Phathom Pharmaceuticals Inc NASDAQ:PHAT Historical Prices

Below are the 1097 trading days of historical prices for PHAT.

# Exchange Symbol Date Open High Low Close
1097 NASDAQ PHAT Wed, Mar 6, 2024 9.96 9.96 9.21 9.73
1096 NASDAQ PHAT Tue, Mar 5, 2024 10.08 10.37 9.90 9.93
1095 NASDAQ PHAT Mon, Mar 4, 2024 10.79 10.87 10.20 10.29
1094 NASDAQ PHAT Fri, Mar 1, 2024 10.67 10.90 10.47 10.69
1093 NASDAQ PHAT Thu, Feb 29, 2024 10.87 11.16 10.38 10.70
1092 NASDAQ PHAT Wed, Feb 28, 2024 10.15 11.19 9.80 10.78
1091 NASDAQ PHAT Tue, Feb 27, 2024 9.95 10.27 9.85 10.15
1090 NASDAQ PHAT Mon, Feb 26, 2024 10.60 10.82 9.90 9.91
1089 NASDAQ PHAT Fri, Feb 23, 2024 10.25 11.43 9.97 10.60
1088 NASDAQ PHAT Thu, Feb 22, 2024 10.22 10.94 9.84 10.47
1087 NASDAQ PHAT Wed, Feb 21, 2024 9.94 10.47 9.63 10.21
1086 NASDAQ PHAT Tue, Feb 20, 2024 9.30 10.83 9.30 10.17
1085 NASDAQ PHAT Fri, Feb 16, 2024 6.84 10.93 6.81 9.29
1084 NASDAQ PHAT Thu, Feb 15, 2024 6.63 6.91 6.61 6.90
1083 NASDAQ PHAT Wed, Feb 14, 2024 6.50 6.75 6.30 6.61
1082 NASDAQ PHAT Tue, Feb 13, 2024 6.39 6.39 6.07 6.21
1081 NASDAQ PHAT Mon, Feb 12, 2024 6.76 6.77 6.35 6.42
1080 NASDAQ PHAT Fri, Feb 9, 2024 6.95 7.01 6.64 6.74
1079 NASDAQ PHAT Thu, Feb 8, 2024 7.18 7.28 6.86 6.98
1078 NASDAQ PHAT Wed, Feb 7, 2024 7.16 7.26 6.79 7.23
1077 NASDAQ PHAT Tue, Feb 6, 2024 6.66 7.20 6.61 7.08
1076 NASDAQ PHAT Mon, Feb 5, 2024 6.85 6.85 6.49 6.68
1075 NASDAQ PHAT Fri, Feb 2, 2024 6.58 6.97 6.42 6.92
1074 NASDAQ PHAT Thu, Feb 1, 2024 6.80 6.84 6.50 6.66
1073 NASDAQ PHAT Wed, Jan 31, 2024 7.11 7.21 6.69 6.70
1072 NASDAQ PHAT Tue, Jan 30, 2024 7.41 7.41 6.82 6.83
1071 NASDAQ PHAT Mon, Jan 29, 2024 7.11 7.45 6.81 7.40
1070 NASDAQ PHAT Fri, Jan 26, 2024 7.19 7.32 6.86 6.94
1069 NASDAQ PHAT Thu, Jan 25, 2024 6.68 7.14 6.45 7.10
1068 NASDAQ PHAT Wed, Jan 24, 2024 7.26 7.42 6.70 6.71
1067 NASDAQ PHAT Tue, Jan 23, 2024 7.83 8.05 6.99 7.08
1066 NASDAQ PHAT Mon, Jan 22, 2024 7.53 8.04 7.51 7.85
1065 NASDAQ PHAT Fri, Jan 19, 2024 7.60 7.68 7.25 7.49
1064 NASDAQ PHAT Thu, Jan 18, 2024 7.58 7.70 7.40 7.60
1063 NASDAQ PHAT Wed, Jan 17, 2024 7.36 7.62 7.26 7.55
1062 NASDAQ PHAT Tue, Jan 16, 2024 7.50 7.58 7.28 7.51
1061 NASDAQ PHAT Fri, Jan 12, 2024 7.78 8.01 7.49 7.56
1060 NASDAQ PHAT Thu, Jan 11, 2024 7.99 8.03 7.64 7.68
1059 NASDAQ PHAT Wed, Jan 10, 2024 8.27 8.57 7.87 8.09
1058 NASDAQ PHAT Tue, Jan 9, 2024 8.91 8.95 8.23 8.33
1057 NASDAQ PHAT Mon, Jan 8, 2024 8.93 9.05 8.36 8.80
1056 NASDAQ PHAT Fri, Jan 5, 2024 9.36 9.48 8.74 8.78
1055 NASDAQ PHAT Thu, Jan 4, 2024 9.10 9.30 9.00 9.00
1054 NASDAQ PHAT Wed, Jan 3, 2024 9.18 9.24 8.97 9.10
1053 NASDAQ PHAT Tue, Jan 2, 2024 8.96 9.59 8.96 9.17
1052 NASDAQ PHAT Fri, Dec 29, 2023 9.12 9.26 8.93 9.13
1051 NASDAQ PHAT Thu, Dec 28, 2023 9.24 9.32 9.10 9.14
1050 NASDAQ PHAT Wed, Dec 27, 2023 9.29 9.40 8.99 9.26
1049 NASDAQ PHAT Tue, Dec 26, 2023 9.09 9.30 8.94 9.20
1048 NASDAQ PHAT Fri, Dec 22, 2023 9.09 9.20 8.94 9.01
1047 NASDAQ PHAT Thu, Dec 21, 2023 8.32 9.00 8.32 8.98
1046 NASDAQ PHAT Wed, Dec 20, 2023 8.80 8.95 8.14 8.21
1045 NASDAQ PHAT Tue, Dec 19, 2023 8.28 8.79 8.16 8.74
1044 NASDAQ PHAT Mon, Dec 18, 2023 8.72 8.72 8.08 8.13
1043 NASDAQ PHAT Fri, Dec 15, 2023 9.03 9.27 8.67 8.72
1042 NASDAQ PHAT Thu, Dec 14, 2023 8.30 9.32 8.26 8.93
1041 NASDAQ PHAT Wed, Dec 13, 2023 7.80 8.31 7.60 8.27
1040 NASDAQ PHAT Tue, Dec 12, 2023 7.94 8.04 7.76 7.96
1039 NASDAQ PHAT Mon, Dec 11, 2023 8.42 8.45 7.89 8.11
1038 NASDAQ PHAT Fri, Dec 8, 2023 8.24 8.78 8.24 8.43
1037 NASDAQ PHAT Thu, Dec 7, 2023 8.33 8.43 8.02 8.26
1036 NASDAQ PHAT Wed, Dec 6, 2023 9.01 9.01 8.38 8.47
1035 NASDAQ PHAT Tue, Dec 5, 2023 8.50 9.29 8.11 8.95
1034 NASDAQ PHAT Mon, Dec 4, 2023 7.35 8.69 7.35 8.43
1033 NASDAQ PHAT Fri, Dec 1, 2023 6.99 7.32 6.90 7.30
1032 NASDAQ PHAT Thu, Nov 30, 2023 7.20 7.33 6.96 6.99
1031 NASDAQ PHAT Wed, Nov 29, 2023 7.24 7.45 7.06 7.10
1030 NASDAQ PHAT Tue, Nov 28, 2023 7.25 7.53 6.87 7.17
1029 NASDAQ PHAT Mon, Nov 27, 2023 7.39 7.52 7.08 7.22
1028 NASDAQ PHAT Fri, Nov 24, 2023 7.06 7.50 6.99 7.40
1027 NASDAQ PHAT Wed, Nov 22, 2023 7.24 7.44 6.95 6.99
1026 NASDAQ PHAT Tue, Nov 21, 2023 7.40 7.52 7.12 7.21
1025 NASDAQ PHAT Mon, Nov 20, 2023 7.24 7.63 7.24 7.41
1024 NASDAQ PHAT Fri, Nov 17, 2023 7.28 7.60 7.26 7.50
1023 NASDAQ PHAT Thu, Nov 16, 2023 7.34 7.54 7.17 7.33
1022 NASDAQ PHAT Wed, Nov 15, 2023 7.14 7.64 7.09 7.34
1021 NASDAQ PHAT Tue, Nov 14, 2023 7.41 7.65 7.02 7.10
1020 NASDAQ PHAT Mon, Nov 13, 2023 7.45 7.75 7.11 7.15
1019 NASDAQ PHAT Fri, Nov 10, 2023 7.88 7.88 6.83 7.51
1018 NASDAQ PHAT Thu, Nov 9, 2023 8.38 9.04 7.82 7.86
1017 NASDAQ PHAT Wed, Nov 8, 2023 8.12 8.15 7.67 7.82
1016 NASDAQ PHAT Tue, Nov 7, 2023 7.97 8.34 7.69 8.12
1015 NASDAQ PHAT Mon, Nov 6, 2023 8.35 8.79 7.77 7.95
1014 NASDAQ PHAT Fri, Nov 3, 2023 8.08 9.13 8.08 8.73
1013 NASDAQ PHAT Thu, Nov 2, 2023 9.93 10.25 7.76 7.98
1012 NASDAQ PHAT Wed, Nov 1, 2023 9.30 9.69 9.09 9.61
1011 NASDAQ PHAT Tue, Oct 31, 2023 9.02 9.38 8.49 9.30
1010 NASDAQ PHAT Mon, Oct 30, 2023 8.75 9.27 8.75 8.98
1009 NASDAQ PHAT Fri, Oct 27, 2023 8.53 8.74 8.22 8.66
1008 NASDAQ PHAT Thu, Oct 26, 2023 9.03 9.03 8.47 8.52
1007 NASDAQ PHAT Wed, Oct 25, 2023 9.20 9.32 8.92 9.00
1006 NASDAQ PHAT Tue, Oct 24, 2023 9.48 9.59 9.10 9.13
1005 NASDAQ PHAT Mon, Oct 23, 2023 9.37 9.60 9.02 9.37
1004 NASDAQ PHAT Fri, Oct 20, 2023 9.15 9.58 8.99 9.26
1003 NASDAQ PHAT Thu, Oct 19, 2023 8.81 9.21 8.67 9.13
1002 NASDAQ PHAT Wed, Oct 18, 2023 9.09 9.18 8.66 8.81
1001 NASDAQ PHAT Tue, Oct 17, 2023 9.95 10.09 9.12 9.17
1000 NASDAQ PHAT Mon, Oct 16, 2023 10.19 10.39 9.85 9.89
999 NASDAQ PHAT Fri, Oct 13, 2023 9.65 10.18 9.58 10.09
998 NASDAQ PHAT Thu, Oct 12, 2023 10.29 10.34 9.49 9.66
997 NASDAQ PHAT Wed, Oct 11, 2023 10.70 10.79 10.15 10.20
996 NASDAQ PHAT Tue, Oct 10, 2023 10.66 10.85 10.62 10.71
995 NASDAQ PHAT Mon, Oct 9, 2023 10.30 10.62 10.11 10.57
994 NASDAQ PHAT Fri, Oct 6, 2023 10.41 10.69 10.19 10.47
993 NASDAQ PHAT Thu, Oct 5, 2023 10.07 10.58 10.06 10.50
992 NASDAQ PHAT Wed, Oct 4, 2023 10.08 10.21 9.78 10.04
991 NASDAQ PHAT Tue, Oct 3, 2023 10.11 10.14 9.79 10.09
990 NASDAQ PHAT Mon, Oct 2, 2023 10.36 10.36 9.83 10.15
989 NASDAQ PHAT Fri, Sep 29, 2023 10.39 10.67 10.27 10.37
988 NASDAQ PHAT Thu, Sep 28, 2023 10.25 10.54 10.01 10.29
987 NASDAQ PHAT Wed, Sep 27, 2023 10.28 10.52 10.12 10.31
986 NASDAQ PHAT Tue, Sep 26, 2023 10.29 10.90 10.08 10.26
985 NASDAQ PHAT Mon, Sep 25, 2023 10.57 10.75 10.27 10.48
984 NASDAQ PHAT Fri, Sep 22, 2023 10.64 10.80 10.36 10.63
983 NASDAQ PHAT Thu, Sep 21, 2023 10.68 10.99 10.42 10.62
982 NASDAQ PHAT Wed, Sep 20, 2023 11.25 11.60 10.76 10.86
981 NASDAQ PHAT Tue, Sep 19, 2023 12.10 12.11 11.04 11.08
980 NASDAQ PHAT Mon, Sep 18, 2023 13.05 13.70 11.99 12.11
979 NASDAQ PHAT Fri, Sep 15, 2023 13.49 13.94 12.86 13.10
978 NASDAQ PHAT Thu, Sep 14, 2023 13.04 13.63 12.91 13.47
977 NASDAQ PHAT Wed, Sep 13, 2023 13.18 13.75 12.76 12.97
976 NASDAQ PHAT Tue, Sep 12, 2023 13.24 13.83 13.05 13.14
975 NASDAQ PHAT Mon, Sep 11, 2023 13.31 13.31 13.31 13.31
974 NASDAQ PHAT Fri, Sep 8, 2023 13.01 13.12 12.65 12.74
973 NASDAQ PHAT Thu, Sep 7, 2023 13.39 13.86 12.93 13.01
972 NASDAQ PHAT Wed, Sep 6, 2023 13.55 13.71 13.32 13.49
971 NASDAQ PHAT Tue, Sep 5, 2023 14.52 14.77 13.38 13.61
970 NASDAQ PHAT Fri, Sep 1, 2023 14.48 14.70 14.02 14.52
969 NASDAQ PHAT Thu, Aug 31, 2023 14.32 14.81 14.32 14.39
968 NASDAQ PHAT Wed, Aug 30, 2023 14.30 14.63 14.16 14.35
967 NASDAQ PHAT Tue, Aug 29, 2023 14.56 14.84 14.35 14.36
966 NASDAQ PHAT Mon, Aug 28, 2023 14.53 14.70 14.35 14.61
965 NASDAQ PHAT Fri, Aug 25, 2023 14.76 15.06 14.36 14.43
964 NASDAQ PHAT Thu, Aug 24, 2023 15.18 15.36 14.59 14.73
963 NASDAQ PHAT Wed, Aug 23, 2023 14.89 15.46 14.82 15.15
962 NASDAQ PHAT Tue, Aug 22, 2023 15.08 15.20 14.27 14.82
961 NASDAQ PHAT Mon, Aug 21, 2023 14.79 15.52 14.75 15.04
