|
Closing price on 4/22/2024
|
|
| Open |
21.30 |
| High |
21.40 |
| Low |
21.20 |
| Volume |
9,500 |
| Split-adjusted Price |
20.94 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2024
|
+0.30 / +1.43%
|
21.30
|
21.40
|
21.20
|
21.30
|
21.40
|
20.94
|
9,500
|
|
|
4/19/2024
|
+0.20 / +0.97%
|
21.10
|
21.10
|
20.90
|
20.90
|
21.00
|
20.55
|
5,500
|
|
|
4/17/2024
|
-0.20 / -0.94%
|
21.80
|
21.80
|
19.10
|
21.10
|
20.70
|
20.74
|
5,800
|
|
|
4/16/2024
|
-0.50 / -2.29%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
20.94
|
4,700
|
|
|
4/15/2024
|
-0.30 / -1.38%
|
22.90
|
22.90
|
21.50
|
21.50
|
21.80
|
21.14
|
6,400
|
|
|
4/12/2024
|
+1.20 / +5.53%
|
21.70
|
22.90
|
21.70
|
22.90
|
21.80
|
22.51
|
2,500
|
|
|
4/11/2024
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.60
|
21.60
|
21.70
|
21.24
|
800
|
|
|
4/10/2024
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.90
|
21.53
|
1,400
|
|
|
4/9/2024
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.53
|
500
|
|
|
4/8/2024
|
-0.20 / -0.90%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.90
|
21.63
|
4,000
|
|
|
4/5/2024
|
-0.30 / -1.35%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.20
|
21.63
|
9,800
|
|
|
4/4/2024
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.20
|
22.30
|
22.30
|
21.92
|
4,400
|
|
|
4/3/2024
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.40
|
22.40
|
22.40
|
22.02
|
11,800
|
|
|
4/2/2024
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.30
|
22.60
|
22.40
|
22.22
|
2,100
|
|
|
4/1/2024
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.60
|
22.12
|
2,400
|
|
|
3/29/2024
|
+0.40 / +1.79%
|
22.30
|
23.30
|
22.30
|
22.80
|
23.00
|
22.42
|
5,600
|
|
|
3/28/2024
|
0.00 / 0.00%
|
22.30
|
22.70
|
22.20
|
22.70
|
22.40
|
22.32
|
5,300
|
|
|
3/27/2024
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.70
|
22.42
|
4,600
|
|
|
3/26/2024
|
+0.20 / +0.88%
|
22.90
|
23.00
|
22.50
|
22.80
|
22.80
|
22.42
|
32,000
|
|
|
3/25/2024
|
+0.10 / +0.45%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.60
|
22.12
|
24,700
|
|
|
3/22/2024
|
+0.60 / +2.70%
|
22.20
|
22.90
|
22.20
|
22.80
|
22.40
|
22.42
|
5,000
|
|
|
3/21/2024
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.90
|
22.30
|
22.20
|
21.92
|
12,100
|
|
|
3/20/2024
|
+0.30 / +1.36%
|
22.40
|
22.40
|
22.20
|
22.40
|
22.30
|
22.02
|
26,900
|
|
|
3/19/2024
|
+0.20 / +0.90%
|
22.10
|
22.30
|
22.00
|
22.30
|
22.10
|
21.92
|
2,900
|
|
|
3/18/2024
|
-0.30 / -1.35%
|
22.30
|
22.40
|
22.00
|
22.00
|
22.10
|
21.63
|
10,600
|
|
|
3/15/2024
|
+0.30 / +1.36%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.30
|
22.02
|
2,100
|
|
|
3/14/2024
|
+0.30 / +1.36%
|
22.00
|
22.40
|
22.00
|
22.30
|
22.10
|
21.92
|
26,200
|
|
|
3/13/2024
|
+0.30 / +1.38%
|
21.80
|
22.10
|
21.80
|
22.10
|
22.00
|
21.73
|
2,200
|
|
|
3/12/2024
|
+0.40 / +1.82%
|
21.50
|
22.40
|
21.50
|
22.40
|
21.80
|
22.02
|
13,500
|
|
|
3/11/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.90
|
22.00
|
22.00
|
21.63
|
2,400
|
|
|