Closing price on 6/14/2024
|
|
Open |
28.70 |
High |
29.00 |
Low |
28.60 |
Volume |
40,200 |
Split-adjusted Price |
28.60 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2024
|
+0.20 / +0.70%
|
28.70
|
29.00
|
28.60
|
28.60
|
28.80
|
28.60
|
40,200
|
|
6/13/2024
|
+0.30 / +1.05%
|
28.90
|
29.30
|
28.80
|
29.00
|
28.90
|
28.50
|
34,800
|
|
6/12/2024
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.50
|
28.90
|
28.70
|
28.40
|
79,200
|
|
6/11/2024
|
-0.30 / -1.03%
|
29.20
|
29.20
|
28.80
|
28.80
|
28.90
|
28.30
|
83,000
|
|
6/10/2024
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.00
|
29.20
|
29.10
|
28.69
|
161,500
|
|
6/7/2024
|
0.00 / 0.00%
|
29.40
|
29.80
|
29.00
|
29.30
|
29.20
|
28.79
|
67,500
|
|
6/6/2024
|
-0.20 / -0.68%
|
29.70
|
29.70
|
28.90
|
29.40
|
29.30
|
28.89
|
51,900
|
|
6/5/2024
|
-0.80 / -2.66%
|
29.90
|
30.10
|
29.30
|
29.30
|
29.60
|
28.79
|
69,100
|
|
6/4/2024
|
+0.50 / +1.70%
|
29.60
|
30.60
|
29.60
|
29.90
|
30.10
|
29.38
|
184,800
|
|
6/3/2024
|
+1.00 / +3.51%
|
28.80
|
29.60
|
28.80
|
29.50
|
29.40
|
28.99
|
83,800
|
|
5/31/2024
|
+0.20 / +0.71%
|
28.40
|
28.60
|
28.40
|
28.50
|
28.50
|
28.01
|
16,700
|
|
5/30/2024
|
+0.10 / +0.35%
|
28.20
|
28.40
|
28.00
|
28.40
|
28.30
|
27.91
|
108,600
|
|
5/29/2024
|
-0.30 / -1.06%
|
28.50
|
28.50
|
28.00
|
28.10
|
28.30
|
27.61
|
70,600
|
|
5/28/2024
|
+0.40 / +1.42%
|
28.20
|
28.50
|
28.20
|
28.50
|
28.40
|
28.01
|
28,100
|
|
5/27/2024
|
0.00 / 0.00%
|
28.10
|
28.30
|
27.60
|
28.10
|
28.10
|
27.61
|
29,900
|
|
5/24/2024
|
+0.20 / +0.72%
|
28.10
|
28.40
|
27.90
|
28.10
|
28.10
|
27.61
|
97,500
|
|
5/23/2024
|
0.00 / 0.00%
|
27.90
|
28.10
|
27.70
|
28.10
|
27.90
|
27.61
|
86,200
|
|
5/22/2024
|
+0.10 / +0.36%
|
28.00
|
28.30
|
27.90
|
27.90
|
28.10
|
27.42
|
119,900
|
|
5/21/2024
|
+0.20 / +0.72%
|
27.90
|
28.00
|
27.50
|
27.90
|
27.80
|
27.42
|
136,800
|
|
5/20/2024
|
-0.40 / -1.43%
|
27.90
|
27.90
|
27.50
|
27.50
|
27.70
|
27.02
|
24,200
|
|
5/17/2024
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.80
|
27.80
|
27.90
|
27.32
|
19,200
|
|
5/16/2024
|
+0.30 / +1.08%
|
27.60
|
28.00
|
27.60
|
28.00
|
27.80
|
27.52
|
48,800
|
|
5/15/2024
|
+0.30 / +1.10%
|
27.20
|
28.10
|
27.00
|
27.50
|
27.70
|
27.02
|
83,900
|
|
5/14/2024
|
-0.40 / -1.46%
|
27.40
|
27.40
|
27.00
|
27.00
|
27.20
|
26.53
|
26,200
|
|
5/13/2024
|
-0.10 / -0.36%
|
27.50
|
27.60
|
27.20
|
27.30
|
27.40
|
26.83
|
34,200
|
|
5/10/2024
|
-0.10 / -0.36%
|
27.60
|
27.70
|
27.20
|
27.40
|
27.40
|
26.93
|
31,300
|
|
5/9/2024
|
+0.20 / +0.73%
|
27.40
|
27.70
|
27.40
|
27.60
|
27.50
|
27.12
|
48,700
|
|
5/8/2024
|
+0.80 / +2.99%
|
26.90
|
27.80
|
26.90
|
27.60
|
27.40
|
27.12
|
161,200
|
|
5/7/2024
|
+0.20 / +0.75%
|
26.80
|
27.10
|
26.70
|
26.90
|
26.80
|
26.43
|
63,300
|
|
5/6/2024
|
+0.40 / +1.51%
|
26.50
|
26.90
|
26.50
|
26.90
|
26.70
|
26.43
|
21,800
|
|
|