PHYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.29	35.34	35.22	35.23	35.23	-0.30%	220,312
Mar 4, 2026	35.30	35.34	35.28	35.34	35.34	0.20%	232,134
Mar 3, 2026	35.21	35.31	35.19	35.27	35.27	-0.21%	148,161
Mar 2, 2026	35.27	35.39	35.26	35.34	35.34	-0.73%	158,347
Feb 27, 2026	35.57	35.64	35.56	35.60	35.41	-0.06%	183,226
Feb 26, 2026	35.63	35.64	35.58	35.62	35.43	0.06%	218,796
Feb 25, 2026	35.60	35.66	35.60	35.60	35.41	-	213,286
Feb 24, 2026	35.60	35.62	35.57	35.60	35.41	-0.11%	165,051
Feb 23, 2026	35.63	35.66	35.62	35.64	35.45	-0.06%	165,473
Feb 20, 2026	35.61	35.68	35.61	35.66	35.47	0.10%	173,186
Feb 19, 2026	35.60	35.63	35.59	35.63	35.44	0.06%	199,232
Feb 18, 2026	35.57	35.63	35.57	35.61	35.42	0.10%	130,616
Feb 17, 2026	35.60	35.61	35.56	35.57	35.38	-0.08%	357,588
Feb 13, 2026	35.57	35.64	35.57	35.60	35.41	-	157,974
Feb 12, 2026	35.60	35.64	35.57	35.60	35.41	-0.06%	170,192
Feb 11, 2026	35.59	35.63	35.59	35.62	35.43	0.08%	231,768
Feb 10, 2026	35.63	35.67	35.59	35.59	35.40	-	145,766
Feb 9, 2026	35.55	35.63	35.54	35.59	35.40	0.11%	216,881
Feb 6, 2026	35.49	35.55	35.49	35.55	35.36	0.28%	384,260
Feb 5, 2026	35.45	35.50	35.45	35.45	35.27	-0.03%	214,555
Feb 4, 2026	35.49	35.51	35.45	35.46	35.28	-0.15%	249,045
Feb 3, 2026	35.49	35.55	35.44	35.52	35.33	0.07%	162,270
Feb 2, 2026	35.47	35.52	35.46	35.49	35.31	-0.59%	147,760
Jan 30, 2026	35.65	35.71	35.65	35.70	35.31	0.01%	100,922
Jan 29, 2026	35.69	35.70	35.64	35.70	35.30	-0.07%	163,591
Jan 28, 2026	35.74	35.75	35.70	35.72	35.33	-0.06%	133,739
Jan 27, 2026	35.73	35.76	35.73	35.74	35.35	-0.03%	107,714
Jan 26, 2026	35.73	35.76	35.72	35.75	35.36	0.06%	271,371
Jan 23, 2026	35.72	35.74	35.69	35.73	35.34	-0.06%	99,186
Jan 22, 2026	35.75	35.76	35.70	35.75	35.36	0.17%	209,934
Jan 21, 2026	35.61	35.71	35.61	35.69	35.30	0.17%	103,561
Jan 20, 2026	35.57	35.66	35.56	35.63	35.24	-0.21%	128,467
Jan 16, 2026	35.70	35.72	35.68	35.71	35.31	0.08%	108,829
Jan 15, 2026	35.69	35.70	35.67	35.68	35.28	-0.06%	124,261
Jan 14, 2026	35.65	35.70	35.63	35.70	35.30	0.04%	65,256
Jan 13, 2026	35.67	35.70	35.65	35.68	35.29	0.11%	104,908
Jan 12, 2026	35.59	35.66	35.59	35.64	35.25	0.04%	151,756
Jan 9, 2026	35.61	35.65	35.61	35.63	35.24	0.08%	461,006
Jan 8, 2026	35.55	35.61	35.55	35.60	35.21	0.01%	145,475
Jan 7, 2026	35.63	35.63	35.59	35.59	35.20	-0.03%	53,254
Jan 6, 2026	35.59	35.63	35.58	35.60	35.21	0.08%	6,399,388
Jan 5, 2026	35.48	35.57	35.48	35.57	35.18	0.23%	103,258
Jan 2, 2026	35.51	35.51	35.48	35.49	35.10	0.03%	112,656
Dec 31, 2025	35.51	35.54	35.48	35.48	35.09	-0.10%	101,029
Dec 30, 2025	35.48	35.54	35.48	35.52	35.13	-0.41%	80,870
Dec 29, 2025	35.64	35.75	35.61	35.66	35.12	0.07%	395,445
Dec 26, 2025	35.62	35.65	35.62	35.64	35.09	0.03%	34,419
Dec 24, 2025	35.57	35.63	35.56	35.63	35.08	0.21%	65,853
Dec 23, 2025	35.50	35.56	35.50	35.55	35.01	0.08%	6,354,204
Dec 22, 2025	35.52	35.53	35.49	35.52	34.98	0.07%	133,248
