Closing price on 9/10/2024
|
|
Open |
29.40 |
High |
29.40 |
Low |
29.30 |
Volume |
20,100 |
Split-adjusted Price |
29.30 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2024
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.30
|
29.30
|
29.40
|
29.30
|
20,100
|
|
9/9/2024
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.20
|
29.40
|
29.30
|
29.40
|
8,700
|
|
9/6/2024
|
-0.20 / -0.68%
|
29.60
|
29.60
|
29.40
|
29.40
|
29.50
|
29.40
|
15,000
|
|
9/5/2024
|
-0.10 / -0.34%
|
29.60
|
29.80
|
29.50
|
29.50
|
29.60
|
29.50
|
19,600
|
|
9/4/2024
|
+0.10 / +0.34%
|
29.40
|
29.90
|
29.30
|
29.60
|
29.60
|
29.60
|
30,100
|
|
8/30/2024
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.40
|
29.50
|
29.50
|
29.50
|
8,600
|
|
8/29/2024
|
+0.10 / +0.34%
|
29.20
|
29.60
|
29.20
|
29.50
|
29.40
|
29.50
|
16,200
|
|
8/28/2024
|
+0.10 / +0.34%
|
29.30
|
29.50
|
29.30
|
29.40
|
29.40
|
29.40
|
12,400
|
|
8/27/2024
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.30
|
29.40
|
29.30
|
29.40
|
31,200
|
|
8/26/2024
|
-0.20 / -0.68%
|
29.40
|
29.60
|
29.30
|
29.30
|
29.40
|
29.30
|
35,900
|
|
8/23/2024
|
-0.10 / -0.34%
|
29.50
|
29.60
|
29.40
|
29.50
|
29.50
|
29.50
|
12,100
|
|
8/22/2024
|
-0.10 / -0.34%
|
29.50
|
29.80
|
29.50
|
29.50
|
29.60
|
29.50
|
20,400
|
|
8/21/2024
|
+0.20 / +0.68%
|
29.70
|
29.80
|
29.50
|
29.80
|
29.60
|
29.80
|
36,800
|
|
8/20/2024
|
-0.20 / -0.67%
|
29.90
|
29.90
|
29.50
|
29.50
|
29.60
|
29.50
|
63,500
|
|
8/19/2024
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.60
|
29.80
|
29.70
|
29.80
|
92,200
|
|
8/16/2024
|
0.00 / 0.00%
|
29.80
|
30.10
|
29.50
|
29.90
|
29.90
|
29.90
|
38,000
|
|
8/15/2024
|
0.00 / 0.00%
|
29.60
|
30.10
|
29.60
|
29.70
|
29.90
|
29.70
|
21,100
|
|
8/14/2024
|
-0.60 / -1.99%
|
30.30
|
30.30
|
29.50
|
29.50
|
29.70
|
29.50
|
42,100
|
|
8/13/2024
|
-1.00 / -3.23%
|
30.40
|
30.40
|
29.90
|
30.00
|
30.10
|
30.00
|
145,400
|
|
8/12/2024
|
+0.10 / +0.33%
|
30.50
|
31.90
|
30.30
|
30.50
|
31.00
|
30.50
|
74,100
|
|
8/9/2024
|
+0.30 / +1.00%
|
30.50
|
30.60
|
30.20
|
30.20
|
30.40
|
30.20
|
28,300
|
|
8/8/2024
|
+0.70 / +2.39%
|
29.40
|
30.60
|
29.30
|
30.00
|
29.90
|
30.00
|
91,400
|
|
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
|
|
|