|
Closing price on 3/11/2026
|
|
| Open |
33.90 |
| High |
34.40 |
| Low |
33.30 |
| Volume |
166,400 |
| Split-adjusted Price |
34.30 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2026
|
+0.50 / +1.48%
|
33.90
|
34.40
|
33.30
|
34.30
|
33.90
|
34.30
|
166,400
|
|
|
3/10/2026
|
+1.80 / +5.59%
|
33.10
|
35.00
|
32.90
|
34.00
|
33.80
|
34.00
|
333,300
|
|
|
3/9/2026
|
-5.20 / -14.25%
|
36.00
|
36.00
|
31.10
|
31.30
|
32.20
|
31.30
|
1,121,900
|
|
|
3/6/2026
|
-1.30 / -3.46%
|
36.80
|
37.40
|
36.00
|
36.30
|
36.50
|
36.30
|
429,800
|
|
|
3/5/2026
|
-1.80 / -4.65%
|
38.70
|
38.70
|
36.80
|
36.90
|
37.60
|
36.90
|
407,500
|
|
|
3/4/2026
|
-2.10 / -5.19%
|
40.90
|
41.40
|
37.20
|
38.40
|
38.70
|
38.40
|
781,300
|
|
|
3/3/2026
|
+0.80 / +2.00%
|
40.50
|
41.50
|
39.50
|
40.90
|
40.50
|
40.90
|
665,100
|
|
|
3/2/2026
|
+2.60 / +6.86%
|
38.70
|
42.00
|
38.50
|
40.50
|
40.10
|
40.50
|
1,361,300
|
|
|
2/27/2026
|
+1.20 / +3.21%
|
37.40
|
38.60
|
36.70
|
38.60
|
37.90
|
38.60
|
491,600
|
|
|
2/26/2026
|
-0.70 / -1.85%
|
38.00
|
38.00
|
37.00
|
37.10
|
37.40
|
37.10
|
218,900
|
|
|
2/25/2026
|
-0.10 / -0.26%
|
38.00
|
38.00
|
37.50
|
37.90
|
37.80
|
37.90
|
162,300
|
|
|
2/24/2026
|
+0.60 / +1.60%
|
37.70
|
38.40
|
37.30
|
38.00
|
38.00
|
38.00
|
343,000
|
|
|
2/23/2026
|
+1.20 / +3.30%
|
36.50
|
37.70
|
36.40
|
37.60
|
37.40
|
37.60
|
143,900
|
|
|
2/13/2026
|
-0.10 / -0.28%
|
36.50
|
36.60
|
36.20
|
36.20
|
36.40
|
36.20
|
52,700
|
|
|
2/12/2026
|
+0.50 / +1.40%
|
35.90
|
36.90
|
35.90
|
36.20
|
36.30
|
36.20
|
60,400
|
|
|
2/11/2026
|
-0.20 / -0.55%
|
36.00
|
36.30
|
35.50
|
36.00
|
35.70
|
36.00
|
98,700
|
|
|
2/10/2026
|
-0.40 / -1.11%
|
36.10
|
37.80
|
35.20
|
35.50
|
36.20
|
35.50
|
161,700
|
|
|
2/9/2026
|
0.00 / 0.00%
|
36.10
|
36.20
|
35.50
|
36.10
|
35.90
|
36.10
|
91,800
|
|
|
2/6/2026
|
-1.10 / -2.96%
|
36.60
|
36.80
|
35.70
|
36.00
|
36.10
|
36.00
|
214,700
|
|
|
2/5/2026
|
-1.80 / -4.65%
|
38.40
|
38.40
|
36.60
|
36.90
|
37.10
|
36.90
|
273,700
|
|
|
2/4/2026
|
-0.10 / -0.26%
|
38.70
|
39.50
|
38.10
|
38.40
|
38.70
|
38.40
|
198,300
|
|
|
2/3/2026
|
+1.40 / +3.75%
|
37.80
|
39.00
|
37.60
|
38.70
|
38.50
|
38.70
|
357,800
|
|
|
2/2/2026
|
+0.80 / +2.18%
|
36.80
|
37.80
|
36.50
|
37.50
|
37.30
|
37.50
|
243,400
|
|
|
1/30/2026
|
+0.20 / +0.55%
|
37.00
|
37.00
|
36.20
|
36.50
|
36.70
|
36.50
|
181,600
|
|
|
1/29/2026
|
+1.90 / +5.43%
|
36.00
|
36.90
|
35.40
|
36.90
|
36.30
|
36.90
|
318,800
|
|
|
1/28/2026
|
+0.20 / +0.57%
|
35.30
|
35.90
|
34.80
|
35.50
|
35.00
|
35.50
|
244,700
|
|
|
1/27/2026
|
+0.30 / +0.85%
|
35.40
|
36.00
|
34.70
|
35.60
|
35.30
|
35.60
|
118,300
|
|
|
1/26/2026
|
-1.40 / -3.79%
|
37.00
|
37.00
|
34.20
|
35.50
|
35.30
|
35.50
|
310,100
|
|
|
1/23/2026
|
-1.90 / -4.91%
|
37.50
|
37.80
|
36.30
|
36.80
|
36.90
|
36.80
|
374,800
|
|
|
1/22/2026
|
-1.50 / -3.85%
|
39.00
|
40.00
|
37.00
|
37.50
|
38.70
|
37.50
|
525,100
|
|
|