|
Closing price on 6/20/2023
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
22.70 |
| Volume |
22,100 |
| Split-adjusted Price |
22.25 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2023
|
+0.40 / +1.77%
|
23.80
|
23.80
|
22.70
|
23.00
|
23.10
|
22.25
|
22,100
|
|
|
6/19/2023
|
-0.40 / -1.73%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.60
|
21.96
|
17,800
|
|
|
6/16/2023
|
-0.10 / -0.43%
|
23.40
|
23.40
|
22.90
|
22.90
|
23.10
|
22.15
|
9,700
|
|
|
6/15/2023
|
+0.10 / +0.44%
|
23.20
|
23.20
|
22.90
|
23.00
|
23.00
|
22.25
|
11,500
|
|
|
6/14/2023
|
0.00 / 0.00%
|
22.00
|
23.40
|
22.00
|
22.90
|
22.90
|
22.15
|
7,800
|
|
|
6/13/2023
|
+0.60 / +2.69%
|
23.00
|
23.10
|
22.50
|
22.90
|
22.90
|
22.15
|
47,400
|
|
|
6/12/2023
|
+0.10 / +0.45%
|
22.20
|
22.70
|
22.20
|
22.30
|
22.30
|
21.57
|
22,700
|
|
|
6/9/2023
|
-0.70 / -3.08%
|
22.30
|
22.40
|
22.00
|
22.00
|
22.20
|
21.28
|
9,900
|
|
|
6/8/2023
|
-0.40 / -1.75%
|
22.80
|
23.00
|
22.30
|
22.40
|
22.70
|
21.67
|
40,800
|
|
|
6/7/2023
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.20
|
22.90
|
22.80
|
22.15
|
32,600
|
|
|
6/6/2023
|
+1.00 / +4.52%
|
22.00
|
23.20
|
22.00
|
23.10
|
23.00
|
22.35
|
121,000
|
|
|
6/5/2023
|
+1.00 / +4.72%
|
21.40
|
22.30
|
21.40
|
22.20
|
22.10
|
21.47
|
56,400
|
|
|
6/2/2023
|
+1.10 / +5.39%
|
20.40
|
21.70
|
20.40
|
21.50
|
21.20
|
20.80
|
84,500
|
|
|
6/1/2023
|
+0.30 / +1.47%
|
20.40
|
20.90
|
20.00
|
20.70
|
20.40
|
20.02
|
14,800
|
|
|
5/31/2023
|
+0.30 / +1.49%
|
20.30
|
20.60
|
20.30
|
20.40
|
20.40
|
19.73
|
22,500
|
|
|
5/30/2023
|
0.00 / 0.00%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.10
|
19.73
|
21,700
|
|
|
5/29/2023
|
+0.30 / +1.50%
|
20.80
|
20.80
|
20.00
|
20.30
|
20.40
|
19.64
|
44,800
|
|
|
5/26/2023
|
-0.60 / -2.84%
|
20.70
|
20.70
|
19.60
|
20.50
|
20.00
|
19.83
|
45,200
|
|
|
5/25/2023
|
-0.40 / -1.92%
|
21.50
|
21.50
|
20.30
|
20.40
|
21.10
|
19.73
|
8,000
|
|
|
5/24/2023
|
+0.40 / +1.95%
|
20.90
|
20.90
|
20.10
|
20.90
|
20.80
|
20.22
|
3,900
|
|
|
5/23/2023
|
+0.10 / +0.49%
|
20.60
|
20.90
|
20.30
|
20.40
|
20.50
|
19.73
|
22,200
|
|
|
5/22/2023
|
+0.70 / +3.52%
|
20.00
|
21.60
|
20.00
|
20.60
|
20.30
|
19.93
|
60,800
|
|
|
5/19/2023
|
+0.10 / +0.50%
|
19.50
|
20.80
|
19.50
|
20.00
|
19.90
|
19.35
|
10,100
|
|
|
5/18/2023
|
-0.60 / -2.91%
|
20.40
|
20.40
|
19.60
|
20.00
|
19.90
|
19.35
|
16,700
|
|
|
5/17/2023
|
-0.20 / -1.00%
|
20.60
|
20.90
|
19.90
|
19.90
|
20.60
|
19.25
|
9,800
|
|
|
5/16/2023
|
-0.60 / -2.91%
|
19.90
|
20.70
|
19.60
|
20.00
|
20.10
|
19.35
|
25,400
|
|
|
5/15/2023
|
-0.20 / -1.00%
|
20.80
|
21.70
|
19.80
|
19.80
|
20.60
|
19.15
|
14,500
|
|
|
5/12/2023
|
-1.50 / -7.04%
|
20.90
|
20.90
|
19.80
|
19.80
|
20.00
|
19.15
|
17,200
|
|
|
5/11/2023
|
+2.10 / +11.11%
|
19.70
|
21.70
|
19.70
|
21.00
|
21.30
|
20.31
|
90,600
|
|
|
5/10/2023
|
+1.00 / +5.52%
|
18.10
|
19.40
|
18.10
|
19.10
|
18.90
|
18.48
|
86,000
|
|
|