Closing price on 2/7/2024
|
|
Open |
25.60 |
High |
25.60 |
Low |
25.50 |
Volume |
9,200 |
Split-adjusted Price |
25.60 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2024
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.50
|
25.60
|
25.60
|
25.60
|
9,200
|
|
2/6/2024
|
-0.20 / -0.78%
|
25.70
|
25.80
|
25.50
|
25.60
|
25.60
|
25.60
|
40,600
|
|
2/5/2024
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.70
|
25.70
|
25.80
|
25.70
|
4,600
|
|
2/2/2024
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.70
|
25.80
|
25.70
|
25.80
|
22,900
|
|
2/1/2024
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.70
|
25.80
|
25.80
|
25.80
|
52,200
|
|
1/31/2024
|
-0.40 / -1.53%
|
26.20
|
26.20
|
25.80
|
25.80
|
25.80
|
25.80
|
108,100
|
|
1/30/2024
|
+0.10 / +0.38%
|
26.00
|
26.30
|
26.00
|
26.30
|
26.20
|
26.30
|
14,100
|
|
1/29/2024
|
+0.30 / +1.16%
|
26.00
|
26.30
|
25.80
|
26.20
|
26.20
|
26.20
|
42,100
|
|
1/26/2024
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.80
|
25.90
|
25.90
|
25.90
|
17,600
|
|
1/25/2024
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.90
|
25.70
|
2,500
|
|
1/24/2024
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.80
|
25.90
|
26.00
|
25.90
|
38,900
|
|
1/23/2024
|
+0.30 / +1.17%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.00
|
26.00
|
8,700
|
|
1/22/2024
|
+0.40 / +1.56%
|
25.60
|
26.00
|
25.50
|
26.00
|
25.70
|
26.00
|
24,800
|
|
1/19/2024
|
+0.20 / +0.79%
|
25.40
|
25.90
|
25.30
|
25.60
|
25.60
|
25.60
|
26,600
|
|
1/18/2024
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
16,500
|
|
1/17/2024
|
0.00 / 0.00%
|
25.30
|
25.40
|
25.30
|
25.30
|
25.40
|
25.30
|
14,500
|
|
1/16/2024
|
+0.10 / +0.40%
|
25.20
|
25.30
|
25.10
|
25.20
|
25.30
|
25.20
|
9,900
|
|
1/15/2024
|
0.00 / 0.00%
|
25.10
|
25.20
|
25.00
|
25.20
|
25.10
|
25.20
|
7,300
|
|
1/12/2024
|
-0.10 / -0.39%
|
25.40
|
25.40
|
25.00
|
25.30
|
25.18
|
25.30
|
19,900
|
|
1/11/2024
|
-0.10 / -0.39%
|
25.40
|
25.50
|
25.30
|
25.30
|
25.40
|
25.30
|
21,800
|
|
1/10/2024
|
+0.10 / +0.40%
|
25.40
|
25.50
|
25.30
|
25.40
|
25.40
|
25.40
|
11,200
|
|
1/9/2024
|
+0.10 / +0.40%
|
25.30
|
25.50
|
25.20
|
25.40
|
25.30
|
25.40
|
26,400
|
|
1/8/2024
|
+0.20 / +0.80%
|
25.10
|
25.40
|
25.10
|
25.30
|
25.30
|
25.30
|
75,600
|
|
1/5/2024
|
+0.30 / +1.20%
|
25.00
|
25.30
|
24.90
|
25.30
|
25.10
|
25.30
|
62,200
|
|
1/4/2024
|
+0.30 / +1.21%
|
24.80
|
25.10
|
24.80
|
25.10
|
25.00
|
25.10
|
27,800
|
|
1/3/2024
|
+0.30 / +1.21%
|
24.60
|
25.20
|
24.60
|
25.00
|
24.80
|
25.00
|
22,100
|
|
1/2/2024
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.70
|
24.70
|
24.70
|
24.70
|
26,800
|
|
12/29/2023
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.60
|
24.70
|
24.70
|
24.70
|
17,800
|
|
12/28/2023
|
+0.10 / +0.40%
|
25.10
|
25.30
|
24.70
|
24.80
|
24.80
|
24.80
|
16,800
|
|
12/27/2023
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.60
|
25.70
|
25.70
|
24.70
|
28,500
|
|
|