Closing price on 5/27/2024
|
|
Open |
28.10 |
High |
28.30 |
Low |
27.60 |
Volume |
29,900 |
Split-adjusted Price |
27.04 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2024
|
0.00 / 0.00%
|
28.10
|
28.30
|
27.60
|
28.10
|
28.10
|
27.04
|
29,900
|
|
5/24/2024
|
+0.20 / +0.72%
|
28.10
|
28.40
|
27.90
|
28.10
|
28.10
|
27.04
|
97,500
|
|
5/23/2024
|
0.00 / 0.00%
|
27.90
|
28.10
|
27.70
|
28.10
|
27.90
|
27.04
|
86,200
|
|
5/22/2024
|
+0.10 / +0.36%
|
28.00
|
28.30
|
27.90
|
27.90
|
28.10
|
26.85
|
119,900
|
|
5/21/2024
|
+0.20 / +0.72%
|
27.90
|
28.00
|
27.50
|
27.90
|
27.80
|
26.85
|
136,800
|
|
5/20/2024
|
-0.40 / -1.43%
|
27.90
|
27.90
|
27.50
|
27.50
|
27.70
|
26.47
|
24,200
|
|
5/17/2024
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.80
|
27.80
|
27.90
|
26.76
|
19,200
|
|
5/16/2024
|
+0.30 / +1.08%
|
27.60
|
28.00
|
27.60
|
28.00
|
27.80
|
26.95
|
48,800
|
|
5/15/2024
|
+0.30 / +1.10%
|
27.20
|
28.10
|
27.00
|
27.50
|
27.70
|
26.47
|
83,900
|
|
5/14/2024
|
-0.40 / -1.46%
|
27.40
|
27.40
|
27.00
|
27.00
|
27.20
|
25.99
|
26,200
|
|
5/13/2024
|
-0.10 / -0.36%
|
27.50
|
27.60
|
27.20
|
27.30
|
27.40
|
26.27
|
34,200
|
|
5/10/2024
|
-0.10 / -0.36%
|
27.60
|
27.70
|
27.20
|
27.40
|
27.40
|
26.37
|
31,300
|
|
5/9/2024
|
+0.20 / +0.73%
|
27.40
|
27.70
|
27.40
|
27.60
|
27.50
|
26.56
|
48,700
|
|
5/8/2024
|
+0.80 / +2.99%
|
26.90
|
27.80
|
26.90
|
27.60
|
27.40
|
26.56
|
161,200
|
|
5/7/2024
|
+0.20 / +0.75%
|
26.80
|
27.10
|
26.70
|
26.90
|
26.80
|
25.89
|
63,300
|
|
5/6/2024
|
+0.40 / +1.51%
|
26.50
|
26.90
|
26.50
|
26.90
|
26.70
|
25.89
|
21,800
|
|
5/3/2024
|
-0.20 / -0.75%
|
26.70
|
26.70
|
26.30
|
26.50
|
26.50
|
25.50
|
100,600
|
|
5/2/2024
|
-0.50 / -1.85%
|
26.70
|
27.00
|
26.30
|
26.50
|
26.70
|
25.50
|
33,600
|
|
4/26/2024
|
+0.30 / +1.14%
|
26.50
|
28.00
|
26.50
|
26.70
|
27.00
|
25.70
|
43,500
|
|
4/25/2024
|
0.00 / 0.00%
|
26.70
|
26.90
|
26.30
|
26.40
|
26.40
|
25.41
|
22,300
|
|
4/24/2024
|
+0.90 / +3.46%
|
26.30
|
26.90
|
26.10
|
26.90
|
26.40
|
25.89
|
29,900
|
|
4/23/2024
|
+0.10 / +0.38%
|
26.00
|
26.60
|
25.90
|
26.10
|
26.00
|
25.12
|
56,100
|
|
4/22/2024
|
+0.10 / +0.38%
|
26.00
|
26.20
|
25.90
|
26.20
|
26.00
|
25.22
|
21,700
|
|
4/19/2024
|
-0.50 / -1.89%
|
26.60
|
26.60
|
26.00
|
26.00
|
26.10
|
25.02
|
49,200
|
|
4/17/2024
|
+0.10 / +0.38%
|
26.60
|
26.60
|
26.50
|
26.50
|
26.50
|
25.50
|
8,900
|
|
4/16/2024
|
0.00 / 0.00%
|
26.40
|
26.60
|
26.00
|
26.60
|
26.40
|
25.60
|
36,400
|
|
4/15/2024
|
-0.50 / -1.85%
|
27.00
|
27.00
|
26.40
|
26.50
|
26.60
|
25.50
|
43,600
|
|
4/12/2024
|
+0.20 / +0.75%
|
26.70
|
27.10
|
26.60
|
26.90
|
27.00
|
25.89
|
39,000
|
|
4/11/2024
|
-0.30 / -1.11%
|
26.80
|
26.90
|
25.90
|
26.70
|
26.70
|
25.70
|
25,400
|
|
4/10/2024
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.90
|
26.90
|
27.00
|
25.89
|
15,700
|
|
|