|
|
Closing price on 4/4/2022
|
|
| Open |
81.20 |
| High |
85.50 |
| Low |
81.00 |
| Volume |
1,416,700 |
| Split-adjusted Price |
70.95 |
|
|
PHR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
+4.20 / +5.20%
|
81.20
|
85.50
|
81.00
|
85.00
|
83.81
|
70.95
|
1,416,700
|
|
|
4/1/2022
|
0.00 / 0.00%
|
80.40
|
80.90
|
79.60
|
80.80
|
80.27
|
67.45
|
796,100
|
|
|
3/31/2022
|
+1.30 / +1.64%
|
78.80
|
82.00
|
78.60
|
80.80
|
80.76
|
67.45
|
1,090,900
|
|
|
3/30/2022
|
-1.00 / -1.24%
|
79.60
|
80.70
|
78.10
|
79.50
|
79.59
|
66.36
|
422,100
|
|
|
3/29/2022
|
+0.80 / +1.00%
|
79.80
|
81.30
|
79.70
|
80.50
|
80.58
|
67.20
|
558,700
|
|
|
3/28/2022
|
+2.10 / +2.71%
|
77.50
|
79.90
|
76.50
|
79.70
|
78.16
|
66.53
|
904,800
|
|
|
3/25/2022
|
+0.50 / +0.65%
|
77.60
|
78.40
|
76.80
|
77.60
|
77.54
|
64.78
|
468,400
|
|
|
3/24/2022
|
-0.20 / -0.26%
|
77.00
|
78.50
|
77.00
|
77.10
|
77.51
|
64.36
|
312,200
|
|
|
3/23/2022
|
+1.50 / +1.98%
|
75.40
|
78.00
|
74.80
|
77.30
|
77.04
|
64.53
|
449,100
|
|
|
3/22/2022
|
-1.30 / -1.69%
|
77.20
|
77.20
|
75.70
|
75.80
|
76.38
|
63.27
|
622,100
|
|
|
3/21/2022
|
+0.60 / +0.78%
|
77.50
|
78.30
|
76.50
|
77.10
|
77.49
|
64.36
|
440,000
|
|
|
3/18/2022
|
+0.60 / +0.79%
|
76.50
|
76.70
|
75.70
|
76.50
|
76.25
|
63.86
|
213,700
|
|
|
3/17/2022
|
+1.50 / +2.02%
|
75.70
|
76.00
|
74.80
|
75.90
|
75.57
|
63.36
|
269,000
|
|
|
3/16/2022
|
-1.20 / -1.59%
|
76.00
|
76.30
|
74.40
|
74.40
|
75.12
|
62.11
|
482,100
|
|
|
3/15/2022
|
+1.20 / +1.61%
|
74.40
|
76.20
|
73.50
|
75.60
|
74.93
|
63.11
|
329,600
|
|
|
3/14/2022
|
-0.10 / -0.13%
|
74.10
|
74.90
|
72.90
|
74.40
|
73.78
|
62.11
|
579,200
|
|
|
3/11/2022
|
-3.40 / -4.36%
|
77.20
|
77.20
|
74.30
|
74.50
|
75.40
|
62.19
|
1,484,800
|
|
|
3/10/2022
|
-0.60 / -0.76%
|
78.50
|
79.20
|
77.30
|
77.90
|
78.33
|
65.03
|
433,300
|
|
|
3/9/2022
|
-0.10 / -0.13%
|
78.80
|
80.00
|
76.80
|
78.50
|
78.23
|
65.53
|
642,700
|
|
|
3/8/2022
|
-2.90 / -3.56%
|
80.50
|
81.70
|
78.60
|
78.60
|
80.33
|
65.61
|
875,800
|
|
|
3/7/2022
|
0.00 / 0.00%
|
81.50
|
82.80
|
80.00
|
81.50
|
81.36
|
68.03
|
803,300
|
|
|
3/4/2022
|
0.00 / 0.00%
|
82.00
|
83.80
|
81.50
|
81.50
|
82.51
|
68.03
|
530,700
|
|
|
3/3/2022
|
+2.50 / +3.16%
|
79.70
|
81.60
|
79.70
|
81.50
|
80.48
|
68.03
|
532,000
|
|
|
3/2/2022
|
-1.30 / -1.62%
|
80.60
|
81.20
|
79.00
|
79.00
|
79.88
|
65.95
|
696,800
|
|
|
3/1/2022
|
0.00 / 0.00%
|
80.00
|
81.10
|
79.60
|
80.30
|
80.40
|
67.03
|
374,000
|
|
|
2/28/2022
|
-1.60 / -1.95%
|
81.90
|
82.60
|
80.20
|
80.30
|
81.10
|
67.03
|
667,100
|
|
|
2/25/2022
|
-0.60 / -0.73%
|
83.50
|
84.40
|
81.50
|
81.90
|
82.68
|
68.37
|
767,100
|
|
|
2/24/2022
|
-0.50 / -0.60%
|
83.00
|
84.00
|
80.00
|
82.50
|
81.96
|
68.87
|
617,900
|
|
|
2/23/2022
|
-0.50 / -0.60%
|
83.10
|
85.00
|
82.70
|
83.00
|
84.03
|
69.28
|
551,800
|
|
|
2/22/2022
|
+2.50 / +3.09%
|
80.00
|
83.50
|
78.50
|
83.50
|
80.01
|
69.70
|
1,335,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|