|
Closing price on 2/28/2024
|
|
| Open |
21.90 |
| High |
22.60 |
| Low |
21.90 |
| Volume |
16,000 |
| Split-adjusted Price |
22.22 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2024
|
+0.40 / +1.80%
|
21.90
|
22.60
|
21.90
|
22.60
|
22.50
|
22.22
|
16,000
|
|
|
2/27/2024
|
0.00 / 0.00%
|
21.90
|
22.40
|
21.90
|
22.20
|
22.20
|
21.83
|
1,300
|
|
|
2/26/2024
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.10
|
22.20
|
22.20
|
21.83
|
8,700
|
|
|
2/23/2024
|
+0.20 / +0.90%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.20
|
22.12
|
2,700
|
|
|
2/22/2024
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.30
|
21.83
|
2,200
|
|
|
2/21/2024
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.40
|
22.40
|
22.50
|
22.02
|
5,800
|
|
|
2/20/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.40
|
22.80
|
22.50
|
22.42
|
700
|
|
|
2/19/2024
|
+0.40 / +1.79%
|
21.80
|
23.00
|
21.80
|
22.80
|
22.80
|
22.42
|
9,700
|
|
|
2/16/2024
|
+0.50 / +2.23%
|
22.40
|
22.90
|
22.40
|
22.90
|
22.40
|
22.51
|
6,000
|
|
|
2/15/2024
|
+0.50 / +2.29%
|
21.90
|
22.50
|
21.90
|
22.30
|
22.40
|
21.92
|
2,900
|
|
|
2/7/2024
|
+0.50 / +2.31%
|
21.80
|
22.10
|
21.70
|
22.10
|
21.80
|
21.73
|
2,500
|
|
|
2/6/2024
|
-0.50 / -2.23%
|
20.50
|
22.90
|
20.50
|
21.90
|
21.60
|
21.53
|
5,000
|
|
|
2/5/2024
|
+0.30 / +1.36%
|
22.10
|
22.50
|
22.10
|
22.40
|
22.40
|
22.02
|
3,200
|
|
|
2/2/2024
|
+0.60 / +2.76%
|
21.70
|
22.40
|
21.70
|
22.30
|
22.10
|
21.92
|
2,600
|
|
|
2/1/2024
|
-0.10 / -0.45%
|
21.90
|
21.90
|
21.70
|
21.90
|
21.70
|
21.53
|
1,900
|
|
|
1/31/2024
|
-0.20 / -0.92%
|
22.00
|
22.00
|
21.50
|
21.50
|
22.00
|
21.14
|
9,600
|
|
|
1/30/2024
|
+0.10 / +0.46%
|
21.80
|
21.80
|
21.70
|
21.80
|
21.70
|
21.43
|
9,900
|
|
|
1/29/2024
|
-0.30 / -1.37%
|
21.90
|
22.00
|
21.60
|
21.60
|
21.70
|
21.24
|
6,100
|
|
|
1/26/2024
|
+0.40 / +1.83%
|
21.90
|
22.30
|
21.40
|
22.30
|
21.90
|
21.92
|
1,300
|
|
|
1/25/2024
|
+0.80 / +3.76%
|
21.50
|
22.10
|
21.50
|
22.10
|
21.90
|
21.73
|
20,700
|
|
|
1/24/2024
|
-0.10 / -0.47%
|
21.30
|
21.40
|
21.30
|
21.40
|
21.30
|
21.04
|
600
|
|
|
1/23/2024
|
-0.20 / -0.92%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.50
|
21.14
|
7,100
|
|
|
1/22/2024
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.60
|
21.80
|
21.70
|
21.43
|
14,800
|
|
|
1/19/2024
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.80
|
21.24
|
3,600
|
|
|
1/18/2024
|
+0.20 / +0.93%
|
21.60
|
21.90
|
21.50
|
21.60
|
21.60
|
21.24
|
6,400
|
|
|
1/17/2024
|
+0.20 / +0.93%
|
21.40
|
21.80
|
21.30
|
21.60
|
21.40
|
21.24
|
6,300
|
|
|
1/16/2024
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.04
|
900
|
|
|
1/15/2024
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.40
|
21.40
|
21.40
|
21.04
|
4,400
|
|
|
1/12/2024
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.30
|
21.40
|
21.38
|
21.04
|
12,300
|
|
|
1/11/2024
|
+0.40 / +1.87%
|
21.40
|
21.80
|
21.40
|
21.80
|
21.40
|
21.43
|
6,900
|
|
|