PHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	38.27	38.53	38.02	38.12	38.12	-0.70%	9,339
Jan 28, 2025	38.21	38.40	38.11	38.39	38.39	0.76%	99,935
Jan 27, 2025	38.18	38.18	37.94	38.10	38.10	-0.73%	5,564
Jan 24, 2025	38.51	38.51	38.19	38.38	38.38	0.21%	17,903
Jan 23, 2025	38.27	38.39	38.15	38.30	38.30	-0.39%	3,623
Jan 22, 2025	38.20	38.45	38.18	38.45	38.45	1.09%	19,917
Jan 21, 2025	37.74	38.15	37.73	38.03	38.03	0.43%	5,049
Jan 17, 2025	37.99	38.11	37.87	37.87	37.87	0.83%	8,616
Jan 16, 2025	37.72	37.79	37.55	37.56	37.56	-0.45%	13,211
Jan 15, 2025	37.58	37.97	37.58	37.73	37.73	0.45%	8,586
Jan 14, 2025	37.53	37.71	37.45	37.56	37.56	-0.13%	10,905
Jan 13, 2025	37.72	37.74	37.43	37.61	37.61	-0.24%	12,036
Jan 10, 2025	37.95	38.07	37.44	37.70	37.70	-0.25%	4,551
Jan 8, 2025	37.78	37.98	37.63	37.80	37.80	0.50%	19,666
Jan 7, 2025	37.83	37.98	37.61	37.61	37.61	-0.08%	6,699
Jan 6, 2025	37.87	38.08	37.64	37.64	37.64	-0.50%	13,032
Jan 3, 2025	37.60	37.83	37.49	37.83	37.83	1.31%	3,962
Jan 2, 2025	37.69	37.69	37.34	37.34	37.34	0.24%	5,077
Dec 31, 2024	38.07	38.07	37.25	37.25	37.25	-0.37%	92,577
Dec 30, 2024	37.40	37.95	37.35	37.39	37.39	-1.55%	5,422
Dec 27, 2024	37.81	37.98	37.75	37.98	37.98	0.05%	10,822
Dec 26, 2024	37.87	37.99	37.76	37.96	37.96	0.61%	8,231
Dec 24, 2024	37.95	37.99	37.73	37.73	37.73	-0.37%	6,796
Dec 23, 2024	37.87	38.38	37.32	37.87	37.87	-0.43%	6,265
Dec 20, 2024	38.15	38.15	38.03	38.04	37.87	0.20%	14,106
Dec 19, 2024	38.42	38.42	37.96	37.96	37.79	-0.13%	6,401
Dec 18, 2024	38.94	38.98	38.01	38.01	37.84	-2.30%	19,171
Dec 17, 2024	38.82	39.01	38.82	38.90	38.73	-0.71%	5,104
Dec 16, 2024	38.90	39.18	38.90	39.18	39.01	1.08%	8,157
Dec 13, 2024	38.38	38.98	38.38	38.76	38.59	-0.03%	6,813
Dec 12, 2024	39.03	39.10	38.77	38.77	38.60	-0.86%	12,463
Dec 11, 2024	39.01	39.19	39.01	39.11	38.93	0.96%	45,266
Dec 10, 2024	38.82	38.98	38.71	38.73	38.56	-0.15%	29,377
Dec 9, 2024	39.00	39.04	38.13	38.79	38.62	-0.77%	28,014
Dec 6, 2024	39.16	39.17	38.96	39.09	38.92	0.20%	6,782
Dec 5, 2024	38.97	39.16	38.94	39.01	38.84	-0.55%	16,430
Dec 4, 2024	39.00	39.23	38.85	39.23	39.06	1.03%	3,961
Dec 3, 2024	38.75	38.86	38.72	38.83	38.66	-0.05%	6,465
Dec 2, 2024	38.67	38.99	38.67	38.85	38.68	0.21%	7,229
Nov 29, 2024	38.60	38.85	38.48	38.77	38.60	0.94%	5,892
Nov 27, 2024	38.56	38.66	38.41	38.41	38.24	-0.71%	4,122
Nov 26, 2024	38.53	38.74	38.53	38.68	38.51	0.53%	18,881
Nov 25, 2024	38.53	38.68	38.37	38.48	38.31	0.47%	14,631
Nov 22, 2024	37.94	38.51	37.94	38.30	38.13	0.39%	7,199
Nov 21, 2024	38.15	38.39	37.85	38.15	37.98	0.34%	4,483
Nov 20, 2024	37.99	38.25	37.89	38.02	37.85	0.09%	12,001
Nov 19, 2024	37.64	38.02	37.64	37.99	37.82	0.60%	5,600
Nov 18, 2024	37.55	37.83	37.55	37.76	37.59	-0.05%	11,206
Nov 15, 2024	37.72	37.93	37.60	37.78	37.61	-0.80%	40,750
