Closing price on 9/18/2023
|
|
Open |
27.60 |
High |
28.50 |
Low |
27.30 |
Volume |
33,800 |
Split-adjusted Price |
23.97 |
|
|
PPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/18/2023
|
+0.10 / +0.36%
|
27.60
|
28.50
|
27.30
|
27.50
|
27.50
|
23.97
|
33,800
|
|
9/15/2023
|
+0.20 / +0.73%
|
27.20
|
27.50
|
27.20
|
27.50
|
27.40
|
23.97
|
48,000
|
|
9/14/2023
|
+0.30 / +1.12%
|
27.00
|
27.50
|
27.00
|
27.20
|
27.30
|
23.71
|
39,000
|
|
9/13/2023
|
+0.20 / +0.75%
|
26.90
|
27.20
|
26.70
|
27.00
|
26.90
|
23.53
|
111,000
|
|
9/12/2023
|
0.00 / 0.00%
|
26.70
|
26.90
|
26.70
|
26.90
|
26.80
|
23.45
|
15,200
|
|
9/11/2023
|
-0.40 / -1.48%
|
27.40
|
27.40
|
26.50
|
26.70
|
26.90
|
23.27
|
67,500
|
|
9/8/2023
|
-0.20 / -0.74%
|
27.00
|
27.30
|
26.90
|
26.90
|
27.10
|
23.45
|
72,400
|
|
9/7/2023
|
-0.70 / -2.54%
|
27.60
|
27.60
|
26.70
|
26.90
|
27.10
|
23.45
|
34,800
|
|
9/6/2023
|
+0.60 / +2.23%
|
26.90
|
30.90
|
26.90
|
27.50
|
27.60
|
23.97
|
119,000
|
|
9/5/2023
|
+0.10 / +0.37%
|
28.60
|
28.60
|
26.60
|
26.80
|
26.90
|
23.36
|
29,500
|
|
8/31/2023
|
+0.90 / +3.46%
|
26.20
|
27.00
|
26.00
|
26.90
|
26.70
|
23.45
|
97,100
|
|
8/30/2023
|
+0.40 / +1.56%
|
25.60
|
26.10
|
25.60
|
26.10
|
26.00
|
22.75
|
20,900
|
|
8/29/2023
|
-0.20 / -0.78%
|
25.50
|
25.90
|
25.50
|
25.60
|
25.70
|
22.31
|
14,800
|
|
8/28/2023
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.80
|
22.49
|
3,400
|
|
8/25/2023
|
-0.40 / -1.54%
|
25.70
|
25.70
|
25.50
|
25.50
|
25.60
|
22.23
|
30,700
|
|
8/24/2023
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.60
|
25.80
|
25.90
|
22.49
|
7,100
|
|
8/23/2023
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.50
|
25.50
|
25.60
|
22.23
|
13,100
|
|
8/22/2023
|
-0.40 / -1.54%
|
25.70
|
26.00
|
25.30
|
25.50
|
25.50
|
22.23
|
29,400
|
|
8/21/2023
|
-0.30 / -1.15%
|
25.60
|
26.00
|
25.60
|
25.80
|
25.90
|
22.49
|
16,400
|
|
8/18/2023
|
-0.40 / -1.52%
|
26.50
|
29.00
|
25.50
|
25.90
|
26.10
|
22.58
|
63,600
|
|
8/17/2023
|
+0.10 / +0.38%
|
26.20
|
26.30
|
26.20
|
26.30
|
26.30
|
22.92
|
6,400
|
|
8/16/2023
|
+0.30 / +1.15%
|
26.20
|
26.40
|
26.00
|
26.40
|
26.20
|
23.01
|
18,200
|
|
8/15/2023
|
-0.10 / -0.38%
|
26.20
|
26.30
|
26.00
|
26.20
|
26.10
|
22.84
|
31,500
|
|
8/14/2023
|
0.00 / 0.00%
|
26.30
|
26.40
|
26.10
|
26.30
|
26.30
|
22.92
|
23,900
|
|
8/11/2023
|
-0.10 / -0.38%
|
26.40
|
26.50
|
26.00
|
26.30
|
26.30
|
22.92
|
41,800
|
|
8/10/2023
|
+0.20 / +0.76%
|
26.30
|
26.50
|
26.20
|
26.40
|
26.40
|
23.01
|
87,900
|
|
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
|
|
|