Closing price on 8/29/2023
|
|
Open |
9.50 |
High |
9.60 |
Low |
9.40 |
Volume |
13,500 |
Split-adjusted Price |
8.74 |
|
|
PPY Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2023
|
-0.80 / -7.84%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.41
|
8.74
|
13,500
|
|
8/28/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
0
|
|
8/25/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
0
|
|
8/24/2023
|
-0.10 / -0.97%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.02
|
9.48
|
900
|
|
8/23/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.57
|
0
|
|
8/22/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.57
|
0
|
|
8/21/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.57
|
0
|
|
8/18/2023
|
-0.60 / -5.50%
|
10.00
|
10.30
|
9.90
|
10.30
|
9.92
|
9.57
|
6,900
|
|
8/17/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.13
|
0
|
|
8/16/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.13
|
0
|
|
8/15/2023
|
+0.70 / +6.86%
|
10.20
|
11.20
|
10.20
|
10.90
|
10.50
|
10.13
|
1,800
|
|
8/14/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
0
|
|
8/11/2023
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
100
|
|
8/10/2023
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.02
|
9.29
|
2,200
|
|
8/9/2023
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.01
|
9.48
|
2,200
|
|
8/8/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
3,200
|
|
8/7/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
7,000
|
|
8/4/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
3,700
|
|
8/3/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
2,500
|
|
8/2/2023
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
4,900
|
|
8/1/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.21
|
9.57
|
2,400
|
|
7/31/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
2,000
|
|
7/28/2023
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
2,600
|
|
7/27/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.19
|
9.57
|
2,500
|
|
7/26/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
2,000
|
|
7/25/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
2,000
|
|
7/24/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
100
|
|
7/21/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.15
|
9.48
|
800
|
|
7/20/2023
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.04
|
9.48
|
2,700
|
|
7/19/2023
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.39
|
200
|
|
|