PHYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	34.90	34.93	34.81	34.84	34.84	-0.41%	152,035
Jun 4, 2026	34.96	35.00	34.95	34.99	34.99	0.17%	87,217
Jun 3, 2026	34.93	34.95	34.90	34.93	34.93	-0.26%	119,256
Jun 2, 2026	35.00	35.02	34.98	35.02	35.02	0.01%	131,123
Jun 1, 2026	34.96	35.01	34.92	35.01	35.01	-0.06%	170,871
May 29, 2026	34.98	35.04	34.97	35.03	35.03	0.15%	112,507
May 28, 2026	35.10	35.22	35.10	35.19	34.98	0.09%	95,706
May 27, 2026	35.17	35.18	35.13	35.16	34.95	-0.06%	98,871
May 26, 2026	35.14	35.19	35.12	35.18	34.97	0.23%	123,986
May 22, 2026	35.12	35.12	35.06	35.10	34.89	0.13%	96,971
May 21, 2026	34.96	35.07	34.94	35.06	34.84	-	113,393
May 20, 2026	34.86	35.06	34.86	35.06	34.84	0.59%	128,220
May 19, 2026	34.86	34.89	34.81	34.85	34.64	-0.20%	105,531
May 18, 2026	34.96	34.99	34.87	34.92	34.71	-0.03%	109,801
May 15, 2026	34.96	35.01	34.93	34.93	34.72	-0.46%	97,237
May 14, 2026	35.12	35.15	35.09	35.09	34.88	0.04%	93,494
May 13, 2026	35.05	35.09	35.01	35.08	34.86	0.07%	156,197
May 12, 2026	35.02	35.07	34.98	35.05	34.84	-0.19%	90,145
May 11, 2026	35.14	35.17	35.11	35.12	34.90	-0.10%	142,867
May 8, 2026	35.12	35.16	35.10	35.15	34.94	0.17%	83,393
May 7, 2026	35.21	35.22	35.09	35.09	34.88	-0.34%	85,304
May 6, 2026	35.12	35.22	35.12	35.21	35.00	0.37%	271,416
May 5, 2026	35.06	35.11	35.06	35.08	34.87	0.09%	566,591
May 4, 2026	35.11	35.13	35.00	35.05	34.84	-0.30%	127,916
May 1, 2026	35.11	35.22	35.11	35.16	34.94	0.16%	147,481
Apr 30, 2026	35.02	35.11	35.00	35.10	34.89	0.28%	90,547
Apr 29, 2026	35.26	35.27	35.17	35.21	34.79	-0.37%	96,038
Apr 28, 2026	35.30	35.34	35.30	35.34	34.92	-0.07%	67,576
Apr 27, 2026	35.33	35.37	35.31	35.37	34.95	0.04%	114,648
Apr 24, 2026	35.30	35.37	35.27	35.35	34.93	0.11%	121,219
Apr 23, 2026	35.31	35.37	35.11	35.31	34.89	-0.11%	89,789
Apr 22, 2026	35.32	35.36	35.28	35.35	34.93	0.23%	143,660
Apr 21, 2026	35.35	35.35	35.25	35.27	34.85	-0.30%	291,537
Apr 20, 2026	35.38	35.39	35.35	35.38	34.96	-	80,412
Apr 17, 2026	35.33	35.42	35.33	35.38	34.96	0.33%	109,887
Apr 16, 2026	35.31	35.32	35.22	35.26	34.84	-0.10%	110,001
Apr 15, 2026	35.28	35.31	35.26	35.30	34.88	-0.01%	74,888
Apr 14, 2026	35.21	35.33	35.05	35.30	34.88	0.30%	79,556
Apr 13, 2026	35.05	35.20	35.05	35.20	34.78	0.31%	84,239
Apr 10, 2026	35.20	35.20	35.07	35.09	34.67	-0.21%	192,142
Apr 9, 2026	35.13	35.22	35.07	35.16	34.74	0.27%	133,010
Apr 8, 2026	35.18	35.19	35.02	35.07	34.65	0.52%	106,039
Apr 7, 2026	34.88	34.89	34.76	34.89	34.47	-0.01%	103,829
Apr 6, 2026	34.82	34.90	34.82	34.89	34.48	0.24%	90,096
Apr 2, 2026	34.67	34.85	34.66	34.81	34.39	0.22%	552,978
Apr 1, 2026	34.75	34.77	34.70	34.73	34.32	0.29%	408,296
Mar 31, 2026	34.50	34.65	34.49	34.63	34.22	0.78%	135,379
Mar 30, 2026	34.65	34.67	34.54	34.58	33.95	0.16%	87,465
Mar 27, 2026	34.53	34.57	34.47	34.53	33.90	-0.30%	180,834
Mar 26, 2026	34.73	34.83	34.60	34.63	34.00	-0.60%	81,267