Closing price on 6/8/2023
|
|
Open |
24.20 |
High |
24.30 |
Low |
24.20 |
Volume |
11,000 |
Split-adjusted Price |
21.18 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/8/2023
|
+0.10 / +0.42%
|
24.50
|
24.50
|
24.10
|
24.10
|
24.30
|
20.15
|
34,100
|
|
5/5/2023
|
0.00 / 0.00%
|
23.50
|
24.30
|
23.50
|
24.10
|
24.00
|
20.15
|
32,500
|
|
5/4/2023
|
0.00 / 0.00%
|
24.20
|
24.60
|
24.00
|
24.20
|
24.10
|
20.24
|
35,700
|
|
4/28/2023
|
+0.80 / +3.36%
|
24.60
|
25.30
|
24.30
|
24.60
|
24.70
|
20.15
|
226,400
|
|
4/27/2023
|
+0.60 / +2.58%
|
23.50
|
24.00
|
23.30
|
23.90
|
23.80
|
19.58
|
43,700
|
|
4/26/2023
|
+0.30 / +1.30%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.30
|
19.17
|
46,900
|
|
4/25/2023
|
+0.30 / +1.30%
|
23.10
|
23.30
|
23.00
|
23.30
|
23.10
|
19.09
|
15,300
|
|
|