Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	X	PHYS	18.20	18.20	18.045	18.14	0.035	1,942,311	1,985	18.01	19.75
2024-04-25	X	PHYS	17.98	18.17	17.95	18.09	0.1199	2,273,448	2,547	16.25	20.07
2024-04-24	X	PHYS	18.00	18.1165	17.96	17.99	-0.02	1,948,135	2,561	16.45	19.60
2024-04-23	X	PHYS	17.90	18.08	17.89	18.01	-0.06	1,843,821	2,282	16.47	20.27
2024-04-22	X	PHYS	18.11	18.14	18.00	18.06	-0.45	3,564,266	3,755	16.51	19.66
2024-04-19	X	PHYS	18.44	18.6395	18.435	18.50	0.075	2,044,358	2,344	16.92	20.10
2024-04-18	X	PHYS	18.51	18.525	18.355	18.44	0.05	1,728,254	2,042	18.43	18.46
2024-04-17	X	PHYS	18.47	18.5101	18.2597	18.40	-0.11	3,727,713	2,864	16.47	18.40
2024-04-16	X	PHYS	18.38	18.55	18.2545	18.50	0.06	3,123,826	3,038	16.75	18.49
2024-04-15	X	PHYS	18.16	18.435	17.93	18.435	0.355	5,742,467	4,397	16.83	20.00
2024-04-12	X	PHYS	18.55	18.75	18.02	18.08	-0.33	8,479,282	7,839	18.00	19.63
2024-04-11	X	PHYS	18.16	18.40	18.08	18.40	0.29	2,263,228	2,636	16.82	19.98
2024-04-10	X	PHYS	18.02	18.245	17.9821	18.09	-0.1535	2,317,902	2,739	18.11	18.13
2024-04-09	X	PHYS	18.27	18.3401	18.15	18.24	0.0899	2,171,221	2,430	16.69	19.81
2024-04-08	X	PHYS	18.08	18.16	17.96	18.15	0.128	1,264,696	1,951	18.12	18.16
2024-04-05	X	PHYS	17.89	18.085	17.86	18.01	0.205	3,789,008	4,266	17.91	19.54
2024-04-04	X	PHYS	17.86	17.95	17.77	17.80	-0.095	2,261,651	3,142	16.28	17.89
2024-04-03	X	PHYS	17.74	17.93	17.69	17.90	0.165	1,996,141	2,715	17.85	17.99
2024-04-02	X	PHYS	17.61	17.75	17.54	17.73	0.25	2,599,645	2,665	17.73	19.33
2024-04-01	X	PHYS	17.54	17.57	17.3567	17.48	0.19	3,812,052	3,184	17.52	17.54
2024-03-29	X	PHYS	17.18	17.3381	17.15	17.30	0.239	0	0	16.53	18.77
2024-03-28	X	PHYS	17.18	17.3381	17.15	17.30	0.239	1,833,342	2,105	16.53	18.77
2024-03-27	X	PHYS	17.00	17.09	16.98	17.06	0.165	1,852,644	1,703	17.04	17.07
2024-03-26	X	PHYS	17.03	17.035	16.895	16.92	0.065	885,971	1,244	16.93	16.95
2024-03-25	X	PHYS	16.86	16.93	16.86	16.87	0.11	1,484,091	2,861	15.37	18.35
2024-03-22	X	PHYS	16.85	16.91	16.74	16.79	-0.125	875,944	1,238	15.35	16.86
2024-03-21	X	PHYS	17.07	17.08	16.7847	16.92	-0.05	1,603,550	1,752	16.90	16.93
2024-03-20	X	PHYS	16.67	16.985	16.66	16.96	0.2213	1,628,010	1,404	17.07	17.09
2024-03-19	X	PHYS	16.76	16.77	16.6901	16.73	-0.10	1,634,525	1,746	16.71	16.73
2024-03-18	X	PHYS	16.77	16.82	16.75	16.82	0.0384	1,011,893	1,079	15.95	18.24
2024-03-15	X	PHYS	16.785	16.85	16.76	16.77	-0.03	940,858	1,098	16.70	16.84
2024-03-14	X	PHYS	16.82	16.83	16.74	16.81	-0.05	1,012,441	1,282	16.79	16.81
