PHYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	34.93	34.93	34.82	34.87	34.87	-0.06%	44,439
Jun 5, 2025	34.96	34.96	34.86	34.89	34.89	-0.03%	61,314
Jun 4, 2025	34.88	34.94	34.88	34.90	34.90	0.17%	171,262
Jun 3, 2025	34.83	34.89	34.78	34.84	34.84	0.26%	88,697
Jun 2, 2025	34.77	34.78	34.71	34.75	34.75	-0.63%	48,213
May 30, 2025	34.97	34.98	34.91	34.97	34.74	0.09%	108,828
May 29, 2025	35.01	35.01	34.94	34.94	34.71	0.11%	160,284
May 28, 2025	34.95	34.95	34.85	34.90	34.67	-0.01%	83,095
May 27, 2025	34.81	34.92	34.80	34.91	34.68	0.53%	89,837
May 23, 2025	34.65	34.74	34.63	34.72	34.49	0.03%	59,802
May 22, 2025	34.63	34.76	34.63	34.71	34.48	0.12%	55,114
May 21, 2025	34.73	34.79	34.65	34.67	34.44	-0.34%	103,490
May 20, 2025	34.82	34.88	34.75	34.79	34.56	-0.14%	163,878
May 19, 2025	34.77	34.87	34.76	34.84	34.61	-0.11%	285,192
May 16, 2025	34.91	34.91	34.84	34.88	34.65	0.09%	124,143
May 15, 2025	34.76	34.86	34.75	34.85	34.62	0.26%	196,417
May 14, 2025	34.85	34.89	34.76	34.76	34.53	-0.30%	75,472
May 13, 2025	34.81	34.89	34.76	34.87	34.64	0.35%	361,980
May 12, 2025	34.69	34.78	34.63	34.75	34.52	0.77%	83,902
May 9, 2025	34.50	34.56	34.48	34.48	34.25	0.09%	51,737
May 8, 2025	34.52	34.55	34.45	34.45	34.23	-0.13%	31,506
May 7, 2025	34.48	34.53	34.46	34.50	34.27	0.13%	55,176
May 6, 2025	34.42	34.54	34.39	34.45	34.22	-0.03%	30,465
May 5, 2025	34.42	34.53	34.38	34.46	34.23	-0.04%	28,996
May 2, 2025	34.46	34.52	34.43	34.47	34.25	0.22%	117,273
May 1, 2025	34.46	34.48	34.36	34.40	34.18	-0.72%	55,115
Apr 30, 2025	34.67	34.68	34.54	34.65	34.19	-0.32%	40,590
Apr 29, 2025	34.68	34.76	34.67	34.76	34.30	0.29%	41,410
Apr 28, 2025	34.72	34.72	34.54	34.66	34.20	-0.16%	94,783
Apr 25, 2025	34.59	34.72	34.55	34.72	34.25	0.44%	49,039
Apr 24, 2025	34.43	34.56	34.40	34.56	34.11	0.77%	42,866
Apr 23, 2025	34.47	34.49	34.27	34.30	33.84	0.52%	25,971
Apr 22, 2025	34.08	34.19	34.08	34.12	33.67	0.24%	24,255
Apr 21, 2025	34.09	34.10	34.00	34.04	33.59	-0.33%	28,950
Apr 17, 2025	34.13	34.21	34.10	34.15	33.70	0.33%	57,926
Apr 16, 2025	34.07	34.14	33.99	34.04	33.59	-0.03%	239,735
Apr 15, 2025	34.01	34.08	34.01	34.05	33.60	0.37%	34,399
Apr 14, 2025	33.99	33.99	33.85	33.92	33.47	0.63%	49,169
Apr 11, 2025	33.61	33.80	33.43	33.71	33.26	0.18%	44,467
Apr 10, 2025	33.91	33.95	33.53	33.65	33.20	-0.84%	46,045
Apr 9, 2025	33.31	33.95	32.98	33.94	33.48	1.57%	207,344
Apr 8, 2025	33.95	33.96	33.35	33.41	32.97	-0.70%	71,269
Apr 7, 2025	33.50	33.93	33.26	33.64	33.20	-0.41%	89,417
Apr 4, 2025	34.11	34.11	33.71	33.78	33.33	-1.83%	521,819
Apr 3, 2025	34.48	34.50	34.33	34.41	33.95	-0.92%	92,797
Apr 2, 2025	34.65	34.73	34.64	34.73	34.27	0.14%	27,965
Apr 1, 2025	34.61	34.70	34.58	34.68	34.22	-0.40%	42,484
Mar 31, 2025	34.69	34.83	34.69	34.82	34.13	-0.06%	34,816
Mar 28, 2025	34.92	34.92	34.80	34.84	34.15	-0.09%	56,545
Mar 27, 2025	34.92	34.92	34.86	34.87	34.18	-0.11%	34,093