PHYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	34.96	35.01	34.93	34.93	34.93	-0.46%	97,237
May 14, 2026	35.12	35.15	35.09	35.09	35.09	0.04%	93,494
May 13, 2026	35.05	35.09	35.01	35.08	35.08	0.07%	156,197
May 12, 2026	35.02	35.07	34.98	35.05	35.05	-0.19%	90,145
May 11, 2026	35.14	35.17	35.11	35.12	35.12	-0.10%	142,867
May 8, 2026	35.12	35.16	35.10	35.15	35.15	0.17%	83,393
May 7, 2026	35.21	35.22	35.09	35.09	35.09	-0.34%	85,304
May 6, 2026	35.12	35.22	35.12	35.21	35.21	0.37%	271,416
May 5, 2026	35.06	35.11	35.06	35.08	35.08	0.09%	566,591
May 4, 2026	35.11	35.13	35.00	35.05	35.05	-0.30%	127,916
May 1, 2026	35.11	35.22	35.11	35.16	35.16	0.16%	147,481
Apr 30, 2026	35.02	35.11	35.00	35.10	35.10	-0.31%	90,547
Apr 29, 2026	35.26	35.27	35.17	35.21	35.00	-0.37%	96,038
Apr 28, 2026	35.30	35.34	35.30	35.34	35.13	-0.07%	67,576
Apr 27, 2026	35.33	35.37	35.31	35.37	35.16	0.04%	114,648
Apr 24, 2026	35.30	35.37	35.27	35.35	35.14	0.11%	121,219
Apr 23, 2026	35.31	35.37	35.11	35.31	35.10	-0.11%	89,789
Apr 22, 2026	35.32	35.36	35.28	35.35	35.14	0.23%	143,660
Apr 21, 2026	35.35	35.35	35.25	35.27	35.06	-0.30%	291,537
Apr 20, 2026	35.38	35.39	35.35	35.38	35.17	-	80,412
Apr 17, 2026	35.33	35.42	35.33	35.38	35.17	0.33%	109,887
Apr 16, 2026	35.31	35.32	35.22	35.26	35.05	-0.10%	110,001
Apr 15, 2026	35.28	35.31	35.26	35.30	35.09	-0.01%	74,888
Apr 14, 2026	35.21	35.33	35.05	35.30	35.09	0.30%	79,556
Apr 13, 2026	35.05	35.20	35.05	35.20	34.99	0.31%	84,239
Apr 10, 2026	35.20	35.20	35.07	35.09	34.88	-0.21%	192,142
Apr 9, 2026	35.13	35.22	35.07	35.16	34.95	0.27%	133,010
Apr 8, 2026	35.18	35.19	35.02	35.07	34.86	0.52%	106,039
Apr 7, 2026	34.88	34.89	34.76	34.89	34.68	-0.01%	103,829
Apr 6, 2026	34.82	34.90	34.82	34.89	34.69	0.24%	90,096
Apr 2, 2026	34.67	34.85	34.66	34.81	34.60	0.22%	552,978
Apr 1, 2026	34.75	34.77	34.70	34.73	34.53	0.29%	408,296
Mar 31, 2026	34.50	34.65	34.49	34.63	34.43	0.14%	135,379
Mar 30, 2026	34.65	34.67	34.54	34.58	34.16	0.16%	87,465
Mar 27, 2026	34.53	34.57	34.47	34.53	34.11	-0.30%	180,834
Mar 26, 2026	34.73	34.83	34.60	34.63	34.21	-0.60%	81,267
Mar 25, 2026	34.86	34.92	34.83	34.84	34.42	0.32%	68,512
Mar 24, 2026	34.77	34.82	34.72	34.73	34.31	-0.26%	146,014
Mar 23, 2026	34.78	34.93	34.71	34.82	34.40	0.49%	131,118
Mar 20, 2026	34.87	34.87	34.60	34.65	34.23	-0.70%	149,642
Mar 19, 2026	34.71	34.90	34.68	34.90	34.47	0.01%	183,763
Mar 18, 2026	35.00	35.01	34.87	34.89	34.47	-0.46%	82,346
Mar 17, 2026	34.95	35.05	34.95	35.05	34.63	0.49%	212,163
Mar 16, 2026	34.88	34.96	34.88	34.88	34.46	0.32%	133,629
Mar 13, 2026	34.90	34.94	34.74	34.77	34.35	-0.34%	157,540
Mar 12, 2026	35.04	35.04	34.88	34.89	34.47	-0.61%	173,732
Mar 11, 2026	35.14	35.16	35.09	35.11	34.68	-0.24%	190,229
Mar 10, 2026	35.19	35.30	35.19	35.19	34.77	-0.07%	134,230
Mar 9, 2026	34.97	35.22	34.96	35.22	34.79	0.30%	105,381
Mar 6, 2026	35.14	35.20	35.09	35.11	34.69	-0.34%	176,832