Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PHAG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 28.16 | 0.39 | 1.40% | 28.09 | 28.29 | 28.00 | 12,741 |
| Nov 28 2024 | 27.77 | 0.12 | 0.43% | 27.41 | 27.77 | 27.39 | 11,776 |
| Nov 27 2024 | 27.65 | -0.27 | -0.97% | 28.12 | 28.12 | 27.60 | 41,727 |
| Nov 26 2024 | 27.92 | 0.27 | 0.96% | 27.66 | 28.12 | 27.66 | 28,775 |
| Nov 25 2024 | 27.655 | -0.94 | -3.27% | 28.17 | 28.28 | 27.62 | 18,219 |
| Nov 22 2024 | 28.59 | 0.31 | 1.08% | 28.71 | 28.79 | 28.44 | 36,876 |
| Nov 21 2024 | 28.285 | -0.25 | -0.86% | 28.68 | 28.71 | 28.23 | 20,221 |
| Nov 20 2024 | 28.53 | 0.00 | 0.00% | 28.37 | 28.60 | 28.30 | 15,542 |
| Nov 19 2024 | 28.53 | -0.09 | -0.31% | 28.66 | 28.89 | 28.50 | 6,512,370 |
| Nov 18 2024 | 28.62 | 0.78 | 2.80% | 28.08 | 28.66 | 28.08 | 24,524 |
| Nov 15 2024 | 27.84 | -0.13 | -0.45% | 27.84 | 28.26 | 27.80 | 51,526 |
| Nov 14 2024 | 27.965 | -0.11 | -0.37% | 27.36 | 27.965 | 27.25 | 30,622 |
| Nov 13 2024 | 28.07 | -0.03 | -0.11% | 28.29 | 28.44 | 28.06 | 34,641 |
| Nov 12 2024 | 28.10 | 0.09 | 0.32% | 27.81 | 28.21 | 27.72 | 61,743 |
| Nov 11 2024 | 28.01 | -0.78 | -2.69% | 28.66 | 28.86 | 27.90 | 39,975 |
| Nov 08 2024 | 28.785 | -0.32 | -1.08% | 28.99 | 29.20 | 28.74 | 59,600 |
| Nov 07 2024 | 29.10 | 0.48 | 1.68% | 28.60 | 29.22 | 28.50 | 33,781 |
| Nov 06 2024 | 28.62 | -1.35 | -4.50% | 29.40 | 29.65 | 28.31 | 184,690 |
| Nov 05 2024 | 29.97 | 0.20 | 0.67% | 29.81 | 30.16 | 29.75 | 25,851 |
| Nov 04 2024 | 29.77 | -0.14 | -0.45% | 29.92 | 30.12 | 29.77 | 10,568 |
| Nov 01 2024 | 29.905 | -0.08 | -0.27% | 29.99 | 30.36 | 29.86 | 30,275 |
| Oct 31 2024 | 29.985 | -1.08 | -3.48% | 30.93 | 30.93 | 29.85 | 227,979 |
| Oct 30 2024 | 31.065 | -0.39 | -1.24% | 31.35 | 31.45 | 30.65 | 58,125 |
| Oct 29 2024 | 31.455 | 0.40 | 1.29% | 31.16 | 31.63 | 31.16 | 30,219 |
| Oct 28 2024 | 31.055 | -0.14 | -0.45% | 30.80 | 31.14 | 30.58 | 61,137 |
| Oct 25 2024 | 31.195 | 0.31 | 1.00% | 30.77 | 31.22 | 30.38 | 51,226 |
| Oct 24 2024 | 30.885 | 0.08 | 0.26% | 31.29 | 31.48 | 30.75 | 40,360 |
| Oct 23 2024 | 30.805 | -1.00 | -3.14% | 31.77 | 31.85 | 30.72 | 208,997 |
| Oct 22 2024 | 31.805 | 0.94 | 3.05% | 31.34 | 31.805 | 31.34 | 34,648 |
| Oct 21 2024 | 30.865 | 0.92 | 3.09% | 31.25 | 31.40 | 30.74 | 148,891 |
| Oct 18 2024 | 29.94 | 0.82 | 2.80% | 29.30 | 29.94 | 29.30 | 5,584,930 |
| Oct 17 2024 | 29.125 | -0.07 | -0.22% | 28.93 | 29.38 | 28.92 | 27,433 |