2024-03-13	X	PHYS	16.81	16.94	16.8001	16.87	0.14	1,361,110	1,462	16.89	16.92
2024-03-12	X	PHYS	16.85	16.85	16.7001	16.74	-0.2001	1,531,742	1,724	16.73	16.77
2024-03-11	X	PHYS	16.95	17.00	16.92	16.95	0.04	1,823,300	2,012	16.96	16.99
2024-03-08	X	PHYS	16.89	17.04	16.825	16.92	0.16	2,944,445	2,607	15.50	18.42
2024-03-07	X	PHYS	16.75	16.80	16.7017	16.77	0.104	1,817,344	2,053	16.77	18.21
2024-03-06	X	PHYS	16.64	16.7294	16.57	16.68	0.15	2,409,293	2,732	16.50	18.12
2024-03-05	X	PHYS	16.55	16.60	16.48	16.53	0.14	3,396,095	3,229	15.04	16.53
2024-03-04	X	PHYS	16.28	16.45	16.23	16.40	0.2797	4,685,996	3,821	16.38	16.40
2024-03-01	X	PHYS	15.88	16.17	15.81	16.155	0.365	5,409,998	5,221	16.02	16.19
2024-02-29	X	PHYS	15.78	15.82	15.72	15.79	0.13	2,564,202	2,277	14.44	17.15
2024-02-28	X	PHYS	15.65	15.68	15.64	15.67	0.0201	976,578	1,020	15.65	15.67
2024-02-27	X	PHYS	15.68	15.70	15.63	15.63	-0.005	886,487	1,215	14.23	16.99
2024-02-26	X	PHYS	15.61	15.67	15.59	15.65	-0.02	1,103,137	1,050	14.22	16.99
2024-02-23	X	PHYS	15.60	15.73	15.60	15.68	0.0899	1,255,207	1,253	14.24	17.11
2024-02-22	X	PHYS	15.63	15.63	15.55	15.60	-0.005	1,119,808	1,059	15.59	15.61
2024-02-21	X	PHYS	15.63	15.63	15.56	15.61	0.035	1,201,641	1,205	14.25	17.01
2024-02-20	X	PHYS	15.62	15.63	15.57	15.57	0.075	1,593,978	1,754	15.56	16.97
2024-02-19	X	PHYS	15.42	15.53	15.405	15.50	0.0268	0	0	14.18	16.87
2024-02-16	X	PHYS	15.42	15.53	15.405	15.50	0.0268	1,699,595	2,081	14.18	16.87
2024-02-15	X	PHYS	15.45	15.50	15.4241	15.47	0.095	1,417,524	1,409	14.13	16.84
2024-02-14	X	PHYS	15.37	15.40	15.31	15.36	-0.03	1,554,844	1,545	14.04	15.43
2024-02-13	X	PHYS	15.50	15.50	15.37	15.39	-0.245	2,013,968	2,294	15.38	15.40
2024-02-12	X	PHYS	15.60	15.64	15.56	15.63	-0.05	1,264,364	1,419	15.62	15.64
2024-02-09	X	PHYS	15.71	15.71	15.61	15.68	-0.08	2,970,947	2,398	14.33	17.02
2024-02-08	X	PHYS	15.74	15.78	15.72	15.76	-0.005	1,329,825	1,430	14.27	17.11
2024-02-07	X	PHYS	15.77	15.85	15.75	15.76	0.01	1,314,667	1,641	14.41	17.20
2024-02-06	X	PHYS	15.72	15.785	15.69	15.76	0.13	1,361,879	1,606	14.36	17.16
2024-02-05	X	PHYS	15.60	15.69	15.57	15.65	-0.105	2,354,426	2,180	14.31	17.07
2024-02-02	X	PHYS	15.72	15.77	15.68	15.77	-0.125	1,968,154	2,130	14.36	17.18
2024-02-01	X	PHYS	15.82	15.96	15.79	15.88	0.1488	4,515,216	3,594	15.88	15.92
2024-01-31	X	PHYS	15.84	15.9278	15.66	15.75	-0.03	1,459,246	1,821	14.43	17.22
2024-01-30	X	PHYS	15.85	15.87	15.725	15.77	0.046	1,054,094	1,442	14.44	17.30
2024-01-29	X	PHYS	15.70	15.76	15.62	15.74	0.155	1,177,788	1,408	14.31	17.19