|
Closing price on 9/15/2022
|
|
Open |
66.80 |
High |
68.30 |
Low |
66.70 |
Volume |
544,400 |
Split-adjusted Price |
59.38 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2022
|
+0.60 / +0.90%
|
66.80
|
68.30
|
66.70
|
67.50
|
67.56
|
59.38
|
544,400
|
|
9/14/2022
|
-0.40 / -0.59%
|
65.80
|
67.00
|
65.70
|
66.90
|
66.29
|
58.85
|
690,400
|
|
9/13/2022
|
+0.30 / +0.45%
|
67.00
|
67.70
|
66.80
|
67.30
|
67.16
|
59.20
|
416,600
|
|
9/12/2022
|
-1.00 / -1.47%
|
68.20
|
68.50
|
66.80
|
67.00
|
67.32
|
58.94
|
477,300
|
|
9/9/2022
|
+1.50 / +2.26%
|
67.00
|
68.00
|
65.40
|
68.00
|
66.82
|
59.82
|
648,000
|
|
9/8/2022
|
+0.30 / +0.45%
|
67.00
|
67.50
|
65.00
|
66.50
|
66.59
|
58.50
|
1,094,300
|
|
9/7/2022
|
-4.60 / -6.50%
|
70.70
|
71.70
|
66.20
|
66.20
|
69.55
|
58.23
|
2,035,600
|
|
9/6/2022
|
-1.30 / -1.80%
|
71.70
|
72.70
|
70.70
|
70.80
|
71.48
|
62.28
|
700,200
|
|
9/5/2022
|
+1.50 / +2.12%
|
70.60
|
73.40
|
70.20
|
72.10
|
71.97
|
63.42
|
1,499,600
|
|
8/31/2022
|
-0.10 / -0.14%
|
70.70
|
71.40
|
69.80
|
70.60
|
70.31
|
62.10
|
583,800
|
|
8/30/2022
|
+2.60 / +3.82%
|
68.60
|
72.50
|
68.00
|
70.70
|
71.12
|
62.19
|
2,499,000
|
|
8/29/2022
|
-1.30 / -1.87%
|
67.60
|
68.20
|
65.80
|
68.10
|
66.98
|
59.90
|
918,000
|
|
8/26/2022
|
-0.20 / -0.29%
|
70.00
|
70.60
|
68.50
|
69.40
|
69.34
|
61.05
|
634,400
|
|
8/25/2022
|
0.00 / 0.00%
|
69.60
|
70.90
|
69.60
|
69.60
|
70.13
|
61.22
|
1,600,900
|
|
8/24/2022
|
+2.00 / +2.96%
|
67.70
|
69.80
|
67.20
|
69.60
|
68.80
|
61.22
|
1,362,300
|
|
8/23/2022
|
+0.30 / +0.45%
|
67.00
|
67.80
|
66.90
|
67.60
|
67.45
|
59.46
|
418,900
|
|
8/22/2022
|
+1.70 / +2.59%
|
65.00
|
67.40
|
64.80
|
67.30
|
66.09
|
59.20
|
617,500
|
|
8/19/2022
|
-0.90 / -1.35%
|
66.40
|
66.90
|
65.60
|
65.60
|
66.18
|
57.70
|
557,200
|
|
8/18/2022
|
-1.40 / -2.06%
|
68.00
|
68.00
|
66.40
|
66.50
|
66.95
|
58.50
|
600,800
|
|
8/17/2022
|
-0.70 / -1.02%
|
68.50
|
69.00
|
67.50
|
67.90
|
67.98
|
59.73
|
878,600
|
|
8/16/2022
|
-0.40 / -0.58%
|
69.00
|
69.80
|
68.60
|
68.60
|
69.16
|
60.34
|
462,800
|
|
8/15/2022
|
+0.40 / +0.58%
|
68.90
|
69.70
|
68.50
|
69.00
|
68.95
|
60.70
|
467,100
|
|
8/12/2022
|
+0.90 / +1.33%
|
67.30
|
69.50
|
67.30
|
68.60
|
68.79
|
60.34
|
496,600
|
|
8/11/2022
|
-1.60 / -2.31%
|
69.80
|
70.00
|
67.00
|
67.70
|
68.53
|
59.55
|
710,200
|
|
8/10/2022
|
+0.50 / +0.73%
|
69.00
|
70.20
|
68.80
|
69.30
|
69.53
|
60.96
|
559,100
|
|
8/9/2022
|
-1.20 / -1.71%
|
70.00
|
70.60
|
68.70
|
68.80
|
69.58
|
60.52
|
742,500
|
|
8/8/2022
|
+0.30 / +0.43%
|
69.60
|
71.80
|
69.20
|
70.00
|
70.64
|
61.57
|
1,001,100
|
|
8/5/2022
|
+0.70 / +1.01%
|
68.80
|
70.20
|
68.30
|
69.70
|
69.51
|
61.31
|
629,700
|
|
8/4/2022
|
-0.80 / -1.15%
|
70.00
|
70.20
|
68.60
|
69.00
|
69.31
|
60.70
|
593,900
|
|
8/3/2022
|
+1.40 / +2.05%
|
68.20
|
70.50
|
68.20
|
69.80
|
69.54
|
61.40
|
1,262,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|