|
Closing price on 11/25/2024
|
|
| Open |
35.00 |
| High |
36.40 |
| Low |
35.00 |
| Volume |
153,100 |
| Split-adjusted Price |
35.50 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2024
|
0.00 / 0.00%
|
35.00
|
36.40
|
35.00
|
35.50
|
35.40
|
35.50
|
153,100
|
|
|
11/22/2024
|
+0.20 / +0.57%
|
35.80
|
36.50
|
35.10
|
35.50
|
35.50
|
35.50
|
181,500
|
|
|
11/21/2024
|
+0.70 / +2.01%
|
35.50
|
35.90
|
34.90
|
35.50
|
35.30
|
35.50
|
245,500
|
|
|
11/20/2024
|
-1.90 / -5.14%
|
36.00
|
36.00
|
33.80
|
35.10
|
34.80
|
35.10
|
313,400
|
|
|
11/19/2024
|
0.00 / 0.00%
|
36.00
|
38.90
|
35.00
|
35.50
|
37.00
|
35.50
|
652,700
|
|
|
11/18/2024
|
+4.40 / +13.71%
|
32.10
|
36.90
|
32.10
|
36.50
|
35.50
|
36.50
|
746,800
|
|
|
11/15/2024
|
-0.60 / -1.82%
|
33.00
|
33.00
|
31.50
|
32.40
|
32.10
|
32.40
|
222,900
|
|
|
11/14/2024
|
-0.70 / -2.11%
|
33.10
|
33.70
|
32.30
|
32.40
|
33.00
|
32.40
|
277,600
|
|
|
11/13/2024
|
+1.70 / +5.36%
|
31.50
|
34.30
|
31.20
|
33.40
|
33.10
|
33.40
|
508,400
|
|
|
11/12/2024
|
-0.50 / -1.56%
|
32.00
|
32.20
|
31.30
|
31.50
|
31.70
|
31.50
|
266,400
|
|
|
11/11/2024
|
+2.00 / +6.67%
|
30.40
|
33.70
|
30.40
|
32.00
|
32.00
|
32.00
|
576,200
|
|
|
11/8/2024
|
+1.10 / +3.83%
|
29.30
|
30.60
|
29.30
|
29.80
|
30.00
|
29.80
|
661,100
|
|
|
11/7/2024
|
+0.80 / +2.84%
|
28.20
|
29.50
|
27.60
|
29.00
|
28.70
|
29.00
|
160,600
|
|
|
11/6/2024
|
0.00 / 0.00%
|
27.80
|
28.60
|
27.80
|
28.00
|
28.20
|
28.00
|
201,300
|
|
|
11/5/2024
|
0.00 / 0.00%
|
27.90
|
28.30
|
27.90
|
28.00
|
28.00
|
28.00
|
16,900
|
|
|
11/4/2024
|
-0.50 / -1.76%
|
28.40
|
28.40
|
27.50
|
27.90
|
28.00
|
27.90
|
91,200
|
|
|
11/1/2024
|
-0.40 / -1.40%
|
28.50
|
28.60
|
28.20
|
28.20
|
28.40
|
28.20
|
107,500
|
|
|
10/31/2024
|
-0.60 / -2.07%
|
29.00
|
29.00
|
28.30
|
28.40
|
28.60
|
28.40
|
109,400
|
|
|
10/30/2024
|
+0.70 / +2.46%
|
28.60
|
29.50
|
28.60
|
29.10
|
29.00
|
29.10
|
246,100
|
|
|
10/29/2024
|
+0.30 / +1.06%
|
28.50
|
28.70
|
28.00
|
28.50
|
28.40
|
28.50
|
94,500
|
|
|
10/28/2024
|
0.00 / 0.00%
|
28.20
|
28.70
|
27.80
|
28.20
|
28.20
|
28.20
|
46,300
|
|
|
10/25/2024
|
+0.60 / +2.19%
|
27.50
|
28.70
|
27.50
|
28.00
|
28.20
|
28.00
|
254,600
|
|
|
10/24/2024
|
+0.80 / +3.02%
|
26.80
|
27.90
|
26.80
|
27.30
|
27.40
|
27.30
|
106,700
|
|
|
10/23/2024
|
+0.20 / +0.75%
|
26.60
|
27.00
|
26.30
|
27.00
|
26.50
|
27.00
|
78,700
|
|
|
10/22/2024
|
-0.40 / -1.48%
|
27.00
|
27.10
|
26.60
|
26.70
|
26.80
|
26.70
|
29,200
|
|
|
10/21/2024
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.90
|
26.90
|
27.10
|
26.90
|
138,400
|
|
|
10/18/2024
|
+0.90 / +3.45%
|
26.50
|
27.50
|
26.40
|
27.00
|
26.90
|
27.00
|
177,600
|
|
|
10/17/2024
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.90
|
26.20
|
26.10
|
26.20
|
33,200
|
|
|
10/16/2024
|
-0.20 / -0.76%
|
26.30
|
26.40
|
26.10
|
26.20
|
26.20
|
26.20
|
46,400
|
|
|
10/15/2024
|
+0.10 / +0.38%
|
26.30
|
26.70
|
26.20
|
26.30
|
26.40
|
26.30
|
18,800
|
|
|