|
Closing price on 5/8/2023
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
24.10 |
| Volume |
34,100 |
| Split-adjusted Price |
17.94 |
|
|
PPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2023
|
+0.10 / +0.42%
|
24.50
|
24.50
|
24.10
|
24.10
|
24.30
|
17.94
|
34,100
|
|
|
5/5/2023
|
0.00 / 0.00%
|
23.50
|
24.30
|
23.50
|
24.10
|
24.00
|
17.94
|
32,500
|
|
|
5/4/2023
|
0.00 / 0.00%
|
24.20
|
24.60
|
24.00
|
24.20
|
24.10
|
18.01
|
35,700
|
|
|
4/28/2023
|
+0.80 / +3.36%
|
24.60
|
25.30
|
24.30
|
24.60
|
24.70
|
17.94
|
226,400
|
|
|
4/27/2023
|
+0.60 / +2.58%
|
23.50
|
24.00
|
23.30
|
23.90
|
23.80
|
17.43
|
43,700
|
|
|
4/26/2023
|
+0.30 / +1.30%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.30
|
17.06
|
46,900
|
|
|
4/25/2023
|
+0.30 / +1.30%
|
23.10
|
23.30
|
23.00
|
23.30
|
23.10
|
16.99
|
15,300
|
|
|
4/24/2023
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.00
|
16.77
|
17,800
|
|
|
4/21/2023
|
+0.20 / +0.88%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
16.77
|
3,500
|
|
|
4/20/2023
|
+0.60 / +2.67%
|
22.60
|
23.10
|
22.50
|
23.10
|
22.80
|
16.84
|
41,400
|
|
|
4/19/2023
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
16.41
|
6,600
|
|
|
4/18/2023
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.60
|
22.60
|
22.70
|
16.48
|
3,100
|
|
|
4/17/2023
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.50
|
22.60
|
22.50
|
16.48
|
37,800
|
|
|
4/14/2023
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.60
|
16.41
|
23,600
|
|
|
4/13/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.80
|
16.63
|
18,700
|
|
|
4/12/2023
|
+0.30 / +1.33%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.80
|
16.63
|
13,100
|
|
|
4/11/2023
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.50
|
22.50
|
16.41
|
8,200
|
|
|
4/10/2023
|
+0.10 / +0.45%
|
22.60
|
22.70
|
22.40
|
22.50
|
22.50
|
16.41
|
26,400
|
|
|
4/7/2023
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.30
|
22.50
|
22.40
|
16.41
|
20,500
|
|
|
4/6/2023
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.50
|
22.60
|
22.60
|
16.48
|
18,700
|
|
|
4/5/2023
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.50
|
16.48
|
46,300
|
|
|
4/4/2023
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.40
|
22.50
|
22.50
|
16.41
|
53,900
|
|
|
4/3/2023
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.40
|
22.60
|
22.50
|
16.48
|
37,400
|
|
|
3/31/2023
|
+0.20 / +0.89%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.60
|
16.48
|
2,000
|
|
|
3/30/2023
|
-0.20 / -0.87%
|
22.70
|
22.80
|
22.20
|
22.80
|
22.40
|
16.63
|
290,500
|
|
|
3/29/2023
|
+0.10 / +0.43%
|
22.80
|
23.10
|
22.80
|
23.10
|
23.00
|
16.84
|
700
|
|
|
3/28/2023
|
+0.10 / +0.44%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
16.77
|
5,300
|
|
|
3/27/2023
|
+0.30 / +1.31%
|
23.30
|
23.30
|
22.60
|
23.20
|
22.90
|
16.92
|
26,000
|
|
|
3/24/2023
|
+0.40 / +1.77%
|
22.60
|
23.10
|
22.60
|
23.00
|
22.90
|
16.77
|
17,100
|
|
|
3/23/2023
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.60
|
16.48
|
2,500
|
|
|