Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	PPH	86.52	87.06	86.33	86.80	0.28	616,575	2,595	85.19	95.93
2024-04-25	Q	PPH	86.41	86.82	86.00	86.52	0.15	347,614	1,940	85.50	95.65
2024-04-24	Q	PPH	86.72	86.74	86.06	86.37	-0.53	91,320	631	85.55	87.20
2024-04-23	Q	PPH	86.54	86.96	86.20	86.92	1.00	190,081	1,005	86.36	88.80
2024-04-22	Q	PPH	85.42	86.45	85.39	85.92	0.78	48,290	584	85.53	95.12
2024-04-19	Q	PPH	84.94	85.26	84.8527	85.14	0.27	72,869	565	84.60	94.12
2024-04-18	Q	PPH	85.11	85.25	84.64	84.87	-0.32	98,220	767	84.60	86.45
2024-04-17	Q	PPH	85.50	85.69	84.89	85.19	0.09	140,337	1,055	85.19	85.94
2024-04-16	Q	PPH	85.36	85.55	84.95	85.10	-0.34	33,254	445	84.43	94.28
2024-04-15	Q	PPH	86.13	86.52	85.29	85.506	0.026	102,611	885	85.09	86.34
2024-04-12	Q	PPH	86.50	86.631	85.39	85.48	-1.32	178,854	1,067	85.09	85.99
2024-04-11	Q	PPH	87.37	87.38	86.44	86.80	-0.27	89,690	698	86.35	87.69
2024-04-10	Q	PPH	87.08	87.33	86.81	87.07	-0.60	169,642	1,235	86.50	87.79
2024-04-09	Q	PPH	88.01	88.15	87.25	87.68	-0.35	44,140	382	87.19	98.98
2024-04-08	Q	PPH	88.45	88.45	87.97	88.03	-0.33	35,549	521	86.35	90.16
2024-04-05	Q	PPH	87.80	88.48	87.47	88.32	0.55	42,812	706	87.47	101.16
2024-04-04	Q	PPH	89.41	89.41	87.73	87.77	-0.94	49,782	631	87.28	88.89
2024-04-03	Q	PPH	88.69	89.21	88.58	88.71	-0.06	130,992	1,015	88.25	98.30
2024-04-02	Q	PPH	88.83	88.84	88.31	88.77	-0.51	120,705	875	60.55	89.00
2024-04-01	Q	PPH	90.37	90.37	88.98	89.28	-0.8872	104,156	1,062	88.25	89.43
2024-03-29	Q	PPH	90.94	91.16	90.68	90.70	-0.19	0	0	90.00	91.80
2024-03-28	Q	PPH	90.94	91.16	90.68	90.70	-0.19	89,727	1,044	90.00	91.80
2024-03-27	Q	PPH	90.31	90.89	90.12	90.89	0.97	453,730	2,432	89.27	91.22
2024-03-26	Q	PPH	90.04	90.04	89.48	89.92	0.21	51,643	564	89.92	90.40
2024-03-25	Q	PPH	89.64	90.00	89.54	89.73	0.17	82,350	748	89.50	100.81
2024-03-22	Q	PPH	89.68	89.92	89.48	89.51	-0.01	71,029	694	81.76	90.40
2024-03-21	Q	PPH	89.64	89.87	89.31	89.49	-0.05	370,468	1,520	89.00	90.55
2024-03-20	Q	PPH	89.45	89.54	88.70	89.54	-0.12	105,400	797	87.82	91.39
2024-03-19	Q	PPH	89.24	89.63	88.88	89.58	0.29	50,047	610	83.00	92.00
2024-03-18	Q	PPH	89.69	89.719	89.22	89.29	-0.26	86,538	880	89.15	97.69
2024-03-15	Q	PPH	89.63	89.91	89.274	89.55	-0.46	191,120	887	89.15	100.81
2024-03-14	Q	PPH	90.58	90.58	89.585	90.01	-0.30	86,979	730	89.00	90.97
