PHYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	35.31	35.31	35.24	35.25	35.25	-0.09%	33,833
Feb 20, 2025	35.24	35.28	35.22	35.28	35.28	0.11%	34,788
Feb 19, 2025	35.16	35.24	35.16	35.24	35.24	0.09%	42,877
Feb 18, 2025	35.31	35.31	35.19	35.21	35.21	-0.17%	51,495
Feb 14, 2025	35.26	35.31	35.21	35.27	35.27	0.17%	31,875
Feb 13, 2025	35.11	35.22	35.07	35.21	35.21	0.43%	64,658
Feb 12, 2025	35.02	35.08	35.01	35.06	35.06	-0.23%	73,942
Feb 11, 2025	35.12	35.14	35.07	35.14	35.14	-0.04%	43,791
Feb 10, 2025	35.16	35.25	35.14	35.16	35.16	0.10%	47,899
Feb 7, 2025	35.23	35.24	35.09	35.12	35.12	-0.21%	463,348
Feb 6, 2025	35.21	35.26	35.19	35.20	35.20	-0.10%	66,486
Feb 5, 2025	35.14	35.23	35.14	35.23	35.23	0.31%	60,778
Feb 4, 2025	35.06	35.12	35.02	35.12	35.12	0.20%	51,607
Feb 3, 2025	35.03	35.08	34.97	35.05	35.05	-0.60%	166,015
Jan 31, 2025	35.36	35.36	35.22	35.26	35.08	-0.09%	31,724
Jan 30, 2025	35.33	35.33	35.25	35.29	35.12	0.09%	116,697
Jan 29, 2025	35.26	35.33	35.23	35.26	35.08	-	80,291
Jan 28, 2025	35.23	35.33	35.21	35.26	35.08	-0.04%	223,532
Jan 27, 2025	35.20	35.30	35.19	35.28	35.10	0.13%	104,410
Jan 24, 2025	35.20	35.23	35.17	35.23	35.05	0.17%	94,972
Jan 23, 2025	35.15	35.20	35.10	35.17	35.00	-0.06%	44,227
Jan 22, 2025	35.25	35.27	35.15	35.19	35.02	0.06%	128,164
Jan 21, 2025	35.14	35.21	35.14	35.17	35.00	0.16%	40,786
Jan 17, 2025	35.13	35.18	35.09	35.12	34.94	0.11%	77,148
Jan 16, 2025	35.01	35.08	34.97	35.08	34.90	0.27%	53,046
Jan 15, 2025	34.95	35.00	34.86	34.98	34.81	0.66%	109,408
Jan 14, 2025	34.73	34.76	34.70	34.75	34.58	0.19%	26,516
Jan 13, 2025	34.65	34.71	34.63	34.69	34.51	0.06%	40,508
Jan 10, 2025	34.78	34.82	34.66	34.67	34.49	-0.57%	91,043
Jan 8, 2025	34.76	34.87	34.76	34.87	34.69	0.16%	63,042
Jan 7, 2025	35.01	35.01	34.81	34.81	34.64	-0.32%	100,738
Jan 6, 2025	34.89	34.93	34.89	34.92	34.75	0.14%	44,909
Jan 3, 2025	34.87	34.88	34.82	34.87	34.70	0.20%	96,100
Jan 2, 2025	34.83	34.85	34.77	34.80	34.63	0.17%	41,835
Dec 31, 2024	34.80	34.81	34.72	34.74	34.57	-0.13%	37,714
Dec 30, 2024	34.71	34.79	34.71	34.79	34.61	0.13%	37,926
Dec 27, 2024	34.76	34.81	34.71	34.74	34.57	-0.91%	172,892
Dec 26, 2024	34.94	35.06	34.93	35.06	34.61	0.14%	111,480
Dec 24, 2024	34.89	35.01	34.89	35.01	34.56	0.29%	27,732
Dec 23, 2024	34.92	34.97	34.88	34.91	34.46	-0.03%	26,324
Dec 20, 2024	34.86	34.95	34.85	34.92	34.47	0.38%	98,578
Dec 19, 2024	34.87	34.87	34.79	34.79	34.34	-0.14%	77,591
Dec 18, 2024	35.17	35.17	34.74	34.84	34.39	-0.86%	84,736
Dec 17, 2024	35.21	35.21	35.14	35.14	34.69	-0.22%	24,704
Dec 16, 2024	35.21	35.23	35.18	35.22	34.76	0.17%	16,090
Dec 13, 2024	35.24	35.24	35.16	35.16	34.70	-0.23%	41,756
Dec 12, 2024	35.31	35.34	35.21	35.24	34.78	-0.23%	59,365
Dec 11, 2024	35.32	35.36	35.31	35.32	34.86	0.01%	19,722
Dec 10, 2024	35.34	35.35	35.30	35.32	34.86	-0.06%	31,790
