|
Closing price on 11/26/2021
|
|
| Open |
16.20 |
| High |
16.80 |
| Low |
16.20 |
| Volume |
2,000 |
| Split-adjusted Price |
12.21 |
|
|
PPY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2021
|
-0.10 / -0.59%
|
16.20
|
16.80
|
16.20
|
16.80
|
16.50
|
12.21
|
2,000
|
|
|
11/25/2021
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
17.00
|
12.28
|
2,100
|
|
|
11/24/2021
|
+0.40 / +2.41%
|
17.20
|
17.20
|
16.50
|
17.00
|
16.56
|
12.35
|
9,300
|
|
|
11/23/2021
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.60
|
16.30
|
12.06
|
800
|
|
|
11/22/2021
|
-0.40 / -2.35%
|
16.00
|
16.80
|
15.50
|
16.60
|
16.76
|
12.06
|
3,400
|
|
|
11/19/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.90
|
12.35
|
300
|
|
|
11/18/2021
|
-0.50 / -2.86%
|
17.50
|
17.50
|
16.10
|
17.00
|
16.67
|
12.35
|
1,200
|
|
|
11/17/2021
|
-0.80 / -4.37%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
12.72
|
2,000
|
|
|
11/16/2021
|
+1.20 / +7.02%
|
17.00
|
18.70
|
16.70
|
18.30
|
16.95
|
13.30
|
17,700
|
|
|
11/15/2021
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.70
|
17.10
|
16.86
|
12.43
|
3,500
|
|
|
11/12/2021
|
+0.10 / +0.59%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.00
|
12.43
|
1,600
|
|
|
11/11/2021
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.03
|
12.35
|
7,400
|
|
|
11/10/2021
|
0.00 / 0.00%
|
16.60
|
17.80
|
16.60
|
17.20
|
17.16
|
12.50
|
19,700
|
|
|
11/9/2021
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.60
|
17.20
|
16.88
|
12.50
|
4,800
|
|
|
11/8/2021
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.50
|
17.20
|
17.00
|
12.50
|
1,000
|
|
|
11/5/2021
|
+0.60 / +3.61%
|
16.60
|
17.20
|
16.50
|
17.20
|
16.60
|
12.50
|
4,700
|
|
|
11/4/2021
|
-0.70 / -4.05%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.06
|
5,100
|
|
|
11/3/2021
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
12.57
|
3,300
|
|
|
11/2/2021
|
+0.30 / +1.75%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.14
|
12.64
|
3,500
|
|
|
11/1/2021
|
-0.20 / -1.16%
|
16.80
|
17.20
|
16.50
|
17.10
|
16.91
|
12.43
|
11,000
|
|
|
10/29/2021
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
12.57
|
400
|
|
|
10/28/2021
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.40
|
12.57
|
1,200
|
|
|
10/27/2021
|
+0.10 / +0.58%
|
17.40
|
18.00
|
17.30
|
17.40
|
17.50
|
12.64
|
14,000
|
|
|
10/26/2021
|
-0.10 / -0.57%
|
17.00
|
17.30
|
16.60
|
17.30
|
17.11
|
12.57
|
4,500
|
|
|
10/25/2021
|
+0.60 / +3.57%
|
16.50
|
17.50
|
16.50
|
17.40
|
17.16
|
12.64
|
7,400
|
|
|
10/22/2021
|
-1.30 / -7.18%
|
16.50
|
17.90
|
16.50
|
16.80
|
16.88
|
12.21
|
6,400
|
|
|
10/21/2021
|
-1.30 / -6.70%
|
19.40
|
19.40
|
17.50
|
18.10
|
17.55
|
13.15
|
33,500
|
|
|
10/20/2021
|
+1.50 / +8.38%
|
17.90
|
19.40
|
17.90
|
19.40
|
19.23
|
14.10
|
1,300
|
|
|
10/19/2021
|
+1.40 / +8.48%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.33
|
13.01
|
7,500
|
|
|
10/18/2021
|
+1.50 / +10.00%
|
15.00
|
16.50
|
15.00
|
16.50
|
16.10
|
11.99
|
35,400
|
|
|