PHYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	51.74	51.74	51.60	51.65	51.65	-0.09%	5,154
Dec 2, 2024	51.70	51.76	51.66	51.70	51.70	-	6,472
Nov 29, 2024	51.74	51.74	51.69	51.69	51.69	0.24%	2,122
Nov 27, 2024	51.54	51.57	51.52	51.57	51.57	0.08%	8,606
Nov 26, 2024	51.38	51.53	51.38	51.53	51.53	-0.08%	5,719
Nov 25, 2024	51.50	51.57	51.50	51.57	51.57	0.33%	5,128
Nov 22, 2024	51.36	51.41	51.36	51.40	51.40	-	14,181
Nov 21, 2024	51.39	51.41	51.30	51.40	51.40	-0.40%	19,857
Nov 20, 2024	51.54	51.63	51.54	51.61	51.32	-0.15%	4,769
Nov 19, 2024	51.63	51.68	51.63	51.68	51.39	0.23%	8,486
Nov 18, 2024	51.59	51.59	51.48	51.56	51.27	0.04%	2,574
Nov 15, 2024	51.48	51.54	51.37	51.54	51.25	0.14%	7,881
Nov 14, 2024	51.61	51.61	51.47	51.47	51.18	-0.23%	18,191
Nov 13, 2024	51.63	51.63	51.59	51.59	51.30	0.02%	7,490
Nov 12, 2024	51.65	51.65	51.52	51.58	51.29	-0.24%	1,071
Nov 11, 2024	51.80	51.80	51.70	51.70	51.41	0.06%	6,207
Nov 8, 2024	51.69	51.69	51.67	51.67	51.38	0.13%	3,193
Nov 7, 2024	51.41	51.68	51.41	51.60	51.31	0.43%	12,620
Nov 6, 2024	51.37	51.38	51.30	51.38	51.09	0.12%	138,297
Nov 5, 2024	51.30	51.32	51.29	51.32	51.03	0.09%	4,923
Nov 4, 2024	51.34	51.35	51.24	51.28	50.99	0.01%	10,290
Nov 1, 2024	51.38	51.38	51.27	51.27	50.98	0.15%	5,858
Oct 31, 2024	51.35	51.35	51.19	51.19	50.91	-0.50%	5,498
Oct 30, 2024	51.35	51.46	51.32	51.45	51.16	0.25%	16,307
Oct 29, 2024	51.30	51.32	51.27	51.32	51.03	0.10%	8,562
Oct 28, 2024	51.32	51.32	51.27	51.27	50.98	0.09%	6,170
Oct 25, 2024	51.35	51.35	51.23	51.23	50.94	-0.17%	2,625
Oct 24, 2024	51.27	51.31	51.18	51.31	51.02	0.27%	23,736
Oct 23, 2024	51.30	51.30	51.17	51.17	50.88	-0.76%	3,878
Oct 22, 2024	51.70	51.70	51.52	51.56	50.98	-0.23%	5,877
Oct 21, 2024	51.77	51.77	51.68	51.68	51.10	-0.20%	5,981
Oct 18, 2024	51.82	51.82	51.79	51.79	51.20	-0.12%	3,621
Oct 17, 2024	51.81	51.86	51.80	51.85	51.27	0.08%	9,896
Oct 16, 2024	51.78	51.81	51.78	51.81	51.23	0.12%	2,105
Oct 15, 2024	51.75	51.76	51.73	51.75	51.17	0.12%	779
Oct 14, 2024	51.66	51.68	51.66	51.68	51.10	0.02%	5,693
Oct 11, 2024	51.60	51.67	51.60	51.67	51.09	0.27%	659
Oct 10, 2024	51.61	51.61	51.53	51.53	50.95	-0.05%	6,015
Oct 9, 2024	51.64	51.64	51.56	51.56	50.98	-0.04%	4,680
Oct 8, 2024	51.62	51.62	51.58	51.58	51.00	0.03%	736
Oct 7, 2024	51.71	51.71	51.56	51.56	50.98	-0.34%	4,995
Oct 4, 2024	51.82	51.82	51.74	51.74	51.16	-0.30%	5,748
Oct 3, 2024	51.92	51.92	51.86	51.89	51.31	-0.02%	37,020
Oct 2, 2024	51.94	51.94	51.76	51.90	51.32	0.10%	11,787
Oct 1, 2024	51.95	51.95	51.85	51.85	51.26	0.02%	3,182
Sep 30, 2024	51.91	51.91	51.83	51.83	51.25	-0.03%	81,722
Sep 27, 2024	51.87	51.87	51.85	51.85	51.27	0.14%	7,291
Sep 26, 2024	51.86	51.86	51.78	51.78	51.20	0.03%	1,168
Sep 25, 2024	51.83	51.83	51.77	51.77	51.18	-0.02%	2,871
Sep 24, 2024	51.83	51.83	51.78	51.78	51.19	-0.12%	7,849