960 NASDAQ PHAT Fri, Aug 18, 2023 14.33 15.10 14.27 14.79
959 NASDAQ PHAT Thu, Aug 17, 2023 15.03 15.11 14.21 14.54
958 NASDAQ PHAT Wed, Aug 16, 2023 15.33 15.56 14.97 15.00
957 NASDAQ PHAT Tue, Aug 15, 2023 15.40 15.66 15.09 15.44
956 NASDAQ PHAT Mon, Aug 14, 2023 15.56 15.56 14.97 15.41
955 NASDAQ PHAT Fri, Aug 11, 2023 15.85 17.02 15.45 15.59
954 NASDAQ PHAT Thu, Aug 10, 2023 15.20 15.92 14.80 15.70
953 NASDAQ PHAT Wed, Aug 9, 2023 15.50 16.14 15.10 15.13
952 NASDAQ PHAT Tue, Aug 8, 2023 14.40 14.82 14.35 14.72
951 NASDAQ PHAT Mon, Aug 7, 2023 14.65 14.70 14.12 14.46
950 NASDAQ PHAT Fri, Aug 4, 2023 14.66 14.79 14.42 14.65
949 NASDAQ PHAT Thu, Aug 3, 2023 14.24 14.67 14.12 14.54
948 NASDAQ PHAT Wed, Aug 2, 2023 15.00 15.52 13.88 14.25
947 NASDAQ PHAT Tue, Aug 1, 2023 14.84 15.35 14.84 15.10
946 NASDAQ PHAT Mon, Jul 31, 2023 14.84 15.60 14.83 15.21
945 NASDAQ PHAT Fri, Jul 28, 2023 14.22 14.90 14.14 14.81
944 NASDAQ PHAT Thu, Jul 27, 2023 14.13 14.29 13.87 14.07
943 NASDAQ PHAT Wed, Jul 26, 2023 13.74 14.13 13.73 14.06
942 NASDAQ PHAT Tue, Jul 25, 2023 13.44 13.88 13.40 13.79
941 NASDAQ PHAT Mon, Jul 24, 2023 13.90 13.97 12.91 13.53
940 NASDAQ PHAT Fri, Jul 21, 2023 14.15 14.15 13.76 13.88
939 NASDAQ PHAT Thu, Jul 20, 2023 14.01 14.20 13.79 14.06
938 NASDAQ PHAT Wed, Jul 19, 2023 14.43 14.62 14.02 14.03
937 NASDAQ PHAT Tue, Jul 18, 2023 14.20 14.73 14.00 14.42
936 NASDAQ PHAT Mon, Jul 17, 2023 14.25 14.64 14.15 14.25
935 NASDAQ PHAT Fri, Jul 14, 2023 14.34 14.65 13.97 14.06
934 NASDAQ PHAT Thu, Jul 13, 2023 15.00 15.00 14.05 14.32
933 NASDAQ PHAT Wed, Jul 12, 2023 14.79 15.60 14.79 14.96
932 NASDAQ PHAT Tue, Jul 11, 2023 13.94 14.89 13.85 14.65
931 NASDAQ PHAT Mon, Jul 10, 2023 13.77 14.26 13.75 13.98
930 NASDAQ PHAT Fri, Jul 7, 2023 13.76 13.88 13.44 13.72
929 NASDAQ PHAT Thu, Jul 6, 2023 13.54 13.86 13.32 13.79
928 NASDAQ PHAT Wed, Jul 5, 2023 13.21 13.97 13.21 13.68
927 NASDAQ PHAT Mon, Jul 3, 2023 14.32 14.65 13.05 13.31
926 NASDAQ PHAT Fri, Jun 30, 2023 13.60 14.99 13.55 14.32
925 NASDAQ PHAT Thu, Jun 29, 2023 13.53 13.75 13.42 13.49
924 NASDAQ PHAT Wed, Jun 28, 2023 12.42 13.46 12.31 13.45
923 NASDAQ PHAT Tue, Jun 27, 2023 12.11 12.70 11.79 12.40
922 NASDAQ PHAT Mon, Jun 26, 2023 13.09 13.09 11.82 12.12
921 NASDAQ PHAT Fri, Jun 23, 2023 12.92 13.37 12.40 13.15
920 NASDAQ PHAT Thu, Jun 22, 2023 12.78 13.32 12.68 13.00
919 NASDAQ PHAT Wed, Jun 21, 2023 12.45 12.97 11.97 12.80
918 NASDAQ PHAT Tue, Jun 20, 2023 12.01 12.56 11.62 12.46
917 NASDAQ PHAT Fri, Jun 16, 2023 12.80 12.80 11.90 12.10
916 NASDAQ PHAT Thu, Jun 15, 2023 12.71 12.81 12.34 12.62
915 NASDAQ PHAT Wed, Jun 14, 2023 13.21 13.29 12.61 12.77
914 NASDAQ PHAT Tue, Jun 13, 2023 13.00 13.57 12.92 13.14
913 NASDAQ PHAT Mon, Jun 12, 2023 13.32 13.38 12.82 12.90
912 NASDAQ PHAT Fri, Jun 9, 2023 12.37 13.49 12.21 12.99
911 NASDAQ PHAT Thu, Jun 8, 2023 11.75 12.32 11.68 12.30
910 NASDAQ PHAT Wed, Jun 7, 2023 11.68 11.90 11.52 11.75
909 NASDAQ PHAT Tue, Jun 6, 2023 11.71 11.81 11.53 11.64
908 NASDAQ PHAT Mon, Jun 5, 2023 11.57 11.82 11.48 11.70
907 NASDAQ PHAT Fri, Jun 2, 2023 11.41 11.83 11.41 11.66
906 NASDAQ PHAT Thu, Jun 1, 2023 11.76 11.92 11.37 11.63
905 NASDAQ PHAT Wed, May 31, 2023 11.50 12.05 11.34 11.76
904 NASDAQ PHAT Tue, May 30, 2023 11.79 12.11 11.37 11.40
903 NASDAQ PHAT Fri, May 26, 2023 11.75 11.98 11.57 11.76
902 NASDAQ PHAT Thu, May 25, 2023 11.81 11.85 11.40 11.72
901 NASDAQ PHAT Wed, May 24, 2023 11.85 12.13 11.41 11.71
900 NASDAQ PHAT Tue, May 23, 2023 13.44 13.83 12.96 13.07
899 NASDAQ PHAT Mon, May 22, 2023 12.88 13.62 12.87 13.48
898 NASDAQ PHAT Fri, May 19, 2023 13.10 13.35 12.92 13.24
897 NASDAQ PHAT Thu, May 18, 2023 13.24 13.43 12.54 12.94
896 NASDAQ PHAT Wed, May 17, 2023 12.55 13.42 12.27 13.27
895 NASDAQ PHAT Tue, May 16, 2023 12.29 12.70 12.05 12.51
894 NASDAQ PHAT Mon, May 15, 2023 13.57 13.69 12.48 12.59
893 NASDAQ PHAT Fri, May 12, 2023 13.25 14.24 13.15 13.46
892 NASDAQ PHAT Thu, May 11, 2023 13.46 14.45 12.95 13.19
891 NASDAQ PHAT Wed, May 10, 2023 12.21 12.75 11.24 12.43
890 NASDAQ PHAT Tue, May 9, 2023 12.43 12.50 11.77 11.99
889 NASDAQ PHAT Mon, May 8, 2023 12.42 13.28 12.08 12.34
888 NASDAQ PHAT Fri, May 5, 2023 11.84 12.56 11.70 12.35
887 NASDAQ PHAT Thu, May 4, 2023 11.64 12.00 11.27 11.70
886 NASDAQ PHAT Wed, May 3, 2023 11.06 11.88 11.01 11.62
885 NASDAQ PHAT Tue, May 2, 2023 11.12 11.39 10.61 11.01
884 NASDAQ PHAT Mon, May 1, 2023 10.73 11.47 10.55 11.10
883 NASDAQ PHAT Fri, Apr 28, 2023 10.23 10.74 10.05 10.70
882 NASDAQ PHAT Thu, Apr 27, 2023 10.29 10.53 10.19 10.22
881 NASDAQ PHAT Wed, Apr 26, 2023 10.21 10.39 9.91 10.21
880 NASDAQ PHAT Tue, Apr 25, 2023 10.40 10.66 10.16 10.20
879 NASDAQ PHAT Mon, Apr 24, 2023 10.59 10.75 10.15 10.41
878 NASDAQ PHAT Fri, Apr 21, 2023 10.35 10.68 10.20 10.58
877 NASDAQ PHAT Thu, Apr 20, 2023 10.56 10.66 10.20 10.34
876 NASDAQ PHAT Wed, Apr 19, 2023 9.78 10.98 9.56 10.72
875 NASDAQ PHAT Tue, Apr 18, 2023 10.48 10.48 9.92 9.94
874 NASDAQ PHAT Mon, Apr 17, 2023 10.00 10.55 9.88 10.42
873 NASDAQ PHAT Fri, Apr 14, 2023 10.48 10.57 9.64 9.98
872 NASDAQ PHAT Thu, Apr 13, 2023 8.85 10.67 8.77 10.60
871 NASDAQ PHAT Wed, Apr 12, 2023 8.49 8.95 8.36 8.75
870 NASDAQ PHAT Tue, Apr 11, 2023 8.20 8.50 8.15 8.23
869 NASDAQ PHAT Mon, Apr 10, 2023 7.74 8.13 7.40 8.06
868 NASDAQ PHAT Thu, Apr 6, 2023 7.27 7.91 7.04 7.70
867 NASDAQ PHAT Wed, Apr 5, 2023 8.00 8.20 7.25 7.28
866 NASDAQ PHAT Tue, Apr 4, 2023 8.45 8.54 7.67 8.05
865 NASDAQ PHAT Mon, Apr 3, 2023 7.03 7.70 7.00 7.42
864 NASDAQ PHAT Fri, Mar 31, 2023 6.85 7.16 6.78 7.14
863 NASDAQ PHAT Thu, Mar 30, 2023 7.36 7.36 6.41 6.80
862 NASDAQ PHAT Wed, Mar 29, 2023 6.94 7.48 6.77 7.31
861 NASDAQ PHAT Tue, Mar 28, 2023 6.67 7.08 6.67 6.85
860 NASDAQ PHAT Mon, Mar 27, 2023 6.25 6.71 6.13 6.68
859 NASDAQ PHAT Fri, Mar 24, 2023 6.21 6.22 5.84 6.19
858 NASDAQ PHAT Thu, Mar 23, 2023 6.45 6.50 6.20 6.28
857 NASDAQ PHAT Wed, Mar 22, 2023 6.44 6.70 6.29 6.40
856 NASDAQ PHAT Tue, Mar 21, 2023 6.50 6.63 6.36 6.46
855 NASDAQ PHAT Mon, Mar 20, 2023 6.56 6.70 6.42 6.43
854 NASDAQ PHAT Fri, Mar 17, 2023 6.68 6.87 6.44 6.60
853 NASDAQ PHAT Thu, Mar 16, 2023 6.90 6.97 6.50 6.82
852 NASDAQ PHAT Wed, Mar 15, 2023 6.99 7.28 6.43 7.00
851 NASDAQ PHAT Tue, Mar 14, 2023 7.26 7.63 7.04 7.12
850 NASDAQ PHAT Mon, Mar 13, 2023 7.60 7.85 7.12 7.15
849 NASDAQ PHAT Fri, Mar 10, 2023 7.89 7.92 7.01 7.27
848 NASDAQ PHAT Thu, Mar 9, 2023 8.07 8.09 7.69 7.87
847 NASDAQ PHAT Wed, Mar 8, 2023 8.21 8.25 7.86 8.04
846 NASDAQ PHAT Tue, Mar 7, 2023 8.68 8.77 8.00 8.19
845 NASDAQ PHAT Mon, Mar 6, 2023 8.89 8.89 8.40 8.67
844 NASDAQ PHAT Fri, Mar 3, 2023 8.18 8.81 8.11 8.73
843 NASDAQ PHAT Thu, Mar 2, 2023 8.53 8.98 8.17 8.17
842 NASDAQ PHAT Wed, Mar 1, 2023 8.43 9.10 8.43 9.01
841 NASDAQ PHAT Tue, Feb 28, 2023 9.63 9.66 8.52 8.56
840 NASDAQ PHAT Mon, Feb 27, 2023 9.79 10.13 9.45 9.70
839 NASDAQ PHAT Fri, Feb 24, 2023 9.89 9.89 9.36 9.54
838 NASDAQ PHAT Thu, Feb 23, 2023 9.82 10.12 9.65 9.95
837 NASDAQ PHAT Wed, Feb 22, 2023 9.51 9.80 9.41 9.78
836 NASDAQ PHAT Tue, Feb 21, 2023 9.64 9.74 9.17 9.46
835 NASDAQ PHAT Fri, Feb 17, 2023 9.27 10.12 9.17 9.71
834 NASDAQ PHAT Thu, Feb 16, 2023 9.11 9.58 8.75 9.22
833 NASDAQ PHAT Wed, Feb 15, 2023 8.56 9.96 8.50 9.31
832 NASDAQ PHAT Tue, Feb 14, 2023 7.85 8.52 7.72 8.44
831 NASDAQ PHAT Mon, Feb 13, 2023 8.21 8.40 7.43 7.95
830 NASDAQ PHAT Fri, Feb 10, 2023 8.80 8.80 7.96 8.13
829 NASDAQ PHAT Thu, Feb 9, 2023 11.71 11.84 11.50 11.56
828 NASDAQ PHAT Wed, Feb 8, 2023 12.07 12.10 11.32 11.63
827 NASDAQ PHAT Tue, Feb 7, 2023 12.01 12.30 11.71 11.99
826 NASDAQ PHAT Mon, Feb 6, 2023 12.00 12.02 11.65 11.99
825 NASDAQ PHAT Fri, Feb 3, 2023 11.73 12.02 11.61 11.97
824 NASDAQ PHAT Thu, Feb 2, 2023 11.90 12.09 11.78 12.00
823 NASDAQ PHAT Wed, Feb 1, 2023 11.97 11.97 11.55 11.72
822 NASDAQ PHAT Tue, Jan 31, 2023 12.00 12.23 11.89 11.93
