|
Closing price on 6/8/2022
|
|
| Open |
35.20 |
| High |
36.80 |
| Low |
35.20 |
| Volume |
281,600 |
| Split-adjusted Price |
27.46 |
|
|
PPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2022
|
+1.80 / +5.23%
|
35.20
|
36.80
|
35.20
|
36.20
|
36.10
|
27.46
|
281,600
|
|
|
6/7/2022
|
0.00 / 0.00%
|
35.20
|
36.00
|
33.50
|
35.20
|
34.40
|
26.70
|
132,100
|
|
|
6/6/2022
|
-0.80 / -2.22%
|
36.00
|
36.00
|
34.90
|
35.20
|
35.20
|
26.70
|
41,800
|
|
|
6/3/2022
|
0.00 / 0.00%
|
36.00
|
36.50
|
35.80
|
35.80
|
36.00
|
27.15
|
30,400
|
|
|
6/2/2022
|
+1.20 / +3.29%
|
37.00
|
38.50
|
37.00
|
37.70
|
37.80
|
27.08
|
143,500
|
|
|
6/1/2022
|
+0.40 / +1.09%
|
36.60
|
37.20
|
36.00
|
37.00
|
36.50
|
26.58
|
87,900
|
|
|
5/31/2022
|
+0.70 / +1.94%
|
36.00
|
37.50
|
36.00
|
36.80
|
36.60
|
26.43
|
73,000
|
|
|
5/30/2022
|
+0.20 / +0.55%
|
36.80
|
36.80
|
35.80
|
36.30
|
36.10
|
26.07
|
31,800
|
|
|
5/27/2022
|
+0.70 / +1.94%
|
36.50
|
37.00
|
35.80
|
36.70
|
36.10
|
26.36
|
86,200
|
|
|
5/26/2022
|
+1.00 / +2.87%
|
35.50
|
36.50
|
35.50
|
35.90
|
36.00
|
25.79
|
159,800
|
|
|
5/25/2022
|
+1.20 / +3.50%
|
34.60
|
35.70
|
34.30
|
35.50
|
34.90
|
25.50
|
44,200
|
|
|
5/24/2022
|
0.00 / 0.00%
|
34.50
|
35.00
|
34.00
|
34.50
|
34.30
|
24.78
|
227,800
|
|
|
5/23/2022
|
0.00 / 0.00%
|
35.40
|
35.40
|
34.00
|
35.40
|
34.50
|
25.43
|
31,300
|
|
|
5/20/2022
|
-0.80 / -2.24%
|
36.50
|
36.80
|
34.00
|
34.90
|
35.40
|
25.07
|
54,600
|
|
|
5/19/2022
|
-0.10 / -0.28%
|
35.00
|
36.50
|
35.00
|
36.10
|
35.70
|
25.93
|
34,000
|
|
|
5/18/2022
|
+0.90 / +2.56%
|
35.70
|
36.90
|
35.70
|
36.00
|
36.20
|
25.86
|
37,500
|
|
|
5/17/2022
|
+1.70 / +4.90%
|
34.70
|
36.40
|
34.00
|
36.40
|
35.10
|
26.15
|
37,700
|
|
|
5/16/2022
|
+0.90 / +2.65%
|
34.00
|
36.00
|
34.00
|
34.90
|
34.70
|
25.07
|
49,200
|
|
|
5/13/2022
|
-2.40 / -6.65%
|
33.70
|
35.10
|
33.40
|
33.70
|
34.00
|
24.21
|
77,600
|
|
|
5/12/2022
|
-1.80 / -4.96%
|
36.30
|
37.30
|
34.50
|
34.50
|
36.10
|
24.78
|
68,400
|
|
|
5/11/2022
|
+1.80 / +5.11%
|
37.80
|
37.80
|
35.60
|
37.00
|
36.30
|
26.58
|
42,000
|
|
|
5/10/2022
|
-1.00 / -2.71%
|
34.10
|
37.00
|
34.00
|
35.90
|
35.20
|
25.79
|
103,700
|
|
|
5/9/2022
|
-1.70 / -4.47%
|
38.00
|
38.00
|
36.10
|
36.30
|
36.90
|
26.07
|
42,600
|
|
|
5/6/2022
|
-0.70 / -1.81%
|
38.30
|
38.80
|
37.40
|
38.00
|
38.00
|
27.30
|
68,300
|
|
|
5/5/2022
|
-0.20 / -0.51%
|
39.00
|
39.80
|
37.80
|
38.70
|
38.70
|
27.80
|
140,500
|
|
|
5/4/2022
|
+0.50 / +1.30%
|
38.50
|
39.80
|
38.20
|
39.10
|
38.90
|
28.09
|
113,700
|
|
|
4/29/2022
|
+1.90 / +5.19%
|
37.30
|
39.50
|
37.30
|
38.50
|
38.60
|
27.65
|
84,900
|
|
|
4/28/2022
|
+4.90 / +14.94%
|
33.90
|
37.70
|
33.50
|
37.70
|
36.60
|
27.08
|
302,600
|
|
|
4/27/2022
|
+2.00 / +6.27%
|
32.80
|
34.00
|
31.80
|
33.90
|
32.80
|
24.35
|
64,300
|
|
|
4/26/2022
|
-0.80 / -2.44%
|
31.00
|
32.80
|
31.00
|
32.00
|
31.90
|
22.99
|
88,300
|
|
|