Closing price on 8/7/2024
|
|
Open |
29.20 |
High |
29.50 |
Low |
29.10 |
Volume |
14,700 |
Split-adjusted Price |
29.40 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2024
|
+0.40 / +1.38%
|
29.20
|
29.50
|
29.10
|
29.40
|
29.30
|
29.40
|
14,700
|
|
8/6/2024
|
+0.40 / +1.39%
|
29.20
|
29.20
|
28.80
|
29.20
|
29.00
|
29.20
|
18,500
|
|
8/5/2024
|
-0.40 / -1.36%
|
29.10
|
29.50
|
28.50
|
29.10
|
28.80
|
29.10
|
21,500
|
|
8/2/2024
|
0.00 / 0.00%
|
29.50
|
29.70
|
29.30
|
29.60
|
29.50
|
29.60
|
28,200
|
|
8/1/2024
|
-0.60 / -2.01%
|
29.80
|
29.90
|
29.20
|
29.20
|
29.60
|
29.20
|
78,300
|
|
7/31/2024
|
+0.10 / +0.34%
|
29.70
|
30.30
|
29.60
|
29.80
|
29.80
|
29.80
|
41,100
|
|
7/30/2024
|
-0.70 / -2.30%
|
30.20
|
30.20
|
29.50
|
29.70
|
29.70
|
29.70
|
76,500
|
|
7/29/2024
|
+0.30 / +0.99%
|
30.80
|
30.90
|
30.30
|
30.50
|
30.40
|
30.50
|
134,200
|
|
7/26/2024
|
+0.20 / +0.66%
|
30.00
|
30.30
|
30.00
|
30.30
|
30.20
|
30.30
|
32,400
|
|
7/25/2024
|
+0.10 / +0.33%
|
29.90
|
30.20
|
29.70
|
30.10
|
30.10
|
30.10
|
40,700
|
|
7/24/2024
|
+0.20 / +0.67%
|
30.30
|
30.30
|
29.20
|
30.10
|
30.00
|
30.10
|
51,000
|
|
7/23/2024
|
-0.70 / -2.31%
|
30.30
|
30.90
|
29.60
|
29.60
|
29.90
|
29.60
|
75,200
|
|
7/22/2024
|
0.00 / 0.00%
|
30.50
|
30.90
|
30.10
|
30.40
|
30.30
|
30.40
|
41,900
|
|
7/19/2024
|
+0.50 / +1.66%
|
30.60
|
30.90
|
30.20
|
30.70
|
30.40
|
30.70
|
36,600
|
|
7/18/2024
|
-1.00 / -3.14%
|
31.80
|
31.80
|
29.70
|
30.80
|
30.20
|
30.80
|
188,800
|
|
7/17/2024
|
-1.00 / -3.10%
|
32.20
|
33.00
|
31.00
|
31.30
|
31.80
|
31.30
|
56,100
|
|
7/16/2024
|
+0.90 / +2.83%
|
31.30
|
33.90
|
31.30
|
32.70
|
32.30
|
32.70
|
217,100
|
|
7/15/2024
|
+0.20 / +0.64%
|
31.50
|
32.00
|
31.20
|
31.30
|
31.80
|
31.30
|
55,200
|
|
7/12/2024
|
-0.10 / -0.32%
|
31.40
|
31.40
|
31.00
|
31.10
|
31.10
|
31.10
|
11,800
|
|
7/11/2024
|
+0.10 / +0.32%
|
31.30
|
31.40
|
31.00
|
31.30
|
31.20
|
31.30
|
15,500
|
|
7/10/2024
|
-0.30 / -0.96%
|
31.70
|
31.70
|
31.00
|
31.00
|
31.20
|
31.00
|
128,800
|
|
7/9/2024
|
+0.30 / +0.96%
|
31.20
|
31.70
|
30.90
|
31.40
|
31.30
|
31.40
|
32,900
|
|
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
|
|
|