|
Closing price on 11/30/2022
|
|
Open |
42.65 |
High |
43.95 |
Low |
42.10 |
Volume |
714,100 |
Split-adjusted Price |
37.47 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2022
|
+0.30 / +0.71%
|
42.65
|
43.95
|
42.10
|
42.60
|
42.56
|
37.47
|
714,100
|
|
11/29/2022
|
-0.20 / -0.47%
|
43.00
|
43.00
|
41.00
|
42.30
|
42.03
|
37.21
|
833,400
|
|
11/28/2022
|
+1.80 / +4.42%
|
41.10
|
43.40
|
41.10
|
42.50
|
42.02
|
37.38
|
853,900
|
|
11/25/2022
|
+2.20 / +5.71%
|
39.35
|
40.75
|
38.70
|
40.70
|
39.72
|
35.80
|
739,000
|
|
11/24/2022
|
0.00 / 0.00%
|
37.80
|
39.50
|
37.80
|
38.50
|
38.72
|
33.87
|
749,800
|
|
11/23/2022
|
+1.00 / +2.67%
|
37.10
|
39.50
|
37.10
|
38.50
|
38.68
|
33.87
|
1,092,400
|
|
11/22/2022
|
+0.70 / +1.90%
|
36.95
|
38.30
|
36.30
|
37.50
|
37.31
|
32.99
|
890,500
|
|
11/21/2022
|
-0.20 / -0.54%
|
37.30
|
38.20
|
36.80
|
36.80
|
37.46
|
32.37
|
621,600
|
|
11/18/2022
|
+1.80 / +5.11%
|
35.05
|
37.10
|
34.10
|
37.00
|
35.56
|
32.55
|
825,800
|
|
11/17/2022
|
0.00 / 0.00%
|
35.70
|
36.70
|
35.20
|
35.20
|
35.82
|
30.96
|
634,600
|
|
11/16/2022
|
+2.30 / +6.99%
|
30.60
|
35.20
|
30.60
|
35.20
|
31.92
|
30.96
|
1,568,600
|
|
11/15/2022
|
-2.45 / -6.93%
|
33.15
|
33.80
|
32.90
|
32.90
|
33.00
|
28.94
|
913,400
|
|
11/14/2022
|
-2.65 / -6.97%
|
37.80
|
37.80
|
35.35
|
35.35
|
35.80
|
31.10
|
894,500
|
|
11/11/2022
|
-0.20 / -0.52%
|
39.20
|
39.80
|
37.60
|
38.00
|
38.87
|
33.43
|
577,500
|
|
11/10/2022
|
-2.80 / -6.83%
|
40.15
|
41.20
|
38.15
|
38.20
|
39.13
|
33.60
|
775,900
|
|
11/9/2022
|
+0.55 / +1.36%
|
41.65
|
41.95
|
40.55
|
41.00
|
41.32
|
36.07
|
462,500
|
|
11/8/2022
|
+2.60 / +6.87%
|
37.80
|
40.45
|
37.80
|
40.45
|
39.53
|
35.58
|
729,100
|
|
11/7/2022
|
-0.55 / -1.43%
|
38.50
|
39.15
|
37.50
|
37.85
|
38.19
|
33.29
|
653,300
|
|
11/4/2022
|
-2.60 / -6.34%
|
40.55
|
41.00
|
38.20
|
38.40
|
39.05
|
33.78
|
700,700
|
|
11/3/2022
|
0.00 / 0.00%
|
40.35
|
41.05
|
40.35
|
41.00
|
40.82
|
36.07
|
545,200
|
|
11/2/2022
|
+0.55 / +1.36%
|
40.30
|
41.40
|
40.30
|
41.00
|
40.80
|
36.07
|
573,600
|
|
11/1/2022
|
+0.05 / +0.12%
|
41.40
|
41.50
|
40.45
|
40.45
|
40.75
|
35.58
|
341,100
|
|
10/31/2022
|
-0.45 / -1.10%
|
41.00
|
41.00
|
39.50
|
40.40
|
40.23
|
35.54
|
518,800
|
|
10/28/2022
|
+0.75 / +1.87%
|
41.60
|
41.60
|
40.60
|
40.85
|
41.13
|
35.93
|
571,200
|
|
10/27/2022
|
+2.60 / +6.93%
|
37.50
|
40.10
|
37.50
|
40.10
|
39.43
|
35.27
|
557,800
|
|
10/26/2022
|
-0.75 / -1.96%
|
38.30
|
39.40
|
37.20
|
37.50
|
38.21
|
32.99
|
589,000
|
|
10/25/2022
|
-2.30 / -5.67%
|
39.50
|
41.90
|
37.75
|
38.25
|
38.94
|
33.65
|
1,064,700
|
|
10/24/2022
|
-3.05 / -7.00%
|
43.60
|
44.50
|
40.55
|
40.55
|
41.12
|
35.67
|
793,200
|
|
10/21/2022
|
-3.25 / -6.94%
|
46.70
|
46.70
|
43.60
|
43.60
|
44.35
|
38.35
|
726,200
|
|
10/20/2022
|
-0.55 / -1.16%
|
47.40
|
47.80
|
46.30
|
46.85
|
46.76
|
41.21
|
387,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|