| Oct 16 2024 | 29.19 | 0.26 | 0.88% | 29.17 | 29.50 | 29.13 | 41,785 |
| Oct 15 2024 | 28.935 | 0.38 | 1.31% | 28.54 | 29.03 | 28.48 | 20,607 |
| Oct 14 2024 | 28.56 | -0.42 | -1.43% | 28.94 | 28.94 | 28.51 | 36,216 |
| Oct 11 2024 | 28.975 | 0.66 | 2.31% | 28.57 | 28.98 | 28.56 | 16,747 |
| Oct 10 2024 | 28.32 | 0.25 | 0.87% | 27.99 | 28.50 | 27.99 | 9,971 |
| Oct 09 2024 | 28.075 | 0.38 | 1.35% | 28.02 | 28.19 | 27.75 | 8,881 |
| Oct 08 2024 | 27.70 | -1.37 | -4.71% | 28.58 | 28.84 | 27.70 | 48,549 |
| Oct 07 2024 | 29.07 | -0.67 | -2.25% | 29.23 | 29.38 | 28.89 | 154,951 |
| Oct 04 2024 | 29.74 | 0.46 | 1.57% | 29.43 | 30.13 | 28.96 | 39,135 |
| Oct 03 2024 | 29.28 | 0.11 | 0.38% | 29.11 | 29.28 | 28.84 | 16,713 |
| Oct 02 2024 | 29.17 | 0.10 | 0.34% | 28.65 | 29.64 | 28.65 | 865,901 |
| Oct 01 2024 | 29.07 | 0.50 | 1.75% | 28.87 | 29.24 | 28.71 | 3,885,317 |
| Sep 30 2024 | 28.57 | -0.61 | -2.07% | 29.00 | 29.01 | 28.39 | 15,566 |
| Sep 27 2024 | 29.175 | -0.38 | -1.29% | 29.23 | 29.62 | 29.05 | 39,659 |
| Sep 26 2024 | 29.555 | 0.28 | 0.96% | 29.40 | 30.01 | 29.22 | 38,086 |
| Sep 25 2024 | 29.275 | 0.26 | 0.91% | 29.13 | 29.56 | 29.10 | 35,235 |
| Sep 24 2024 | 29.01 | 0.67 | 2.35% | 28.29 | 29.07 | 28.29 | 19,063 |
| Sep 23 2024 | 28.345 | -0.11 | -0.39% | 28.38 | 28.48 | 27.86 | 27,745 |
| Sep 20 2024 | 28.455 | 0.08 | 0.28% | 28.62 | 28.83 | 28.40 | 16,052 |
| Sep 19 2024 | 28.375 | 0.43 | 1.52% | 28.40 | 28.69 | 28.15 | 24,389 |
| Sep 18 2024 | 27.95 | -0.26 | -0.90% | 28.06 | 28.15 | 27.92 | 20,978 |
| Sep 17 2024 | 28.205 | -0.02 | -0.07% | 28.27 | 28.34 | 28.15 | 1,923 |
| Sep 16 2024 | 28.225 | 0.05 | 0.20% | 28.45 | 28.46 | 28.12 | 29,759 |
| Sep 13 2024 | 28.17 | 0.95 | 3.47% | 27.56 | 28.21 | 27.56 | 102,161 |
| Sep 12 2024 | 27.225 | 1.08 | 4.13% | 26.38 | 27.225 | 26.38 | 38,569 |
| Sep 11 2024 | 26.145 | 0.11 | 0.44% | 26.45 | 26.48 | 25.98 | 24,220 |
| Sep 10 2024 | 26.03 | 0.23 | 0.89% | 26.09 | 26.18 | 25.75 | 22,208 |
| Sep 09 2024 | 25.80 | -0.41 | -1.56% | 25.72 | 26.04 | 25.67 | 54,250 |
| Sep 06 2024 | 26.21 | -0.25 | -0.93% | 26.54 | 26.68 | 26.03 | 31,722 |
| Sep 05 2024 | 26.455 | 0.56 | 2.14% | 25.97 | 26.74 | 25.95 | 20,101 |
| Sep 04 2024 | 25.90 | 0.25 | 0.99% | 25.59 | 26.00 | 25.56 | 18,173 |
| Sep 03 2024 | 25.645 | -0.53 | -2.02% | 26.09 | 26.16 | 25.50 | 39,150 |
| Sep 02 2024 | 26.175 | -0.37 | -1.38% | 26.09 | 26.30 | 26.07 | 29,131 |
| Aug 30 2024 | 26.54 | -0.55 | -2.01% | 27.07 | 27.15 | 26.54 | 10,752 |
