PHIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20 2023 | 14.916 | -0.51 | -3.33% | 15.248 | 15.286 | 14.778 | 3,422,050 |
| Mar 17 2023 | 15.43 | 0.04 | 0.29% | 15.076 | 15.654 | 15.058 | 7,908,349 |
| Mar 16 2023 | 15.386 | 0.37 | 2.48% | 15.192 | 15.416 | 14.804 | 3,816,684 |
| Mar 15 2023 | 15.014 | -0.80 | -5.07% | 15.886 | 15.926 | 14.926 | 4,356,188 |
| Mar 14 2023 | 15.816 | 0.20 | 1.31% | 15.65 | 16.03 | 15.596 | 2,849,941 |
| Mar 13 2023 | 15.612 | -0.07 | -0.47% | 15.546 | 15.682 | 15.028 | 3,569,691 |
| Mar 10 2023 | 15.686 | -0.30 | -1.88% | 15.754 | 15.826 | 15.49 | 3,638,540 |
| Mar 09 2023 | 15.986 | 0.36 | 2.29% | 15.58 | 16.022 | 15.526 | 2,720,839 |
| Mar 08 2023 | 15.628 | -0.05 | -0.32% | 15.556 | 15.676 | 15.518 | 2,282,783 |
| Mar 07 2023 | 15.678 | -0.11 | -0.71% | 15.686 | 15.838 | 15.598 | 3,503,114 |
| Mar 06 2023 | 15.79 | 0.20 | 1.3% | 15.70 | 15.83 | 15.594 | 2,190,418 |
| Mar 03 2023 | 15.588 | 0.32 | 2.11% | 15.366 | 15.616 | 15.292 | 1,812,166 |
| Mar 02 2023 | 15.266 | 0.19 | 1.23% | 15.05 | 15.288 | 14.952 | 1,729,346 |
| Mar 01 2023 | 15.08 | -0.37 | -2.39% | 15.476 | 15.522 | 15.068 | 2,326,568 |
| Feb 28 2023 | 15.45 | -0.36 | -2.29% | 15.74 | 15.74 | 15.45 | 3,824,987 |
| Feb 27 2023 | 15.812 | 0.26 | 1.68% | 15.632 | 15.87 | 15.604 | 2,010,245 |
| Feb 24 2023 | 15.55 | -0.30 | -1.88% | 15.978 | 16.056 | 15.55 | 2,669,270 |
| Feb 23 2023 | 15.848 | 0.01 | 0.06% | 15.94 | 16.046 | 15.848 | 2,418,692 |
| Feb 22 2023 | 15.838 | -0.05 | -0.3% | 15.80 | 15.88 | 15.616 | 2,349,608 |
| Feb 21 2023 | 15.886 | -0.24 | -1.5% | 16.026 | 16.12 | 15.818 | 2,541,633 |
| Feb 20 2023 | 16.128 | 0.28 | 1.78% | 16.00 | 16.266 | 15.97 | 2,033,229 |
| Feb 17 2023 | 15.846 | -0.13 | -0.8% | 15.522 | 15.868 | 15.414 | 4,011,556 |
| Feb 16 2023 | 15.974 | 0.16 | 1.04% | 16.01 | 16.322 | 15.88 | 2,827,129 |
| Feb 15 2023 | 15.81 | -0.03 | -0.2% | 15.938 | 15.998 | 15.626 | 1,802,599 |
| Feb 14 2023 | 15.842 | 0.12 | 0.76% | 15.838 | 16.02 | 15.694 | 2,826,972 |
| Feb 13 2023 | 15.722 | 0.04 | 0.24% | 15.72 | 15.77 | 15.478 | 1,820,178 |
| Feb 10 2023 | 15.684 | -0.31 | -1.94% | 15.78 | 15.864 | 15.472 | 4,606,679 |
| Feb 09 2023 | 15.994 | -0.24 | -1.5% | 16.238 | 16.294 | 15.95 | 2,814,417 |
| Feb 08 2023 | 16.238 | 0.02 | 0.12% | 16.388 | 16.536 | 16.212 | 3,423,349 |
| Feb 07 2023 | 16.218 | 0.05 | 0.32% | 16.266 | 16.31 | 16.116 | 3,020,462 |
| Feb 06 2023 | 16.166 | -0.33 | -1.98% | 16.236 | 16.564 | 16.138 | 3,541,993 |
| Feb 03 2023 | 16.492 | -0.20 | -1.2% | 16.682 | 16.748 | 16.48 | 4,142,872 |
