|
Closing price on 6/27/2024
|
|
| Open |
30.00 |
| High |
31.70 |
| Low |
30.00 |
| Volume |
197,500 |
| Split-adjusted Price |
30.60 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2024
|
+0.30 / +0.99%
|
30.00
|
31.70
|
30.00
|
30.60
|
30.90
|
30.60
|
197,500
|
|
|
6/26/2024
|
+1.00 / +3.42%
|
29.50
|
30.90
|
29.40
|
30.20
|
30.30
|
30.20
|
95,500
|
|
|
6/25/2024
|
-0.90 / -3.00%
|
28.80
|
30.00
|
28.40
|
29.10
|
29.20
|
29.10
|
140,500
|
|
|
6/24/2024
|
-2.50 / -7.96%
|
31.70
|
31.70
|
28.90
|
28.90
|
30.00
|
28.90
|
227,700
|
|
|
6/21/2024
|
+2.20 / +7.48%
|
29.40
|
31.80
|
29.40
|
31.60
|
31.40
|
31.60
|
195,400
|
|
|
6/20/2024
|
+1.10 / +3.81%
|
29.00
|
30.00
|
28.90
|
30.00
|
29.40
|
30.00
|
281,000
|
|
|
6/19/2024
|
-0.20 / -0.68%
|
29.70
|
29.90
|
28.30
|
29.10
|
28.90
|
29.10
|
92,000
|
|
|
6/18/2024
|
+1.60 / +5.80%
|
27.80
|
29.90
|
27.80
|
29.20
|
29.30
|
29.20
|
160,500
|
|
|
6/17/2024
|
+1.40 / +5.22%
|
26.40
|
28.20
|
26.40
|
28.20
|
27.60
|
28.20
|
190,200
|
|
|
6/14/2024
|
-0.90 / -3.35%
|
27.00
|
27.20
|
26.00
|
26.00
|
26.80
|
26.00
|
178,600
|
|
|
6/13/2024
|
+0.60 / +2.31%
|
26.40
|
27.40
|
26.00
|
26.60
|
26.90
|
26.60
|
134,000
|
|
|
6/12/2024
|
-0.60 / -2.22%
|
26.40
|
26.50
|
25.50
|
26.40
|
26.00
|
26.40
|
189,300
|
|
|
6/11/2024
|
-1.30 / -4.69%
|
28.00
|
28.20
|
26.00
|
26.40
|
27.00
|
26.40
|
171,600
|
|
|
6/10/2024
|
+2.20 / +8.66%
|
26.00
|
28.50
|
26.00
|
27.60
|
27.70
|
27.60
|
386,000
|
|
|
6/7/2024
|
+2.70 / +11.59%
|
24.60
|
26.20
|
24.50
|
26.00
|
25.40
|
26.00
|
242,300
|
|
|
6/6/2024
|
+2.10 / +9.33%
|
22.60
|
24.60
|
22.60
|
24.60
|
23.70
|
24.18
|
687,100
|
|
|
6/5/2024
|
+0.20 / +0.90%
|
22.40
|
22.90
|
22.40
|
22.50
|
22.50
|
22.12
|
35,000
|
|
|
6/4/2024
|
+0.10 / +0.45%
|
22.10
|
22.70
|
22.00
|
22.20
|
22.30
|
21.83
|
18,600
|
|
|
6/3/2024
|
+0.10 / +0.45%
|
22.00
|
22.30
|
22.00
|
22.20
|
22.10
|
21.83
|
16,600
|
|
|
5/31/2024
|
-0.40 / -1.79%
|
22.30
|
22.50
|
21.80
|
21.90
|
22.10
|
21.53
|
17,800
|
|
|
5/30/2024
|
-0.20 / -0.89%
|
22.10
|
22.50
|
22.10
|
22.20
|
22.30
|
21.83
|
13,700
|
|
|
5/29/2024
|
+0.40 / +1.81%
|
22.10
|
22.70
|
22.10
|
22.50
|
22.40
|
22.12
|
21,100
|
|
|
5/28/2024
|
+0.20 / +0.91%
|
21.90
|
22.90
|
21.90
|
22.10
|
22.10
|
21.73
|
16,200
|
|
|
5/27/2024
|
-0.30 / -1.35%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.90
|
21.63
|
45,300
|
|
|
5/24/2024
|
-0.60 / -2.64%
|
22.70
|
22.70
|
22.00
|
22.10
|
22.30
|
21.73
|
14,600
|
|
|
5/23/2024
|
0.00 / 0.00%
|
22.80
|
23.50
|
22.50
|
22.80
|
22.70
|
22.42
|
29,300
|
|
|
5/22/2024
|
+0.10 / +0.45%
|
22.60
|
23.30
|
22.50
|
22.50
|
22.80
|
22.12
|
95,200
|
|
|
5/21/2024
|
+0.50 / +2.26%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.40
|
22.22
|
19,700
|
|
|
5/20/2024
|
+0.20 / +0.92%
|
21.80
|
22.40
|
21.80
|
22.00
|
22.10
|
21.63
|
24,100
|
|
|
5/17/2024
|
+0.20 / +0.91%
|
21.80
|
22.10
|
21.70
|
22.10
|
21.80
|
21.73
|
14,400
|
|
|