Closing price on 4/4/2023
|
|
Open |
22.60 |
High |
22.70 |
Low |
22.40 |
Volume |
53,900 |
Split-adjusted Price |
18.43 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2023
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.40
|
22.50
|
22.50
|
18.43
|
53,900
|
|
4/3/2023
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.40
|
22.60
|
22.50
|
18.52
|
37,400
|
|
3/31/2023
|
+0.20 / +0.89%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.60
|
18.52
|
2,000
|
|
3/30/2023
|
-0.20 / -0.87%
|
22.70
|
22.80
|
22.20
|
22.80
|
22.40
|
18.68
|
290,500
|
|
3/29/2023
|
+0.10 / +0.43%
|
22.80
|
23.10
|
22.80
|
23.10
|
23.00
|
18.93
|
700
|
|
3/28/2023
|
+0.10 / +0.44%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
18.84
|
5,300
|
|
3/27/2023
|
+0.30 / +1.31%
|
23.30
|
23.30
|
22.60
|
23.20
|
22.90
|
19.01
|
26,000
|
|
3/24/2023
|
+0.40 / +1.77%
|
22.60
|
23.10
|
22.60
|
23.00
|
22.90
|
18.84
|
17,100
|
|
3/23/2023
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.60
|
18.52
|
2,500
|
|
3/22/2023
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.70
|
22.60
|
18.60
|
10,400
|
|
3/21/2023
|
-0.30 / -1.31%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.70
|
18.52
|
18,800
|
|
3/20/2023
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.90
|
18.68
|
4,800
|
|
3/17/2023
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
23.00
|
18.84
|
10,200
|
|
3/16/2023
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.90
|
23.00
|
23.00
|
18.84
|
27,300
|
|
3/15/2023
|
+0.70 / +3.10%
|
23.00
|
23.40
|
22.70
|
23.30
|
23.10
|
19.09
|
60,500
|
|
3/14/2023
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.50
|
22.60
|
22.60
|
18.52
|
30,800
|
|
3/13/2023
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
18.68
|
11,900
|
|
3/10/2023
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.70
|
22.80
|
22.80
|
18.68
|
23,300
|
|
3/9/2023
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.70
|
22.90
|
22.80
|
18.76
|
22,600
|
|
3/8/2023
|
-0.10 / -0.43%
|
22.70
|
23.00
|
22.70
|
23.00
|
23.00
|
18.84
|
6,800
|
|
3/7/2023
|
-0.10 / -0.43%
|
23.40
|
23.40
|
22.90
|
23.00
|
23.10
|
18.84
|
4,900
|
|
3/6/2023
|
+0.10 / +0.44%
|
22.60
|
23.40
|
22.60
|
23.00
|
23.10
|
18.84
|
18,900
|
|
3/3/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.90
|
18.68
|
27,400
|
|
3/2/2023
|
+0.30 / +1.32%
|
22.80
|
23.00
|
22.70
|
23.00
|
22.80
|
18.84
|
11,200
|
|
3/1/2023
|
+0.20 / +0.88%
|
22.10
|
22.90
|
22.10
|
22.90
|
22.70
|
18.76
|
43,600
|
|
2/28/2023
|
-0.30 / -1.32%
|
22.10
|
23.00
|
22.10
|
22.50
|
22.70
|
18.43
|
24,000
|
|
2/27/2023
|
-0.70 / -2.99%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.80
|
18.60
|
68,700
|
|
2/24/2023
|
-0.10 / -0.43%
|
23.40
|
23.50
|
23.30
|
23.40
|
23.40
|
19.17
|
18,800
|
|
2/23/2023
|
+0.10 / +0.42%
|
23.60
|
23.70
|
23.30
|
23.70
|
23.50
|
19.42
|
37,400
|
|
2/22/2023
|
-0.30 / -1.25%
|
23.70
|
24.00
|
23.40
|
23.70
|
23.60
|
19.42
|
64,300
|
|
|