PHYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	34.69	34.78	34.63	34.75	34.75	0.77%	83,902
May 9, 2025	34.50	34.56	34.48	34.48	34.48	0.09%	51,737
May 8, 2025	34.52	34.55	34.45	34.45	34.45	-0.13%	31,506
May 7, 2025	34.48	34.53	34.46	34.50	34.50	0.13%	55,176
May 6, 2025	34.42	34.54	34.39	34.45	34.45	-0.03%	30,465
May 5, 2025	34.42	34.53	34.38	34.46	34.46	-0.04%	28,996
May 2, 2025	34.46	34.52	34.43	34.47	34.47	0.22%	117,273
May 1, 2025	34.46	34.48	34.36	34.40	34.40	-0.72%	55,115
Apr 30, 2025	34.67	34.68	34.54	34.65	34.42	-0.32%	40,590
Apr 29, 2025	34.68	34.76	34.67	34.76	34.52	0.29%	41,410
Apr 28, 2025	34.72	34.72	34.54	34.66	34.43	-0.16%	94,783
Apr 25, 2025	34.59	34.72	34.55	34.72	34.48	0.44%	49,039
Apr 24, 2025	34.43	34.56	34.40	34.56	34.33	0.77%	42,866
Apr 23, 2025	34.47	34.49	34.27	34.30	34.07	0.52%	25,971
Apr 22, 2025	34.08	34.19	34.08	34.12	33.89	0.24%	24,255
Apr 21, 2025	34.09	34.10	34.00	34.04	33.81	-0.33%	28,950
Apr 17, 2025	34.13	34.21	34.10	34.15	33.92	0.33%	57,926
Apr 16, 2025	34.07	34.14	33.99	34.04	33.81	-0.03%	239,735
Apr 15, 2025	34.01	34.08	34.01	34.05	33.82	0.37%	34,399
Apr 14, 2025	33.99	33.99	33.85	33.92	33.69	0.63%	49,169
Apr 11, 2025	33.61	33.80	33.43	33.71	33.48	0.18%	44,467
Apr 10, 2025	33.91	33.95	33.53	33.65	33.42	-0.84%	46,045
Apr 9, 2025	33.31	33.95	32.98	33.94	33.71	1.57%	207,344
Apr 8, 2025	33.95	33.96	33.35	33.41	33.18	-0.70%	71,269
Apr 7, 2025	33.50	33.93	33.26	33.64	33.42	-0.41%	89,417
Apr 4, 2025	34.11	34.11	33.71	33.78	33.55	-1.83%	521,819
Apr 3, 2025	34.48	34.50	34.33	34.41	34.18	-0.92%	92,797
Apr 2, 2025	34.65	34.73	34.64	34.73	34.50	0.14%	27,965
Apr 1, 2025	34.61	34.70	34.58	34.68	34.45	-0.40%	42,484
Mar 31, 2025	34.69	34.83	34.69	34.82	34.35	-0.06%	34,816
Mar 28, 2025	34.92	34.92	34.80	34.84	34.37	-0.09%	56,545
Mar 27, 2025	34.92	34.92	34.86	34.87	34.40	-0.11%	34,093
Mar 26, 2025	35.03	35.03	34.88	34.91	34.44	-0.43%	58,398
Mar 25, 2025	35.07	35.09	35.03	35.06	34.59	0.11%	30,480
Mar 24, 2025	35.02	35.07	35.01	35.02	34.55	0.14%	41,248
Mar 21, 2025	34.97	34.99	34.93	34.97	34.50	-0.09%	49,816
Mar 20, 2025	35.03	35.09	34.97	35.00	34.53	-0.06%	36,280
Mar 19, 2025	34.87	35.02	34.85	35.02	34.55	0.40%	58,960
Mar 18, 2025	34.88	34.90	34.84	34.88	34.41	-0.07%	46,555
Mar 17, 2025	34.82	34.91	34.82	34.91	34.43	0.22%	24,305
Mar 14, 2025	34.80	34.86	34.77	34.83	34.36	0.17%	39,878
Mar 13, 2025	34.84	34.85	34.72	34.77	34.30	-0.34%	34,426
Mar 12, 2025	35.01	35.01	34.87	34.89	34.42	0.06%	44,873
Mar 11, 2025	34.97	35.00	34.85	34.87	34.40	-0.34%	98,983
Mar 10, 2025	35.03	35.07	34.99	34.99	34.52	-0.20%	47,823
Mar 7, 2025	35.05	35.12	35.04	35.06	34.59	-	34,234
Mar 6, 2025	35.09	35.12	35.05	35.06	34.59	-0.34%	47,301
Mar 5, 2025	35.17	35.21	35.12	35.18	34.71	0.06%	187,822
Mar 4, 2025	35.17	35.20	35.10	35.16	34.69	-0.12%	37,910
Mar 3, 2025	35.22	35.24	35.17	35.20	34.73	-0.68%	49,561