Closing price on 8/6/2024
|
|
Open |
25.00 |
High |
25.50 |
Low |
25.00 |
Volume |
44,100 |
Split-adjusted Price |
25.30 |
|
|
PHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/6/2024
|
-0.10 / -0.39%
|
25.00
|
25.50
|
25.00
|
25.30
|
25.40
|
25.30
|
44,100
|
|
8/5/2024
|
-0.40 / -1.57%
|
25.80
|
26.00
|
25.00
|
25.00
|
25.40
|
25.00
|
160,300
|
|
8/2/2024
|
0.00 / 0.00%
|
25.80
|
26.10
|
25.20
|
26.10
|
25.40
|
26.10
|
240,500
|
|
8/1/2024
|
-1.00 / -3.73%
|
26.80
|
27.00
|
25.70
|
25.80
|
26.10
|
25.80
|
228,600
|
|
7/31/2024
|
-0.40 / -1.48%
|
26.70
|
27.10
|
26.60
|
26.60
|
26.80
|
26.60
|
78,000
|
|
7/30/2024
|
-0.60 / -2.19%
|
27.10
|
27.20
|
26.70
|
26.80
|
27.00
|
26.80
|
307,400
|
|
7/29/2024
|
+0.20 / +0.75%
|
27.40
|
28.00
|
27.00
|
27.00
|
27.40
|
27.00
|
109,500
|
|
7/26/2024
|
+0.30 / +1.11%
|
27.10
|
27.40
|
26.60
|
27.40
|
26.80
|
27.40
|
127,100
|
|
7/25/2024
|
+1.00 / +3.83%
|
26.90
|
27.60
|
26.60
|
27.10
|
27.10
|
27.10
|
215,000
|
|
7/24/2024
|
+0.20 / +0.76%
|
25.80
|
26.80
|
25.70
|
26.60
|
26.10
|
26.60
|
302,200
|
|
7/23/2024
|
-0.50 / -1.89%
|
26.60
|
26.90
|
26.00
|
26.00
|
26.40
|
26.00
|
44,100
|
|
7/22/2024
|
-0.20 / -0.75%
|
26.30
|
26.70
|
26.30
|
26.30
|
26.50
|
26.30
|
218,000
|
|
7/19/2024
|
-0.10 / -0.38%
|
26.60
|
28.00
|
26.20
|
26.40
|
26.50
|
26.40
|
168,900
|
|
7/18/2024
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.10
|
27.00
|
26.50
|
27.00
|
275,400
|
|
7/17/2024
|
-2.30 / -7.88%
|
28.80
|
29.00
|
25.60
|
26.90
|
27.20
|
26.90
|
579,100
|
|
7/16/2024
|
-1.30 / -4.36%
|
29.80
|
30.00
|
28.40
|
28.50
|
29.20
|
28.50
|
249,100
|
|
7/15/2024
|
-0.40 / -1.34%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.80
|
29.50
|
153,000
|
|
7/12/2024
|
+0.30 / +1.01%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.90
|
30.00
|
156,800
|
|
7/11/2024
|
-0.50 / -1.68%
|
29.70
|
30.10
|
29.30
|
29.30
|
29.70
|
29.30
|
145,800
|
|
7/10/2024
|
0.00 / 0.00%
|
29.40
|
30.30
|
29.20
|
29.40
|
29.80
|
29.40
|
355,400
|
|
7/9/2024
|
-1.10 / -3.65%
|
29.80
|
30.10
|
29.00
|
29.00
|
29.40
|
29.00
|
268,800
|
|
7/8/2024
|
-0.10 / -0.34%
|
29.70
|
30.90
|
29.50
|
29.60
|
30.10
|
29.60
|
192,300
|
|
7/5/2024
|
+0.20 / +0.68%
|
29.10
|
30.50
|
29.10
|
29.50
|
29.70
|
29.50
|
213,300
|
|
7/4/2024
|
+0.80 / +2.79%
|
28.70
|
29.80
|
28.70
|
29.50
|
29.30
|
29.50
|
193,100
|
|
7/3/2024
|
+0.20 / +0.71%
|
28.50
|
29.20
|
28.00
|
28.50
|
28.70
|
28.50
|
127,000
|
|
7/2/2024
|
-0.70 / -2.43%
|
28.80
|
29.00
|
28.00
|
28.10
|
28.30
|
28.10
|
163,600
|
|
7/1/2024
|
-1.80 / -5.98%
|
30.30
|
30.90
|
28.20
|
28.30
|
28.80
|
28.30
|
164,200
|
|
6/28/2024
|
-0.80 / -2.59%
|
31.00
|
31.00
|
29.40
|
30.10
|
30.10
|
30.10
|
152,800
|
|
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
|
|
|