|
Closing price on 2/14/2022
|
|
| Open |
16.60 |
| High |
17.20 |
| Low |
16.50 |
| Volume |
18,500 |
| Split-adjusted Price |
13.18 |
|
|
PPY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
+0.40 / +2.44%
|
16.60
|
17.20
|
16.50
|
16.80
|
16.59
|
13.18
|
18,500
|
|
|
2/11/2022
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.87
|
400
|
|
|
2/10/2022
|
-0.30 / -1.79%
|
16.80
|
17.80
|
16.50
|
16.50
|
16.69
|
12.94
|
5,400
|
|
|
2/9/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.18
|
1,100
|
|
|
2/8/2022
|
-1.30 / -7.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.18
|
1,200
|
|
|
2/7/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
14.20
|
0
|
|
|
1/28/2022
|
+0.70 / +4.02%
|
17.40
|
18.10
|
17.40
|
18.10
|
17.57
|
14.20
|
700
|
|
|
1/27/2022
|
-0.60 / -3.33%
|
16.90
|
17.40
|
16.80
|
17.40
|
16.94
|
13.65
|
500
|
|
|
1/26/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.12
|
0
|
|
|
1/25/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.12
|
0
|
|
|
1/24/2022
|
+1.50 / +9.09%
|
16.50
|
18.00
|
16.50
|
18.00
|
16.61
|
14.12
|
6,200
|
|
|
1/21/2022
|
-1.80 / -9.84%
|
16.70
|
17.00
|
16.50
|
16.50
|
16.54
|
12.94
|
3,700
|
|
|
1/20/2022
|
+1.60 / +9.58%
|
16.10
|
18.30
|
16.10
|
18.30
|
16.95
|
14.36
|
5,200
|
|
|
1/19/2022
|
-0.70 / -4.02%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.10
|
800
|
|
|
1/18/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.65
|
0
|
|
|
1/17/2022
|
-0.90 / -4.92%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.37
|
13.65
|
3,700
|
|
|
1/14/2022
|
-0.10 / -0.54%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
14.36
|
2,000
|
|
|
1/13/2022
|
-0.80 / -4.17%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
14.43
|
100
|
|
|
1/12/2022
|
+1.70 / +9.71%
|
18.00
|
19.20
|
17.90
|
19.20
|
18.65
|
15.06
|
7,400
|
|
|
1/11/2022
|
-0.20 / -1.13%
|
17.40
|
18.00
|
17.40
|
17.50
|
17.66
|
13.73
|
23,500
|
|
|
1/10/2022
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.00
|
17.70
|
17.53
|
13.89
|
7,300
|
|
|
1/7/2022
|
-1.40 / -7.29%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.80
|
13.96
|
1,100
|
|
|
1/6/2022
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.06
|
600
|
|
|
1/5/2022
|
-0.50 / -2.53%
|
18.00
|
19.30
|
17.90
|
19.30
|
17.90
|
15.14
|
53,400
|
|
|
1/4/2022
|
-0.40 / -1.98%
|
18.20
|
19.80
|
18.20
|
19.80
|
18.22
|
15.53
|
20,100
|
|
|
12/31/2021
|
+1.80 / +9.78%
|
17.50
|
20.20
|
17.00
|
20.20
|
18.45
|
15.85
|
20,000
|
|
|
12/30/2021
|
+1.60 / +9.52%
|
16.10
|
18.40
|
16.10
|
18.40
|
17.82
|
14.43
|
12,300
|
|
|
12/29/2021
|
-0.20 / -1.18%
|
16.10
|
16.80
|
16.00
|
16.80
|
16.10
|
13.18
|
2,600
|
|
|
12/28/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.34
|
0
|
|
|
12/27/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.34
|
0
|
|
|