Sep 23, 2024	51.90	51.90	51.84	51.84	51.26	-0.63%	12,887
Sep 20, 2024	52.17	52.18	52.04	52.17	51.29	0.06%	4,461
Sep 19, 2024	52.13	52.16	52.13	52.13	51.26	0.29%	1,804
Sep 18, 2024	51.98	51.99	51.98	51.98	51.11	0.08%	4,968
Sep 17, 2024	52.01	52.02	51.94	51.94	51.07	0.09%	4,439
Sep 16, 2024	51.89	51.91	51.89	51.89	51.02	0.04%	3,991
Sep 13, 2024	51.82	51.90	51.82	51.87	51.00	0.29%	5,309
Sep 12, 2024	51.71	51.75	51.71	51.72	50.86	0.15%	11,903
Sep 11, 2024	51.66	51.66	51.64	51.64	50.78	-	4,237
Sep 10, 2024	51.74	51.74	51.64	51.64	50.78	-0.09%	1,599
Sep 9, 2024	51.67	51.70	51.67	51.69	50.82	0.11%	3,547
Sep 6, 2024	51.71	51.75	51.62	51.63	50.77	-0.02%	8,820
Sep 5, 2024	51.63	51.72	51.63	51.64	50.78	0.18%	4,754
Sep 4, 2024	51.49	51.62	51.42	51.55	50.68	-0.03%	13,020
Sep 3, 2024	51.60	51.63	51.56	51.56	50.70	-0.46%	6,215
Aug 30, 2024	51.67	51.80	51.66	51.80	50.93	0.42%	21,472
Aug 29, 2024	51.57	51.64	51.51	51.58	50.72	0.10%	6,033
Aug 28, 2024	51.58	51.61	51.53	51.53	50.67	-0.04%	7,083
Aug 27, 2024	51.55	51.59	51.55	51.55	50.69	-0.12%	2,227
Aug 26, 2024	51.61	51.65	51.61	51.61	50.75	0.11%	2,310
Aug 23, 2024	51.42	51.56	51.34	51.56	50.69	0.24%	6,891
Aug 22, 2024	51.38	51.43	51.36	51.43	50.57	-0.42%	16,217
Aug 21, 2024	51.64	51.69	51.64	51.65	50.50	0.10%	4,200
Aug 20, 2024	51.60	51.63	51.60	51.60	50.45	0.12%	3,694
Aug 19, 2024	51.48	51.60	51.48	51.54	50.39	0.07%	11,617
Aug 16, 2024	51.42	51.50	51.42	51.50	50.35	-0.02%	2,744
Aug 15, 2024	51.31	51.51	51.31	51.51	50.36	0.17%	10,475
Aug 14, 2024	51.26	51.42	51.26	51.42	50.28	0.48%	11,985
Aug 13, 2024	51.13	51.22	51.13	51.17	50.03	0.23%	7,238
Aug 12, 2024	51.06	51.06	51.06	51.06	49.92	0.04%	56
Aug 9, 2024	51.11	51.11	51.04	51.04	49.90	0.06%	4,277
Aug 8, 2024	51.03	51.05	51.01	51.01	49.87	0.08%	5,116
Aug 7, 2024	51.08	51.12	50.97	50.97	49.83	0.04%	6,061
Aug 6, 2024	50.80	50.95	50.80	50.95	49.82	0.55%	15,965
Aug 5, 2024	50.69	50.75	50.67	50.67	49.54	-0.53%	5,570
Aug 2, 2024	50.92	51.05	50.92	50.94	49.80	-0.29%	5,108
Aug 1, 2024	51.21	51.21	51.09	51.09	49.95	-0.02%	1,571
Jul 31, 2024	51.11	51.12	51.10	51.10	49.96	0.20%	2,902
Jul 30, 2024	51.04	51.07	50.96	51.00	49.86	-0.01%	8,192
Jul 29, 2024	51.11	51.11	51.00	51.00	49.87	-0.13%	6,129
Jul 26, 2024	51.12	51.12	51.07	51.07	49.93	0.04%	9,286
Jul 25, 2024	51.02	51.10	51.02	51.04	49.91	-0.01%	5,956
Jul 24, 2024	51.08	51.09	51.05	51.05	49.92	-0.03%	6,606
Jul 23, 2024	51.10	51.11	51.07	51.07	49.93	-0.42%	5,509
Jul 22, 2024	51.22	51.28	51.22	51.28	49.86	0.32%	2,612
Jul 19, 2024	51.22	51.22	51.06	51.12	49.70	-0.09%	5,314
Jul 18, 2024	51.31	51.31	51.16	51.16	49.74	-0.13%	7,746
Jul 17, 2024	51.28	51.28	51.17	51.23	49.80	-0.19%	7,621
Jul 16, 2024	51.21	51.32	51.21	51.32	49.90	0.38%	2,292
Jul 15, 2024	51.15	51.17	51.13	51.13	49.71	0.09%	6,948