Dec 9, 2024	35.35	35.38	35.32	35.34	34.88	-0.06%	31,367
Dec 6, 2024	35.37	35.40	35.36	35.36	34.90	0.10%	33,489
Dec 5, 2024	35.34	35.35	35.30	35.33	34.87	-0.01%	24,731
Dec 4, 2024	35.26	35.33	35.26	35.33	34.87	0.20%	39,541
Dec 3, 2024	35.29	35.29	35.25	35.26	34.80	-0.09%	24,016
Dec 2, 2024	35.33	35.60	35.25	35.29	34.83	-0.59%	38,604
Nov 29, 2024	35.47	35.50	35.47	35.50	34.82	0.18%	17,500
Nov 27, 2024	35.37	35.44	35.37	35.44	34.76	0.16%	19,333
Nov 26, 2024	35.37	35.40	35.33	35.38	34.70	-0.11%	48,196
Nov 25, 2024	35.29	35.42	35.29	35.42	34.74	0.40%	52,644
Nov 22, 2024	35.27	35.31	35.27	35.28	34.61	-0.04%	52,280
Nov 21, 2024	35.28	35.33	35.27	35.30	34.62	0.13%	64,128
Nov 20, 2024	35.23	35.28	35.23	35.25	34.58	-0.09%	24,181
Nov 19, 2024	35.22	35.29	35.22	35.28	34.61	0.18%	29,400
Nov 18, 2024	35.15	35.23	35.15	35.22	34.54	0.17%	171,762
Nov 15, 2024	35.19	35.20	35.11	35.16	34.48	-0.18%	27,941
Nov 14, 2024	35.26	35.28	35.17	35.22	34.55	-	41,771
Nov 13, 2024	35.24	35.32	35.20	35.22	34.55	0.14%	55,062
Nov 12, 2024	35.31	35.34	35.17	35.17	34.50	-0.53%	43,857
Nov 11, 2024	35.37	35.42	35.33	35.36	34.68	-0.06%	56,025
Nov 8, 2024	35.43	35.43	35.36	35.38	34.70	0.28%	227,448
Nov 7, 2024	35.16	35.29	35.16	35.28	34.61	0.34%	63,921
Nov 6, 2024	35.16	35.17	35.10	35.16	34.49	0.14%	30,986
Nov 5, 2024	35.08	35.13	35.05	35.11	34.44	0.06%	28,970
Nov 4, 2024	35.07	35.11	35.06	35.09	34.42	0.31%	10,617
Nov 1, 2024	35.07	35.13	34.98	34.98	34.31	-0.71%	271,927
Oct 31, 2024	35.29	35.31	35.23	35.23	34.34	-0.14%	41,218
Oct 30, 2024	35.38	35.38	35.28	35.28	34.38	-0.17%	15,463
Oct 29, 2024	35.28	35.39	35.25	35.34	34.44	-0.06%	40,056
Oct 28, 2024	35.37	35.39	35.30	35.36	34.46	0.39%	13,074
Oct 25, 2024	35.33	35.36	35.22	35.22	34.33	-0.16%	22,714
Oct 24, 2024	35.27	35.29	35.18	35.28	34.38	0.28%	49,729
Oct 23, 2024	35.24	35.24	35.18	35.18	34.29	-0.31%	9,961
Oct 22, 2024	35.37	35.37	35.24	35.29	34.39	-0.11%	11,020
Oct 21, 2024	35.43	35.43	35.32	35.33	34.43	-0.36%	21,885
Oct 18, 2024	35.42	35.49	35.41	35.46	34.56	0.25%	32,819
Oct 17, 2024	35.44	35.47	35.36	35.37	34.47	-0.21%	34,536
Oct 16, 2024	35.42	35.45	35.41	35.45	34.54	0.18%	86,917
Oct 15, 2024	35.40	35.44	35.36	35.38	34.48	0.06%	47,664
Oct 14, 2024	35.35	35.42	35.30	35.36	34.46	0.01%	138,594
Oct 11, 2024	35.32	35.36	35.32	35.36	34.46	0.13%	19,139
Oct 10, 2024	35.30	35.39	35.21	35.31	34.41	0.03%	18,158
Oct 9, 2024	35.32	35.35	35.30	35.30	34.40	-0.03%	18,587
Oct 8, 2024	35.30	35.35	35.26	35.31	34.41	0.06%	7,941
Oct 7, 2024	35.32	35.44	35.28	35.29	34.39	-0.44%	46,319
Oct 4, 2024	35.46	35.50	35.42	35.45	34.54	-0.10%	35,432
Oct 3, 2024	35.51	35.55	35.48	35.48	34.58	-0.08%	237,691
Oct 2, 2024	35.51	35.55	35.48	35.51	34.61	-0.21%	29,497
Oct 1, 2024	35.59	35.61	35.55	35.59	34.68	-0.61%	35,593
Sep 30, 2024	35.80	35.84	35.74	35.80	34.68	0.18%	248,389
Sep 27, 2024	35.74	35.79	35.74	35.74	34.62	0.20%	21,229