|
Closing price on 12/13/2024
|
|
| Open |
38.70 |
| High |
39.70 |
| Low |
38.20 |
| Volume |
226,600 |
| Split-adjusted Price |
38.70 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2024
|
+0.40 / +1.04%
|
38.70
|
39.70
|
38.20
|
38.70
|
39.00
|
38.70
|
226,600
|
|
|
12/12/2024
|
+2.70 / +7.50%
|
36.00
|
39.50
|
36.00
|
38.70
|
38.30
|
38.70
|
605,500
|
|
|
12/11/2024
|
+0.10 / +0.28%
|
35.80
|
36.50
|
35.50
|
36.10
|
36.00
|
36.10
|
143,700
|
|
|
12/10/2024
|
-0.90 / -2.45%
|
36.70
|
36.70
|
35.60
|
35.80
|
36.00
|
35.80
|
278,400
|
|
|
12/9/2024
|
+0.60 / +1.67%
|
36.00
|
37.30
|
36.00
|
36.60
|
36.70
|
36.60
|
281,600
|
|
|
12/6/2024
|
+0.10 / +0.28%
|
36.00
|
36.50
|
35.50
|
35.80
|
36.00
|
35.80
|
177,200
|
|
|
12/5/2024
|
-0.70 / -1.91%
|
36.00
|
36.60
|
35.10
|
35.90
|
35.70
|
35.90
|
555,400
|
|
|
12/4/2024
|
+0.20 / +0.56%
|
37.00
|
38.10
|
35.90
|
36.00
|
36.60
|
36.00
|
357,400
|
|
|
12/3/2024
|
+1.70 / +4.89%
|
34.40
|
36.80
|
34.30
|
36.50
|
35.80
|
36.50
|
391,100
|
|
|
12/2/2024
|
-0.90 / -2.54%
|
35.50
|
36.00
|
34.10
|
34.50
|
34.80
|
34.50
|
221,000
|
|
|
11/29/2024
|
+0.70 / +2.02%
|
34.80
|
36.40
|
34.80
|
35.30
|
35.40
|
35.30
|
314,300
|
|
|
11/28/2024
|
+0.90 / +2.65%
|
34.00
|
35.70
|
33.60
|
34.80
|
34.60
|
34.80
|
410,200
|
|
|
11/27/2024
|
-0.50 / -1.46%
|
33.60
|
34.40
|
33.10
|
33.80
|
33.90
|
33.80
|
263,100
|
|
|
11/26/2024
|
-1.80 / -5.08%
|
35.50
|
35.70
|
33.30
|
33.60
|
34.30
|
33.60
|
440,900
|
|
|
11/25/2024
|
0.00 / 0.00%
|
35.00
|
36.40
|
35.00
|
35.50
|
35.40
|
35.50
|
153,100
|
|
|
11/22/2024
|
+0.20 / +0.57%
|
35.80
|
36.50
|
35.10
|
35.50
|
35.50
|
35.50
|
181,500
|
|
|
11/21/2024
|
+0.70 / +2.01%
|
35.50
|
35.90
|
34.90
|
35.50
|
35.30
|
35.50
|
245,500
|
|
|
11/20/2024
|
-1.90 / -5.14%
|
36.00
|
36.00
|
33.80
|
35.10
|
34.80
|
35.10
|
313,400
|
|
|
11/19/2024
|
0.00 / 0.00%
|
36.00
|
38.90
|
35.00
|
35.50
|
37.00
|
35.50
|
652,700
|
|
|
11/18/2024
|
+4.40 / +13.71%
|
32.10
|
36.90
|
32.10
|
36.50
|
35.50
|
36.50
|
746,800
|
|
|
11/15/2024
|
-0.60 / -1.82%
|
33.00
|
33.00
|
31.50
|
32.40
|
32.10
|
32.40
|
222,900
|
|
|
11/14/2024
|
-0.70 / -2.11%
|
33.10
|
33.70
|
32.30
|
32.40
|
33.00
|
32.40
|
277,600
|
|
|
11/13/2024
|
+1.70 / +5.36%
|
31.50
|
34.30
|
31.20
|
33.40
|
33.10
|
33.40
|
508,400
|
|
|
11/12/2024
|
-0.50 / -1.56%
|
32.00
|
32.20
|
31.30
|
31.50
|
31.70
|
31.50
|
266,400
|
|
|
11/11/2024
|
+2.00 / +6.67%
|
30.40
|
33.70
|
30.40
|
32.00
|
32.00
|
32.00
|
576,200
|
|
|
11/8/2024
|
+1.10 / +3.83%
|
29.30
|
30.60
|
29.30
|
29.80
|
30.00
|
29.80
|
661,100
|
|
|
11/7/2024
|
+0.80 / +2.84%
|
28.20
|
29.50
|
27.60
|
29.00
|
28.70
|
29.00
|
160,600
|
|
|
11/6/2024
|
0.00 / 0.00%
|
27.80
|
28.60
|
27.80
|
28.00
|
28.20
|
28.00
|
201,300
|
|
|
11/5/2024
|
0.00 / 0.00%
|
27.90
|
28.30
|
27.90
|
28.00
|
28.00
|
28.00
|
16,900
|
|
|
11/4/2024
|
-0.50 / -1.76%
|
28.40
|
28.40
|
27.50
|
27.90
|
28.00
|
27.90
|
91,200
|
|
|