PHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	33.62	33.77	33.57	33.66	33.66	0.40%	3,158
May 7, 2025	33.60	33.72	33.49	33.53	33.53	-0.37%	4,100
May 6, 2025	33.46	33.71	33.43	33.65	33.65	0.63%	23,874
May 5, 2025	33.49	33.49	33.20	33.44	33.44	0.87%	14,674
May 2, 2025	33.41	33.54	33.15	33.15	33.15	-0.72%	12,244
May 1, 2025	33.69	33.69	33.39	33.39	33.39	-0.67%	7,693
Apr 30, 2025	33.54	33.70	33.53	33.62	33.62	-0.19%	4,827
Apr 29, 2025	33.79	33.79	33.48	33.68	33.68	0.19%	16,537
Apr 28, 2025	33.33	33.95	33.19	33.62	33.62	-0.19%	10,010
Apr 25, 2025	34.01	34.01	33.47	33.68	33.68	-0.38%	8,181
Apr 24, 2025	33.83	34.04	33.81	33.81	33.81	-0.61%	8,393
Apr 23, 2025	33.78	34.30	33.78	34.02	34.02	-0.28%	15,889
Apr 22, 2025	34.24	34.41	34.08	34.11	34.11	-1.12%	4,294
Apr 21, 2025	34.05	34.55	34.05	34.50	34.50	0.47%	5,236
Apr 17, 2025	34.13	34.34	34.13	34.34	34.34	0.29%	2,809
Apr 16, 2025	34.04	34.51	33.73	34.24	34.24	1.81%	10,468
Apr 15, 2025	33.57	33.90	33.35	33.63	33.63	-0.28%	149,411
Apr 14, 2025	33.94	33.95	33.64	33.73	33.73	-0.16%	40,678
Apr 11, 2025	32.85	34.80	32.85	33.78	33.78	0.03%	8,732
Apr 10, 2025	33.86	33.96	33.77	33.77	33.77	-0.28%	29,946
Apr 9, 2025	33.77	33.97	33.16	33.87	33.87	0.20%	20,536
Apr 8, 2025	33.97	33.97	33.77	33.80	33.80	0.50%	13,569
Apr 7, 2025	33.36	34.70	33.24	33.63	33.63	-0.80%	32,511
Apr 4, 2025	34.80	35.41	33.90	33.90	33.90	-5.57%	21,021
Apr 3, 2025	35.82	36.32	35.63	35.90	35.90	-1.37%	21,566
Apr 2, 2025	36.35	36.66	36.34	36.40	36.40	-0.16%	9,832
Apr 1, 2025	36.38	36.52	36.23	36.46	36.46	-0.05%	7,879
Mar 31, 2025	36.03	36.48	36.01	36.48	36.48	0.88%	17,746
Mar 28, 2025	36.51	36.51	35.98	36.16	36.16	-0.53%	37,644
Mar 27, 2025	36.21	36.55	36.21	36.35	36.35	0.20%	9,179
Mar 26, 2025	36.66	36.66	36.28	36.28	36.28	-0.47%	8,939
Mar 25, 2025	36.36	36.68	36.35	36.45	36.45	-0.36%	30,044
Mar 24, 2025	36.29	36.67	36.29	36.58	36.58	0.80%	6,505
Mar 21, 2025	36.12	36.49	36.12	36.29	36.15	-0.35%	6,719
Mar 20, 2025	36.29	36.68	36.29	36.42	36.28	0.33%	6,381
Mar 19, 2025	36.49	37.00	36.30	36.30	36.16	-0.08%	2,788
Mar 18, 2025	36.34	36.52	36.33	36.33	36.19	-	9,648
Mar 17, 2025	36.33	36.53	36.33	36.33	36.19	0.08%	15,344
Mar 14, 2025	36.35	36.43	36.30	36.30	36.16	-0.19%	6,915
Mar 13, 2025	36.59	36.88	36.32	36.37	36.23	-0.41%	10,624
Mar 12, 2025	36.52	36.75	36.52	36.52	36.38	-0.01%	32,310
Mar 11, 2025	36.73	36.98	36.53	36.53	36.38	-1.36%	88,968
Mar 10, 2025	37.01	37.03	36.61	37.03	36.88	-0.95%	131,740
Mar 7, 2025	37.30	37.38	37.09	37.38	37.24	0.47%	4,337
Mar 6, 2025	37.21	37.50	37.06	37.21	37.06	-0.61%	33,219
Mar 5, 2025	37.37	37.65	37.15	37.44	37.29	0.13%	13,667
Mar 4, 2025	37.49	37.55	37.18	37.39	37.25	-0.42%	34,456
Mar 3, 2025	37.75	38.00	37.50	37.55	37.40	-0.47%	12,447
Feb 28, 2025	37.15	37.84	37.15	37.73	37.58	0.04%	12,293
Feb 27, 2025	37.95	38.03	37.65	37.71	37.56	-0.76%	5,498