|
Closing price on 3/17/2022
|
|
| Open |
27.20 |
| High |
27.20 |
| Low |
26.00 |
| Volume |
54,400 |
| Split-adjusted Price |
25.12 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2022
|
-0.40 / -1.49%
|
27.20
|
27.20
|
26.00
|
26.50
|
26.56
|
25.12
|
54,400
|
|
|
3/16/2022
|
+0.20 / +0.75%
|
26.70
|
27.20
|
25.70
|
26.90
|
26.89
|
25.50
|
41,500
|
|
|
3/15/2022
|
-0.20 / -0.74%
|
26.50
|
26.90
|
26.10
|
26.70
|
26.33
|
25.31
|
117,000
|
|
|
3/14/2022
|
-0.80 / -2.89%
|
27.50
|
28.20
|
26.70
|
26.90
|
27.25
|
25.50
|
114,600
|
|
|
3/11/2022
|
-0.50 / -1.77%
|
28.00
|
28.30
|
27.50
|
27.70
|
27.74
|
26.26
|
116,800
|
|
|
3/10/2022
|
-0.90 / -3.09%
|
29.30
|
29.50
|
28.00
|
28.20
|
28.38
|
26.73
|
151,300
|
|
|
3/9/2022
|
+1.10 / +3.93%
|
28.50
|
30.00
|
26.50
|
29.10
|
28.11
|
27.58
|
281,700
|
|
|
3/8/2022
|
-1.80 / -6.04%
|
29.80
|
29.80
|
28.00
|
28.00
|
28.66
|
26.54
|
276,700
|
|
|
3/7/2022
|
0.00 / 0.00%
|
29.80
|
30.50
|
28.30
|
29.80
|
29.60
|
28.25
|
280,000
|
|
|
3/4/2022
|
-0.70 / -2.30%
|
30.60
|
32.30
|
29.70
|
29.80
|
30.84
|
28.25
|
393,300
|
|
|
3/3/2022
|
+2.30 / +8.16%
|
28.50
|
30.50
|
27.70
|
30.50
|
29.51
|
28.91
|
644,000
|
|
|
3/2/2022
|
+0.80 / +2.92%
|
27.10
|
28.90
|
26.30
|
28.20
|
27.66
|
26.73
|
270,200
|
|
|
3/1/2022
|
-0.20 / -0.72%
|
27.60
|
27.60
|
26.80
|
27.40
|
27.09
|
25.97
|
68,500
|
|
|
2/28/2022
|
+0.70 / +2.60%
|
26.90
|
29.30
|
26.80
|
27.60
|
28.39
|
26.16
|
215,100
|
|
|
2/25/2022
|
+2.40 / +9.80%
|
24.90
|
26.90
|
24.50
|
26.90
|
26.43
|
25.50
|
319,200
|
|
|
2/24/2022
|
-1.30 / -5.04%
|
25.50
|
25.70
|
24.10
|
24.50
|
24.98
|
23.22
|
118,400
|
|
|
2/23/2022
|
+0.30 / +1.18%
|
25.60
|
26.10
|
25.60
|
25.80
|
25.76
|
24.46
|
34,700
|
|
|
2/22/2022
|
-0.90 / -3.41%
|
26.30
|
26.40
|
25.30
|
25.50
|
25.67
|
24.17
|
95,700
|
|
|
2/21/2022
|
+0.10 / +0.38%
|
26.20
|
26.50
|
26.00
|
26.40
|
26.22
|
25.02
|
68,000
|
|
|
2/18/2022
|
-0.10 / -0.38%
|
26.40
|
26.70
|
26.00
|
26.30
|
26.39
|
24.93
|
59,200
|
|
|
2/17/2022
|
+0.20 / +0.76%
|
26.00
|
27.00
|
26.00
|
26.40
|
26.59
|
25.02
|
79,800
|
|
|
2/16/2022
|
-0.20 / -0.76%
|
26.20
|
26.50
|
26.00
|
26.20
|
26.14
|
24.83
|
23,300
|
|
|
2/15/2022
|
+0.10 / +0.38%
|
26.50
|
26.80
|
26.00
|
26.40
|
26.25
|
25.02
|
29,900
|
|
|
2/14/2022
|
+0.50 / +1.94%
|
25.80
|
26.40
|
25.50
|
26.30
|
26.01
|
24.93
|
94,400
|
|
|
2/11/2022
|
+0.30 / +1.18%
|
25.50
|
26.10
|
25.50
|
25.80
|
25.82
|
24.46
|
44,100
|
|
|
2/10/2022
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.40
|
25.50
|
25.66
|
24.17
|
58,500
|
|
|
2/9/2022
|
+0.20 / +0.78%
|
25.30
|
26.40
|
25.20
|
26.00
|
26.11
|
24.65
|
47,900
|
|
|
2/8/2022
|
+0.10 / +0.39%
|
25.70
|
26.90
|
25.40
|
25.80
|
26.06
|
24.46
|
78,300
|
|
|
2/7/2022
|
+2.10 / +8.90%
|
23.60
|
25.70
|
23.50
|
25.70
|
24.64
|
24.36
|
40,600
|
|
|
1/28/2022
|
+0.60 / +2.61%
|
23.00
|
23.90
|
22.60
|
23.60
|
23.35
|
22.37
|
33,800
|
|
|