|
Closing price on 4/8/2024
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.80 |
| Volume |
4,000 |
| Split-adjusted Price |
21.63 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/8/2024
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.90
|
22.10
|
22.00
|
21.73
|
1,400
|
|
|
3/7/2024
|
+0.10 / +0.45%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.10
|
22.02
|
3,600
|
|
|
3/6/2024
|
-0.20 / -0.90%
|
22.70
|
22.70
|
22.00
|
22.10
|
22.30
|
21.73
|
8,000
|
|
|
3/5/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.30
|
21.92
|
12,000
|
|
|
3/4/2024
|
+0.30 / +1.36%
|
22.10
|
22.90
|
22.00
|
22.40
|
22.30
|
22.02
|
6,300
|
|
|
3/1/2024
|
-0.10 / -0.44%
|
22.40
|
22.40
|
21.70
|
22.40
|
22.10
|
22.02
|
8,800
|
|
|
2/29/2024
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.20
|
22.40
|
22.50
|
22.02
|
4,300
|
|
|
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
|
|
|