|
Closing price on 12/20/2021
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.00 |
| Volume |
3,000 |
| Split-adjusted Price |
13.02 |
|
|
PPY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2021
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.00
|
16.60
|
16.00
|
13.02
|
3,000
|
|
|
12/17/2021
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.79
|
13.10
|
2,800
|
|
|
12/16/2021
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.20
|
16.80
|
16.25
|
13.18
|
8,800
|
|
|
12/15/2021
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.40
|
16.80
|
16.40
|
13.18
|
1,600
|
|
|
12/14/2021
|
0.00 / 0.00%
|
15.70
|
16.70
|
15.70
|
16.70
|
16.67
|
13.10
|
900
|
|
|
12/13/2021
|
+0.30 / +1.83%
|
16.70
|
16.70
|
16.20
|
16.70
|
16.59
|
13.10
|
4,400
|
|
|
12/10/2021
|
-0.30 / -1.80%
|
15.60
|
16.40
|
15.60
|
16.40
|
15.71
|
12.87
|
1,400
|
|
|
12/9/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.10
|
0
|
|
|
12/8/2021
|
0.00 / 0.00%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.09
|
13.10
|
2,300
|
|
|
12/7/2021
|
-0.10 / -0.60%
|
16.10
|
16.70
|
16.10
|
16.70
|
16.67
|
13.10
|
900
|
|
|
12/6/2021
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
13.18
|
200
|
|
|
12/3/2021
|
-0.80 / -4.49%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.34
|
100
|
|
|
12/2/2021
|
+1.20 / +7.23%
|
16.60
|
18.00
|
16.30
|
17.80
|
17.23
|
13.96
|
15,500
|
|
|
12/1/2021
|
-0.20 / -1.19%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
13.02
|
2,200
|
|
|
11/30/2021
|
0.00 / 0.00%
|
16.90
|
17.50
|
16.80
|
16.80
|
16.88
|
13.18
|
1,000
|
|
|
11/29/2021
|
0.00 / 0.00%
|
16.20
|
16.80
|
16.10
|
16.80
|
16.67
|
13.18
|
300
|
|
|
11/26/2021
|
-0.10 / -0.59%
|
16.20
|
16.80
|
16.20
|
16.80
|
16.50
|
13.18
|
2,000
|
|
|
11/25/2021
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
17.00
|
13.26
|
2,100
|
|
|
11/24/2021
|
+0.40 / +2.41%
|
17.20
|
17.20
|
16.50
|
17.00
|
16.56
|
13.34
|
9,300
|
|
|
11/23/2021
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.60
|
16.30
|
13.02
|
800
|
|
|
11/22/2021
|
-0.40 / -2.35%
|
16.00
|
16.80
|
15.50
|
16.60
|
16.76
|
13.02
|
3,400
|
|
|
11/19/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.90
|
13.34
|
300
|
|
|
11/18/2021
|
-0.50 / -2.86%
|
17.50
|
17.50
|
16.10
|
17.00
|
16.67
|
13.34
|
1,200
|
|
|
11/17/2021
|
-0.80 / -4.37%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
13.73
|
2,000
|
|
|
11/16/2021
|
+1.20 / +7.02%
|
17.00
|
18.70
|
16.70
|
18.30
|
16.95
|
14.36
|
17,700
|
|
|
11/15/2021
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.70
|
17.10
|
16.86
|
13.41
|
3,500
|
|
|
11/12/2021
|
+0.10 / +0.59%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.00
|
13.41
|
1,600
|
|
|
11/11/2021
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.03
|
13.34
|
7,400
|
|
|
11/10/2021
|
0.00 / 0.00%
|
16.60
|
17.80
|
16.60
|
17.20
|
17.16
|
13.49
|
19,700
|
|
|
11/9/2021
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.60
|
17.20
|
16.88
|
13.49
|
4,800
|
|
|