PHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.99	38.25	37.89	38.02	38.02	0.09%	12,001
Nov 19, 2024	37.64	38.02	37.64	37.99	37.99	0.60%	5,600
Nov 18, 2024	37.55	37.83	37.55	37.76	37.76	-0.05%	11,206
Nov 15, 2024	37.72	37.93	37.60	37.78	37.78	-0.80%	40,750
Nov 14, 2024	38.29	38.29	37.83	38.08	38.08	-0.21%	11,575
Nov 13, 2024	38.17	38.40	38.01	38.16	38.16	0.96%	18,190
Nov 12, 2024	38.27	38.40	37.80	37.80	37.80	-0.34%	10,062
Nov 11, 2024	38.33	38.88	37.93	37.93	37.93	-1.07%	40,771
Nov 8, 2024	38.16	38.34	38.16	38.34	38.34	1.56%	2,142
Nov 7, 2024	37.98	38.27	37.75	37.75	37.75	0.13%	42,694
Nov 6, 2024	38.01	38.61	37.70	37.70	37.70	-0.45%	39,605
Nov 5, 2024	38.49	38.49	37.84	37.87	37.87	-0.21%	14,223
Nov 4, 2024	37.92	37.95	37.75	37.95	37.95	-0.25%	3,829
Nov 1, 2024	38.14	38.21	38.05	38.05	38.05	-0.15%	4,265
Oct 31, 2024	38.61	38.61	37.87	38.11	38.11	-0.79%	12,801
Oct 30, 2024	38.54	38.82	38.41	38.41	38.41	-0.61%	19,105
Oct 29, 2024	38.54	38.69	38.54	38.65	38.65	0.05%	4,448
Oct 28, 2024	37.50	38.63	37.50	38.63	38.63	-0.14%	3,129
Oct 25, 2024	38.81	38.81	38.48	38.68	38.68	0.08%	15,590
Oct 24, 2024	38.35	38.65	38.35	38.65	38.65	1.58%	7,184
Oct 23, 2024	38.35	38.48	38.05	38.05	38.05	-1.70%	58,956
Oct 22, 2024	38.47	38.71	38.47	38.71	38.71	0.62%	33,761
Oct 21, 2024	38.57	38.69	38.42	38.47	38.47	-0.31%	7,006
Oct 18, 2024	38.76	38.76	38.54	38.59	38.59	-	2,132
Oct 17, 2024	38.71	38.90	38.59	38.59	38.59	-0.30%	3,668
Oct 16, 2024	38.89	38.89	38.60	38.71	38.71	0.22%	2,226
Oct 15, 2024	38.73	38.73	38.45	38.62	38.62	0.03%	2,651
Oct 14, 2024	38.59	38.70	38.54	38.61	38.61	0.28%	8,738
Oct 11, 2024	38.61	38.65	38.47	38.50	38.50	0.05%	3,920
Oct 10, 2024	38.46	38.50	38.28	38.48	38.48	-0.23%	3,415
Oct 9, 2024	38.16	38.57	38.16	38.57	38.57	0.61%	4,113
Oct 8, 2024	38.31	38.38	38.14	38.34	38.34	0.89%	13,020
Oct 7, 2024	38.13	38.13	37.97	38.00	38.00	-0.08%	2,475
Oct 4, 2024	38.08	38.08	37.96	38.03	38.03	0.34%	2,553
Oct 3, 2024	37.70	37.90	37.69	37.90	37.90	0.45%	5,181
Oct 2, 2024	37.50	37.95	37.50	37.73	37.73	-0.03%	10,787
Oct 1, 2024	37.69	38.04	37.69	37.74	37.74	-1.23%	25,294
Sep 30, 2024	37.76	38.21	37.76	38.21	38.21	0.36%	15,673
Sep 27, 2024	38.17	38.17	37.93	38.07	38.07	0.54%	7,184
Sep 26, 2024	38.04	38.11	37.73	37.87	37.87	-0.05%	6,559
Sep 25, 2024	38.60	38.60	37.71	37.89	37.89	0.12%	14,790
Sep 24, 2024	37.85	37.97	37.84	37.84	37.84	0.30%	7,082
Sep 23, 2024	37.66	37.78	37.16	37.73	37.73	-0.44%	6,297
Sep 20, 2024	37.91	38.04	37.71	37.90	37.66	0.33%	11,740
Sep 19, 2024	37.93	38.11	37.77	37.77	37.54	0.05%	10,714
Sep 18, 2024	38.46	38.46	37.56	37.75	37.52	-0.29%	4,328
Sep 17, 2024	37.72	37.86	37.54	37.86	37.63	0.77%	9,005
Sep 16, 2024	37.57	37.64	37.51	37.57	37.34	0.24%	9,989
Sep 13, 2024	37.63	37.64	37.45	37.48	37.25	0.20%	3,004
Sep 12, 2024	37.38	37.52	37.15	37.41	37.17	0.12%	5,596
