PH(PH)
PH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $1029.00 | $1029.00 | $977.58 | $988.80 | 728,903 |
| 4/16/2026 | $967.54 | $971.93 | $951.12 | $957.00 | 479,508 |
| 4/15/2026 | $982.21 | $985.41 | $954.40 | $963.76 | 529,414 |
| 4/14/2026 | $995.00 | $997.42 | $983.01 | $985.00 | 530,000 |
| 4/13/2026 | $982.56 | $991.70 | $972.59 | $989.49 | 435,521 |
| 4/10/2026 | $986.43 | $989.99 | $978.97 | $984.23 | 511,500 |
| 4/9/2026 | $964.03 | $991.59 | $964.03 | $982.99 | 559,768 |
| 4/8/2026 | $950.81 | $978.23 | $950.81 | $966.05 | 625,800 |
| 4/7/2026 | $907.18 | $918.77 | $902.85 | $912.97 | 456,199 |
| 4/6/2026 | $907.24 | $912.12 | $899.94 | $912.10 | 300,653 |
| 4/2/2026 | $900.84 | $923.53 | $891.18 | $908.06 | 358,514 |
| 4/1/2026 | $905.51 | $929.00 | $903.99 | $920.77 | 690,830 |
| 3/31/2026 | $877.21 | $895.68 | $868.32 | $895.24 | 1.07M |
| 3/30/2026 | $897.38 | $899.70 | $858.72 | $861.48 | 787,633 |
| 3/27/2026 | $900.08 | $905.33 | $884.96 | $888.44 | 613,426 |
| 3/26/2026 | $914.77 | $920.25 | $899.09 | $901.46 | 772,500 |
| 3/25/2026 | $936.05 | $940.00 | $915.54 | $921.56 | 971,400 |
| 3/24/2026 | $889.54 | $929.79 | $883.84 | $924.58 | 1.13M |
| 3/23/2026 | $921.68 | $932.16 | $905.92 | $906.06 | 1.03M |
| 3/20/2026 | $897.76 | $906.44 | $882.35 | $894.41 | 904,855 |
| 3/19/2026 | $898.89 | $907.01 | $887.29 | $900.01 | 624,400 |
| 3/18/2026 | $910.47 | $921.43 | $898.68 | $912.40 | 1.01M |
| 3/17/2026 | $903.20 | $906.00 | $881.95 | $893.31 | 764,321 |
| 3/16/2026 | $901.75 | $904.35 | $887.00 | $894.64 | 924,112 |
| 3/13/2026 | $906.42 | $914.00 | $888.00 | $889.86 | 877,847 |
| 3/12/2026 | $927.33 | $929.50 | $901.27 | $902.17 | 771,166 |
| 3/11/2026 | $945.76 | $949.83 | $930.35 | $940.48 | 531,610 |
| 3/10/2026 | $930.51 | $960.45 | $928.00 | $950.39 | 959,995 |
| 3/9/2026 | $900.88 | $933.41 | $900.00 | $932.17 | 1.35M |
| 3/6/2026 | $945.74 | $945.74 | $917.53 | $923.72 | 1.25M |
| 3/5/2026 | $978.77 | $986.54 | $949.82 | $965.42 | 1.01M |
| 3/4/2026 | $990.88 | $995.18 | $976.80 | $987.79 | 645,900 |
| 3/3/2026 | $990.41 | $997.50 | $968.79 | $988.67 | 962,121 |
| 3/2/2026 | $1001.54 | $1015.32 | $994.48 | $1011.41 | 713,316 |
| 2/27/2026 | $999.94 | $1010.90 | $993.44 | $1009.18 | 1.07M |
| 2/26/2026 | $1014.75 | $1019.94 | $999.75 | $1014.97 | 460,103 |
| 2/25/2026 | $1027.46 | $1034.96 | $1007.17 | $1011.80 | 515,032 |
| 2/24/2026 | $1013.00 | $1026.29 | $1006.59 | $1023.02 | 432,949 |
| 2/23/2026 | $1014.51 | $1022.08 | $998.26 | $1008.97 | 720,788 |
| 2/20/2026 | $1008.00 | $1024.58 | $1000.97 | $1022.23 | 690,113 |
| 2/19/2026 | $993.60 | $1013.16 | $993.60 | $1012.44 | 580,539 |
| 2/18/2026 | $1012.01 | $1015.00 | $993.08 | $997.50 | 578,992 |
| 2/17/2026 | $999.55 | $1014.66 | $990.33 | $1009.93 | 601,473 |
| 2/13/2026 | $986.90 | $1009.53 | $983.02 | $1001.75 | 582,400 |
| 2/12/2026 | $1000.52 | $1012.26 | $975.60 | $982.21 | 603,265 |
| 2/11/2026 | $1000.00 | $1012.49 | $991.69 | $995.83 | 753,156 |
| 2/10/2026 | $980.59 | $992.08 | $974.66 | $991.57 | 753,579 |
| 2/9/2026 | $971.71 | $987.35 | $971.50 | $978.87 | 490,900 |
| 2/6/2026 | $977.54 | $989.13 | $972.17 | $976.49 | 629,500 |
| 2/5/2026 | $960.46 | $971.64 | $947.97 | $967.62 | 887,207 |
| 2/4/2026 | $971.94 | $979.44 | $960.33 | $967.99 | 956,523 |
| 2/3/2026 | $955.27 | $972.80 | $952.22 | $964.33 | 765,200 |
| 2/2/2026 | $935.75 | $954.00 | $933.40 | $952.00 | 870,255 |
| 1/30/2026 | $949.71 | $954.17 | $928.00 | $935.84 | 865,100 |
| 1/29/2026 | $936.54 | $965.00 | $933.05 | $948.40 | 1.18M |
| 1/28/2026 | $922.25 | $926.39 | $911.40 | $916.27 | 1.29M |
| 1/27/2026 | $935.91 | $939.98 | $925.61 | $925.97 | 678,461 |
| 1/26/2026 | $928.73 | $938.68 | $928.02 | $933.05 | 555,026 |
| 1/23/2026 | $938.51 | $945.85 | $923.51 | $927.99 | 442,471 |
| 1/22/2026 | $952.55 | $954.30 | $938.67 | $939.27 | 578,300 |
| 1/21/2026 | $937.04 | $952.76 | $930.96 | $945.29 | 687,300 |
| 1/20/2026 | $926.07 | $937.47 | $923.00 | $929.49 | 676,642 |