821 NASDAQ PHAT Mon, Jan 30, 2023 12.20 12.54 11.87 11.99
820 NASDAQ PHAT Fri, Jan 27, 2023 11.58 13.44 11.37 12.36
819 NASDAQ PHAT Thu, Jan 26, 2023 10.76 12.11 10.60 11.58
818 NASDAQ PHAT Wed, Jan 25, 2023 9.45 10.83 9.29 10.63
817 NASDAQ PHAT Tue, Jan 24, 2023 8.70 9.77 8.56 9.60
816 NASDAQ PHAT Mon, Jan 23, 2023 8.55 8.94 8.10 8.74
815 NASDAQ PHAT Fri, Jan 20, 2023 8.54 8.69 8.17 8.61
814 NASDAQ PHAT Thu, Jan 19, 2023 8.49 8.52 8.20 8.35
813 NASDAQ PHAT Wed, Jan 18, 2023 8.80 9.41 8.36 8.49
812 NASDAQ PHAT Tue, Jan 17, 2023 8.23 9.00 7.91 8.79
811 NASDAQ PHAT Fri, Jan 13, 2023 7.45 8.29 7.43 8.27
810 NASDAQ PHAT Thu, Jan 12, 2023 7.28 7.38 6.80 7.38
809 NASDAQ PHAT Wed, Jan 11, 2023 7.58 7.77 7.27 7.31
808 NASDAQ PHAT Tue, Jan 10, 2023 7.76 8.00 6.97 7.54
807 NASDAQ PHAT Mon, Jan 9, 2023 7.58 8.58 7.43 7.77
806 NASDAQ PHAT Fri, Jan 6, 2023 7.71 8.07 7.43 7.52
805 NASDAQ PHAT Thu, Jan 5, 2023 8.18 8.36 7.38 7.71
804 NASDAQ PHAT Wed, Jan 4, 2023 8.92 9.04 7.15 8.26
803 NASDAQ PHAT Tue, Jan 3, 2023 11.50 12.57 11.32 11.99
802 NASDAQ PHAT Fri, Dec 30, 2022 11.19 11.38 11.00 11.22
801 NASDAQ PHAT Thu, Dec 29, 2022 10.24 11.62 10.20 11.27
800 NASDAQ PHAT Wed, Dec 28, 2022 10.18 10.50 9.99 10.16
799 NASDAQ PHAT Tue, Dec 27, 2022 11.32 11.33 10.01 10.20
798 NASDAQ PHAT Fri, Dec 23, 2022 11.40 11.55 10.81 11.29
797 NASDAQ PHAT Thu, Dec 22, 2022 11.24 11.59 11.01 11.53
796 NASDAQ PHAT Wed, Dec 21, 2022 10.52 11.54 10.52 11.33
795 NASDAQ PHAT Tue, Dec 20, 2022 10.21 10.94 10.21 10.46
794 NASDAQ PHAT Mon, Dec 19, 2022 10.84 10.84 10.00 10.23
793 NASDAQ PHAT Fri, Dec 16, 2022 9.95 10.96 9.53 10.79
792 NASDAQ PHAT Thu, Dec 15, 2022 10.82 10.93 10.10 10.16
791 NASDAQ PHAT Wed, Dec 14, 2022 10.73 11.61 10.45 11.03
790 NASDAQ PHAT Tue, Dec 13, 2022 10.50 11.53 10.43 10.68
789 NASDAQ PHAT Mon, Dec 12, 2022 10.00 10.26 9.81 10.06
788 NASDAQ PHAT Fri, Dec 9, 2022 10.67 10.67 9.92 9.95
787 NASDAQ PHAT Thu, Dec 8, 2022 10.74 11.20 10.31 10.72
786 NASDAQ PHAT Wed, Dec 7, 2022 10.95 11.10 10.54 10.68
785 NASDAQ PHAT Tue, Dec 6, 2022 11.07 11.23 10.80 10.95
784 NASDAQ PHAT Mon, Dec 5, 2022 10.34 11.27 10.04 11.07
783 NASDAQ PHAT Fri, Dec 2, 2022 9.66 10.38 9.64 10.33
782 NASDAQ PHAT Thu, Dec 1, 2022 10.01 10.01 9.51 9.84
781 NASDAQ PHAT Wed, Nov 30, 2022 9.38 10.02 9.22 9.98
780 NASDAQ PHAT Tue, Nov 29, 2022 9.19 9.41 9.12 9.33
779 NASDAQ PHAT Mon, Nov 28, 2022 9.51 9.66 9.04 9.20
778 NASDAQ PHAT Fri, Nov 25, 2022 9.74 9.90 9.51 9.53
777 NASDAQ PHAT Wed, Nov 23, 2022 9.80 10.21 9.65 9.75
776 NASDAQ PHAT Tue, Nov 22, 2022 9.80 10.71 9.41 9.75
775 NASDAQ PHAT Mon, Nov 21, 2022 9.59 10.02 9.29 9.74
774 NASDAQ PHAT Fri, Nov 18, 2022 10.27 10.33 9.95 10.09
773 NASDAQ PHAT Thu, Nov 17, 2022 9.80 10.32 9.57 9.96
772 NASDAQ PHAT Wed, Nov 16, 2022 10.30 10.44 9.89 10.05
771 NASDAQ PHAT Tue, Nov 15, 2022 10.71 10.71 10.11 10.33
770 NASDAQ PHAT Mon, Nov 14, 2022 10.60 10.91 10.06 10.46
769 NASDAQ PHAT Fri, Nov 11, 2022 10.36 11.15 10.23 10.59
768 NASDAQ PHAT Thu, Nov 10, 2022 9.63 10.57 9.22 10.29
767 NASDAQ PHAT Wed, Nov 9, 2022 9.52 10.35 9.03 9.18
766 NASDAQ PHAT Tue, Nov 8, 2022 10.24 10.34 9.87 9.93
765 NASDAQ PHAT Mon, Nov 7, 2022 9.83 10.19 9.83 10.18
764 NASDAQ PHAT Fri, Nov 4, 2022 10.28 10.38 9.63 9.94
763 NASDAQ PHAT Thu, Nov 3, 2022 10.27 10.69 10.00 10.08
762 NASDAQ PHAT Wed, Nov 2, 2022 10.91 11.07 10.28 10.30
761 NASDAQ PHAT Tue, Nov 1, 2022 10.80 11.27 10.78 11.01
760 NASDAQ PHAT Mon, Oct 31, 2022 10.46 10.75 10.42 10.60
759 NASDAQ PHAT Fri, Oct 28, 2022 10.38 10.53 10.14 10.44
758 NASDAQ PHAT Thu, Oct 27, 2022 10.83 10.93 10.15 10.30
757 NASDAQ PHAT Wed, Oct 26, 2022 10.64 11.73 10.45 10.71
756 NASDAQ PHAT Tue, Oct 25, 2022 9.58 10.53 9.58 10.49
755 NASDAQ PHAT Mon, Oct 24, 2022 10.05 10.22 9.63 9.68
754 NASDAQ PHAT Fri, Oct 21, 2022 10.21 10.26 9.85 9.98
753 NASDAQ PHAT Thu, Oct 20, 2022 10.08 10.16 9.76 9.92
752 NASDAQ PHAT Wed, Oct 19, 2022 10.09 10.71 9.75 10.04
751 NASDAQ PHAT Tue, Oct 18, 2022 10.55 11.10 9.89 10.08
750 NASDAQ PHAT Mon, Oct 17, 2022 9.94 10.80 9.85 10.51
749 NASDAQ PHAT Fri, Oct 14, 2022 10.00 10.60 9.63 9.74
748 NASDAQ PHAT Thu, Oct 13, 2022 9.84 10.17 9.71 9.97
747 NASDAQ PHAT Wed, Oct 12, 2022 10.49 10.69 9.72 10.15
746 NASDAQ PHAT Tue, Oct 11, 2022 10.05 11.00 9.72 10.63
745 NASDAQ PHAT Mon, Oct 10, 2022 10.18 10.47 9.78 10.18
744 NASDAQ PHAT Fri, Oct 7, 2022 10.35 10.88 9.93 10.15
743 NASDAQ PHAT Thu, Oct 6, 2022 10.62 10.89 10.34 10.68
742 NASDAQ PHAT Wed, Oct 5, 2022 10.47 10.99 10.36 10.77
741 NASDAQ PHAT Tue, Oct 4, 2022 9.87 11.26 9.87 10.97
740 NASDAQ PHAT Mon, Oct 3, 2022 11.19 11.19 9.77 9.86
739 NASDAQ PHAT Fri, Sep 30, 2022 10.58 12.32 10.18 11.08
738 NASDAQ PHAT Thu, Sep 29, 2022 10.31 10.72 10.11 10.58
737 NASDAQ PHAT Wed, Sep 28, 2022 9.94 10.36 9.86 10.29
736 NASDAQ PHAT Tue, Sep 27, 2022 9.95 10.37 9.62 9.85
735 NASDAQ PHAT Mon, Sep 26, 2022 9.50 10.05 9.50 9.80
734 NASDAQ PHAT Fri, Sep 23, 2022 9.88 9.88 9.26 9.59
733 NASDAQ PHAT Thu, Sep 22, 2022 10.60 10.72 9.81 10.02
732 NASDAQ PHAT Wed, Sep 21, 2022 10.56 11.45 10.36 10.61
731 NASDAQ PHAT Tue, Sep 20, 2022 9.99 10.80 9.82 10.48
730 NASDAQ PHAT Mon, Sep 19, 2022 10.10 10.28 9.58 10.05
729 NASDAQ PHAT Fri, Sep 16, 2022 10.00 10.61 9.60 10.38
728 NASDAQ PHAT Thu, Sep 15, 2022 9.16 10.19 8.85 9.97
727 NASDAQ PHAT Wed, Sep 14, 2022 9.92 10.07 8.75 9.27
726 NASDAQ PHAT Tue, Sep 13, 2022 10.01 10.50 9.86 9.97
725 NASDAQ PHAT Mon, Sep 12, 2022 9.32 10.56 9.02 10.26
724 NASDAQ PHAT Fri, Sep 9, 2022 8.89 9.32 8.51 9.28
723 NASDAQ PHAT Thu, Sep 8, 2022 8.12 8.93 7.89 8.79
722 NASDAQ PHAT Wed, Sep 7, 2022 8.22 8.32 7.93 8.17
721 NASDAQ PHAT Tue, Sep 6, 2022 8.61 9.04 8.06 8.36
720 NASDAQ PHAT Fri, Sep 2, 2022 8.87 9.08 8.46 8.60
719 NASDAQ PHAT Thu, Sep 1, 2022 8.41 8.77 8.29 8.74
718 NASDAQ PHAT Wed, Aug 31, 2022 8.55 9.01 8.53 8.54
717 NASDAQ PHAT Tue, Aug 30, 2022 8.48 9.02 8.20 8.49
716 NASDAQ PHAT Mon, Aug 29, 2022 8.70 8.92 8.43 8.50
715 NASDAQ PHAT Fri, Aug 26, 2022 9.22 9.22 8.61 8.75
714 NASDAQ PHAT Thu, Aug 25, 2022 9.32 9.39 9.00 9.21
713 NASDAQ PHAT Wed, Aug 24, 2022 8.89 9.37 8.76 9.31
712 NASDAQ PHAT Tue, Aug 23, 2022 10.10 10.17 9.00 9.00
711 NASDAQ PHAT Mon, Aug 22, 2022 10.20 10.59 9.79 10.08
710 NASDAQ PHAT Fri, Aug 19, 2022 11.89 11.98 10.25 10.54
709 NASDAQ PHAT Thu, Aug 18, 2022 11.49 12.81 11.13 12.11
708 NASDAQ PHAT Wed, Aug 17, 2022 11.47 11.84 11.33 11.48
707 NASDAQ PHAT Tue, Aug 16, 2022 11.51 11.85 11.13 11.55
706 NASDAQ PHAT Mon, Aug 15, 2022 10.43 11.80 10.00 11.55
705 NASDAQ PHAT Fri, Aug 12, 2022 9.14 10.70 8.95 10.64
704 NASDAQ PHAT Thu, Aug 11, 2022 9.00 9.19 8.50 9.14
703 NASDAQ PHAT Wed, Aug 10, 2022 9.25 9.40 8.50 9.04
702 NASDAQ PHAT Tue, Aug 9, 2022 7.28 9.20 7.18 8.86
701 NASDAQ PHAT Mon, Aug 8, 2022 7.25 7.41 7.06 7.29
700 NASDAQ PHAT Fri, Aug 5, 2022 6.84 7.29 6.84 7.25
699 NASDAQ PHAT Thu, Aug 4, 2022 7.12 7.20 6.92 7.04
698 NASDAQ PHAT Wed, Aug 3, 2022 6.54 7.02 6.25 7.00
697 NASDAQ PHAT Tue, Aug 2, 2022 8.35 8.39 6.25 6.46
696 NASDAQ PHAT Mon, Aug 1, 2022 9.16 9.48 8.91 9.07
695 NASDAQ PHAT Fri, Jul 29, 2022 9.69 9.69 9.08 9.21
694 NASDAQ PHAT Thu, Jul 28, 2022 10.00 10.13 9.25 9.75
693 NASDAQ PHAT Wed, Jul 27, 2022 9.85 10.11 9.63 9.98
692 NASDAQ PHAT Tue, Jul 26, 2022 9.75 9.81 9.20 9.66
691 NASDAQ PHAT Mon, Jul 25, 2022 9.87 9.98 9.38 9.84
690 NASDAQ PHAT Fri, Jul 22, 2022 10.21 10.21 9.60 9.76
689 NASDAQ PHAT Thu, Jul 21, 2022 10.18 10.38 10.05 10.17
688 NASDAQ PHAT Wed, Jul 20, 2022 10.04 10.54 9.73 10.18
687 NASDAQ PHAT Tue, Jul 19, 2022 9.39 10.66 9.20 10.10
686 NASDAQ PHAT Mon, Jul 18, 2022 9.86 10.24 9.13 9.18
685 NASDAQ PHAT Fri, Jul 15, 2022 9.65 9.79 9.11 9.63
684 NASDAQ PHAT Thu, Jul 14, 2022 9.41 9.53 9.31 9.44
683 NASDAQ PHAT Wed, Jul 13, 2022 9.13 9.90 8.17 9.68
682 NASDAQ PHAT Tue, Jul 12, 2022 9.67 9.81 8.89 9.30
