PHYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	35.33	35.38	35.33	35.37	-	0.20%	5,407
Jul 18, 2025	35.29	35.30	35.27	35.30	35.30	0.20%	54,541
Jul 17, 2025	35.17	35.25	35.17	35.23	35.23	0.07%	56,547
Jul 16, 2025	35.16	35.21	35.10	35.21	35.21	0.18%	68,036
Jul 15, 2025	35.26	35.26	35.13	35.14	35.14	-0.24%	60,900
Jul 14, 2025	35.18	35.23	35.17	35.23	35.23	0.02%	35,635
Jul 11, 2025	35.23	35.23	35.18	35.22	35.22	-0.19%	28,666
Jul 10, 2025	35.24	35.29	35.23	35.29	35.29	-0.01%	61,209
Jul 9, 2025	35.23	35.29	35.23	35.29	35.29	0.24%	154,291
Jul 8, 2025	35.23	35.24	35.19	35.21	35.21	-0.13%	46,604
Jul 7, 2025	35.30	35.43	35.25	35.25	35.25	-0.25%	349,982
Jul 3, 2025	35.35	35.35	35.30	35.34	35.34	0.07%	47,417
Jul 2, 2025	35.24	35.33	35.23	35.32	35.32	0.05%	67,807
Jul 1, 2025	35.25	35.31	35.25	35.30	35.30	-0.55%	85,170
Jun 30, 2025	35.48	35.51	35.44	35.49	35.27	0.20%	72,138
Jun 27, 2025	35.43	35.45	35.40	35.42	35.20	-0.01%	49,965
Jun 26, 2025	35.38	35.44	35.36	35.43	35.20	0.23%	74,866
Jun 25, 2025	35.33	35.37	35.29	35.35	35.12	0.04%	62,668
Jun 24, 2025	35.23	35.34	35.23	35.33	35.11	0.37%	51,965
Jun 23, 2025	35.14	35.21	35.13	35.20	34.98	0.17%	58,697
Jun 20, 2025	35.07	35.14	35.05	35.14	34.92	0.26%	31,412
Jun 18, 2025	35.03	35.10	34.99	35.05	34.83	0.03%	67,479
Jun 17, 2025	35.03	35.08	34.97	35.04	34.82	-0.03%	85,980
Jun 16, 2025	35.02	35.05	34.99	35.05	34.83	0.26%	74,432
Jun 13, 2025	34.97	35.00	34.94	34.96	34.74	-0.26%	109,643
Jun 12, 2025	34.98	35.05	34.98	35.05	34.83	0.09%	68,969
Jun 11, 2025	35.00	35.04	35.00	35.02	34.80	0.11%	65,797
Jun 10, 2025	34.99	34.99	34.90	34.98	34.76	0.14%	62,253
Jun 9, 2025	34.91	34.94	34.88	34.93	34.71	0.17%	61,344
Jun 6, 2025	34.93	34.93	34.82	34.87	34.65	-0.06%	44,439
Jun 5, 2025	34.96	34.96	34.86	34.89	34.67	-0.03%	61,314
Jun 4, 2025	34.88	34.94	34.88	34.90	34.68	0.17%	171,262
Jun 3, 2025	34.83	34.89	34.78	34.84	34.62	0.26%	88,697
Jun 2, 2025	34.77	34.78	34.71	34.75	34.53	-0.63%	48,213
May 30, 2025	34.97	34.98	34.91	34.97	34.52	0.09%	108,828
May 29, 2025	35.01	35.01	34.94	34.94	34.49	0.11%	160,284
May 28, 2025	34.95	34.95	34.85	34.90	34.45	-0.01%	83,095
May 27, 2025	34.81	34.92	34.80	34.91	34.46	0.53%	89,837
May 23, 2025	34.65	34.74	34.63	34.72	34.28	0.03%	59,802
May 22, 2025	34.63	34.76	34.63	34.71	34.27	0.12%	55,114
May 21, 2025	34.73	34.79	34.65	34.67	34.23	-0.34%	103,490
May 20, 2025	34.82	34.88	34.75	34.79	34.35	-0.14%	163,878
May 19, 2025	34.77	34.87	34.76	34.84	34.39	-0.11%	285,192
May 16, 2025	34.91	34.91	34.84	34.88	34.43	0.09%	124,143
May 15, 2025	34.76	34.86	34.75	34.85	34.40	0.26%	196,417
May 14, 2025	34.85	34.89	34.76	34.76	34.32	-0.30%	75,472
May 13, 2025	34.81	34.89	34.76	34.87	34.42	0.35%	361,980
May 12, 2025	34.69	34.78	34.63	34.75	34.30	0.77%	83,902
May 9, 2025	34.50	34.56	34.48	34.48	34.04	0.09%	51,737
May 8, 2025	34.52	34.55	34.45	34.45	34.01	-0.13%	31,506