Closing price on 9/22/2023
|
|
Open |
23.70 |
High |
23.80 |
Low |
23.40 |
Volume |
18,700 |
Split-adjusted Price |
23.30 |
|
|
PHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2023
|
-0.60 / -2.47%
|
23.70
|
23.80
|
23.40
|
23.70
|
23.60
|
23.30
|
18,700
|
|
9/21/2023
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.20
|
24.30
|
24.30
|
23.89
|
17,900
|
|
9/20/2023
|
+0.20 / +0.82%
|
24.10
|
24.50
|
24.10
|
24.50
|
24.30
|
24.09
|
7,000
|
|
9/19/2023
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.20
|
24.40
|
24.30
|
23.99
|
8,400
|
|
9/18/2023
|
0.00 / 0.00%
|
24.30
|
24.60
|
24.20
|
24.50
|
24.40
|
24.09
|
16,300
|
|
9/15/2023
|
-0.60 / -2.44%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.50
|
23.59
|
15,500
|
|
9/14/2023
|
-0.20 / -0.81%
|
24.60
|
24.80
|
24.60
|
24.60
|
24.60
|
24.18
|
22,600
|
|
9/13/2023
|
+0.20 / +0.83%
|
24.20
|
24.90
|
24.20
|
24.40
|
24.80
|
23.99
|
42,800
|
|
9/12/2023
|
0.00 / 0.00%
|
24.10
|
24.40
|
24.10
|
24.40
|
24.20
|
23.99
|
8,000
|
|
9/11/2023
|
+0.60 / +2.51%
|
24.10
|
24.60
|
24.00
|
24.50
|
24.40
|
24.09
|
46,700
|
|
9/8/2023
|
+0.10 / +0.42%
|
23.30
|
24.10
|
23.30
|
23.90
|
23.90
|
23.50
|
33,800
|
|
9/7/2023
|
+0.10 / +0.42%
|
23.20
|
24.00
|
23.20
|
24.00
|
23.80
|
23.59
|
11,800
|
|
9/6/2023
|
+0.30 / +1.27%
|
23.90
|
24.00
|
23.90
|
23.90
|
23.90
|
23.50
|
9,700
|
|
9/5/2023
|
+1.30 / +5.75%
|
23.20
|
24.00
|
23.20
|
23.90
|
23.60
|
23.50
|
23,600
|
|
8/31/2023
|
+0.50 / +2.20%
|
22.70
|
23.20
|
22.50
|
23.20
|
22.60
|
22.81
|
8,800
|
|
8/30/2023
|
0.00 / 0.00%
|
22.50
|
23.10
|
22.00
|
23.00
|
22.70
|
22.61
|
7,600
|
|
8/29/2023
|
+0.50 / +2.20%
|
22.70
|
23.20
|
22.20
|
23.20
|
23.00
|
22.81
|
10,600
|
|
8/28/2023
|
+1.00 / +4.44%
|
22.50
|
23.50
|
22.50
|
23.50
|
22.70
|
23.10
|
500
|
|
8/25/2023
|
+0.10 / +0.45%
|
22.40
|
23.00
|
22.40
|
22.50
|
22.50
|
22.12
|
3,400
|
|
8/24/2023
|
-0.60 / -2.62%
|
22.90
|
23.30
|
22.20
|
22.30
|
22.40
|
21.92
|
3,300
|
|
8/23/2023
|
+0.50 / +2.22%
|
22.40
|
23.20
|
22.40
|
23.00
|
22.90
|
22.61
|
10,200
|
|
8/22/2023
|
0.00 / 0.00%
|
22.40
|
24.00
|
22.40
|
22.40
|
22.50
|
22.02
|
1,500
|
|
8/21/2023
|
+0.30 / +1.31%
|
20.50
|
23.20
|
20.50
|
23.20
|
22.40
|
22.81
|
10,800
|
|
8/18/2023
|
-0.60 / -2.55%
|
23.30
|
24.00
|
21.10
|
22.90
|
22.90
|
22.51
|
124,500
|
|
8/17/2023
|
-0.40 / -1.67%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.10
|
1,300
|
|
8/16/2023
|
+0.50 / +2.13%
|
22.60
|
24.00
|
22.50
|
24.00
|
23.90
|
23.59
|
2,500
|
|
8/15/2023
|
+0.10 / +0.43%
|
24.00
|
24.00
|
23.40
|
23.50
|
23.50
|
23.10
|
3,700
|
|
8/14/2023
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.00
|
23.50
|
23.40
|
23.10
|
13,400
|
|
8/11/2023
|
-0.30 / -1.26%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.50
|
23.10
|
1,400
|
|
8/10/2023
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
23.40
|
24,700
|
|
|