Closing price on 3/14/2024
|
|
Open |
26.30 |
High |
26.60 |
Low |
26.20 |
Volume |
21,000 |
Split-adjusted Price |
25.31 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/14/2024
|
+0.10 / +0.38%
|
26.30
|
26.60
|
26.20
|
26.30
|
26.30
|
25.31
|
21,000
|
|
3/13/2024
|
+0.40 / +1.55%
|
25.90
|
26.60
|
25.90
|
26.20
|
26.20
|
25.22
|
87,500
|
|
3/12/2024
|
+0.20 / +0.78%
|
25.80
|
25.80
|
25.60
|
25.80
|
25.80
|
24.83
|
22,700
|
|
3/11/2024
|
-0.20 / -0.78%
|
25.70
|
25.80
|
25.50
|
25.50
|
25.60
|
24.54
|
38,000
|
|
3/8/2024
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.70
|
25.90
|
25.70
|
24.93
|
11,100
|
|
3/7/2024
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.70
|
25.90
|
25.80
|
24.93
|
56,500
|
|
3/6/2024
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.80
|
25.90
|
25.90
|
24.93
|
14,700
|
|
3/5/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.80
|
25.90
|
25.90
|
24.93
|
31,400
|
|
3/4/2024
|
+0.20 / +0.78%
|
25.90
|
26.00
|
25.80
|
26.00
|
25.90
|
25.02
|
52,000
|
|
3/1/2024
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.70
|
25.80
|
25.80
|
24.83
|
24,400
|
|
2/29/2024
|
-0.20 / -0.77%
|
25.90
|
25.90
|
25.70
|
25.70
|
25.70
|
24.73
|
43,800
|
|
2/28/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.80
|
25.90
|
25.90
|
24.93
|
47,000
|
|
2/27/2024
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.90
|
26.00
|
25.90
|
25.02
|
14,400
|
|
2/26/2024
|
+0.20 / +0.78%
|
25.90
|
26.00
|
25.80
|
26.00
|
25.90
|
25.02
|
32,900
|
|
2/23/2024
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.70
|
25.80
|
25.80
|
24.83
|
47,100
|
|
2/22/2024
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.80
|
25.90
|
25.90
|
24.93
|
22,200
|
|
2/21/2024
|
-0.10 / -0.38%
|
25.90
|
26.00
|
25.80
|
25.90
|
25.90
|
24.93
|
37,100
|
|
2/20/2024
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.90
|
26.00
|
26.00
|
25.02
|
26,200
|
|
2/19/2024
|
+0.30 / +1.16%
|
25.80
|
26.10
|
25.80
|
26.10
|
26.00
|
25.12
|
23,200
|
|
2/16/2024
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.60
|
25.80
|
25.80
|
24.83
|
42,300
|
|
2/15/2024
|
+0.10 / +0.39%
|
25.70
|
25.80
|
25.00
|
25.70
|
25.60
|
24.73
|
42,500
|
|
2/7/2024
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.50
|
25.60
|
25.60
|
24.64
|
9,200
|
|
2/6/2024
|
-0.20 / -0.78%
|
25.70
|
25.80
|
25.50
|
25.60
|
25.60
|
24.64
|
40,600
|
|
2/5/2024
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.70
|
25.70
|
25.80
|
24.73
|
4,600
|
|
2/2/2024
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.70
|
25.80
|
25.70
|
24.83
|
22,900
|
|
2/1/2024
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.70
|
25.80
|
25.80
|
24.83
|
52,200
|
|
1/31/2024
|
-0.40 / -1.53%
|
26.20
|
26.20
|
25.80
|
25.80
|
25.80
|
24.83
|
108,100
|
|
1/30/2024
|
+0.10 / +0.38%
|
26.00
|
26.30
|
26.00
|
26.30
|
26.20
|
25.31
|
14,100
|
|
1/29/2024
|
+0.30 / +1.16%
|
26.00
|
26.30
|
25.80
|
26.20
|
26.20
|
25.22
|
42,100
|
|
1/26/2024
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.80
|
25.90
|
25.90
|
24.93
|
17,600
|
|
|