23.00
|
23.30
|
17.44
|
54,300
|
|
10/27/2022
|
0.00 / 0.00%
|
23.70
|
23.80
|
22.90
|
23.80
|
23.50
|
18.05
|
29,300
|
|
10/26/2022
|
-0.70 / -2.98%
|
23.40
|
24.00
|
22.80
|
22.80
|
23.80
|
17.29
|
25,300
|
|
10/25/2022
|
0.00 / 0.00%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.50
|
17.97
|
18,100
|
|
10/24/2022
|
-1.30 / -5.24%
|
24.80
|
24.80
|
22.60
|
23.50
|
23.70
|
17.82
|
11,300
|
|
10/21/2022
|
-0.90 / -3.54%
|
25.10
|
25.10
|
24.10
|
24.50
|
24.80
|
18.58
|
5,800
|
|
10/20/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
25.00
|
25.00
|
25.40
|
18.96
|
5,700
|
|
10/19/2022
|
-1.30 / -4.92%
|
25.00
|
25.10
|
24.90
|
25.10
|
25.00
|
19.04
|
5,300
|
|
10/18/2022
|
+0.40 / +1.61%
|
28.40
|
28.40
|
25.30
|
25.30
|
26.40
|
19.19
|
1,100
|
|
10/17/2022
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.00
|
24.90
|
24.90
|
18.88
|
27,000
|
|
10/14/2022
|
+0.40 / +1.63%
|
25.00
|
25.20
|
24.90
|
25.00
|
25.00
|
18.96
|
21,500
|
|
10/13/2022
|
+0.40 / +1.65%
|
24.60
|
24.70
|
24.50
|
24.70
|
24.60
|
18.73
|
33,500
|
|
10/12/2022
|
+0.50 / +2.07%
|
24.00
|
24.90
|
24.00
|
24.70
|
24.30
|
18.73
|
4,800
|
|
10/11/2022
|
-1.00 / -4.00%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.20
|
18.20
|
10,400
|
|
10/10/2022
|
+0.50 / +2.00%
|
25.00
|
25.50
|
24.80
|
25.50
|
25.00
|
19.34
|
18,100
|
|
10/7/2022
|
-1.20 / -4.58%
|
25.50
|
26.00
|
24.80
|
25.00
|
25.00
|
18.96
|
73,600
|
|
10/6/2022
|
-1.20 / -4.46%
|
27.30
|
27.50
|
25.60
|
25.70
|
26.20
|
19.49
|
10,400
|
|
|