|
Closing price on 4/13/2021
|
|
| Open |
28.60 |
| High |
28.60 |
| Low |
27.70 |
| Volume |
91,500 |
| Split-adjusted Price |
18.08 |
|
|
PPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2021
|
-0.90 / -3.15%
|
28.60
|
28.60
|
27.70
|
27.70
|
28.02
|
18.08
|
91,500
|
|
|
4/12/2021
|
-0.50 / -1.74%
|
29.00
|
29.00
|
28.30
|
28.30
|
28.63
|
18.47
|
61,682
|
|
|
4/9/2021
|
-0.20 / -0.69%
|
28.80
|
29.30
|
28.70
|
28.90
|
28.80
|
18.87
|
42,100
|
|
|
4/8/2021
|
-0.70 / -2.36%
|
29.50
|
29.70
|
28.50
|
29.00
|
29.14
|
18.93
|
135,300
|
|
|
4/7/2021
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.30
|
29.80
|
29.75
|
19.45
|
119,600
|
|
|
4/6/2021
|
-0.20 / -0.66%
|
30.50
|
30.50
|
29.80
|
30.00
|
30.03
|
19.58
|
81,000
|
|
|
4/5/2021
|
+1.00 / +3.33%
|
30.00
|
31.50
|
29.00
|
31.00
|
30.22
|
20.24
|
58,500
|
|
|
4/2/2021
|
+1.40 / +4.86%
|
28.80
|
31.30
|
28.80
|
30.20
|
29.98
|
19.71
|
293,795
|
|
|
4/1/2021
|
-0.40 / -1.36%
|
29.40
|
29.40
|
28.40
|
29.00
|
28.83
|
18.93
|
114,300
|
|
|
3/31/2021
|
+1.90 / +6.88%
|
29.90
|
30.20
|
29.00
|
29.50
|
29.38
|
19.26
|
151,700
|
|
|
3/30/2021
|
+2.50 / +9.47%
|
26.40
|
29.00
|
25.80
|
28.90
|
27.59
|
18.87
|
551,095
|
|
|
3/29/2021
|
+0.10 / +0.38%
|
26.10
|
27.20
|
25.50
|
26.20
|
26.39
|
17.10
|
164,400
|
|
|
3/26/2021
|
-0.20 / -0.75%
|
26.50
|
26.60
|
25.00
|
26.50
|
26.11
|
17.30
|
121,100
|
|
|
3/25/2021
|
+1.10 / +4.33%
|
25.70
|
27.40
|
25.70
|
26.50
|
26.71
|
17.30
|
256,300
|
|
|
3/24/2021
|
+2.50 / +10.73%
|
23.30
|
26.50
|
23.30
|
25.80
|
25.41
|
16.84
|
218,700
|
|
|
3/23/2021
|
-0.20 / -0.85%
|
23.50
|
23.60
|
23.10
|
23.30
|
23.32
|
15.21
|
59,500
|
|
|
3/22/2021
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.30
|
23.70
|
23.52
|
15.47
|
100,000
|
|
|
3/19/2021
|
-0.10 / -0.41%
|
24.20
|
24.20
|
23.50
|
24.10
|
24.00
|
15.73
|
47,600
|
|
|
3/18/2021
|
-0.20 / -0.82%
|
24.60
|
24.60
|
23.90
|
24.10
|
24.16
|
15.73
|
70,400
|
|
|
3/17/2021
|
+0.90 / +3.80%
|
23.80
|
24.60
|
23.80
|
24.60
|
24.28
|
16.06
|
128,400
|
|
|
3/16/2021
|
+0.30 / +1.26%
|
24.30
|
24.30
|
23.50
|
24.10
|
23.74
|
15.73
|
111,200
|
|
|
3/15/2021
|
-0.80 / -3.32%
|
23.90
|
25.00
|
23.30
|
23.30
|
23.75
|
15.21
|
160,000
|
|
|
3/12/2021
|
-0.40 / -1.64%
|
24.40
|
24.50
|
23.80
|
24.00
|
24.09
|
15.67
|
65,100
|
|
|
3/11/2021
|
+1.80 / +7.93%
|
24.50
|
26.00
|
23.80
|
24.50
|
24.43
|
15.99
|
127,900
|
|
|
3/10/2021
|
+2.30 / +10.36%
|
22.50
|
24.50
|
22.10
|
24.50
|
22.69
|
15.99
|
121,800
|
|
|
3/9/2021
|
+0.20 / +0.90%
|
22.20
|
23.00
|
21.90
|
22.40
|
22.17
|
14.62
|
110,200
|
|
|
3/8/2021
|
+0.60 / +2.78%
|
22.00
|
22.70
|
21.80
|
22.20
|
22.18
|
14.49
|
161,800
|
|
|
3/5/2021
|
+0.40 / +1.85%
|
21.60
|
22.00
|
21.00
|
22.00
|
21.64
|
14.36
|
18,900
|
|
|
3/4/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.50
|
21.60
|
21.63
|
14.10
|
48,100
|
|
|
3/3/2021
|
+0.10 / +0.47%
|
21.50
|
22.40
|
21.40
|
21.50
|
21.63
|
14.04
|
46,800
|
|
|