| Feb 02 2023 | 16.692 | 0.60 | 3.73% | 16.362 | 16.842 | 16.354 | 5,687,292 |
| Feb 01 2023 | 16.092 | 0.28 | 1.75% | 15.598 | 16.164 | 15.55 | 5,709,476 |
| Jan 31 2023 | 15.816 | -0.83 | -4.97% | 16.48 | 16.538 | 15.47 | 8,770,206 |
| Jan 30 2023 | 16.644 | 1.08 | 6.95% | 15.95 | 16.864 | 15.69 | 9,642,414 |
| Jan 27 2023 | 15.562 | 0.09 | 0.57% | 15.472 | 15.666 | 15.228 | 4,350,542 |
| Jan 26 2023 | 15.474 | 0.03 | 0.17% | 15.50 | 15.642 | 15.40 | 3,236,425 |
| Jan 25 2023 | 15.448 | -0.21 | -1.33% | 15.50 | 15.538 | 15.292 | 3,555,901 |
| Jan 24 2023 | 15.656 | -0.19 | -1.17% | 15.966 | 16.006 | 15.522 | 3,859,292 |
| Jan 23 2023 | 15.842 | 0.74 | 4.89% | 15.23 | 15.974 | 15.23 | 5,002,142 |
| Jan 20 2023 | 15.104 | 0.16 | 1.06% | 14.994 | 15.228 | 14.942 | 3,513,152 |
| Jan 19 2023 | 14.946 | -0.32 | -2.07% | 15.20 | 15.308 | 14.882 | 4,161,224 |
| Jan 18 2023 | 15.262 | -0.01 | -0.08% | 15.34 | 15.58 | 15.236 | 4,422,370 |
| Jan 17 2023 | 15.274 | -1.01 | -6.23% | 15.84 | 15.916 | 15.078 | 8,011,718 |
| Jan 16 2023 | 16.288 | 0.42 | 2.67% | 16.03 | 16.498 | 16.028 | 3,334,612 |
| Jan 13 2023 | 15.864 | 0.02 | 0.1% | 15.844 | 15.938 | 15.66 | 2,582,444 |
| Jan 12 2023 | 15.848 | 0.22 | 1.41% | 15.72 | 15.944 | 15.54 | 3,971,227 |
| Jan 11 2023 | 15.628 | 0.26 | 1.67% | 15.51 | 15.792 | 15.502 | 4,012,901 |
| Jan 10 2023 | 15.372 | 0.01 | 0.04% | 15.25 | 15.402 | 15.142 | 2,916,487 |
| Jan 09 2023 | 15.366 | 0.03 | 0.22% | 15.374 | 15.564 | 15.302 | 3,438,155 |
| Jan 06 2023 | 15.332 | 0.10 | 0.63% | 15.33 | 15.358 | 15.142 | 3,488,714 |
| Jan 05 2023 | 15.236 | -0.01 | -0.08% | 15.382 | 15.382 | 15.096 | 2,815,283 |
| Jan 04 2023 | 15.248 | 0.49 | 3.32% | 14.95 | 15.354 | 14.864 | 4,682,139 |
| Jan 03 2023 | 14.758 | 0.27 | 1.86% | 14.52 | 14.84 | 14.466 | 3,665,761 |
| Jan 02 2023 | 14.488 | 0.48 | 3.46% | 14.186 | 14.624 | 14.086 | 2,512,161 |
| Dec 30 2022 | 14.004 | -0.27 | -1.88% | 14.214 | 14.246 | 13.992 | 2,291,941 |
| Dec 29 2022 | 14.272 | 0.29 | 2.09% | 13.90 | 14.282 | 13.754 | 2,518,496 |
| Dec 28 2022 | 13.98 | -0.04 | -0.26% | 14.084 | 14.15 | 13.96 | 2,613,457 |
| Dec 27 2022 | 14.016 | -0.06 | -0.4% | 14.21 | 14.29 | 13.856 | 2,738,611 |
| Dec 26 2022 | 14.072 | 0.00 | 0.0% | 14.072 | 14.072 | 14.072 | 0.00 |
| Dec 23 2022 | 14.072 | 0.55 | 4.05% | 13.674 | 14.12 | 13.646 | 4,906,749 |
| Dec 22 2022 | 13.524 | 0.41 | 3.11% | 13.188 | 13.60 | 13.152 | 6,385,825 |
| Dec 21 2022 | 13.116 | 0.71 | 5.74% | 12.84 | 13.198 | 12.704 | 8,132,558 |