Nov 14, 2024	38.29	38.29	37.83	38.08	37.91	-0.21%	11,575
Nov 13, 2024	38.17	38.40	38.01	38.16	38.00	0.96%	18,190
Nov 12, 2024	38.27	38.40	37.80	37.80	37.63	-0.34%	10,062
Nov 11, 2024	38.33	38.88	37.93	37.93	37.76	-1.07%	40,771
Nov 8, 2024	38.16	38.34	38.16	38.34	38.17	1.56%	2,142
Nov 7, 2024	37.98	38.27	37.75	37.75	37.58	0.13%	42,694
Nov 6, 2024	38.01	38.61	37.70	37.70	37.53	-0.45%	39,605
Nov 5, 2024	38.49	38.49	37.84	37.87	37.70	-0.21%	14,223
Nov 4, 2024	37.92	37.95	37.75	37.95	37.78	-0.25%	3,829
Nov 1, 2024	38.14	38.21	38.05	38.05	37.88	-0.15%	4,265
Oct 31, 2024	38.61	38.61	37.87	38.11	37.94	-0.79%	12,801
Oct 30, 2024	38.54	38.82	38.41	38.41	38.24	-0.61%	19,105
Oct 29, 2024	38.54	38.69	38.54	38.65	38.48	0.05%	4,448
Oct 28, 2024	37.50	38.63	37.50	38.63	38.46	-0.14%	3,129
Oct 25, 2024	38.81	38.81	38.48	38.68	38.51	0.08%	15,590
Oct 24, 2024	38.35	38.65	38.35	38.65	38.48	1.58%	7,184
Oct 23, 2024	38.35	38.48	38.05	38.05	37.88	-1.70%	58,956
Oct 22, 2024	38.47	38.71	38.47	38.71	38.54	0.62%	33,761
Oct 21, 2024	38.57	38.69	38.42	38.47	38.30	-0.31%	7,006
Oct 18, 2024	38.76	38.76	38.54	38.59	38.42	-	2,132
Oct 17, 2024	38.71	38.90	38.59	38.59	38.42	-0.30%	3,668
Oct 16, 2024	38.89	38.89	38.60	38.71	38.54	0.22%	2,226
Oct 15, 2024	38.73	38.73	38.45	38.62	38.45	0.03%	2,651
Oct 14, 2024	38.59	38.70	38.54	38.61	38.44	0.28%	8,738
Oct 11, 2024	38.61	38.65	38.47	38.50	38.33	0.05%	3,920
Oct 10, 2024	38.46	38.50	38.28	38.48	38.31	-0.23%	3,415
Oct 9, 2024	38.16	38.57	38.16	38.57	38.40	0.61%	4,113
Oct 8, 2024	38.31	38.38	38.14	38.34	38.17	0.89%	13,020
Oct 7, 2024	38.13	38.13	37.97	38.00	37.83	-0.08%	2,475
Oct 4, 2024	38.08	38.08	37.96	38.03	37.86	0.34%	2,553
Oct 3, 2024	37.70	37.90	37.69	37.90	37.73	0.45%	5,181
Oct 2, 2024	37.50	37.95	37.50	37.73	37.56	-0.03%	10,787
Oct 1, 2024	37.69	38.04	37.69	37.74	37.57	-1.23%	25,294
Sep 30, 2024	37.76	38.21	37.76	38.21	38.04	0.36%	15,673
Sep 27, 2024	38.17	38.17	37.93	38.07	37.91	0.54%	7,184
Sep 26, 2024	38.04	38.11	37.73	37.87	37.70	-0.05%	6,559
Sep 25, 2024	38.60	38.60	37.71	37.89	37.72	0.12%	14,790
Sep 24, 2024	37.85	37.97	37.84	37.84	37.68	0.30%	7,082
Sep 23, 2024	37.66	37.78	37.16	37.73	37.56	-0.44%	6,297
Sep 20, 2024	37.91	38.04	37.71	37.90	37.50	0.33%	11,740
Sep 19, 2024	37.93	38.11	37.77	37.77	37.37	0.05%	10,714
Sep 18, 2024	38.46	38.46	37.56	37.75	37.35	-0.29%	4,328
Sep 17, 2024	37.72	37.86	37.54	37.86	37.46	0.77%	9,005
Sep 16, 2024	37.57	37.64	37.51	37.57	37.17	0.24%	9,989
Sep 13, 2024	37.63	37.64	37.45	37.48	37.09	0.20%	3,004
Sep 12, 2024	37.38	37.52	37.15	37.41	37.01	0.12%	5,596
Sep 11, 2024	36.86	37.36	36.86	37.36	36.97	1.36%	6,126
Sep 10, 2024	37.12	37.20	36.86	36.86	36.47	-0.57%	4,286
Sep 9, 2024	36.83	37.18	36.83	37.07	36.68	0.20%	4,119
Sep 6, 2024	37.14	37.20	37.00	37.00	36.60	-0.69%	3,179
Sep 5, 2024	37.46	37.47	37.16	37.25	36.86	-0.45%	3,630