2024-03-13	Q	PPH	90.78	90.86	89.96	90.21	-0.42	102,619	1,084	89.00	92.87
2024-03-12	Q	PPH	90.29	90.69	89.94	90.61	0.43	211,626	1,672	90.00	92.87
2024-03-11	Q	PPH	90.42	90.50	89.63	90.15	-0.42	214,024	1,657	89.66	91.00
2024-03-08	Q	PPH	90.82	90.82	90.27	90.50	-0.27	108,159	1,191	90.00	91.10
2024-03-07	Q	PPH	90.22	91.00	90.22	90.77	1.11	97,268	839	83.04	90.94
2024-03-06	Q	PPH	89.65	89.94	89.4237	89.66	0.40	141,750	1,441	89.15	98.43
2024-03-05	Q	PPH	89.65	89.65	88.99	89.26	-0.31	104,286	894	81.63	92.00
2024-03-04	Q	PPH	90.05	90.05	89.33	89.56	-0.16	151,546	1,311	89.11	92.00
2024-03-01	Q	PPH	89.33	89.73	88.925	89.73	0.93	256,797	1,625	89.11	98.78
2024-02-29	Q	PPH	89.57	89.57	88.67	88.80	-0.63	70,999	861	88.30	101.89
2024-02-28	Q	PPH	89.95	89.95	89.18	89.43	-0.69	145,636	1,222	88.88	92.87
2024-02-27	Q	PPH	89.89	90.13	89.557	90.12	-0.30	86,745	831	89.89	103.38
2024-02-26	Q	PPH	90.87	90.93	90.29	90.41	-0.18	101,848	1,076	80.23	92.00
2024-02-23	Q	PPH	90.46	90.69	90.23	90.59	0.55	58,771	703	86.25	103.73
2024-02-22	Q	PPH	89.38	90.25	89.23	90.04	1.04	114,652	1,099	89.40	90.93
2024-02-21	Q	PPH	88.68	89.00	88.30	89.00	0.05	59,829	750	89.00	99.11
2024-02-20	Q	PPH	89.75	89.88	88.87	88.95	-0.21	173,112	1,057	88.65	90.93
2024-02-19	Q	PPH	88.83	89.528	88.50	89.16	0.72	0	0	80.23	90.00
2024-02-16	Q	PPH	88.83	89.528	88.50	89.16	0.72	61,397	640	80.23	90.00
2024-02-15	Q	PPH	87.79	88.56	87.7021	88.44	0.92	36,242	496	87.68	97.69
2024-02-14	Q	PPH	87.14	87.52	86.89	87.50	0.67	40,025	479	86.25	99.77
2024-02-13	Q	PPH	87.00	87.36	86.40	86.83	-0.55	206,540	1,469	80.65	99.34
2024-02-12	Q	PPH	87.24	87.42	86.92	87.38	0.12	42,228	665	86.00	88.13
2024-02-09	Q	PPH	87.10	87.27	86.95	87.26	0.32	122,310	730	86.51	92.00
2024-02-08	Q	PPH	87.19	87.19	86.495	86.94	-0.80	140,704	1,281	86.59	87.65
2024-02-07	Q	PPH	87.66	88.13	87.48	87.74	0.28	604,941	2,250	87.34	89.17
2024-02-06	Q	PPH	87.34	87.56	86.93	87.43	0.77	295,759	2,008	86.93	87.72
2024-02-05	Q	PPH	86.57	86.90	86.1601	86.66	0.82	197,614	684	85.25	86.90
2024-02-02	Q	PPH	86.19	86.19	85.60	85.84	-0.47	46,853	503	84.15	94.88
2024-02-01	Q	PPH	85.28	86.32	85.0583	86.31	1.01	139,271	842	84.73	87.72
2024-01-31	Q	PPH	85.67	86.40	85.28	85.30	0.24	83,452	620	76.20	86.50
2024-01-30	Q	PPH	85.26	85.35	84.71	85.06	-0.26	22,471	329	84.58	94.45
2024-01-29	Q	PPH	84.89	85.337	84.87	85.32	0.43	81,398	772	84.90	95.31