|
Closing price on 2/16/2023
|
|
| Open |
23.20 |
| High |
23.70 |
| Low |
23.20 |
| Volume |
48,300 |
| Split-adjusted Price |
18.21 |
|
|
PPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2023
|
+0.70 / +3.04%
|
23.20
|
23.70
|
23.20
|
23.70
|
23.60
|
18.21
|
48,300
|
|
|
2/15/2023
|
+0.10 / +0.44%
|
22.90
|
23.30
|
22.90
|
23.00
|
23.00
|
17.67
|
34,800
|
|
|
2/14/2023
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
22.90
|
22.90
|
17.59
|
43,800
|
|
|
2/13/2023
|
-0.40 / -1.72%
|
23.20
|
23.20
|
22.60
|
22.90
|
22.90
|
17.59
|
68,300
|
|
|
2/10/2023
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.20
|
23.60
|
23.30
|
18.13
|
23,000
|
|
|
2/9/2023
|
+0.70 / +3.03%
|
23.00
|
23.90
|
23.00
|
23.80
|
23.60
|
18.28
|
157,100
|
|
|
2/8/2023
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.00
|
23.10
|
23.10
|
17.75
|
38,900
|
|
|
2/7/2023
|
-0.40 / -1.72%
|
23.40
|
23.50
|
22.90
|
22.90
|
23.10
|
17.59
|
34,700
|
|
|
2/6/2023
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.20
|
23.40
|
23.30
|
17.98
|
65,400
|
|
|
2/3/2023
|
-0.40 / -1.69%
|
23.60
|
24.10
|
23.00
|
23.20
|
23.40
|
17.82
|
106,600
|
|
|
2/2/2023
|
-1.50 / -6.05%
|
24.70
|
24.70
|
23.10
|
23.30
|
23.60
|
17.90
|
75,200
|
|
|
2/1/2023
|
-0.40 / -1.67%
|
25.50
|
26.00
|
23.60
|
23.60
|
24.80
|
18.13
|
99,200
|
|
|
1/31/2023
|
+3.10 / +14.76%
|
21.50
|
24.10
|
21.50
|
24.10
|
24.00
|
18.52
|
276,900
|
|
|
1/30/2023
|
+0.20 / +0.96%
|
20.50
|
21.10
|
20.40
|
21.00
|
21.00
|
16.13
|
58,700
|
|
|
1/27/2023
|
-0.10 / -0.48%
|
21.00
|
21.20
|
20.60
|
20.90
|
20.80
|
16.06
|
55,000
|
|
|
1/19/2023
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
21.00
|
21.00
|
16.13
|
94,400
|
|
|
1/18/2023
|
+0.40 / +1.94%
|
20.90
|
21.30
|
20.80
|
21.00
|
21.00
|
16.13
|
104,000
|
|
|
1/17/2023
|
+0.10 / +0.49%
|
20.70
|
20.80
|
20.50
|
20.70
|
20.60
|
15.90
|
93,300
|
|
|
1/16/2023
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.40
|
20.50
|
20.60
|
15.75
|
58,700
|
|
|
1/13/2023
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.40
|
15.75
|
60,100
|
|
|
1/12/2023
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.10
|
20.30
|
20.30
|
15.60
|
48,400
|
|
|
1/11/2023
|
+0.10 / +0.50%
|
20.10
|
20.40
|
20.00
|
20.20
|
20.30
|
15.52
|
12,100
|
|
|
1/10/2023
|
-0.20 / -0.98%
|
20.00
|
20.60
|
19.90
|
20.20
|
20.10
|
15.52
|
36,000
|
|
|
1/9/2023
|
-1.50 / -6.98%
|
21.40
|
21.40
|
19.90
|
20.00
|
20.40
|
15.37
|
57,600
|
|
|
1/6/2023
|
+0.80 / +3.92%
|
20.80
|
22.00
|
20.80
|
21.20
|
21.50
|
16.29
|
121,300
|
|
|
1/5/2023
|
+0.70 / +3.50%
|
20.10
|
20.70
|
20.10
|
20.70
|
20.40
|
15.90
|
150,300
|
|
|
1/4/2023
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.00
|
15.44
|
84,700
|
|
|
1/3/2023
|
+0.10 / +0.50%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.00
|
15.44
|
10,200
|
|
|
12/30/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
15.37
|
21,800
|
|
|
12/29/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
15.37
|
29,300
|
|
|