USB-PHUSB-PH
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $18.50 | $18.59 | $18.45 | $18.46 | 81,284 |
| 1/8/2026 | $18.38 | $18.60 | $18.30 | $18.54 | 113,069 |
| 1/7/2026 | $18.25 | $18.51 | $18.21 | $18.45 | 172,566 |
| 1/6/2026 | $18.08 | $18.23 | $18.07 | $18.19 | 196,410 |
| 1/5/2026 | $18.14 | $18.35 | $18.09 | $18.17 | 124,572 |
| 1/2/2026 | $17.92 | $18.13 | $17.91 | $18.09 | 100,441 |
| 12/31/2025 | $18.01 | $18.10 | $17.81 | $17.85 | 359,231 |
| 12/30/2025 | $18.23 | $18.30 | $18.16 | $18.25 | 206,719 |
| 12/29/2025 | $18.23 | $18.28 | $18.15 | $18.20 | 192,527 |
| 12/26/2025 | $18.23 | $18.33 | $18.18 | $18.23 | 118,598 |
| 12/24/2025 | $18.23 | $18.28 | $18.17 | $18.23 | 115,251 |
| 12/23/2025 | $18.28 | $18.31 | $18.20 | $18.24 | 215,093 |
| 12/22/2025 | $18.37 | $18.43 | $18.24 | $18.28 | 185,594 |
| 12/19/2025 | $18.21 | $18.48 | $18.17 | $18.38 | 229,814 |
| 12/18/2025 | $18.23 | $18.33 | $18.15 | $18.25 | 191,084 |
| 12/17/2025 | $18.30 | $18.41 | $18.18 | $18.22 | 245,915 |
| 12/16/2025 | $18.38 | $18.49 | $18.31 | $18.34 | 195,081 |
| 12/15/2025 | $18.62 | $18.62 | $18.36 | $18.45 | 190,673 |
| 12/12/2025 | $18.69 | $18.80 | $18.42 | $18.52 | 167,139 |
| 12/11/2025 | $18.81 | $18.89 | $18.65 | $18.71 | 133,191 |
| 12/10/2025 | $18.90 | $19.00 | $18.80 | $18.81 | 127,395 |
| 12/9/2025 | $18.97 | $18.97 | $18.79 | $18.88 | 166,739 |
| 12/8/2025 | $18.84 | $19.00 | $18.73 | $19.00 | 128,353 |
| 12/5/2025 | $18.65 | $18.95 | $18.61 | $18.90 | 303,170 |
| 12/4/2025 | $18.50 | $18.67 | $18.50 | $18.66 | 177,210 |
| 12/3/2025 | $18.45 | $18.61 | $18.34 | $18.53 | 166,038 |
| 12/2/2025 | $18.36 | $18.44 | $18.33 | $18.44 | 149,318 |
| 12/1/2025 | $18.23 | $18.39 | $18.23 | $18.36 | 149,605 |
| 11/28/2025 | $18.19 | $18.39 | $18.19 | $18.37 | 107,164 |
| 11/26/2025 | $18.05 | $18.27 | $17.95 | $18.25 | 217,283 |
| 11/25/2025 | $18.08 | $18.10 | $17.91 | $18.02 | 140,375 |
| 11/24/2025 | $18.04 | $18.19 | $18.00 | $18.09 | 103,706 |
| 11/21/2025 | $17.95 | $18.13 | $17.71 | $17.99 | 143,644 |
| 11/20/2025 | $18.26 | $18.29 | $17.83 | $17.98 | 167,419 |
| 11/19/2025 | $18.31 | $18.31 | $18.18 | $18.21 | 128,409 |
| 11/18/2025 | $18.28 | $18.39 | $18.24 | $18.35 | 105,417 |
| 11/17/2025 | $18.41 | $18.47 | $18.22 | $18.35 | 140,229 |
| 11/14/2025 | $18.43 | $18.55 | $18.37 | $18.49 | 113,601 |
| 11/13/2025 | $18.56 | $18.56 | $18.37 | $18.46 | 162,512 |
| 11/12/2025 | $18.76 | $18.82 | $18.50 | $18.57 | 158,071 |
| 11/11/2025 | $18.85 | $18.89 | $18.70 | $18.75 | 78,131 |
| 11/10/2025 | $18.90 | $18.92 | $18.77 | $18.84 | 94,444 |
| 11/7/2025 | $18.80 | $18.90 | $18.67 | $18.85 | 167,118 |
| 11/6/2025 | $18.90 | $18.92 | $18.80 | $18.82 | 91,837 |
| 11/5/2025 | $18.85 | $18.99 | $18.76 | $18.88 | 100,772 |
| 11/4/2025 | $18.89 | $19.06 | $18.80 | $18.86 | 189,237 |
| 11/3/2025 | $18.94 | $19.04 | $18.73 | $18.97 | 196,838 |
| 10/31/2025 | $19.00 | $19.00 | $18.76 | $18.88 | 204,796 |
| 10/30/2025 | $19.07 | $19.13 | $18.94 | $18.98 | 99,159 |
| 10/29/2025 | $19.20 | $19.24 | $19.03 | $19.09 | 124,784 |
| 10/28/2025 | $19.15 | $19.20 | $19.10 | $19.19 | 92,961 |
| 10/27/2025 | $19.04 | $19.16 | $18.95 | $19.16 | 85,674 |
| 10/24/2025 | $19.03 | $19.09 | $18.95 | $19.00 | 90,162 |
| 10/23/2025 | $19.07 | $19.07 | $18.94 | $19.00 | 71,573 |
| 10/22/2025 | $19.13 | $19.16 | $18.95 | $19.01 | 127,172 |
| 10/21/2025 | $19.14 | $19.24 | $19.04 | $19.12 | 151,101 |
| 10/20/2025 | $18.97 | $19.17 | $18.97 | $19.09 | 127,709 |
| 10/17/2025 | $18.97 | $19.04 | $18.88 | $18.94 | 148,293 |
| 10/16/2025 | $19.15 | $19.22 | $18.90 | $18.95 | 192,177 |
| 10/15/2025 | $19.08 | $19.13 | $18.95 | $19.13 | 113,962 |
| 10/14/2025 | $19.05 | $19.11 | $18.88 | $18.99 | 218,834 |
| 10/13/2025 | $19.21 | $19.25 | $19.03 | $19.07 | 133,039 |