Closing price on 8/9/2023
|
|
Open |
26.10 |
High |
26.30 |
Low |
26.10 |
Volume |
48,300 |
Split-adjusted Price |
22.92 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2023
|
+0.30 / +1.15%
|
26.10
|
26.30
|
26.10
|
26.30
|
26.20
|
22.92
|
48,300
|
|
8/8/2023
|
+0.10 / +0.38%
|
26.00
|
26.10
|
25.80
|
26.10
|
26.00
|
22.75
|
38,400
|
|
8/7/2023
|
+0.10 / +0.39%
|
26.10
|
26.20
|
25.90
|
26.00
|
26.00
|
22.66
|
25,200
|
|
8/4/2023
|
+0.60 / +2.35%
|
25.50
|
26.10
|
25.50
|
26.10
|
25.90
|
22.75
|
36,200
|
|
8/3/2023
|
-0.20 / -0.78%
|
25.60
|
25.70
|
25.40
|
25.50
|
25.50
|
22.23
|
30,600
|
|
8/2/2023
|
0.00 / 0.00%
|
25.70
|
25.90
|
25.60
|
25.70
|
25.70
|
22.40
|
46,500
|
|
8/1/2023
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.70
|
22.23
|
48,400
|
|
7/31/2023
|
-0.10 / -0.38%
|
26.10
|
26.20
|
25.50
|
26.00
|
25.90
|
22.66
|
85,400
|
|
7/28/2023
|
0.00 / 0.00%
|
26.50
|
26.60
|
25.50
|
26.10
|
26.10
|
22.75
|
94,000
|
|
7/27/2023
|
-0.10 / -0.38%
|
26.70
|
26.70
|
25.90
|
26.30
|
26.10
|
22.92
|
75,500
|
|
7/26/2023
|
-0.30 / -1.13%
|
26.60
|
26.90
|
26.10
|
26.30
|
26.40
|
22.92
|
47,200
|
|
7/25/2023
|
-0.40 / -1.49%
|
27.00
|
27.10
|
26.30
|
26.40
|
26.60
|
23.01
|
58,400
|
|
7/24/2023
|
+0.30 / +1.13%
|
26.50
|
27.10
|
26.50
|
26.80
|
26.80
|
23.36
|
53,800
|
|
7/21/2023
|
+0.40 / +1.53%
|
26.30
|
26.90
|
26.30
|
26.60
|
26.50
|
23.19
|
55,400
|
|
7/20/2023
|
-0.40 / -1.52%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.20
|
22.66
|
19,300
|
|
7/19/2023
|
+0.60 / +2.33%
|
27.70
|
27.70
|
26.20
|
26.30
|
26.40
|
22.92
|
53,100
|
|
7/18/2023
|
+0.10 / +0.39%
|
25.70
|
25.80
|
25.70
|
25.80
|
25.70
|
22.49
|
27,400
|
|
7/17/2023
|
+0.10 / +0.39%
|
25.70
|
25.80
|
25.60
|
25.70
|
25.70
|
22.40
|
34,300
|
|
7/14/2023
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.50
|
25.50
|
25.60
|
22.23
|
23,800
|
|
7/13/2023
|
+0.20 / +0.78%
|
25.50
|
25.90
|
25.50
|
25.70
|
25.50
|
22.40
|
70,900
|
|
7/12/2023
|
0.00 / 0.00%
|
25.50
|
25.80
|
25.50
|
25.50
|
25.50
|
22.23
|
18,500
|
|
7/11/2023
|
-0.10 / -0.39%
|
25.60
|
25.80
|
25.30
|
25.50
|
25.50
|
22.23
|
9,600
|
|
7/10/2023
|
+0.30 / +1.18%
|
25.40
|
25.70
|
25.40
|
25.70
|
25.60
|
22.40
|
17,400
|
|
7/7/2023
|
+0.20 / +0.79%
|
25.40
|
25.60
|
25.10
|
25.60
|
25.40
|
22.31
|
16,800
|
|
7/6/2023
|
+0.30 / +1.19%
|
25.20
|
25.60
|
25.20
|
25.50
|
25.40
|
22.23
|
20,200
|
|
7/5/2023
|
+1.20 / +4.84%
|
24.80
|
26.00
|
24.80
|
26.00
|
25.20
|
22.66
|
31,200
|
|
7/4/2023
|
+0.30 / +1.22%
|
24.60
|
25.00
|
24.60
|
24.80
|
24.80
|
21.62
|
25,600
|
|
7/3/2023
|
+0.10 / +0.41%
|
24.30
|
24.70
|
24.30
|
24.40
|
24.50
|
21.27
|
366,036
|
|
6/30/2023
|
+0.20 / +0.82%
|
24.20
|
24.50
|
24.10
|
24.50
|
24.30
|
21.35
|
3,200
|
|
6/29/2023
|
-0.10 / -0.41%
|
24.30
|
24.50
|
24.20
|
24.30
|
24.30
|
21.18
|
27,800
|
|
|