681 NASDAQ PHAT Mon, Jul 11, 2022 10.14 10.26 9.42 9.72
680 NASDAQ PHAT Fri, Jul 8, 2022 10.24 10.53 9.86 10.26
679 NASDAQ PHAT Thu, Jul 7, 2022 9.92 11.01 9.92 10.40
678 NASDAQ PHAT Wed, Jul 6, 2022 9.64 10.32 9.64 9.79
677 NASDAQ PHAT Tue, Jul 5, 2022 8.95 9.94 8.90 9.61
676 NASDAQ PHAT Fri, Jul 1, 2022 8.41 9.28 8.07 9.07
675 NASDAQ PHAT Thu, Jun 30, 2022 8.15 8.59 7.98 8.44
674 NASDAQ PHAT Wed, Jun 29, 2022 8.31 8.64 7.92 8.36
673 NASDAQ PHAT Tue, Jun 28, 2022 9.05 9.16 8.16 8.20
672 NASDAQ PHAT Mon, Jun 27, 2022 8.64 9.15 8.39 9.04
671 NASDAQ PHAT Fri, Jun 24, 2022 8.31 8.68 8.13 8.59
670 NASDAQ PHAT Thu, Jun 23, 2022 7.69 8.19 7.53 8.15
669 NASDAQ PHAT Wed, Jun 22, 2022 7.33 8.38 7.32 7.73
668 NASDAQ PHAT Tue, Jun 21, 2022 6.54 7.71 6.42 7.57
667 NASDAQ PHAT Fri, Jun 17, 2022 6.22 6.71 6.22 6.27
666 NASDAQ PHAT Thu, Jun 16, 2022 6.32 6.53 6.10 6.22
665 NASDAQ PHAT Wed, Jun 15, 2022 6.25 6.62 6.23 6.55
664 NASDAQ PHAT Tue, Jun 14, 2022 6.48 6.80 6.10 6.20
663 NASDAQ PHAT Mon, Jun 13, 2022 6.53 6.80 6.28 6.43
662 NASDAQ PHAT Fri, Jun 10, 2022 7.03 7.10 6.75 6.78
661 NASDAQ PHAT Thu, Jun 9, 2022 7.35 7.52 7.11 7.17
660 NASDAQ PHAT Wed, Jun 8, 2022 7.22 7.84 7.22 7.45
659 NASDAQ PHAT Tue, Jun 7, 2022 6.78 7.35 6.78 7.25
658 NASDAQ PHAT Mon, Jun 6, 2022 7.30 7.30 6.70 6.83
657 NASDAQ PHAT Fri, Jun 3, 2022 7.20 7.52 7.08 7.16
656 NASDAQ PHAT Thu, Jun 2, 2022 7.14 7.31 6.92 7.18
655 NASDAQ PHAT Wed, Jun 1, 2022 7.22 7.34 7.01 7.19
654 NASDAQ PHAT Tue, May 31, 2022 7.50 7.50 7.09 7.17
653 NASDAQ PHAT Fri, May 27, 2022 7.48 7.62 7.30 7.44
652 NASDAQ PHAT Thu, May 26, 2022 7.39 7.61 7.17 7.41
651 NASDAQ PHAT Wed, May 25, 2022 7.74 7.82 7.01 7.40
650 NASDAQ PHAT Tue, May 24, 2022 8.21 8.23 7.67 7.81
649 NASDAQ PHAT Mon, May 23, 2022 8.88 8.91 8.15 8.41
648 NASDAQ PHAT Fri, May 20, 2022 8.60 9.22 8.46 8.67
647 NASDAQ PHAT Thu, May 19, 2022 9.00 9.09 8.45 8.51
646 NASDAQ PHAT Wed, May 18, 2022 9.67 9.88 8.61 8.95
645 NASDAQ PHAT Tue, May 17, 2022 8.69 10.25 8.69 9.95
644 NASDAQ PHAT Mon, May 16, 2022 8.02 8.58 7.94 8.19
643 NASDAQ PHAT Fri, May 13, 2022 6.94 8.51 6.94 7.99
642 NASDAQ PHAT Thu, May 12, 2022 8.37 8.55 6.74 6.92
641 NASDAQ PHAT Wed, May 11, 2022 8.30 8.76 7.69 8.37
640 NASDAQ PHAT Tue, May 10, 2022 9.00 9.35 7.51 8.21
639 NASDAQ PHAT Mon, May 9, 2022 11.18 11.37 8.88 8.93
638 NASDAQ PHAT Fri, May 6, 2022 12.57 13.26 11.43 11.51
637 NASDAQ PHAT Thu, May 5, 2022 13.64 13.99 12.71 13.07
636 NASDAQ PHAT Wed, May 4, 2022 14.14 14.14 13.11 13.65
635 NASDAQ PHAT Tue, May 3, 2022 13.95 14.84 13.68 14.63
634 NASDAQ PHAT Mon, May 2, 2022 13.13 13.98 13.00 13.96
633 NASDAQ PHAT Fri, Apr 29, 2022 13.25 13.92 12.68 12.94
632 NASDAQ PHAT Thu, Apr 28, 2022 12.87 13.38 12.39 13.30
631 NASDAQ PHAT Wed, Apr 27, 2022 12.94 13.24 12.73 12.78
630 NASDAQ PHAT Tue, Apr 26, 2022 13.42 13.53 12.74 12.91
629 NASDAQ PHAT Mon, Apr 25, 2022 13.43 14.20 13.43 13.61
628 NASDAQ PHAT Fri, Apr 22, 2022 13.82 14.05 13.29 13.60
627 NASDAQ PHAT Thu, Apr 21, 2022 14.49 14.84 13.37 13.91
626 NASDAQ PHAT Wed, Apr 20, 2022 14.48 14.67 13.83 14.28
625 NASDAQ PHAT Tue, Apr 19, 2022 14.45 14.91 14.09 14.40
624 NASDAQ PHAT Mon, Apr 18, 2022 14.85 15.01 14.12 14.53
623 NASDAQ PHAT Thu, Apr 14, 2022 14.97 15.11 14.24 14.74
622 NASDAQ PHAT Wed, Apr 13, 2022 14.39 14.84 14.05 14.83
621 NASDAQ PHAT Tue, Apr 12, 2022 15.32 15.32 14.02 14.34
620 NASDAQ PHAT Mon, Apr 11, 2022 15.00 15.39 15.00 15.04
619 NASDAQ PHAT Fri, Apr 8, 2022 15.44 15.53 15.00 15.08
618 NASDAQ PHAT Thu, Apr 7, 2022 15.47 15.63 14.99 15.43
617 NASDAQ PHAT Wed, Apr 6, 2022 15.02 16.07 15.00 15.50
616 NASDAQ PHAT Tue, Apr 5, 2022 15.00 15.36 14.94 15.08
615 NASDAQ PHAT Mon, Apr 4, 2022 14.44 15.17 14.44 14.99
614 NASDAQ PHAT Fri, Apr 1, 2022 13.58 14.35 13.47 14.24
613 NASDAQ PHAT Thu, Mar 31, 2022 13.66 14.06 13.51 13.61
612 NASDAQ PHAT Wed, Mar 30, 2022 14.19 14.73 13.62 13.69
611 NASDAQ PHAT Tue, Mar 29, 2022 13.37 14.22 13.19 14.10
610 NASDAQ PHAT Mon, Mar 28, 2022 13.16 13.35 12.59 13.29
609 NASDAQ PHAT Fri, Mar 25, 2022 13.50 14.18 12.98 13.24
608 NASDAQ PHAT Thu, Mar 24, 2022 14.05 14.53 13.26 13.60
607 NASDAQ PHAT Wed, Mar 23, 2022 14.49 14.69 13.91 13.93
606 NASDAQ PHAT Tue, Mar 22, 2022 13.41 15.05 13.19 14.67
605 NASDAQ PHAT Mon, Mar 21, 2022 13.20 13.38 12.93 13.36
604 NASDAQ PHAT Fri, Mar 18, 2022 12.54 13.88 12.13 13.10
603 NASDAQ PHAT Thu, Mar 17, 2022 12.00 12.86 11.83 12.75
602 NASDAQ PHAT Wed, Mar 16, 2022 11.78 12.33 11.33 12.03
601 NASDAQ PHAT Tue, Mar 15, 2022 12.20 12.21 11.51 11.55
600 NASDAQ PHAT Mon, Mar 14, 2022 13.49 13.53 12.06 12.23
599 NASDAQ PHAT Fri, Mar 11, 2022 14.70 14.70 13.50 13.66
598 NASDAQ PHAT Thu, Mar 10, 2022 15.50 15.95 14.38 14.75
597 NASDAQ PHAT Wed, Mar 9, 2022 16.23 16.50 15.76 15.99
596 NASDAQ PHAT Tue, Mar 8, 2022 16.62 16.84 16.03 16.15
595 NASDAQ PHAT Mon, Mar 7, 2022 17.44 17.44 16.60 16.74
594 NASDAQ PHAT Fri, Mar 4, 2022 17.63 17.93 17.22 17.37
593 NASDAQ PHAT Thu, Mar 3, 2022 18.50 18.77 17.67 17.92
592 NASDAQ PHAT Wed, Mar 2, 2022 18.37 19.06 18.22 18.50
591 NASDAQ PHAT Tue, Mar 1, 2022 18.10 18.33 17.94 18.13
590 NASDAQ PHAT Mon, Feb 28, 2022 18.41 18.70 17.92 18.13
589 NASDAQ PHAT Fri, Feb 25, 2022 18.87 18.99 18.03 18.50
588 NASDAQ PHAT Thu, Feb 24, 2022 18.00 18.90 18.00 18.65
587 NASDAQ PHAT Wed, Feb 23, 2022 19.01 19.06 18.50 18.68
586 NASDAQ PHAT Tue, Feb 22, 2022 18.05 19.37 17.92 18.81
585 NASDAQ PHAT Fri, Feb 18, 2022 18.48 18.68 17.65 17.88
584 NASDAQ PHAT Thu, Feb 17, 2022 19.04 19.37 18.46 18.57
583 NASDAQ PHAT Wed, Feb 16, 2022 19.60 19.79 18.79 19.13
582 NASDAQ PHAT Tue, Feb 15, 2022 17.98 19.95 17.98 19.70
581 NASDAQ PHAT Mon, Feb 14, 2022 18.25 18.30 17.55 17.64
580 NASDAQ PHAT Fri, Feb 11, 2022 18.49 19.45 17.80 17.86
579 NASDAQ PHAT Thu, Feb 10, 2022 17.19 18.97 16.86 18.78
578 NASDAQ PHAT Wed, Feb 9, 2022 16.71 18.20 16.71 17.30
577 NASDAQ PHAT Tue, Feb 8, 2022 16.14 16.63 15.90 16.56
576 NASDAQ PHAT Mon, Feb 7, 2022 16.42 16.69 16.03 16.12
575 NASDAQ PHAT Fri, Feb 4, 2022 16.29 16.80 16.01 16.42
574 NASDAQ PHAT Thu, Feb 3, 2022 17.01 17.19 16.25 16.29
573 NASDAQ PHAT Wed, Feb 2, 2022 17.29 17.60 17.03 17.24
572 NASDAQ PHAT Tue, Feb 1, 2022 16.83 17.83 16.51 17.50
571 NASDAQ PHAT Mon, Jan 31, 2022 16.57 17.36 16.37 16.80
570 NASDAQ PHAT Fri, Jan 28, 2022 16.29 16.40 14.98 16.37
569 NASDAQ PHAT Thu, Jan 27, 2022 16.56 17.19 16.05 16.20
568 NASDAQ PHAT Wed, Jan 26, 2022 16.03 17.20 15.91 16.50
567 NASDAQ PHAT Tue, Jan 25, 2022 15.59 16.15 15.33 16.08
566 NASDAQ PHAT Mon, Jan 24, 2022 14.94 16.31 14.14 16.04
565 NASDAQ PHAT Fri, Jan 21, 2022 15.00 15.36 14.70 15.15
564 NASDAQ PHAT Thu, Jan 20, 2022 15.23 15.94 14.89 15.00
563 NASDAQ PHAT Wed, Jan 19, 2022 14.99 15.54 14.88 15.21
562 NASDAQ PHAT Tue, Jan 18, 2022 15.11 15.65 14.04 14.90
561 NASDAQ PHAT Fri, Jan 14, 2022 14.46 15.29 14.17 15.16
560 NASDAQ PHAT Thu, Jan 13, 2022 15.38 15.45 14.66 14.76
559 NASDAQ PHAT Wed, Jan 12, 2022 16.54 16.54 15.07 15.22
558 NASDAQ PHAT Tue, Jan 11, 2022 16.39 16.39 15.32 15.79
557 NASDAQ PHAT Mon, Jan 10, 2022 16.51 16.86 15.35 16.04
556 NASDAQ PHAT Fri, Jan 7, 2022 17.26 17.81 16.61 16.69
555 NASDAQ PHAT Thu, Jan 6, 2022 18.32 18.49 17.30 17.36
554 NASDAQ PHAT Wed, Jan 5, 2022 19.68 19.94 18.01 18.15
553 NASDAQ PHAT Tue, Jan 4, 2022 19.97 20.30 19.11 20.06
552 NASDAQ PHAT Mon, Jan 3, 2022 19.68 20.12 19.34 19.98
551 NASDAQ PHAT Fri, Dec 31, 2021 19.47 19.76 19.24 19.67
550 NASDAQ PHAT Thu, Dec 30, 2021 19.00 20.00 19.00 19.46
549 NASDAQ PHAT Wed, Dec 29, 2021 19.18 19.69 19.00 19.10
548 NASDAQ PHAT Tue, Dec 28, 2021 19.92 20.07 18.75 19.19
547 NASDAQ PHAT Mon, Dec 27, 2021 19.37 20.13 19.37 20.00
546 NASDAQ PHAT Thu, Dec 23, 2021 19.77 20.00 19.64 19.79
545 NASDAQ PHAT Wed, Dec 22, 2021 19.31 19.99 19.21 19.72
544 NASDAQ PHAT Tue, Dec 21, 2021 19.15 19.85 18.93 19.36
