PHEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	29.49	29.57	29.40	29.45	29.45	0.23%	11,509
Jan 13, 2025	29.33	29.38	29.19	29.38	29.38	0.08%	7,251
Jan 10, 2025	29.55	29.55	29.30	29.36	29.36	-0.84%	53,525
Jan 8, 2025	29.61	29.66	29.49	29.61	29.61	0.12%	7,566
Jan 7, 2025	29.87	29.87	29.50	29.57	29.57	-0.71%	6,000
Jan 6, 2025	29.89	29.89	29.73	29.79	29.79	0.54%	10,297
Jan 3, 2025	29.56	29.63	29.51	29.63	29.63	0.46%	2,677
Jan 2, 2025	30.18	30.18	29.32	29.49	29.49	-0.05%	12,151
Dec 31, 2024	29.68	29.68	29.48	29.51	29.51	-0.25%	28,571
Dec 30, 2024	29.55	29.66	29.43	29.58	29.58	-0.17%	12,005
Dec 27, 2024	29.76	29.76	29.55	29.63	29.63	-0.80%	6,418
Dec 26, 2024	29.83	29.91	29.77	29.87	29.87	0.04%	47,752
Dec 24, 2024	29.75	29.86	29.69	29.86	29.86	1.03%	18,611
Dec 23, 2024	29.46	29.61	29.43	29.56	29.56	-0.32%	40,352
Dec 20, 2024	29.42	29.72	29.42	29.65	29.45	0.37%	2,069
Dec 19, 2024	29.49	29.58	29.49	29.54	29.34	-0.13%	3,522
Dec 18, 2024	29.94	29.94	29.58	29.58	29.38	-1.16%	2,869
Dec 17, 2024	29.91	29.93	29.89	29.93	29.72	-0.02%	10,625
Dec 16, 2024	30.00	30.00	29.93	29.93	29.73	0.10%	4,752
Dec 13, 2024	29.96	29.96	29.85	29.90	29.70	0.03%	8,539
Dec 12, 2024	29.90	29.90	29.84	29.89	29.69	-0.16%	58,572
Dec 11, 2024	29.89	29.95	29.89	29.94	29.74	0.50%	6,074
Dec 10, 2024	29.76	29.88	29.76	29.79	29.59	-0.23%	11,870
Dec 9, 2024	29.90	29.90	29.86	29.86	29.66	-0.31%	36,296
Dec 6, 2024	29.90	29.96	29.90	29.95	29.75	0.12%	40,063
Dec 5, 2024	29.88	29.92	29.87	29.92	29.71	0.14%	10,108
Dec 4, 2024	29.83	29.87	29.83	29.87	29.67	0.42%	11,953
Dec 3, 2024	29.75	29.77	29.72	29.75	29.55	0.08%	4,862
Dec 2, 2024	29.74	29.74	29.73	29.73	29.53	0.08%	2,250
Nov 29, 2024	29.67	29.70	29.65	29.70	29.50	0.06%	2,236
Nov 27, 2024	29.62	29.68	29.55	29.68	29.48	0.08%	2,985
Nov 26, 2024	29.60	29.66	29.58	29.66	29.46	0.37%	4,878
Nov 25, 2024	29.63	29.63	29.55	29.55	29.35	0.19%	5,273
Nov 22, 2024	29.52	29.52	29.44	29.50	29.30	0.22%	2,986
Nov 21, 2024	29.40	29.45	29.36	29.43	29.23	0.19%	4,522
Nov 20, 2024	29.32	29.38	29.32	29.38	29.18	0.19%	2,446
Nov 19, 2024	29.24	29.32	29.14	29.32	29.12	0.34%	5,490
Nov 18, 2024	29.17	29.24	29.17	29.22	29.02	0.21%	3,802
Nov 15, 2024	29.29	29.29	29.12	29.16	28.96	-0.75%	6,933
Nov 14, 2024	29.47	29.47	29.35	29.38	29.18	0.10%	10,532
Nov 13, 2024	29.38	29.47	29.35	29.35	29.15	-0.31%	10,381
Nov 12, 2024	29.49	29.49	29.34	29.44	29.24	-0.07%	8,793
Nov 11, 2024	29.50	29.50	29.39	29.46	29.26	0.34%	10,746
Nov 8, 2024	29.45	29.45	29.36	29.36	29.16	0.07%	14,747
Nov 7, 2024	29.39	29.57	29.33	29.34	29.14	0.31%	11,490
Nov 6, 2024	29.29	29.29	29.22	29.25	29.05	0.93%	3,726
Nov 5, 2024	28.93	28.98	28.91	28.98	28.79	0.73%	5,138
Nov 4, 2024	28.83	28.84	28.77	28.77	28.58	-0.28%	6,774
Nov 1, 2024	28.63	31.47	28.63	28.85	28.66	0.22%	644,274
