Closing price on 7/8/2024
|
|
Open |
31.00 |
High |
31.40 |
Low |
30.80 |
Volume |
98,000 |
Split-adjusted Price |
31.10 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/8/2024
|
+0.70 / +2.30%
|
31.00
|
31.40
|
30.80
|
31.10
|
31.10
|
31.10
|
98,000
|
|
7/5/2024
|
+0.50 / +1.67%
|
29.60
|
30.60
|
29.60
|
30.40
|
30.40
|
30.40
|
112,658
|
|
7/4/2024
|
+0.10 / +0.34%
|
29.60
|
30.30
|
29.60
|
29.70
|
29.90
|
29.70
|
72,700
|
|
7/3/2024
|
+0.80 / +2.78%
|
29.00
|
31.00
|
29.00
|
29.60
|
29.60
|
29.60
|
126,500
|
|
7/2/2024
|
0.00 / 0.00%
|
28.80
|
29.00
|
28.70
|
28.80
|
28.80
|
28.80
|
128,900
|
|
7/1/2024
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.60
|
28.80
|
28.80
|
28.80
|
30,000
|
|
6/28/2024
|
+0.10 / +0.35%
|
29.00
|
29.00
|
28.60
|
28.90
|
28.80
|
28.90
|
19,300
|
|
6/27/2024
|
+0.40 / +1.40%
|
28.80
|
29.00
|
28.60
|
28.90
|
28.80
|
28.90
|
24,800
|
|
6/26/2024
|
-0.10 / -0.34%
|
29.10
|
29.40
|
29.00
|
29.00
|
29.10
|
28.40
|
31,100
|
|
6/25/2024
|
+0.30 / +1.03%
|
29.10
|
29.50
|
29.00
|
29.40
|
29.10
|
28.79
|
26,100
|
|
6/24/2024
|
-0.50 / -1.69%
|
29.60
|
29.60
|
28.90
|
29.00
|
29.10
|
28.40
|
50,300
|
|
6/21/2024
|
+0.70 / +2.41%
|
29.10
|
29.90
|
29.00
|
29.80
|
29.50
|
29.19
|
104,600
|
|
6/20/2024
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.00
|
29.20
|
29.10
|
28.60
|
27,600
|
|
6/19/2024
|
+0.20 / +0.69%
|
29.10
|
29.30
|
29.00
|
29.20
|
29.20
|
28.60
|
41,100
|
|
6/18/2024
|
+0.50 / +1.75%
|
28.70
|
29.10
|
28.70
|
29.10
|
29.00
|
28.50
|
45,800
|
|
6/17/2024
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.60
|
28.70
|
28.60
|
28.11
|
24,000
|
|
6/14/2024
|
+0.20 / +0.70%
|
28.70
|
29.00
|
28.60
|
28.60
|
28.80
|
28.01
|
40,200
|
|
6/13/2024
|
+0.30 / +1.05%
|
28.90
|
29.30
|
28.80
|
29.00
|
28.90
|
27.91
|
34,800
|
|
6/12/2024
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.50
|
28.90
|
28.70
|
27.81
|
79,200
|
|
6/11/2024
|
-0.30 / -1.03%
|
29.20
|
29.20
|
28.80
|
28.80
|
28.90
|
27.72
|
83,000
|
|
6/10/2024
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.00
|
29.20
|
29.10
|
28.10
|
161,500
|
|
6/7/2024
|
0.00 / 0.00%
|
29.40
|
29.80
|
29.00
|
29.30
|
29.20
|
28.20
|
67,500
|
|
6/6/2024
|
-0.20 / -0.68%
|
29.70
|
29.70
|
28.90
|
29.40
|
29.30
|
28.30
|
51,900
|
|
6/5/2024
|
-0.80 / -2.66%
|
29.90
|
30.10
|
29.30
|
29.30
|
29.60
|
28.20
|
69,100
|
|
6/4/2024
|
+0.50 / +1.70%
|
29.60
|
30.60
|
29.60
|
29.90
|
30.10
|
28.78
|
184,800
|
|
6/3/2024
|
+1.00 / +3.51%
|
28.80
|
29.60
|
28.80
|
29.50
|
29.40
|
28.39
|
83,800
|
|
5/31/2024
|
+0.20 / +0.71%
|
28.40
|
28.60
|
28.40
|
28.50
|
28.50
|
27.43
|
16,700
|
|
5/30/2024
|
+0.10 / +0.35%
|
28.20
|
28.40
|
28.00
|
28.40
|
28.30
|
27.33
|
108,600
|
|
5/29/2024
|
-0.30 / -1.06%
|
28.50
|
28.50
|
28.00
|
28.10
|
28.30
|
27.04
|
70,600
|
|
5/28/2024
|
+0.40 / +1.42%
|
28.20
|
28.50
|
28.20
|
28.50
|
28.40
|
27.43
|
28,100
|
|
|