|
Closing price on 5/14/2024
|
|
Open |
58.50 |
High |
60.30 |
Low |
58.50 |
Volume |
597,300 |
Split-adjusted Price |
60.20 |
|
|
PHR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/14/2024
|
+1.70 / +2.91%
|
58.50
|
60.30
|
58.50
|
60.20
|
59.83
|
60.20
|
597,300
|
|
5/13/2024
|
-0.90 / -1.52%
|
59.40
|
59.50
|
58.00
|
58.50
|
58.64
|
58.50
|
225,600
|
|
5/10/2024
|
+0.50 / +0.85%
|
58.80
|
59.40
|
58.10
|
59.40
|
58.64
|
59.40
|
178,800
|
|
5/9/2024
|
0.00 / 0.00%
|
59.50
|
59.90
|
58.00
|
58.90
|
59.08
|
58.90
|
276,300
|
|
5/8/2024
|
-0.40 / -0.67%
|
59.10
|
59.30
|
57.60
|
58.90
|
58.63
|
58.90
|
425,600
|
|
5/7/2024
|
+0.70 / +1.19%
|
58.60
|
59.90
|
58.60
|
59.30
|
59.42
|
59.30
|
314,500
|
|
5/6/2024
|
+0.80 / +1.38%
|
57.80
|
59.30
|
57.80
|
58.60
|
58.46
|
58.60
|
415,700
|
|
5/3/2024
|
-0.20 / -0.34%
|
58.50
|
58.50
|
57.40
|
57.80
|
57.83
|
57.80
|
395,600
|
|
5/2/2024
|
+1.50 / +2.65%
|
57.00
|
58.00
|
56.50
|
58.00
|
57.40
|
58.00
|
256,800
|
|
4/26/2024
|
-0.50 / -0.88%
|
56.10
|
57.80
|
55.80
|
56.50
|
56.97
|
56.50
|
424,300
|
|
4/25/2024
|
+1.00 / +1.79%
|
55.10
|
57.00
|
54.60
|
57.00
|
56.25
|
57.00
|
589,300
|
|
4/24/2024
|
+2.60 / +4.87%
|
53.50
|
56.40
|
53.50
|
56.00
|
55.52
|
56.00
|
478,900
|
|
4/23/2024
|
-0.80 / -1.48%
|
53.60
|
54.50
|
53.20
|
53.40
|
53.74
|
53.40
|
180,800
|
|
4/22/2024
|
-0.90 / -1.63%
|
54.50
|
55.20
|
54.00
|
54.20
|
54.62
|
54.20
|
460,000
|
|
4/19/2024
|
+0.80 / +1.47%
|
53.00
|
55.40
|
52.70
|
55.10
|
53.96
|
55.10
|
553,600
|
|
4/17/2024
|
-1.70 / -3.04%
|
56.70
|
56.70
|
54.30
|
54.30
|
55.27
|
54.30
|
298,400
|
|
4/16/2024
|
0.00 / 0.00%
|
56.00
|
56.20
|
54.00
|
56.00
|
55.18
|
56.00
|
759,600
|
|
4/15/2024
|
-4.00 / -6.67%
|
59.40
|
60.60
|
55.80
|
56.00
|
58.58
|
56.00
|
702,500
|
|
4/12/2024
|
+1.10 / +1.87%
|
59.80
|
60.10
|
58.80
|
60.00
|
59.42
|
60.00
|
447,400
|
|
4/11/2024
|
-0.50 / -0.84%
|
58.20
|
60.20
|
58.10
|
58.90
|
58.81
|
58.90
|
600,400
|
|
4/10/2024
|
-0.90 / -1.49%
|
60.60
|
60.60
|
59.40
|
59.40
|
59.87
|
59.40
|
234,300
|
|
4/9/2024
|
+0.50 / +0.84%
|
59.80
|
60.30
|
59.00
|
60.30
|
59.81
|
60.30
|
900,900
|
|
4/8/2024
|
-0.70 / -1.16%
|
60.20
|
60.50
|
59.60
|
59.80
|
60.10
|
59.80
|
384,300
|
|
4/5/2024
|
-2.10 / -3.35%
|
62.50
|
62.50
|
60.50
|
60.50
|
61.36
|
60.50
|
806,300
|
|
4/4/2024
|
-1.20 / -1.88%
|
62.70
|
63.80
|
62.60
|
62.60
|
62.99
|
62.60
|
507,100
|
|
4/3/2024
|
-0.60 / -0.93%
|
64.30
|
64.30
|
63.10
|
63.80
|
63.80
|
63.80
|
737,000
|
|
4/2/2024
|
+0.90 / +1.42%
|
63.40
|
64.60
|
62.20
|
64.40
|
63.91
|
64.40
|
877,600
|
|
4/1/2024
|
-0.40 / -0.63%
|
63.50
|
64.00
|
62.90
|
63.50
|
63.33
|
63.50
|
685,200
|
|
3/29/2024
|
+0.30 / +0.47%
|
64.00
|
65.90
|
63.80
|
63.90
|
64.38
|
63.90
|
952,600
|
|
3/28/2024
|
-0.50 / -0.78%
|
64.10
|
64.40
|
63.50
|
63.60
|
63.90
|
63.60
|
550,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|