|
Closing price on 7/5/2023
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
23.00 |
| Volume |
48,500 |
| Split-adjusted Price |
23.02 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2023
|
+0.90 / +3.93%
|
24.00
|
24.00
|
23.00
|
23.80
|
23.70
|
23.02
|
48,500
|
|
|
7/4/2023
|
-0.20 / -0.86%
|
23.10
|
23.10
|
22.80
|
23.00
|
22.90
|
22.25
|
15,700
|
|
|
7/3/2023
|
+0.10 / +0.43%
|
23.30
|
23.30
|
23.00
|
23.20
|
23.20
|
22.44
|
5,700
|
|
|
6/30/2023
|
0.00 / 0.00%
|
22.80
|
23.30
|
22.80
|
23.20
|
23.10
|
22.44
|
16,200
|
|
|
6/29/2023
|
-0.80 / -3.33%
|
23.10
|
23.90
|
23.00
|
23.20
|
23.20
|
22.44
|
26,500
|
|
|
6/28/2023
|
0.00 / 0.00%
|
26.40
|
26.40
|
23.10
|
23.30
|
24.00
|
22.54
|
7,400
|
|
|
6/27/2023
|
+0.80 / +3.52%
|
22.60
|
23.50
|
22.60
|
23.50
|
23.30
|
22.73
|
60,600
|
|
|
6/26/2023
|
-0.10 / -0.43%
|
22.80
|
22.90
|
22.60
|
22.90
|
22.70
|
22.15
|
12,500
|
|
|
6/23/2023
|
-0.80 / -3.43%
|
23.30
|
23.30
|
22.50
|
22.50
|
23.00
|
21.76
|
38,500
|
|
|
6/22/2023
|
+0.10 / +0.43%
|
23.90
|
23.90
|
23.00
|
23.10
|
23.30
|
22.35
|
20,900
|
|
|
6/21/2023
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.30
|
23.00
|
23.00
|
22.25
|
50,300
|
|
|
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
|
|
|