543 NASDAQ PHAT Mon, Dec 20, 2021 18.66 19.41 17.81 19.03
542 NASDAQ PHAT Fri, Dec 17, 2021 17.97 19.32 17.58 19.11
541 NASDAQ PHAT Thu, Dec 16, 2021 19.37 19.84 17.82 18.03
540 NASDAQ PHAT Wed, Dec 15, 2021 18.07 19.19 17.52 19.12
539 NASDAQ PHAT Tue, Dec 14, 2021 18.69 19.36 17.93 18.09
538 NASDAQ PHAT Mon, Dec 13, 2021 18.88 19.71 18.25 19.06
537 NASDAQ PHAT Fri, Dec 10, 2021 19.55 19.93 18.89 18.98
536 NASDAQ PHAT Thu, Dec 9, 2021 19.07 19.58 18.72 19.35
535 NASDAQ PHAT Wed, Dec 8, 2021 19.07 19.69 18.83 19.27
534 NASDAQ PHAT Tue, Dec 7, 2021 18.98 19.72 18.73 19.06
533 NASDAQ PHAT Mon, Dec 6, 2021 18.30 18.95 17.67 18.73
532 NASDAQ PHAT Fri, Dec 3, 2021 18.23 18.64 17.82 18.20
531 NASDAQ PHAT Thu, Dec 2, 2021 17.82 18.84 17.42 18.70
530 NASDAQ PHAT Wed, Dec 1, 2021 18.23 18.96 17.82 17.83
529 NASDAQ PHAT Tue, Nov 30, 2021 18.74 19.40 17.79 17.94
528 NASDAQ PHAT Mon, Nov 29, 2021 19.90 19.90 18.69 18.74
527 NASDAQ PHAT Fri, Nov 26, 2021 20.29 20.74 19.64 19.80
526 NASDAQ PHAT Wed, Nov 24, 2021 20.27 20.92 20.05 20.81
525 NASDAQ PHAT Tue, Nov 23, 2021 20.27 20.47 19.51 20.37
524 NASDAQ PHAT Mon, Nov 22, 2021 19.93 20.99 19.55 20.46
523 NASDAQ PHAT Fri, Nov 19, 2021 20.86 21.15 19.90 20.08
522 NASDAQ PHAT Thu, Nov 18, 2021 21.08 21.46 20.43 20.85
521 NASDAQ PHAT Wed, Nov 17, 2021 21.00 21.38 20.47 21.04
520 NASDAQ PHAT Tue, Nov 16, 2021 21.36 21.65 20.82 21.23
519 NASDAQ PHAT Mon, Nov 15, 2021 22.03 22.10 21.39 21.57
518 NASDAQ PHAT Fri, Nov 12, 2021 22.28 22.58 21.53 21.80
517 NASDAQ PHAT Thu, Nov 11, 2021 22.00 22.37 21.78 22.00
516 NASDAQ PHAT Wed, Nov 10, 2021 22.50 22.50 21.36 21.83
515 NASDAQ PHAT Tue, Nov 9, 2021 22.98 23.14 22.18 22.73
514 NASDAQ PHAT Mon, Nov 8, 2021 23.35 23.35 22.02 22.66
513 NASDAQ PHAT Fri, Nov 5, 2021 23.00 23.69 21.71 22.34
512 NASDAQ PHAT Thu, Nov 4, 2021 23.70 24.99 23.67 23.83
511 NASDAQ PHAT Wed, Nov 3, 2021 23.19 25.07 22.84 23.50
510 NASDAQ PHAT Tue, Nov 2, 2021 23.49 23.64 22.70 23.06
509 NASDAQ PHAT Mon, Nov 1, 2021 23.50 24.34 23.00 23.38
508 NASDAQ PHAT Fri, Oct 29, 2021 24.23 24.43 23.20 23.53
507 NASDAQ PHAT Thu, Oct 28, 2021 26.95 27.32 23.78 24.24
506 NASDAQ PHAT Wed, Oct 27, 2021 27.76 28.36 24.28 24.76
505 NASDAQ PHAT Tue, Oct 26, 2021 30.29 31.53 29.91 31.04
504 NASDAQ PHAT Mon, Oct 25, 2021 29.44 30.75 28.38 30.43
503 NASDAQ PHAT Fri, Oct 22, 2021 29.15 29.61 28.69 29.20
502 NASDAQ PHAT Thu, Oct 21, 2021 29.77 29.79 28.92 29.50
501 NASDAQ PHAT Wed, Oct 20, 2021 29.53 30.20 29.03 29.68
500 NASDAQ PHAT Tue, Oct 19, 2021 27.52 30.00 27.50 29.52
499 NASDAQ PHAT Mon, Oct 18, 2021 33.46 33.46 26.00 27.26
498 NASDAQ PHAT Fri, Oct 15, 2021 33.27 33.64 32.48 32.51
497 NASDAQ PHAT Thu, Oct 14, 2021 33.24 33.93 32.49 32.74
496 NASDAQ PHAT Wed, Oct 13, 2021 33.49 34.36 32.57 32.99
495 NASDAQ PHAT Tue, Oct 12, 2021 32.21 33.74 32.06 33.15
494 NASDAQ PHAT Mon, Oct 11, 2021 32.04 32.55 32.00 32.01
493 NASDAQ PHAT Fri, Oct 8, 2021 32.91 32.91 31.82 32.01
492 NASDAQ PHAT Thu, Oct 7, 2021 32.68 33.16 32.41 32.69
491 NASDAQ PHAT Wed, Oct 6, 2021 31.85 32.70 31.69 32.59
490 NASDAQ PHAT Tue, Oct 5, 2021 33.18 33.79 31.71 32.15
489 NASDAQ PHAT Mon, Oct 4, 2021 32.12 33.64 31.59 33.04
488 NASDAQ PHAT Fri, Oct 1, 2021 32.04 32.89 31.85 32.24
487 NASDAQ PHAT Thu, Sep 30, 2021 31.80 32.74 31.80 32.10
486 NASDAQ PHAT Wed, Sep 29, 2021 32.04 32.04 31.00 31.60
485 NASDAQ PHAT Tue, Sep 28, 2021 32.47 32.76 31.27 31.81
484 NASDAQ PHAT Mon, Sep 27, 2021 32.23 33.68 31.86 32.91
483 NASDAQ PHAT Fri, Sep 24, 2021 32.69 33.20 31.33 31.87
482 NASDAQ PHAT Thu, Sep 23, 2021 32.15 33.37 31.89 33.06
481 NASDAQ PHAT Wed, Sep 22, 2021 32.83 36.09 31.63 31.88
480 NASDAQ PHAT Tue, Sep 21, 2021 33.15 33.56 32.28 32.58
479 NASDAQ PHAT Mon, Sep 20, 2021 32.84 33.67 32.74 32.85
478 NASDAQ PHAT Fri, Sep 17, 2021 33.14 34.43 32.25 33.65
477 NASDAQ PHAT Thu, Sep 16, 2021 33.20 35.58 32.43 33.43
476 NASDAQ PHAT Wed, Sep 15, 2021 33.01 33.97 32.81 33.17
475 NASDAQ PHAT Tue, Sep 14, 2021 33.93 34.56 32.53 32.89
474 NASDAQ PHAT Mon, Sep 13, 2021 33.72 34.36 33.08 33.61
473 NASDAQ PHAT Fri, Sep 10, 2021 34.38 35.23 33.17 33.38
472 NASDAQ PHAT Thu, Sep 9, 2021 34.84 35.41 33.81 34.17
471 NASDAQ PHAT Wed, Sep 8, 2021 35.26 36.33 34.41 34.73
470 NASDAQ PHAT Tue, Sep 7, 2021 35.85 36.29 32.30 35.41
469 NASDAQ PHAT Fri, Sep 3, 2021 36.74 37.10 35.58 36.03
468 NASDAQ PHAT Thu, Sep 2, 2021 36.47 37.17 36.07 36.83
467 NASDAQ PHAT Wed, Sep 1, 2021 35.73 36.55 35.54 36.26
466 NASDAQ PHAT Tue, Aug 31, 2021 34.58 35.79 34.55 35.59
465 NASDAQ PHAT Mon, Aug 30, 2021 33.73 35.02 33.56 34.58
464 NASDAQ PHAT Fri, Aug 27, 2021 32.49 34.00 32.49 33.64
463 NASDAQ PHAT Thu, Aug 26, 2021 32.08 33.53 32.08 32.39
462 NASDAQ PHAT Wed, Aug 25, 2021 34.11 34.11 32.00 32.30
461 NASDAQ PHAT Tue, Aug 24, 2021 32.77 32.99 31.42 32.27
460 NASDAQ PHAT Mon, Aug 23, 2021 31.84 33.49 31.27 32.92
459 NASDAQ PHAT Fri, Aug 20, 2021 30.55 31.68 30.20 31.55
458 NASDAQ PHAT Thu, Aug 19, 2021 30.72 31.82 30.09 30.81
457 NASDAQ PHAT Wed, Aug 18, 2021 31.63 31.82 30.51 31.20
456 NASDAQ PHAT Tue, Aug 17, 2021 31.46 31.75 30.00 31.68
455 NASDAQ PHAT Mon, Aug 16, 2021 31.70 32.00 29.79 31.80
454 NASDAQ PHAT Fri, Aug 13, 2021 32.42 32.85 31.43 32.00
453 NASDAQ PHAT Thu, Aug 12, 2021 32.29 32.86 32.28 32.49
452 NASDAQ PHAT Wed, Aug 11, 2021 32.74 33.80 32.17 32.52
451 NASDAQ PHAT Tue, Aug 10, 2021 32.01 34.84 32.00 32.96
450 NASDAQ PHAT Mon, Aug 9, 2021 33.51 33.51 31.76 32.04
449 NASDAQ PHAT Fri, Aug 6, 2021 33.76 34.50 32.64 33.71
448 NASDAQ PHAT Thu, Aug 5, 2021 32.62 33.98 32.21 33.42
447 NASDAQ PHAT Wed, Aug 4, 2021 32.32 33.43 32.32 32.66
446 NASDAQ PHAT Tue, Aug 3, 2021 32.04 32.89 31.15 32.64
445 NASDAQ PHAT Mon, Aug 2, 2021 32.41 33.38 30.51 31.95
444 NASDAQ PHAT Fri, Jul 30, 2021 31.76 32.56 31.22 32.10
443 NASDAQ PHAT Thu, Jul 29, 2021 31.88 33.25 31.58 31.97
442 NASDAQ PHAT Wed, Jul 28, 2021 30.82 32.55 30.56 31.83
441 NASDAQ PHAT Tue, Jul 27, 2021 31.67 32.87 30.47 30.69
440 NASDAQ PHAT Mon, Jul 26, 2021 32.61 33.01 31.55 31.79
439 NASDAQ PHAT Fri, Jul 23, 2021 32.77 33.50 32.50 32.62
438 NASDAQ PHAT Thu, Jul 22, 2021 33.40 34.22 32.53 32.68
437 NASDAQ PHAT Wed, Jul 21, 2021 34.81 34.95 33.35 33.49
436 NASDAQ PHAT Tue, Jul 20, 2021 32.90 35.04 32.90 34.81
435 NASDAQ PHAT Mon, Jul 19, 2021 33.85 34.06 32.74 32.91
434 NASDAQ PHAT Fri, Jul 16, 2021 34.42 34.42 33.85 33.92
433 NASDAQ PHAT Thu, Jul 15, 2021 33.60 34.38 33.60 34.23
432 NASDAQ PHAT Wed, Jul 14, 2021 34.15 34.89 33.85 34.59
431 NASDAQ PHAT Tue, Jul 13, 2021 34.64 34.96 33.91 34.05
430 NASDAQ PHAT Mon, Jul 12, 2021 34.56 35.09 33.92 34.95
429 NASDAQ PHAT Fri, Jul 9, 2021 33.82 35.09 33.82 34.86
428 NASDAQ PHAT Thu, Jul 8, 2021 34.32 34.36 33.46 34.15
427 NASDAQ PHAT Wed, Jul 7, 2021 35.09 35.32 34.08 34.98
426 NASDAQ PHAT Tue, Jul 6, 2021 34.98 35.22 33.85 34.93
425 NASDAQ PHAT Fri, Jul 2, 2021 35.01 35.01 33.54 34.66
424 NASDAQ PHAT Thu, Jul 1, 2021 33.86 35.67 33.86 35.21
423 NASDAQ PHAT Wed, Jun 30, 2021 34.00 34.92 33.85 33.85
422 NASDAQ PHAT Tue, Jun 29, 2021 34.71 34.82 33.84 34.00
421 NASDAQ PHAT Mon, Jun 28, 2021 35.21 35.58 33.85 34.46
420 NASDAQ PHAT Fri, Jun 25, 2021 35.00 36.49 34.72 35.00
419 NASDAQ PHAT Thu, Jun 24, 2021 34.99 35.65 34.62 35.05
418 NASDAQ PHAT Wed, Jun 23, 2021 33.80 35.00 33.79 34.78
417 NASDAQ PHAT Tue, Jun 22, 2021 35.00 35.55 33.53 34.01
416 NASDAQ PHAT Mon, Jun 21, 2021 34.81 36.10 34.80 35.23
415 NASDAQ PHAT Fri, Jun 18, 2021 34.26 35.80 34.21 34.99
414 NASDAQ PHAT Thu, Jun 17, 2021 33.97 35.35 33.95 35.04
413 NASDAQ PHAT Wed, Jun 16, 2021 33.49 34.73 32.82 33.78
412 NASDAQ PHAT Tue, Jun 15, 2021 34.66 34.66 32.79 33.43
411 NASDAQ PHAT Mon, Jun 14, 2021 34.55 35.41 34.01 34.54
410 NASDAQ PHAT Fri, Jun 11, 2021 34.74 35.27 33.76 34.71
409 NASDAQ PHAT Thu, Jun 10, 2021 34.62 35.52 34.21 34.92
408 NASDAQ PHAT Wed, Jun 9, 2021 34.81 35.91 34.11 34.65
