Closing price on 11/8/2023
|
|
Open |
25.00 |
High |
25.50 |
Low |
24.90 |
Volume |
6,400 |
Split-adjusted Price |
22.23 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2023
|
+0.50 / +2.00%
|
25.00
|
25.50
|
24.90
|
25.50
|
25.00
|
22.23
|
6,400
|
|
11/7/2023
|
-0.10 / -0.40%
|
24.90
|
25.10
|
24.90
|
24.90
|
25.00
|
21.70
|
19,200
|
|
11/6/2023
|
+0.30 / +1.21%
|
24.70
|
25.10
|
24.70
|
25.00
|
25.00
|
21.79
|
7,800
|
|
11/3/2023
|
+0.20 / +0.82%
|
24.70
|
24.80
|
24.50
|
24.70
|
24.70
|
21.53
|
24,800
|
|
11/2/2023
|
+0.80 / +3.33%
|
24.20
|
24.90
|
24.20
|
24.80
|
24.50
|
21.62
|
17,400
|
|
11/1/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
24.00
|
24.00
|
20.92
|
10,900
|
|
10/31/2023
|
-1.00 / -4.08%
|
24.30
|
24.50
|
23.50
|
23.50
|
24.00
|
20.48
|
49,900
|
|
10/30/2023
|
-0.30 / -1.22%
|
24.50
|
24.80
|
24.30
|
24.30
|
24.50
|
21.18
|
50,100
|
|
10/27/2023
|
0.00 / 0.00%
|
24.50
|
24.80
|
24.50
|
24.80
|
24.60
|
21.62
|
19,700
|
|
10/26/2023
|
-1.00 / -3.92%
|
25.30
|
25.60
|
24.50
|
24.50
|
24.80
|
21.35
|
54,200
|
|
10/25/2023
|
-0.10 / -0.39%
|
25.50
|
25.60
|
25.50
|
25.50
|
25.50
|
22.23
|
14,100
|
|
10/24/2023
|
-0.10 / -0.39%
|
25.40
|
26.00
|
25.40
|
25.50
|
25.60
|
22.23
|
28,500
|
|
10/23/2023
|
-0.20 / -0.78%
|
25.60
|
25.70
|
25.40
|
25.40
|
25.60
|
22.14
|
3,800
|
|
10/20/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.00
|
25.90
|
25.60
|
22.58
|
28,400
|
|
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
|
|
|