Sep 11, 2024	36.86	37.36	36.86	37.36	37.13	1.36%	6,126
Sep 10, 2024	37.12	37.20	36.86	36.86	36.63	-0.57%	4,286
Sep 9, 2024	36.83	37.18	36.83	37.07	36.84	0.20%	4,119
Sep 6, 2024	37.14	37.20	37.00	37.00	36.77	-0.69%	3,179
Sep 5, 2024	37.46	37.47	37.16	37.25	37.02	-0.45%	3,630
Sep 4, 2024	37.35	37.46	37.28	37.42	37.19	0.06%	4,752
Sep 3, 2024	37.73	37.73	37.39	37.40	37.17	-0.94%	10,754
Aug 30, 2024	38.33	38.91	37.44	37.76	37.52	0.10%	17,009
Aug 29, 2024	37.96	37.99	37.62	37.72	37.48	-0.10%	4,622
Aug 28, 2024	37.58	37.79	37.56	37.76	37.52	-0.04%	4,276
Aug 27, 2024	37.79	37.86	37.68	37.77	37.54	0.01%	6,822
Aug 26, 2024	37.89	37.91	37.76	37.77	37.53	-0.46%	2,793
Aug 23, 2024	38.06	38.06	37.75	37.94	37.71	-0.08%	3,031
Aug 22, 2024	38.12	38.12	37.73	37.97	37.74	0.40%	8,005
Aug 21, 2024	37.83	38.03	37.73	37.82	37.59	0.08%	32,033
Aug 20, 2024	37.36	37.79	37.22	37.79	37.56	0.61%	34,904
Aug 19, 2024	37.43	37.56	37.42	37.56	37.33	0.10%	6,739
Aug 16, 2024	39.40	39.40	37.51	37.52	37.29	0.01%	10,791
Aug 15, 2024	37.65	37.65	37.40	37.52	37.29	0.29%	7,668
Aug 14, 2024	37.38	37.55	37.38	37.41	37.18	-0.23%	9,219
Aug 13, 2024	37.61	37.80	37.47	37.50	37.26	-0.20%	4,957
Aug 12, 2024	37.52	38.00	37.48	37.57	37.34	-0.74%	2,372
Aug 9, 2024	38.33	38.33	37.84	37.85	37.62	-1.04%	4,154
Aug 8, 2024	37.99	38.39	37.99	38.25	38.01	0.84%	12,729
Aug 7, 2024	38.32	38.32	37.84	37.93	37.70	-1.53%	43,809
Aug 6, 2024	38.51	38.61	38.08	38.52	38.28	-1.88%	39,785
Aug 5, 2024	38.99	39.26	38.20	39.26	39.02	4.03%	218,642
Aug 2, 2024	36.94	37.74	36.94	37.74	37.51	1.89%	3,899
Aug 1, 2024	37.03	37.10	37.00	37.04	36.81	-0.22%	14,438
Jul 31, 2024	37.13	37.13	37.01	37.12	36.89	0.24%	2,294
Jul 30, 2024	36.94	37.14	36.94	37.03	36.80	0.05%	10,015
Jul 29, 2024	37.23	37.23	37.01	37.01	36.78	-0.22%	4,640
Jul 26, 2024	37.22	37.22	36.97	37.09	36.86	0.19%	4,674
Jul 25, 2024	37.19	37.45	37.02	37.02	36.79	-0.55%	8,941
Jul 24, 2024	37.44	37.49	37.17	37.22	36.99	-1.81%	31,443
Jul 23, 2024	38.14	38.14	37.91	37.91	37.68	-0.19%	13,927
Jul 22, 2024	37.84	37.99	37.81	37.98	37.75	0.86%	4,163
Jul 19, 2024	37.89	37.89	37.58	37.66	37.43	-0.77%	7,851
Jul 18, 2024	38.24	38.24	37.78	37.95	37.72	-0.59%	14,506
Jul 17, 2024	38.22	38.34	38.09	38.17	37.94	-1.36%	8,349
Jul 16, 2024	38.45	38.70	38.45	38.70	38.46	0.85%	5,562
Jul 15, 2024	38.51	38.55	38.32	38.37	38.14	0.26%	4,951
Jul 12, 2024	38.08	38.48	38.08	38.28	38.04	0.51%	6,946
Jul 11, 2024	38.24	38.24	38.01	38.08	37.85	-0.88%	17,440
Jul 10, 2024	38.06	38.42	38.05	38.42	38.18	0.87%	8,369
Jul 9, 2024	37.94	38.11	37.94	38.09	37.86	0.23%	5,927
Jul 8, 2024	38.04	38.04	37.93	38.00	37.77	0.06%	4,941
Jul 5, 2024	37.67	37.98	37.67	37.98	37.75	0.69%	6,308
Jul 3, 2024	37.65	37.74	37.65	37.72	37.49	0.50%	4,946
Jul 2, 2024	37.26	37.53	37.26	37.53	37.30	0.35%	3,229