Oct 31, 2024	28.90	28.90	28.79	28.79	28.59	-0.76%	1,915
Oct 30, 2024	29.01	29.01	29.01	29.01	28.81	-0.14%	169
Oct 29, 2024	29.03	29.05	29.03	29.05	28.85	0.09%	1,445
Oct 28, 2024	28.99	29.06	28.99	29.02	28.83	0.24%	10,305
Oct 25, 2024	29.04	29.05	28.95	28.95	28.76	-0.03%	6,190
Oct 24, 2024	28.98	28.98	28.87	28.96	28.77	0.20%	2,513
Oct 23, 2024	28.91	28.92	28.90	28.90	28.71	-0.31%	590
Oct 22, 2024	28.97	29.02	28.94	28.99	28.79	0.07%	12,953
Oct 21, 2024	29.00	29.00	28.97	28.97	28.78	-0.05%	1,111
Oct 18, 2024	29.01	29.03	28.92	28.99	28.79	-0.05%	7,572
Oct 17, 2024	28.94	29.00	28.90	29.00	28.81	0.43%	6,108
Oct 16, 2024	28.84	28.88	28.84	28.88	28.68	-0.01%	699
Oct 15, 2024	29.03	29.03	27.85	28.88	28.69	-0.31%	7,871
Oct 14, 2024	28.88	28.98	28.88	28.97	28.78	0.35%	2,811
Oct 11, 2024	28.86	28.89	28.86	28.87	28.68	0.21%	526
Oct 10, 2024	28.85	28.85	28.75	28.81	28.62	0.10%	11,724
Oct 9, 2024	28.70	28.78	28.70	28.78	28.59	0.27%	735
Oct 8, 2024	28.60	28.71	28.60	28.71	28.51	0.31%	17,008
Oct 7, 2024	28.71	28.76	28.60	28.62	28.43	-0.13%	8,822
Oct 4, 2024	28.59	28.65	28.59	28.65	28.46	0.20%	4,059
Oct 3, 2024	28.58	28.60	28.53	28.60	28.40	0.09%	8,861
Oct 2, 2024	28.56	28.60	28.47	28.57	28.38	-0.38%	17,869
Oct 1, 2024	28.63	28.69	28.54	28.68	28.49	-0.11%	14,334
Sep 30, 2024	28.57	28.71	28.57	28.71	28.52	0.21%	3,615
Sep 27, 2024	28.66	28.66	28.65	28.65	28.46	-0.21%	1,148
Sep 26, 2024	28.73	28.73	28.65	28.71	28.52	0.21%	2,310
Sep 25, 2024	28.73	28.73	28.63	28.65	28.46	-0.11%	9,738
Sep 24, 2024	28.69	28.70	28.62	28.68	28.49	0.17%	3,529
Sep 23, 2024	28.66	28.66	28.62	28.63	28.44	-0.19%	11,585
Sep 20, 2024	28.66	28.74	28.64	28.69	28.42	-0.02%	7,812
Sep 19, 2024	28.62	28.69	28.62	28.69	28.43	0.73%	435
Sep 18, 2024	28.53	28.62	28.44	28.48	28.22	-0.23%	12,238
Sep 17, 2024	28.59	28.59	28.45	28.55	28.29	0.12%	7,185
Sep 16, 2024	28.53	28.53	28.41	28.52	28.25	0.02%	7,778
Sep 13, 2024	28.49	28.56	28.47	28.51	28.25	0.06%	5,881
Sep 12, 2024	28.39	28.51	28.35	28.49	28.23	0.65%	9,914
Sep 11, 2024	28.13	28.31	28.10	28.31	28.05	0.51%	11,876
Sep 10, 2024	28.23	28.23	28.06	28.17	27.91	0.25%	88,217
Sep 9, 2024	28.06	28.10	28.04	28.10	27.84	0.52%	5,727
Sep 6, 2024	28.20	28.21	27.94	27.95	27.69	-0.87%	16,302
Sep 5, 2024	28.25	28.27	28.15	28.20	27.94	-0.12%	12,488
Sep 4, 2024	28.25	28.26	28.23	28.23	27.97	0.40%	12,146
Sep 3, 2024	28.25	28.51	26.72	28.12	27.86	-1.04%	36,506
Aug 30, 2024	28.33	28.41	28.31	28.41	28.15	-0.07%	1,878
Aug 29, 2024	28.50	28.58	28.37	28.44	28.17	0.12%	1,291
Aug 28, 2024	28.42	28.44	28.33	28.40	28.14	0.04%	20,013
Aug 27, 2024	28.46	28.48	26.95	28.39	28.13	0.07%	65,650
Aug 26, 2024	28.42	28.53	28.37	28.37	28.11	-0.11%	9,131
Aug 23, 2024	28.39	28.41	28.39	28.40	28.14	0.60%	961
Aug 22, 2024	28.38	28.38	28.23	28.23	27.97	-0.45%	7,373
Aug 21, 2024	28.38	28.38	28.32	28.36	28.10	-0.20%	1,156