|
Closing price on 3/16/2022
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
35,300 |
| Split-adjusted Price |
13.18 |
|
|
PPY Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2022
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.91
|
13.18
|
35,300
|
|
|
3/15/2022
|
-0.30 / -1.71%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.28
|
13.49
|
5,500
|
|
|
3/14/2022
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.20
|
17.50
|
17.48
|
13.73
|
3,100
|
|
|
3/11/2022
|
+0.30 / +1.71%
|
17.40
|
19.00
|
17.40
|
17.80
|
18.27
|
13.96
|
143,000
|
|
|
3/10/2022
|
-0.20 / -1.13%
|
17.50
|
17.70
|
17.30
|
17.50
|
17.46
|
13.73
|
17,300
|
|
|
3/9/2022
|
+0.50 / +2.91%
|
17.30
|
18.10
|
17.30
|
17.70
|
17.61
|
13.89
|
24,900
|
|
|
3/8/2022
|
-0.60 / -3.37%
|
17.80
|
17.90
|
17.10
|
17.20
|
17.29
|
13.49
|
37,800
|
|
|
3/7/2022
|
+0.70 / +4.09%
|
17.50
|
18.00
|
17.40
|
17.80
|
17.58
|
13.96
|
33,400
|
|
|
3/4/2022
|
-0.70 / -3.93%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.22
|
13.41
|
47,300
|
|
|
3/3/2022
|
-0.20 / -1.11%
|
18.10
|
18.10
|
17.30
|
17.80
|
17.44
|
13.96
|
27,500
|
|
|
3/2/2022
|
+0.10 / +0.56%
|
18.10
|
18.30
|
17.00
|
18.00
|
17.72
|
14.12
|
45,400
|
|
|
3/1/2022
|
-1.90 / -9.60%
|
19.00
|
19.00
|
17.90
|
17.90
|
17.91
|
14.04
|
60,800
|
|
|
2/28/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
17.90
|
19.80
|
17.93
|
15.53
|
129,300
|
|
|
2/25/2022
|
+0.90 / +4.76%
|
20.60
|
20.70
|
17.50
|
19.80
|
18.74
|
15.53
|
92,100
|
|
|
2/24/2022
|
+1.70 / +9.88%
|
17.20
|
18.90
|
17.20
|
18.90
|
18.39
|
14.83
|
162,000
|
|
|
2/23/2022
|
+0.50 / +2.99%
|
16.50
|
17.30
|
16.50
|
17.20
|
17.05
|
13.49
|
22,200
|
|
|
2/22/2022
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.30
|
16.70
|
16.37
|
13.10
|
2,100
|
|
|
2/21/2022
|
+0.20 / +1.22%
|
16.10
|
16.60
|
16.10
|
16.60
|
16.39
|
13.02
|
1,200
|
|
|
2/18/2022
|
-0.50 / -2.96%
|
16.90
|
16.90
|
16.30
|
16.40
|
16.53
|
12.87
|
300
|
|
|
2/17/2022
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.26
|
100
|
|
|
2/16/2022
|
-0.20 / -1.19%
|
17.20
|
17.20
|
16.00
|
16.60
|
16.10
|
13.02
|
10,000
|
|
|
2/15/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.80
|
13.18
|
700
|
|
|
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
|
|
|