Dec 19, 2025	35.52	35.55	35.49	35.50	34.96	-0.01%	115,802
Dec 18, 2025	35.48	35.50	35.45	35.50	34.96	0.23%	130,459
Dec 17, 2025	35.46	35.46	35.38	35.42	34.88	-0.04%	100,248
Dec 16, 2025	35.40	35.45	35.40	35.44	34.90	0.01%	1,525,326
Dec 15, 2025	35.45	35.45	35.40	35.43	34.89	0.06%	80,875
Dec 12, 2025	35.42	35.43	35.38	35.41	34.87	-0.11%	108,063
Dec 11, 2025	35.46	35.47	35.43	35.45	34.91	0.06%	93,584
Dec 10, 2025	35.34	35.45	35.31	35.43	34.89	0.25%	134,228
Dec 9, 2025	35.36	35.38	35.33	35.34	34.80	-0.13%	102,738
Dec 8, 2025	35.45	35.45	35.35	35.39	34.85	-0.16%	86,983
Dec 5, 2025	35.47	35.47	35.42	35.44	34.90	0.01%	82,282
Dec 4, 2025	35.41	35.44	35.38	35.44	34.90	0.01%	109,920
Dec 3, 2025	35.40	35.46	35.40	35.43	34.89	0.16%	91,943
Dec 2, 2025	35.34	35.38	35.32	35.38	34.84	0.11%	79,402
Dec 1, 2025	35.32	35.35	35.29	35.34	34.80	-0.70%	73,304
Nov 28, 2025	35.62	35.62	35.57	35.59	34.86	0.06%	32,062
Nov 26, 2025	35.53	35.57	35.51	35.57	34.84	0.17%	74,335
Nov 25, 2025	35.43	35.51	35.39	35.51	34.78	0.34%	142,705
Nov 24, 2025	35.36	35.39	35.33	35.39	34.66	0.20%	74,592
Nov 21, 2025	35.28	35.32	35.23	35.32	34.59	0.32%	114,628
Nov 20, 2025	35.32	35.34	35.20	35.20	34.48	-0.01%	235,884
Nov 19, 2025	35.22	35.25	35.19	35.21	34.49	0.03%	160,205
Nov 18, 2025	35.17	35.21	35.16	35.20	34.48	-0.06%	106,798
Nov 17, 2025	35.23	35.28	35.17	35.22	34.50	-0.13%	89,021
Nov 14, 2025	35.22	35.31	35.21	35.26	34.54	-0.06%	83,822
Nov 13, 2025	35.36	35.37	35.26	35.28	34.56	-0.42%	190,700
Nov 12, 2025	35.48	35.48	35.40	35.43	34.71	-0.06%	179,130
Nov 11, 2025	35.41	35.47	35.41	35.45	34.73	0.06%	75,523
Nov 10, 2025	35.37	35.43	35.35	35.43	34.71	0.43%	95,639
Nov 7, 2025	35.28	35.30	35.24	35.28	34.56	-0.03%	76,616
Nov 6, 2025	35.32	35.32	35.27	35.29	34.57	0.03%	95,770
Nov 5, 2025	35.26	35.28	35.25	35.28	34.56	0.03%	70,895
Nov 4, 2025	35.21	35.27	35.19	35.27	34.55	-	144,429
Nov 3, 2025	35.39	35.39	35.26	35.27	34.55	-0.87%	128,938
Oct 31, 2025	35.59	35.61	35.54	35.58	34.66	0.08%	119,435
Oct 30, 2025	35.55	35.61	35.54	35.55	34.63	-0.25%	103,094
Oct 29, 2025	35.71	35.76	35.63	35.64	34.72	-0.27%	82,759
Oct 28, 2025	35.75	35.76	35.71	35.74	34.81	-0.01%	259,200
Oct 27, 2025	35.71	35.75	35.67	35.74	34.82	0.27%	88,326
Oct 24, 2025	35.61	35.65	35.60	35.65	34.73	0.31%	75,770
Oct 23, 2025	35.53	35.58	35.52	35.54	34.62	-0.04%	245,257
Oct 22, 2025	35.57	35.57	35.50	35.55	34.63	-0.01%	171,879
Oct 21, 2025	35.58	35.60	35.54	35.56	34.64	-0.01%	128,166
Oct 20, 2025	35.52	35.57	35.52	35.56	34.64	0.17%	78,432
Oct 17, 2025	35.46	35.50	35.41	35.50	34.58	0.10%	90,667
Oct 16, 2025	35.53	35.53	35.43	35.47	34.55	-0.11%	87,396
Oct 15, 2025	35.50	35.52	35.43	35.51	34.59	0.27%	171,689
Oct 14, 2025	35.27	35.44	35.23	35.41	34.50	0.18%	281,448
Oct 13, 2025	35.24	35.35	35.24	35.35	34.44	0.48%	56,177
Oct 10, 2025	35.38	35.39	35.18	35.18	34.27	-0.54%	140,868