PHVS(PHVS)
PHVS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $29.37 | $30.72 | $29.37 | $30.54 | 308,788 |
| 5/20/2026 | $29.42 | $30.21 | $29.09 | $29.45 | 209,600 |
| 5/19/2026 | $29.19 | $29.30 | $28.33 | $28.95 | 301,434 |
| 5/18/2026 | $30.21 | $30.52 | $28.72 | $28.81 | 347,438 |
| 5/15/2026 | $30.34 | $30.44 | $29.36 | $30.40 | 444,226 |
| 5/14/2026 | $33.02 | $33.20 | $30.69 | $30.70 | 480,654 |
| 5/13/2026 | $32.04 | $33.33 | $31.22 | $32.94 | 231,136 |
| 5/12/2026 | $30.00 | $31.47 | $29.40 | $31.25 | 321,700 |
| 5/11/2026 | $30.22 | $31.65 | $29.82 | $29.95 | 844,100 |
| 5/8/2026 | $31.27 | $31.47 | $30.00 | $30.09 | 572,616 |
| 5/7/2026 | $30.24 | $30.50 | $29.03 | $29.68 | 213,800 |
| 5/6/2026 | $29.90 | $30.45 | $29.24 | $30.11 | 409,500 |
| 5/5/2026 | $30.06 | $30.62 | $29.51 | $30.02 | 547,115 |
| 5/4/2026 | $29.03 | $30.65 | $29.03 | $30.02 | 614,800 |
| 5/1/2026 | $31.00 | $31.00 | $28.57 | $29.44 | 512,200 |
| 4/30/2026 | $29.89 | $31.14 | $29.68 | $31.01 | 739,714 |
| 4/29/2026 | $29.00 | $30.28 | $28.50 | $29.83 | 961,559 |
| 4/28/2026 | $28.90 | $29.43 | $28.01 | $28.22 | 307,243 |
| 4/27/2026 | $28.54 | $29.72 | $28.11 | $28.71 | 172,306 |
| 4/24/2026 | $27.67 | $28.86 | $26.69 | $28.63 | 156,047 |
| 4/23/2026 | $29.85 | $30.09 | $27.23 | $27.29 | 265,700 |
| 4/22/2026 | $29.57 | $30.24 | $29.30 | $30.04 | 239,300 |
| 4/21/2026 | $29.30 | $29.57 | $28.47 | $29.15 | 83,200 |
| 4/20/2026 | $28.58 | $29.29 | $27.96 | $28.97 | 179,000 |
| 4/17/2026 | $29.25 | $29.89 | $28.48 | $28.58 | 149,201 |
| 4/16/2026 | $29.14 | $29.14 | $28.24 | $28.78 | 116,915 |
| 4/15/2026 | $28.50 | $29.19 | $28.23 | $29.14 | 90,000 |
| 4/14/2026 | $27.76 | $28.78 | $27.66 | $28.68 | 134,800 |
| 4/13/2026 | $26.77 | $28.00 | $26.53 | $27.88 | 417,307 |
| 4/10/2026 | $27.11 | $27.11 | $26.00 | $26.63 | 140,320 |
| 4/9/2026 | $27.56 | $28.25 | $26.85 | $27.07 | 106,000 |
| 4/8/2026 | $28.51 | $28.52 | $27.31 | $27.56 | 202,428 |
| 4/7/2026 | $28.50 | $29.37 | $27.41 | $27.84 | 149,200 |
| 4/6/2026 | $28.75 | $28.80 | $27.96 | $28.37 | 290,917 |
| 4/2/2026 | $28.12 | $28.82 | $27.78 | $28.56 | 244,409 |
| 4/1/2026 | $28.20 | $29.85 | $26.52 | $29.45 | 502,031 |
| 3/31/2026 | $27.73 | $28.62 | $27.58 | $28.25 | 563,733 |
| 3/30/2026 | $27.36 | $27.89 | $26.85 | $27.29 | 216,200 |
| 3/27/2026 | $27.44 | $27.91 | $26.94 | $27.35 | 82,907 |
| 3/26/2026 | $26.41 | $27.76 | $25.91 | $27.39 | 454,900 |
| 3/25/2026 | $25.72 | $26.54 | $25.70 | $26.15 | 80,805 |
| 3/24/2026 | $25.70 | $25.70 | $24.95 | $25.34 | 92,300 |
| 3/23/2026 | $26.31 | $27.13 | $25.17 | $25.70 | 220,500 |
| 3/20/2026 | $25.65 | $26.56 | $25.65 | $26.00 | 162,910 |
| 3/19/2026 | $26.14 | $26.38 | $25.56 | $26.13 | 123,200 |
| 3/18/2026 | $26.74 | $26.87 | $26.00 | $26.17 | 96,014 |
| 3/17/2026 | $26.95 | $27.94 | $26.60 | $26.92 | 113,300 |
| 3/16/2026 | $25.71 | $27.20 | $25.64 | $26.93 | 111,010 |
| 3/13/2026 | $26.53 | $26.81 | $25.35 | $25.42 | 99,100 |
| 3/12/2026 | $26.94 | $26.94 | $26.19 | $26.38 | 125,011 |
| 3/11/2026 | $26.08 | $27.71 | $25.65 | $27.43 | 175,100 |
| 3/10/2026 | $26.51 | $26.64 | $25.72 | $25.89 | 210,200 |
| 3/9/2026 | $26.12 | $26.71 | $25.80 | $26.51 | 183,900 |
| 3/6/2026 | $25.50 | $26.33 | $25.04 | $25.91 | 177,800 |
| 3/5/2026 | $26.58 | $26.64 | $25.79 | $25.84 | 125,700 |
| 3/4/2026 | $26.88 | $27.43 | $26.61 | $26.80 | 83,547 |
| 3/3/2026 | $27.49 | $27.91 | $26.11 | $26.78 | 228,944 |
| 3/2/2026 | $28.10 | $28.61 | $27.74 | $28.00 | 154,600 |
| 2/27/2026 | $27.56 | $28.51 | $27.56 | $28.39 | 152,200 |
| 2/26/2026 | $28.01 | $28.41 | $27.00 | $28.00 | 73,950 |
| 2/25/2026 | $28.36 | $28.36 | $27.27 | $27.63 | 49,900 |
| 2/24/2026 | $27.73 | $28.20 | $27.63 | $27.95 | 68,519 |
| 2/23/2026 | $28.08 | $28.99 | $26.96 | $27.66 | 61,528 |