Closing price on 6/19/2023
|
|
Open |
24.00 |
High |
24.10 |
Low |
24.00 |
Volume |
9,400 |
Split-adjusted Price |
21.01 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2023
|
-0.10 / -0.41%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.00
|
21.01
|
9,400
|
|
6/16/2023
|
-0.10 / -0.41%
|
24.30
|
24.30
|
24.00
|
24.20
|
24.20
|
21.09
|
24,000
|
|
6/15/2023
|
-0.20 / -0.82%
|
24.20
|
24.40
|
24.20
|
24.30
|
24.30
|
21.18
|
7,300
|
|
6/14/2023
|
-0.20 / -0.82%
|
24.50
|
24.70
|
24.30
|
24.30
|
24.50
|
21.18
|
22,100
|
|
6/13/2023
|
+0.10 / +0.41%
|
24.50
|
24.70
|
24.30
|
24.40
|
24.50
|
21.27
|
30,100
|
|
6/12/2023
|
0.00 / 0.00%
|
24.20
|
24.40
|
24.10
|
24.30
|
24.30
|
21.18
|
52,000
|
|
6/9/2023
|
-0.10 / -0.41%
|
24.30
|
24.40
|
24.10
|
24.20
|
24.30
|
21.09
|
9,400
|
|
6/8/2023
|
+0.20 / +0.83%
|
24.20
|
24.30
|
24.20
|
24.30
|
24.30
|
21.18
|
11,000
|
|
6/7/2023
|
+0.30 / +1.25%
|
24.10
|
24.30
|
24.00
|
24.30
|
24.10
|
21.18
|
16,200
|
|
6/6/2023
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.00
|
24.10
|
24.00
|
21.01
|
10,200
|
|
6/5/2023
|
+0.20 / +0.83%
|
24.00
|
24.20
|
23.80
|
24.20
|
24.10
|
21.09
|
18,300
|
|
6/2/2023
|
0.00 / 0.00%
|
24.00
|
24.30
|
23.80
|
23.80
|
24.00
|
20.74
|
18,800
|
|
6/1/2023
|
+0.20 / +0.85%
|
24.50
|
24.50
|
23.70
|
23.80
|
23.80
|
20.74
|
14,000
|
|
5/31/2023
|
+0.10 / +0.41%
|
24.60
|
24.70
|
24.50
|
24.70
|
24.60
|
20.65
|
60,200
|
|
5/30/2023
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.50
|
24.60
|
24.60
|
20.57
|
21,700
|
|
5/29/2023
|
+0.30 / +1.23%
|
24.40
|
24.70
|
24.40
|
24.60
|
24.60
|
20.57
|
34,100
|
|
5/26/2023
|
0.00 / 0.00%
|
24.20
|
24.30
|
24.20
|
24.30
|
24.30
|
20.32
|
8,400
|
|
5/25/2023
|
+0.10 / +0.41%
|
25.00
|
25.00
|
24.20
|
24.40
|
24.30
|
20.40
|
51,600
|
|
5/24/2023
|
-0.20 / -0.82%
|
24.30
|
24.50
|
24.20
|
24.30
|
24.30
|
20.32
|
37,500
|
|
5/23/2023
|
-0.10 / -0.41%
|
24.90
|
24.90
|
24.40
|
24.40
|
24.50
|
20.40
|
52,100
|
|
5/22/2023
|
+0.10 / +0.41%
|
25.00
|
25.00
|
24.40
|
24.50
|
24.50
|
20.49
|
141,700
|
|
5/19/2023
|
+0.10 / +0.41%
|
24.40
|
24.60
|
24.30
|
24.40
|
24.40
|
20.40
|
106,400
|
|
5/18/2023
|
+0.10 / +0.41%
|
24.30
|
24.50
|
24.30
|
24.40
|
24.30
|
20.40
|
102,100
|
|
5/17/2023
|
+0.20 / +0.83%
|
24.10
|
24.40
|
24.10
|
24.30
|
24.30
|
20.32
|
130,200
|
|
5/16/2023
|
0.00 / 0.00%
|
24.00
|
24.30
|
24.00
|
24.10
|
24.10
|
20.15
|
103,500
|
|
5/15/2023
|
-0.50 / -2.04%
|
24.30
|
24.50
|
24.00
|
24.00
|
24.10
|
20.07
|
66,100
|
|
5/12/2023
|
+0.10 / +0.41%
|
24.20
|
24.80
|
24.20
|
24.50
|
24.50
|
20.49
|
10,000
|
|
5/11/2023
|
-0.10 / -0.41%
|
24.30
|
24.50
|
23.60
|
24.20
|
24.40
|
20.24
|
26,900
|
|
5/10/2023
|
+0.10 / +0.41%
|
24.30
|
24.40
|
24.30
|
24.40
|
24.30
|
20.40
|
10,400
|
|
5/9/2023
|
+0.20 / +0.82%
|
24.20
|
24.50
|
24.20
|
24.50
|
24.30
|
20.49
|
115,300
|
|
|