407 NASDAQ PHAT Tue, Jun 8, 2021 34.70 35.12 33.98 34.87
406 NASDAQ PHAT Mon, Jun 7, 2021 33.53 35.46 32.76 34.29
405 NASDAQ PHAT Fri, Jun 4, 2021 33.38 34.00 32.70 33.43
404 NASDAQ PHAT Thu, Jun 3, 2021 32.39 33.51 31.70 33.18
403 NASDAQ PHAT Wed, Jun 2, 2021 35.87 36.57 32.65 32.66
402 NASDAQ PHAT Tue, Jun 1, 2021 35.41 36.66 34.72 35.91
401 NASDAQ PHAT Fri, May 28, 2021 37.13 38.26 34.97 35.35
400 NASDAQ PHAT Thu, May 27, 2021 36.60 37.94 36.27 37.13
399 NASDAQ PHAT Wed, May 26, 2021 36.24 37.57 35.71 36.65
398 NASDAQ PHAT Tue, May 25, 2021 35.81 36.90 35.62 36.24
397 NASDAQ PHAT Mon, May 24, 2021 35.42 36.62 34.64 35.91
396 NASDAQ PHAT Fri, May 21, 2021 35.75 39.02 35.33 35.49
395 NASDAQ PHAT Thu, May 20, 2021 33.25 35.57 32.00 35.25
394 NASDAQ PHAT Wed, May 19, 2021 32.50 33.58 31.30 33.25
393 NASDAQ PHAT Tue, May 18, 2021 33.74 34.96 32.84 32.97
392 NASDAQ PHAT Mon, May 17, 2021 32.97 33.89 32.75 33.48
391 NASDAQ PHAT Fri, May 14, 2021 34.18 35.07 32.70 33.27
390 NASDAQ PHAT Thu, May 13, 2021 35.33 35.90 33.29 33.99
389 NASDAQ PHAT Wed, May 12, 2021 35.65 36.51 33.87 35.08
388 NASDAQ PHAT Tue, May 11, 2021 32.04 34.17 31.70 34.09
387 NASDAQ PHAT Mon, May 10, 2021 34.66 34.75 32.55 32.97
386 NASDAQ PHAT Fri, May 7, 2021 34.28 35.50 34.01 34.96
385 NASDAQ PHAT Thu, May 6, 2021 35.03 35.46 33.00 33.65
384 NASDAQ PHAT Wed, May 5, 2021 35.91 36.04 34.24 34.99
383 NASDAQ PHAT Tue, May 4, 2021 38.53 38.53 34.50 36.03
382 NASDAQ PHAT Mon, May 3, 2021 39.16 39.59 37.13 38.74
381 NASDAQ PHAT Fri, Apr 30, 2021 36.75 39.78 36.43 38.52
380 NASDAQ PHAT Thu, Apr 29, 2021 39.95 40.79 39.36 39.81
379 NASDAQ PHAT Wed, Apr 28, 2021 39.65 40.87 39.41 39.87
378 NASDAQ PHAT Tue, Apr 27, 2021 39.05 40.23 38.57 39.86
377 NASDAQ PHAT Mon, Apr 26, 2021 39.81 40.90 37.48 39.11
376 NASDAQ PHAT Fri, Apr 23, 2021 38.06 40.04 36.34 39.82
375 NASDAQ PHAT Thu, Apr 22, 2021 37.47 38.39 36.37 38.02
374 NASDAQ PHAT Wed, Apr 21, 2021 35.37 37.42 34.74 37.02
373 NASDAQ PHAT Tue, Apr 20, 2021 35.87 36.25 34.20 35.40
372 NASDAQ PHAT Mon, Apr 19, 2021 36.71 37.00 35.52 36.23
371 NASDAQ PHAT Fri, Apr 16, 2021 37.47 37.75 35.20 37.01
370 NASDAQ PHAT Thu, Apr 15, 2021 38.86 40.10 36.73 37.00
369 NASDAQ PHAT Wed, Apr 14, 2021 39.14 40.96 38.00 38.35
368 NASDAQ PHAT Tue, Apr 13, 2021 38.09 39.78 38.01 38.97
367 NASDAQ PHAT Mon, Apr 12, 2021 38.30 38.48 37.09 38.00
366 NASDAQ PHAT Fri, Apr 9, 2021 38.83 39.38 37.32 38.49
365 NASDAQ PHAT Thu, Apr 8, 2021 39.08 42.00 38.37 38.56
364 NASDAQ PHAT Wed, Apr 7, 2021 38.09 39.34 36.83 38.73
363 NASDAQ PHAT Tue, Apr 6, 2021 35.65 38.46 34.12 38.18
362 NASDAQ PHAT Mon, Apr 5, 2021 37.59 38.72 35.01 35.83
361 NASDAQ PHAT Thu, Apr 1, 2021 38.07 39.89 36.75 36.94
360 NASDAQ PHAT Wed, Mar 31, 2021 36.71 38.91 35.19 37.56
359 NASDAQ PHAT Tue, Mar 30, 2021 36.28 37.26 35.19 36.31
358 NASDAQ PHAT Mon, Mar 29, 2021 41.04 41.04 36.14 36.26
357 NASDAQ PHAT Fri, Mar 26, 2021 41.43 41.80 39.34 41.08
356 NASDAQ PHAT Thu, Mar 25, 2021 39.86 41.65 39.02 41.25
355 NASDAQ PHAT Wed, Mar 24, 2021 42.64 43.16 40.27 40.39
354 NASDAQ PHAT Tue, Mar 23, 2021 42.72 43.99 41.52 42.01
353 NASDAQ PHAT Mon, Mar 22, 2021 44.36 45.17 42.82 43.46
352 NASDAQ PHAT Fri, Mar 19, 2021 42.92 44.74 42.17 43.46
351 NASDAQ PHAT Thu, Mar 18, 2021 44.66 44.68 41.05 42.21
350 NASDAQ PHAT Wed, Mar 17, 2021 43.87 45.02 42.26 43.56
349 NASDAQ PHAT Tue, Mar 16, 2021 44.37 45.89 43.16 44.00
348 NASDAQ PHAT Mon, Mar 15, 2021 44.96 45.57 43.54 44.80
347 NASDAQ PHAT Fri, Mar 12, 2021 46.67 46.67 44.78 45.19
346 NASDAQ PHAT Thu, Mar 11, 2021 49.55 49.55 46.56 47.49
345 NASDAQ PHAT Wed, Mar 10, 2021 48.82 50.47 47.49 48.45
344 NASDAQ PHAT Tue, Mar 9, 2021 46.44 50.78 46.44 48.68
343 NASDAQ PHAT Mon, Mar 8, 2021 45.89 47.00 44.06 45.82
342 NASDAQ PHAT Fri, Mar 5, 2021 44.92 45.89 40.16 45.89
341 NASDAQ PHAT Thu, Mar 4, 2021 45.74 46.54 42.78 44.17
340 NASDAQ PHAT Wed, Mar 3, 2021 45.84 46.98 44.71 45.87
339 NASDAQ PHAT Tue, Mar 2, 2021 45.93 48.37 44.30 45.86
338 NASDAQ PHAT Mon, Mar 1, 2021 44.47 46.15 44.47 46.15
337 NASDAQ PHAT Fri, Feb 26, 2021 46.01 47.25 42.68 44.05
336 NASDAQ PHAT Thu, Feb 25, 2021 46.48 47.34 44.98 46.04
335 NASDAQ PHAT Wed, Feb 24, 2021 44.90 47.04 44.78 46.52
334 NASDAQ PHAT Tue, Feb 23, 2021 45.37 45.37 42.00 44.89
333 NASDAQ PHAT Mon, Feb 22, 2021 47.35 47.89 44.65 45.75
332 NASDAQ PHAT Fri, Feb 19, 2021 45.64 48.35 45.26 47.88
331 NASDAQ PHAT Thu, Feb 18, 2021 44.29 46.21 44.14 45.12
330 NASDAQ PHAT Wed, Feb 17, 2021 44.70 44.99 43.29 44.51
329 NASDAQ PHAT Tue, Feb 16, 2021 44.72 44.92 42.75 42.80
328 NASDAQ PHAT Fri, Feb 12, 2021 44.04 45.00 43.47 44.58
327 NASDAQ PHAT Thu, Feb 11, 2021 44.20 44.52 43.67 44.49
326 NASDAQ PHAT Wed, Feb 10, 2021 44.26 44.56 42.50 43.88
325 NASDAQ PHAT Tue, Feb 9, 2021 43.65 44.43 43.65 44.02
324 NASDAQ PHAT Mon, Feb 8, 2021 43.64 44.28 42.50 43.75
323 NASDAQ PHAT Fri, Feb 5, 2021 43.75 43.80 43.18 43.55
322 NASDAQ PHAT Thu, Feb 4, 2021 42.71 43.61 42.52 43.55
321 NASDAQ PHAT Wed, Feb 3, 2021 42.70 43.85 42.04 42.78
320 NASDAQ PHAT Tue, Feb 2, 2021 40.06 42.92 39.86 42.75
319 NASDAQ PHAT Mon, Feb 1, 2021 38.87 39.30 37.28 38.49
318 NASDAQ PHAT Fri, Jan 29, 2021 39.20 40.39 37.57 38.50
317 NASDAQ PHAT Thu, Jan 28, 2021 40.54 40.54 38.00 39.11
316 NASDAQ PHAT Wed, Jan 27, 2021 38.77 40.60 38.50 39.24
315 NASDAQ PHAT Tue, Jan 26, 2021 40.10 40.40 39.17 39.66
314 NASDAQ PHAT Mon, Jan 25, 2021 39.53 40.20 38.51 39.94
313 NASDAQ PHAT Fri, Jan 22, 2021 38.44 40.00 38.44 39.66
312 NASDAQ PHAT Thu, Jan 21, 2021 39.00 39.37 38.22 39.02
311 NASDAQ PHAT Wed, Jan 20, 2021 37.99 39.39 37.98 39.15
310 NASDAQ PHAT Tue, Jan 19, 2021 38.15 38.72 37.67 38.54
309 NASDAQ PHAT Fri, Jan 15, 2021 38.06 38.25 36.01 37.55
308 NASDAQ PHAT Thu, Jan 14, 2021 36.50 38.79 36.26 38.25
307 NASDAQ PHAT Wed, Jan 13, 2021 36.32 36.57 35.30 36.25
306 NASDAQ PHAT Tue, Jan 12, 2021 35.19 36.59 34.97 36.31
305 NASDAQ PHAT Mon, Jan 11, 2021 35.18 35.73 34.32 34.95
304 NASDAQ PHAT Fri, Jan 8, 2021 36.76 37.36 34.72 35.30
303 NASDAQ PHAT Thu, Jan 7, 2021 36.08 37.30 35.16 36.80
302 NASDAQ PHAT Wed, Jan 6, 2021 35.06 36.15 34.98 35.89
301 NASDAQ PHAT Tue, Jan 5, 2021 33.78 35.08 33.21 34.86
300 NASDAQ PHAT Mon, Jan 4, 2021 33.50 34.53 32.49 33.86
299 NASDAQ PHAT Thu, Dec 31, 2020 33.97 34.49 32.75 33.22
298 NASDAQ PHAT Wed, Dec 30, 2020 34.27 35.03 33.67 33.68
297 NASDAQ PHAT Tue, Dec 29, 2020 35.66 35.80 33.73 34.20
296 NASDAQ PHAT Mon, Dec 28, 2020 36.47 36.47 33.40 34.15
295 NASDAQ PHAT Thu, Dec 24, 2020 35.65 36.68 35.16 36.34
294 NASDAQ PHAT Wed, Dec 23, 2020 35.56 37.06 35.07 35.54
293 NASDAQ PHAT Tue, Dec 22, 2020 37.00 38.10 35.32 35.45
292 NASDAQ PHAT Mon, Dec 21, 2020 38.00 39.00 36.56 36.91
291 NASDAQ PHAT Fri, Dec 18, 2020 40.41 40.49 37.71 38.08
290 NASDAQ PHAT Thu, Dec 17, 2020 41.98 42.15 39.30 39.76
289 NASDAQ PHAT Wed, Dec 16, 2020 48.99 48.99 45.71 46.04
288 NASDAQ PHAT Tue, Dec 15, 2020 45.52 50.78 44.90 50.26
287 NASDAQ PHAT Mon, Dec 14, 2020 46.42 47.75 44.14 44.46
286 NASDAQ PHAT Fri, Dec 11, 2020 46.54 47.98 45.20 45.51
285 NASDAQ PHAT Thu, Dec 10, 2020 46.68 48.58 46.19 47.06
284 NASDAQ PHAT Wed, Dec 9, 2020 50.60 50.78 46.71 46.90
283 NASDAQ PHAT Tue, Dec 8, 2020 48.23 50.77 48.01 49.85
282 NASDAQ PHAT Mon, Dec 7, 2020 44.99 49.82 44.99 48.46
281 NASDAQ PHAT Fri, Dec 4, 2020 45.46 46.75 44.64 45.33
280 NASDAQ PHAT Thu, Dec 3, 2020 44.80 45.60 43.74 45.46
279 NASDAQ PHAT Wed, Dec 2, 2020 44.61 45.99 44.40 44.75
278 NASDAQ PHAT Tue, Dec 1, 2020 43.49 44.97 43.11 44.96
277 NASDAQ PHAT Mon, Nov 30, 2020 42.90 43.80 42.18 42.82
276 NASDAQ PHAT Fri, Nov 27, 2020 42.80 43.59 42.80 43.13
275 NASDAQ PHAT Wed, Nov 25, 2020 42.78 43.15 42.05 42.66
274 NASDAQ PHAT Tue, Nov 24, 2020 43.52 43.52 42.66 42.87
273 NASDAQ PHAT Mon, Nov 23, 2020 43.44 43.44 42.81 43.00
