|
Closing price on 5/21/2021
|
|
| Open |
25.00 |
| High |
25.50 |
| Low |
24.90 |
| Volume |
61,400 |
| Split-adjusted Price |
16.45 |
|
|
PPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2021
|
+0.40 / +1.61%
|
25.00
|
25.50
|
24.90
|
25.20
|
25.20
|
16.45
|
61,400
|
|
|
5/20/2021
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.60
|
24.90
|
24.80
|
16.25
|
46,700
|
|
|
5/19/2021
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.70
|
24.80
|
24.86
|
16.19
|
34,900
|
|
|
5/18/2021
|
-0.40 / -1.57%
|
25.10
|
25.30
|
24.70
|
25.00
|
24.99
|
16.32
|
50,200
|
|
|
5/17/2021
|
-0.30 / -1.18%
|
25.40
|
25.80
|
25.00
|
25.10
|
25.41
|
16.39
|
41,700
|
|
|
5/14/2021
|
0.00 / 0.00%
|
25.40
|
25.70
|
25.30
|
25.30
|
25.42
|
16.52
|
29,800
|
|
|
5/13/2021
|
+0.40 / +1.60%
|
25.10
|
25.60
|
25.00
|
25.40
|
25.33
|
16.58
|
83,300
|
|
|
5/12/2021
|
+0.20 / +0.80%
|
25.10
|
25.60
|
24.70
|
25.30
|
24.98
|
16.52
|
56,500
|
|
|
5/11/2021
|
-0.70 / -2.76%
|
25.40
|
25.50
|
24.70
|
24.70
|
25.09
|
16.12
|
46,600
|
|
|
5/10/2021
|
+0.90 / +3.69%
|
24.40
|
26.00
|
24.40
|
25.30
|
25.35
|
16.52
|
29,900
|
|
|
5/7/2021
|
-0.60 / -2.39%
|
25.00
|
25.00
|
24.10
|
24.50
|
24.41
|
15.99
|
49,700
|
|
|
5/6/2021
|
-1.00 / -3.86%
|
25.80
|
25.80
|
24.70
|
24.90
|
25.08
|
16.25
|
74,900
|
|
|
5/5/2021
|
0.00 / 0.00%
|
26.40
|
26.40
|
25.70
|
25.70
|
25.89
|
16.78
|
53,700
|
|
|
5/4/2021
|
+0.50 / +1.94%
|
25.00
|
26.70
|
24.90
|
26.30
|
25.65
|
17.17
|
72,400
|
|
|
4/29/2021
|
-0.10 / -0.39%
|
26.10
|
26.10
|
25.70
|
25.70
|
25.84
|
16.78
|
29,900
|
|
|
4/28/2021
|
+1.70 / +6.97%
|
24.40
|
26.50
|
24.40
|
26.10
|
25.81
|
17.04
|
58,300
|
|
|
4/27/2021
|
0.00 / 0.00%
|
24.30
|
24.80
|
24.20
|
24.50
|
24.40
|
15.99
|
29,700
|
|
|
4/26/2021
|
-0.30 / -1.22%
|
25.30
|
25.40
|
24.00
|
24.30
|
24.46
|
15.86
|
38,600
|
|
|
4/23/2021
|
-0.80 / -3.10%
|
25.30
|
25.50
|
24.00
|
25.00
|
24.62
|
16.32
|
83,800
|
|
|
4/22/2021
|
-1.60 / -5.95%
|
26.60
|
26.60
|
25.30
|
25.30
|
25.83
|
16.52
|
49,900
|
|
|
4/20/2021
|
+0.50 / +1.89%
|
26.60
|
27.20
|
26.20
|
27.00
|
26.87
|
17.63
|
64,800
|
|
|
4/19/2021
|
+0.20 / +0.76%
|
26.50
|
26.60
|
26.30
|
26.60
|
26.47
|
17.36
|
50,700
|
|
|
4/16/2021
|
-1.30 / -4.68%
|
27.50
|
27.50
|
25.00
|
26.50
|
26.38
|
17.30
|
90,000
|
|
|
4/15/2021
|
-0.20 / -0.72%
|
27.60
|
28.00
|
27.00
|
27.50
|
27.81
|
17.95
|
61,700
|
|
|
4/14/2021
|
-0.40 / -1.43%
|
27.00
|
28.00
|
27.00
|
27.60
|
27.69
|
18.02
|
40,800
|
|
|
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
|
|
|