|
Closing price on 7/20/2021
|
|
| Open |
22.40 |
| High |
23.80 |
| Low |
22.40 |
| Volume |
12,500 |
| Split-adjusted Price |
16.47 |
|
|
PPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2021
|
+1.20 / +5.31%
|
22.40
|
23.80
|
22.40
|
23.80
|
23.60
|
16.47
|
12,500
|
|
|
7/19/2021
|
-1.10 / -4.64%
|
23.70
|
23.70
|
22.30
|
22.60
|
22.60
|
15.64
|
8,700
|
|
|
7/16/2021
|
+0.80 / +3.45%
|
23.10
|
24.00
|
23.10
|
24.00
|
23.70
|
16.61
|
34,400
|
|
|
7/15/2021
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.00
|
23.10
|
23.20
|
15.99
|
37,900
|
|
|
7/14/2021
|
-0.70 / -3.02%
|
23.20
|
23.30
|
22.30
|
22.50
|
23.10
|
15.57
|
44,600
|
|
|
7/13/2021
|
+0.40 / +1.75%
|
25.50
|
25.50
|
23.00
|
23.20
|
23.20
|
16.06
|
13,700
|
|
|
7/12/2021
|
-1.50 / -6.25%
|
23.60
|
23.60
|
22.30
|
22.50
|
22.80
|
15.57
|
50,200
|
|
|
7/9/2021
|
-0.90 / -3.67%
|
24.20
|
24.30
|
23.60
|
23.60
|
24.00
|
16.33
|
52,800
|
|
|
7/8/2021
|
+0.60 / +2.51%
|
24.00
|
24.90
|
24.00
|
24.50
|
24.45
|
16.96
|
17,800
|
|
|
7/7/2021
|
-0.80 / -3.24%
|
23.50
|
24.60
|
23.50
|
23.90
|
23.90
|
16.54
|
36,000
|
|
|
7/6/2021
|
-1.80 / -7.23%
|
25.00
|
25.00
|
23.10
|
23.10
|
24.70
|
15.99
|
48,900
|
|
|
7/5/2021
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.80
|
25.00
|
24.90
|
17.30
|
35,200
|
|
|
7/2/2021
|
+0.20 / +0.79%
|
25.20
|
25.50
|
24.80
|
25.50
|
25.00
|
17.65
|
84,900
|
|
|
7/1/2021
|
-0.20 / -0.79%
|
25.20
|
25.40
|
25.10
|
25.20
|
25.30
|
17.44
|
36,900
|
|
|
6/30/2021
|
0.00 / 0.00%
|
25.30
|
25.60
|
25.30
|
25.30
|
25.40
|
17.51
|
28,500
|
|
|
6/29/2021
|
-0.30 / -1.18%
|
25.50
|
25.50
|
25.20
|
25.20
|
25.30
|
17.44
|
38,300
|
|
|
6/28/2021
|
+0.40 / +1.59%
|
25.10
|
26.00
|
25.10
|
25.60
|
25.50
|
17.72
|
33,800
|
|
|
6/25/2021
|
-0.20 / -0.79%
|
25.40
|
25.40
|
25.10
|
25.20
|
25.20
|
17.44
|
55,600
|
|
|
6/24/2021
|
-0.60 / -2.31%
|
25.80
|
25.80
|
25.00
|
25.40
|
25.40
|
17.58
|
85,400
|
|
|
6/23/2021
|
-0.80 / -2.99%
|
26.70
|
27.20
|
25.60
|
26.00
|
26.00
|
18.00
|
144,200
|
|
|
6/22/2021
|
-0.60 / -2.20%
|
27.50
|
27.50
|
26.40
|
26.70
|
26.80
|
18.48
|
70,600
|
|
|
6/21/2021
|
+0.40 / +1.49%
|
26.80
|
28.00
|
26.70
|
27.20
|
27.30
|
18.83
|
221,900
|
|
|
6/18/2021
|
+1.00 / +3.88%
|
26.00
|
28.00
|
26.00
|
26.80
|
26.80
|
18.55
|
311,400
|
|
|
6/17/2021
|
-0.10 / -0.38%
|
26.00
|
26.20
|
25.20
|
26.10
|
25.80
|
18.06
|
66,200
|
|
|
6/16/2021
|
-0.10 / -0.38%
|
26.40
|
26.50
|
26.10
|
26.20
|
26.20
|
18.13
|
78,800
|
|
|
6/15/2021
|
+0.40 / +1.56%
|
25.80
|
27.00
|
25.80
|
26.00
|
26.30
|
18.00
|
129,200
|
|
|
6/14/2021
|
+1.60 / +6.61%
|
24.50
|
26.40
|
24.50
|
25.80
|
25.60
|
17.86
|
215,300
|
|
|
6/11/2021
|
+0.20 / +0.83%
|
24.10
|
24.40
|
24.10
|
24.40
|
24.20
|
16.89
|
43,200
|
|
|
6/10/2021
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.20
|
24.30
|
24.20
|
16.82
|
42,000
|
|
|
6/9/2021
|
+0.20 / +0.83%
|
24.50
|
24.50
|
24.20
|
24.40
|
24.30
|
16.89
|
34,100
|
|
|