272 NASDAQ PHAT Fri, Nov 20, 2020 42.88 43.55 42.65 43.21
271 NASDAQ PHAT Thu, Nov 19, 2020 42.24 43.90 40.19 43.50
270 NASDAQ PHAT Wed, Nov 18, 2020 43.45 43.95 42.04 42.63
269 NASDAQ PHAT Tue, Nov 17, 2020 42.15 43.45 41.90 42.93
268 NASDAQ PHAT Mon, Nov 16, 2020 41.05 42.99 41.05 42.75
267 NASDAQ PHAT Fri, Nov 13, 2020 38.14 40.77 38.14 40.55
266 NASDAQ PHAT Thu, Nov 12, 2020 37.49 38.58 36.80 38.39
265 NASDAQ PHAT Wed, Nov 11, 2020 40.75 41.55 37.72 38.20
264 NASDAQ PHAT Tue, Nov 10, 2020 41.87 43.08 40.89 41.49
263 NASDAQ PHAT Mon, Nov 9, 2020 44.00 44.00 41.13 41.79
262 NASDAQ PHAT Fri, Nov 6, 2020 42.47 43.05 41.72 41.73
261 NASDAQ PHAT Thu, Nov 5, 2020 41.94 43.45 40.78 42.41
260 NASDAQ PHAT Wed, Nov 4, 2020 39.11 42.88 39.03 41.85
259 NASDAQ PHAT Tue, Nov 3, 2020 39.09 40.00 38.40 39.90
258 NASDAQ PHAT Mon, Nov 2, 2020 39.70 39.70 34.98 39.43
257 NASDAQ PHAT Fri, Oct 30, 2020 38.90 40.00 38.25 39.36
256 NASDAQ PHAT Thu, Oct 29, 2020 36.39 39.87 36.01 39.59
255 NASDAQ PHAT Wed, Oct 28, 2020 37.65 38.60 36.32 36.58
254 NASDAQ PHAT Tue, Oct 27, 2020 38.59 39.09 38.23 38.63
253 NASDAQ PHAT Mon, Oct 26, 2020 38.80 39.49 38.33 38.61
252 NASDAQ PHAT Fri, Oct 23, 2020 39.78 40.00 39.23 39.80
251 NASDAQ PHAT Thu, Oct 22, 2020 37.68 39.75 37.68 39.63
250 NASDAQ PHAT Wed, Oct 21, 2020 37.61 38.62 37.00 37.86
249 NASDAQ PHAT Tue, Oct 20, 2020 37.05 38.59 36.43 38.17
248 NASDAQ PHAT Mon, Oct 19, 2020 39.59 39.59 36.77 36.80
247 NASDAQ PHAT Fri, Oct 16, 2020 38.64 40.13 38.64 39.59
246 NASDAQ PHAT Thu, Oct 15, 2020 38.50 39.24 36.39 38.99
245 NASDAQ PHAT Wed, Oct 14, 2020 39.96 40.13 38.83 39.05
244 NASDAQ PHAT Tue, Oct 13, 2020 39.55 40.11 39.01 39.55
243 NASDAQ PHAT Mon, Oct 12, 2020 39.75 40.83 39.42 40.22
242 NASDAQ PHAT Fri, Oct 9, 2020 40.00 40.00 38.03 39.37
241 NASDAQ PHAT Thu, Oct 8, 2020 37.00 41.10 36.32 39.89
240 NASDAQ PHAT Wed, Oct 7, 2020 35.03 37.24 34.51 36.95
239 NASDAQ PHAT Tue, Oct 6, 2020 35.97 36.71 34.75 35.05
238 NASDAQ PHAT Mon, Oct 5, 2020 35.28 36.70 35.21 35.78
237 NASDAQ PHAT Fri, Oct 2, 2020 36.14 37.32 34.82 34.83
236 NASDAQ PHAT Thu, Oct 1, 2020 37.28 37.28 36.26 36.90
235 NASDAQ PHAT Wed, Sep 30, 2020 35.71 37.29 35.71 36.67
234 NASDAQ PHAT Tue, Sep 29, 2020 35.88 36.56 35.42 35.79
233 NASDAQ PHAT Mon, Sep 28, 2020 35.53 36.52 35.37 35.61
232 NASDAQ PHAT Fri, Sep 25, 2020 34.37 35.33 33.60 34.81
231 NASDAQ PHAT Thu, Sep 24, 2020 34.96 34.96 33.72 34.56
230 NASDAQ PHAT Wed, Sep 23, 2020 37.79 37.79 34.63 34.74
229 NASDAQ PHAT Tue, Sep 22, 2020 36.77 38.14 36.23 38.01
228 NASDAQ PHAT Mon, Sep 21, 2020 37.03 37.24 35.23 36.70
227 NASDAQ PHAT Fri, Sep 18, 2020 37.39 38.32 36.10 37.94
226 NASDAQ PHAT Thu, Sep 17, 2020 36.00 37.13 35.74 36.75
225 NASDAQ PHAT Wed, Sep 16, 2020 35.97 37.30 35.43 36.83
224 NASDAQ PHAT Tue, Sep 15, 2020 35.29 37.13 35.24 35.50
223 NASDAQ PHAT Mon, Sep 14, 2020 35.30 36.35 34.18 35.20
222 NASDAQ PHAT Fri, Sep 11, 2020 35.04 36.23 33.73 34.65
221 NASDAQ PHAT Thu, Sep 10, 2020 35.94 36.76 34.59 35.15
220 NASDAQ PHAT Wed, Sep 9, 2020 33.36 35.92 32.57 35.78
219 NASDAQ PHAT Tue, Sep 8, 2020 34.42 34.75 32.53 33.44
218 NASDAQ PHAT Fri, Sep 4, 2020 34.80 35.20 33.42 34.75
217 NASDAQ PHAT Thu, Sep 3, 2020 35.20 35.20 32.59 34.33
216 NASDAQ PHAT Wed, Sep 2, 2020 34.66 35.59 34.27 35.20
215 NASDAQ PHAT Tue, Sep 1, 2020 36.32 37.60 33.97 34.89
214 NASDAQ PHAT Mon, Aug 31, 2020 35.82 37.30 35.62 36.76
213 NASDAQ PHAT Fri, Aug 28, 2020 35.36 36.17 33.70 35.99
212 NASDAQ PHAT Thu, Aug 27, 2020 35.19 36.25 34.81 35.40
211 NASDAQ PHAT Wed, Aug 26, 2020 38.49 38.66 36.35 36.42
210 NASDAQ PHAT Tue, Aug 25, 2020 39.17 39.34 38.12 38.66
209 NASDAQ PHAT Mon, Aug 24, 2020 40.32 40.32 37.58 38.77
208 NASDAQ PHAT Fri, Aug 21, 2020 40.00 40.58 39.68 39.80
207 NASDAQ PHAT Thu, Aug 20, 2020 39.70 40.48 38.92 40.19
206 NASDAQ PHAT Wed, Aug 19, 2020 38.72 40.73 38.54 40.11
205 NASDAQ PHAT Tue, Aug 18, 2020 39.71 39.71 37.04 38.69
204 NASDAQ PHAT Mon, Aug 17, 2020 39.93 40.45 39.23 39.67
203 NASDAQ PHAT Fri, Aug 14, 2020 37.82 40.16 37.82 39.65
202 NASDAQ PHAT Thu, Aug 13, 2020 37.51 38.50 36.77 38.23
201 NASDAQ PHAT Wed, Aug 12, 2020 37.64 38.47 35.61 37.37
200 NASDAQ PHAT Tue, Aug 11, 2020 36.45 37.94 35.51 37.01
199 NASDAQ PHAT Mon, Aug 10, 2020 34.65 36.24 34.15 36.16
198 NASDAQ PHAT Fri, Aug 7, 2020 32.97 34.89 32.86 34.67
197 NASDAQ PHAT Thu, Aug 6, 2020 33.08 33.37 31.48 33.10
196 NASDAQ PHAT Wed, Aug 5, 2020 33.55 33.95 32.85 33.00
195 NASDAQ PHAT Tue, Aug 4, 2020 33.99 34.74 32.57 33.07
194 NASDAQ PHAT Mon, Aug 3, 2020 33.55 34.51 32.47 34.13
193 NASDAQ PHAT Fri, Jul 31, 2020 32.84 34.19 31.83 33.26
192 NASDAQ PHAT Thu, Jul 30, 2020 33.25 33.25 32.09 32.89
191 NASDAQ PHAT Wed, Jul 29, 2020 33.28 33.83 33.08 33.58
190 NASDAQ PHAT Tue, Jul 28, 2020 32.63 34.04 32.63 33.38
189 NASDAQ PHAT Mon, Jul 27, 2020 31.12 32.76 30.74 32.75
188 NASDAQ PHAT Fri, Jul 24, 2020 30.85 31.95 30.85 31.07
187 NASDAQ PHAT Thu, Jul 23, 2020 31.00 31.87 30.76 31.11
186 NASDAQ PHAT Wed, Jul 22, 2020 31.69 32.40 30.70 31.27
185 NASDAQ PHAT Tue, Jul 21, 2020 32.54 32.76 31.24 31.81
184 NASDAQ PHAT Mon, Jul 20, 2020 31.12 32.50 29.91 32.30
183 NASDAQ PHAT Fri, Jul 17, 2020 29.68 30.14 28.90 29.68
182 NASDAQ PHAT Thu, Jul 16, 2020 30.91 31.09 28.10 29.76
181 NASDAQ PHAT Wed, Jul 15, 2020 30.49 32.56 30.10 31.26
180 NASDAQ PHAT Tue, Jul 14, 2020 29.53 30.28 28.64 30.06
179 NASDAQ PHAT Mon, Jul 13, 2020 29.26 31.40 29.02 29.43
178 NASDAQ PHAT Fri, Jul 10, 2020 30.22 30.62 28.90 29.24
177 NASDAQ PHAT Thu, Jul 9, 2020 31.57 31.93 29.58 30.03
176 NASDAQ PHAT Wed, Jul 8, 2020 32.02 32.35 30.51 31.55
175 NASDAQ PHAT Tue, Jul 7, 2020 31.98 32.65 31.18 31.76
174 NASDAQ PHAT Mon, Jul 6, 2020 32.23 32.83 30.69 32.34
173 NASDAQ PHAT Thu, Jul 2, 2020 32.88 32.88 30.42 31.58
172 NASDAQ PHAT Wed, Jul 1, 2020 33.54 33.54 31.21 32.20
171 NASDAQ PHAT Tue, Jun 30, 2020 33.43 33.78 31.39 32.91
170 NASDAQ PHAT Mon, Jun 29, 2020 35.55 36.11 33.15 33.62
169 NASDAQ PHAT Fri, Jun 26, 2020 38.04 39.45 35.14 35.43
168 NASDAQ PHAT Thu, Jun 25, 2020 41.55 42.17 39.21 41.13
167 NASDAQ PHAT Wed, Jun 24, 2020 44.20 45.84 41.40 41.55
166 NASDAQ PHAT Tue, Jun 23, 2020 45.83 47.00 44.47 45.18
165 NASDAQ PHAT Mon, Jun 22, 2020 46.15 47.36 44.27 45.52
164 NASDAQ PHAT Fri, Jun 19, 2020 42.87 47.12 42.59 46.57
163 NASDAQ PHAT Thu, Jun 18, 2020 44.47 46.27 42.02 42.99
162 NASDAQ PHAT Wed, Jun 17, 2020 43.78 45.70 41.75 44.69
161 NASDAQ PHAT Tue, Jun 16, 2020 45.07 47.68 43.00 43.16
160 NASDAQ PHAT Mon, Jun 15, 2020 46.66 47.49 41.12 43.14
159 NASDAQ PHAT Fri, Jun 12, 2020 50.96 51.70 47.35 49.44
158 NASDAQ PHAT Thu, Jun 11, 2020 48.79 51.24 48.19 48.54
157 NASDAQ PHAT Wed, Jun 10, 2020 50.75 51.71 49.38 50.07
156 NASDAQ PHAT Tue, Jun 9, 2020 54.12 55.14 50.02 51.27
155 NASDAQ PHAT Mon, Jun 8, 2020 47.75 64.54 47.56 54.60
154 NASDAQ PHAT Fri, Jun 5, 2020 44.39 47.48 43.58 47.09
153 NASDAQ PHAT Thu, Jun 4, 2020 43.36 45.31 42.11 43.30
152 NASDAQ PHAT Wed, Jun 3, 2020 45.67 50.24 43.53 44.00
151 NASDAQ PHAT Tue, Jun 2, 2020 42.32 46.02 41.28 44.90
150 NASDAQ PHAT Mon, Jun 1, 2020 42.44 44.25 42.07 42.31
149 NASDAQ PHAT Fri, May 29, 2020 41.19 43.95 40.98 42.28
148 NASDAQ PHAT Thu, May 28, 2020 44.61 45.76 40.54 40.84
147 NASDAQ PHAT Wed, May 27, 2020 44.20 44.94 39.81 43.78
146 NASDAQ PHAT Tue, May 26, 2020 43.16 45.94 41.61 43.28
145 NASDAQ PHAT Fri, May 22, 2020 37.00 42.50 36.70 41.33
144 NASDAQ PHAT Thu, May 21, 2020 38.64 40.11 36.00 36.85
143 NASDAQ PHAT Wed, May 20, 2020 36.14 39.27 35.52 38.32
142 NASDAQ PHAT Tue, May 19, 2020 41.11 42.08 35.00 35.00
141 NASDAQ PHAT Mon, May 18, 2020 39.92 43.41 38.89 41.76
140 NASDAQ PHAT Fri, May 15, 2020 36.97 38.83 35.30 38.55
139 NASDAQ PHAT Thu, May 14, 2020 37.89 38.84 34.00 36.62
138 NASDAQ PHAT Wed, May 13, 2020 37.32 38.98 35.35 38.77
137 NASDAQ PHAT Tue, May 12, 2020 38.25 39.89 37.39 37.39
136 NASDAQ PHAT Mon, May 11, 2020 38.67 40.05 35.72 39.11
135 NASDAQ PHAT Fri, May 8, 2020 43.21 45.00 38.50 38.79
134 NASDAQ PHAT Thu, May 7, 2020 39.98 47.94 39.98 43.50
133 NASDAQ PHAT Wed, May 6, 2020 35.31 41.18 34.16 39.08
132 NASDAQ PHAT Tue, May 5, 2020 31.75 36.98 31.75 35.20
131 NASDAQ PHAT Mon, May 4, 2020 30.79 31.52 30.18 30.77
130 NASDAQ PHAT Fri, May 1, 2020 32.61 32.61 30.44 31.50
129 NASDAQ PHAT Thu, Apr 30, 2020 38.47 38.96 33.50 33.84
128 NASDAQ PHAT Wed, Apr 29, 2020 39.19 40.61 38.55 38.93
127 NASDAQ PHAT Tue, Apr 28, 2020 38.94 40.91 36.97 37.58
126 NASDAQ PHAT Mon, Apr 27, 2020 34.95 39.56 34.48 37.55
125 NASDAQ PHAT Fri, Apr 24, 2020 34.14 34.76 33.06 34.23
124 NASDAQ PHAT Thu, Apr 23, 2020 34.09 34.98 31.85 33.86
123 NASDAQ PHAT Wed, Apr 22, 2020 31.25 33.61 29.22 33.29
122 NASDAQ PHAT Tue, Apr 21, 2020 28.40 30.97 27.47 30.14
121 NASDAQ PHAT Mon, Apr 20, 2020 29.60 31.26 28.61 29.21
120 NASDAQ PHAT Fri, Apr 17, 2020 29.66 33.57 28.96 30.48
119 NASDAQ PHAT Thu, Apr 16, 2020 29.24 31.13 28.01 28.80
118 NASDAQ PHAT Wed, Apr 15, 2020 33.52 33.60 28.20 29.42
117 NASDAQ PHAT Tue, Apr 14, 2020 33.45 36.45 33.25 34.65
116 NASDAQ PHAT Mon, Apr 13, 2020 31.83 33.98 31.83 32.33
115 NASDAQ PHAT Thu, Apr 9, 2020 32.39 33.44 30.40 31.51
114 NASDAQ PHAT Wed, Apr 8, 2020 31.70 32.97 29.43 31.42
113 NASDAQ PHAT Tue, Apr 7, 2020 34.20 35.00 30.32 31.63
112 NASDAQ PHAT Mon, Apr 6, 2020 31.62 34.04 31.60 34.04
111 NASDAQ PHAT Fri, Apr 3, 2020 28.79 30.53 28.49 30.10
110 NASDAQ PHAT Thu, Apr 2, 2020 24.71 30.35 24.71 28.42
109 NASDAQ PHAT Wed, Apr 1, 2020 25.97 25.97 24.50 25.06
108 NASDAQ PHAT Tue, Mar 31, 2020 26.12 26.12 24.10 25.82
107 NASDAQ PHAT Mon, Mar 30, 2020 24.97 25.97 24.97 25.86
106 NASDAQ PHAT Fri, Mar 27, 2020 27.00 28.04 24.17 24.65
105 NASDAQ PHAT Thu, Mar 26, 2020 26.00 28.85 25.60 28.00
104 NASDAQ PHAT Wed, Mar 25, 2020 25.53 28.07 25.01 26.69
103 NASDAQ PHAT Tue, Mar 24, 2020 26.45 26.65 24.50 26.00
102 NASDAQ PHAT Mon, Mar 23, 2020 26.00 26.00 23.17 25.00
101 NASDAQ PHAT Fri, Mar 20, 2020 25.88 27.00 22.22 26.00
100 NASDAQ PHAT Thu, Mar 19, 2020 25.65 27.94 25.00 26.88
99 NASDAQ PHAT Wed, Mar 18, 2020 28.48 30.35 24.14 26.85
98 NASDAQ PHAT Tue, Mar 17, 2020 25.76 30.50 24.75 29.84
97 NASDAQ PHAT Mon, Mar 16, 2020 23.20 30.84 22.06 25.22
96 NASDAQ PHAT Fri, Mar 13, 2020 32.31 33.26 29.60 31.26
95 NASDAQ PHAT Thu, Mar 12, 2020 32.30 35.10 29.79 30.41
94 NASDAQ PHAT Wed, Mar 11, 2020 37.86 39.51 31.09 34.75
93 NASDAQ PHAT Tue, Mar 10, 2020 40.99 41.98 36.49 38.99
92 NASDAQ PHAT Mon, Mar 9, 2020 38.38 42.50 37.93 39.43
91 NASDAQ PHAT Fri, Mar 6, 2020 39.99 41.98 38.67 41.98
90 NASDAQ PHAT Thu, Mar 5, 2020 36.05 42.57 35.72 41.79
89 NASDAQ PHAT Wed, Mar 4, 2020 33.94 37.77 33.85 37.77
88 NASDAQ PHAT Tue, Mar 3, 2020 36.17 36.99 32.66 33.62
87 NASDAQ PHAT Mon, Mar 2, 2020 36.29 36.75 34.81 36.17
86 NASDAQ PHAT Fri, Feb 28, 2020 30.93 36.72 30.93 36.12
85 NASDAQ PHAT Thu, Feb 27, 2020 35.39 36.39 31.95 31.99
84 NASDAQ PHAT Wed, Feb 26, 2020 36.64 38.48 33.89 36.11
83 NASDAQ PHAT Tue, Feb 25, 2020 37.01 38.89 35.32 36.34
82 NASDAQ PHAT Mon, Feb 24, 2020 40.00 41.14 35.15 36.76
81 NASDAQ PHAT Fri, Feb 21, 2020 43.01 44.47 40.35 41.40
80 NASDAQ PHAT Thu, Feb 20, 2020 39.02 43.19 39.02 42.83
79 NASDAQ PHAT Wed, Feb 19, 2020 37.81 41.99 36.59 39.03
78 NASDAQ PHAT Tue, Feb 18, 2020 33.75 38.46 32.55 37.63
77 NASDAQ PHAT Fri, Feb 14, 2020 32.76 34.16 31.54 33.50
76 NASDAQ PHAT Thu, Feb 13, 2020 31.95 32.78 31.40 32.55
75 NASDAQ PHAT Wed, Feb 12, 2020 32.50 33.35 30.97 31.92
74 NASDAQ PHAT Tue, Feb 11, 2020 31.45 32.61 30.90 32.09
73 NASDAQ PHAT Mon, Feb 10, 2020 31.73 33.90 30.51 31.55
72 NASDAQ PHAT Fri, Feb 7, 2020 32.44 33.16 30.36 31.74
71 NASDAQ PHAT Thu, Feb 6, 2020 33.44 34.20 31.65 32.55
70 NASDAQ PHAT Wed, Feb 5, 2020 33.41 34.12 32.09 33.22
69 NASDAQ PHAT Tue, Feb 4, 2020 34.61 35.57 32.05 33.00
68 NASDAQ PHAT Mon, Feb 3, 2020 33.58 35.94 32.46 34.16
67 NASDAQ PHAT Fri, Jan 31, 2020 35.00 38.35 33.24 33.37
66 NASDAQ PHAT Thu, Jan 30, 2020 38.15 38.89 34.21 34.89
65 NASDAQ PHAT Wed, Jan 29, 2020 37.58 39.23 36.37 38.45
64 NASDAQ PHAT Tue, Jan 28, 2020 38.44 39.16 37.10 37.97
63 NASDAQ PHAT Mon, Jan 27, 2020 34.76 38.80 33.02 37.99
62 NASDAQ PHAT Fri, Jan 24, 2020 37.62 38.45 35.10 35.55
61 NASDAQ PHAT Thu, Jan 23, 2020 37.25 38.61 35.54 37.48
60 NASDAQ PHAT Wed, Jan 22, 2020 37.38 38.42 36.62 36.74
59 NASDAQ PHAT Tue, Jan 21, 2020 35.22 38.00 35.22 37.25
58 NASDAQ PHAT Fri, Jan 17, 2020 36.63 38.69 34.99 35.31
57 NASDAQ PHAT Thu, Jan 16, 2020 34.63 37.01 34.60 36.05
56 NASDAQ PHAT Wed, Jan 15, 2020 32.45 36.80 32.45 34.28
55 NASDAQ PHAT Tue, Jan 14, 2020 31.06 32.85 29.77 32.18
54 NASDAQ PHAT Mon, Jan 13, 2020 31.27 32.16 29.02 31.06
53 NASDAQ PHAT Fri, Jan 10, 2020 33.91 34.54 31.15 31.27
52 NASDAQ PHAT Thu, Jan 9, 2020 33.68 34.52 32.92 33.73
51 NASDAQ PHAT Wed, Jan 8, 2020 32.85 34.05 31.01 33.23
50 NASDAQ PHAT Tue, Jan 7, 2020 33.97 33.98 31.90 32.78
49 NASDAQ PHAT Mon, Jan 6, 2020 30.72 35.20 29.60 34.34
48 NASDAQ PHAT Fri, Jan 3, 2020 29.55 31.47 28.70 31.34
47 NASDAQ PHAT Thu, Jan 2, 2020 31.07 31.50 27.58 29.90
46 NASDAQ PHAT Tue, Dec 31, 2019 32.32 32.63 29.23 31.14
45 NASDAQ PHAT Mon, Dec 30, 2019 34.01 35.47 31.77 32.50
44 NASDAQ PHAT Fri, Dec 27, 2019 38.48 39.45 32.38 33.00
43 NASDAQ PHAT Thu, Dec 26, 2019 25.66 47.84 25.40 37.67
42 NASDAQ PHAT Tue, Dec 24, 2019 27.00 28.48 24.64 25.59
41 NASDAQ PHAT Mon, Dec 23, 2019 24.12 27.86 22.16 27.06
40 NASDAQ PHAT Fri, Dec 20, 2019 20.26 24.89 19.50 23.41
39 NASDAQ PHAT Thu, Dec 19, 2019 18.75 20.17 18.74 20.17
38 NASDAQ PHAT Wed, Dec 18, 2019 20.05 20.26 18.51 18.59
37 NASDAQ PHAT Tue, Dec 17, 2019 21.06 21.99 19.76 20.10
36 NASDAQ PHAT Mon, Dec 16, 2019 22.41 23.25 20.91 21.26
35 NASDAQ PHAT Fri, Dec 13, 2019 20.84 23.31 20.84 22.25
34 NASDAQ PHAT Thu, Dec 12, 2019 20.90 21.99 20.70 21.25
33 NASDAQ PHAT Wed, Dec 11, 2019 22.50 23.80 20.28 21.00
32 NASDAQ PHAT Tue, Dec 10, 2019 23.81 23.96 21.64 22.57
31 NASDAQ PHAT Mon, Dec 9, 2019 24.25 25.60 22.75 23.15
30 NASDAQ PHAT Fri, Dec 6, 2019 26.75 28.48 23.70 24.24
29 NASDAQ PHAT Thu, Dec 5, 2019 26.76 28.10 25.69 26.75
28 NASDAQ PHAT Wed, Dec 4, 2019 25.77 27.30 24.95 26.70
27 NASDAQ PHAT Tue, Dec 3, 2019 25.96 28.30 24.87 25.94
26 NASDAQ PHAT Mon, Dec 2, 2019 25.69 27.25 25.55 26.17
25 NASDAQ PHAT Fri, Nov 29, 2019 25.00 26.49 24.30 25.60
24 NASDAQ PHAT Wed, Nov 27, 2019 24.84 25.56 24.00 25.00
23 NASDAQ PHAT Tue, Nov 26, 2019 25.30 25.80 23.29 25.00
22 NASDAQ PHAT Mon, Nov 25, 2019 23.21 25.87 23.19 24.55
21 NASDAQ PHAT Fri, Nov 22, 2019 23.93 24.05 23.01 23.47
20 NASDAQ PHAT Thu, Nov 21, 2019 24.91 25.00 22.87 23.62
19 NASDAQ PHAT Wed, Nov 20, 2019 24.92 27.01 24.59 25.08
18 NASDAQ PHAT Tue, Nov 19, 2019 23.78 25.26 22.59 24.49
17 NASDAQ PHAT Mon, Nov 18, 2019 25.75 26.72 24.27 24.27
16 NASDAQ PHAT Fri, Nov 15, 2019 26.30 28.51 25.78 25.87
15 NASDAQ PHAT Thu, Nov 14, 2019 26.02 26.50 25.01 26.20
14 NASDAQ PHAT Wed, Nov 13, 2019 26.39 26.50 25.79 26.08
13 NASDAQ PHAT Tue, Nov 12, 2019 26.50 27.24 26.11 26.50
12 NASDAQ PHAT Mon, Nov 11, 2019 27.00 27.40 25.96 26.67
11 NASDAQ PHAT Fri, Nov 8, 2019 26.25 27.39 26.00 26.90
10 NASDAQ PHAT Thu, Nov 7, 2019 25.43 26.85 24.97 26.35
9 NASDAQ PHAT Wed, Nov 6, 2019 25.98 26.46 25.25 25.66
8 NASDAQ PHAT Tue, Nov 5, 2019 26.12 27.06 25.69 26.20
7 NASDAQ PHAT Mon, Nov 4, 2019 24.17 26.55 24.17 25.96
6 NASDAQ PHAT Fri, Nov 1, 2019 23.66 24.99 23.32 23.78
5 NASDAQ PHAT Thu, Oct 31, 2019 23.15 24.39 22.72 23.62
4 NASDAQ PHAT Wed, Oct 30, 2019 23.30 24.04 23.05 23.20
3 NASDAQ PHAT Tue, Oct 29, 2019 23.53 24.54 23.00 23.32
2 NASDAQ PHAT Mon, Oct 28, 2019 23.40 25.90 22.49 23.59
1 NASDAQ PHAT Fri, Oct 25, 2019 22.50 24.60 20.26 24.60
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024