PHYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.30	35.34	35.30	35.34	35.34	-0.07%	67,576
Apr 27, 2026	35.33	35.37	35.31	35.37	35.37	0.04%	114,648
Apr 24, 2026	35.30	35.37	35.27	35.35	35.35	0.11%	121,219
Apr 23, 2026	35.31	35.37	35.11	35.31	35.31	-0.11%	89,789
Apr 22, 2026	35.32	35.36	35.28	35.35	35.35	0.23%	143,660
Apr 21, 2026	35.35	35.35	35.25	35.27	35.27	-0.30%	291,537
Apr 20, 2026	35.38	35.39	35.35	35.38	35.38	-	80,412
Apr 17, 2026	35.33	35.42	35.33	35.38	35.38	0.33%	109,887
Apr 16, 2026	35.31	35.32	35.22	35.26	35.26	-0.10%	110,001
Apr 15, 2026	35.28	35.31	35.26	35.30	35.30	-0.01%	74,888
Apr 14, 2026	35.21	35.33	35.05	35.30	35.30	0.30%	79,556
Apr 13, 2026	35.05	35.20	35.05	35.20	35.20	0.31%	84,239
Apr 10, 2026	35.20	35.20	35.07	35.09	35.09	-0.21%	192,142
Apr 9, 2026	35.13	35.22	35.07	35.16	35.16	0.27%	133,010
Apr 8, 2026	35.18	35.19	35.02	35.07	35.07	0.52%	106,039
Apr 7, 2026	34.88	34.89	34.76	34.89	34.89	-0.01%	103,823
Apr 6, 2026	34.82	34.90	34.82	34.89	34.89	0.24%	90,096
Apr 2, 2026	34.67	34.85	34.66	34.81	34.81	0.22%	552,978
Apr 1, 2026	34.75	34.77	34.70	34.73	34.73	0.29%	408,296
Mar 31, 2026	34.50	34.65	34.49	34.63	34.63	0.14%	135,379
Mar 30, 2026	34.65	34.67	34.54	34.58	34.36	0.16%	87,465
Mar 27, 2026	34.53	34.57	34.47	34.53	34.31	-0.30%	180,834
Mar 26, 2026	34.73	34.83	34.60	34.63	34.41	-0.60%	81,267
Mar 25, 2026	34.86	34.92	34.83	34.84	34.62	0.32%	68,512
Mar 24, 2026	34.77	34.82	34.72	34.73	34.51	-0.26%	146,014
Mar 23, 2026	34.78	34.93	34.71	34.82	34.60	0.49%	131,118
Mar 20, 2026	34.87	34.87	34.60	34.65	34.43	-0.70%	149,642
Mar 19, 2026	34.71	34.90	34.68	34.90	34.67	0.01%	183,763
Mar 18, 2026	35.00	35.01	34.87	34.89	34.67	-0.46%	82,346
Mar 17, 2026	34.95	35.05	34.95	35.05	34.83	0.49%	212,163
Mar 16, 2026	34.88	34.96	34.88	34.88	34.66	0.32%	133,629
Mar 13, 2026	34.90	34.94	34.74	34.77	34.55	-0.34%	157,540
Mar 12, 2026	35.04	35.04	34.88	34.89	34.67	-0.61%	173,732
Mar 11, 2026	35.14	35.16	35.09	35.11	34.88	-0.24%	190,229
Mar 10, 2026	35.19	35.30	35.19	35.19	34.97	-0.07%	134,230
Mar 9, 2026	34.97	35.22	34.96	35.22	34.99	0.30%	105,381
Mar 6, 2026	35.14	35.20	35.09	35.11	34.89	-0.34%	176,832
Mar 5, 2026	35.29	35.34	35.22	35.23	35.01	-0.30%	220,312
Mar 4, 2026	35.30	35.34	35.28	35.34	35.11	0.20%	232,134
Mar 3, 2026	35.21	35.31	35.19	35.27	35.04	-0.21%	148,161
Mar 2, 2026	35.27	35.39	35.26	35.34	35.12	-0.73%	158,347
Feb 27, 2026	35.57	35.64	35.56	35.60	35.19	-0.06%	183,226
Feb 26, 2026	35.63	35.64	35.58	35.62	35.21	0.06%	218,796
Feb 25, 2026	35.60	35.66	35.60	35.60	35.19	-	213,286
Feb 24, 2026	35.60	35.62	35.57	35.60	35.19	-0.11%	165,051
Feb 23, 2026	35.63	35.66	35.62	35.64	35.23	-0.06%	165,473
Feb 20, 2026	35.61	35.68	35.61	35.66	35.25	0.10%	173,186
Feb 19, 2026	35.60	35.63	35.59	35.63	35.22	0.06%	199,232
Feb 18, 2026	35.57	35.63	35.57	35.61	35.20	0.10%	130,616
Feb 17, 2026	35.60	35.61	35.56	35.57	35.16	-0.08%	357,588
Feb 13, 2026	35.57	35.64	35.57	35.60	35.19	-	157,974
Feb 12, 2026	35.60	35.64	35.57	35.60	35.19	-0.06%	170,192
Feb 11, 2026	35.59	35.63	35.59	35.62	35.21	0.08%	231,768
Feb 10, 2026	35.63	35.67	35.59	35.59	35.18	-	145,766
Feb 9, 2026	35.55	35.63	35.54	35.59	35.18	0.11%	216,881
Feb 6, 2026	35.49	35.55	35.49	35.55	35.14	0.28%	384,260
Feb 5, 2026	35.45	35.50	35.45	35.45	35.04	-0.03%	214,555
Feb 4, 2026	35.49	35.51	35.45	35.46	35.05	-0.15%	249,045
Feb 3, 2026	35.49	35.55	35.44	35.52	35.11	0.07%	162,270
Feb 2, 2026	35.47	35.52	35.46	35.49	35.08	-0.59%	147,760
Jan 30, 2026	35.65	35.71	35.65	35.70	35.09	0.01%	100,922
Jan 29, 2026	35.69	35.70	35.64	35.70	35.08	-0.07%	163,591
Jan 28, 2026	35.74	35.75	35.70	35.72	35.11	-0.06%	133,739
Jan 27, 2026	35.73	35.76	35.73	35.74	35.13	-0.03%	107,714
Jan 26, 2026	35.73	35.76	35.72	35.75	35.14	0.06%	271,371
Jan 23, 2026	35.72	35.74	35.69	35.73	35.11	-0.06%	99,186
Jan 22, 2026	35.75	35.76	35.70	35.75	35.14	0.17%	209,934
Jan 21, 2026	35.61	35.71	35.61	35.69	35.08	0.17%	103,561
Jan 20, 2026	35.57	35.66	35.56	35.63	35.02	-0.21%	128,467
Jan 16, 2026	35.70	35.72	35.68	35.71	35.09	0.08%	108,829
Jan 15, 2026	35.69	35.70	35.67	35.68	35.06	-0.06%	124,261
Jan 14, 2026	35.65	35.70	35.63	35.70	35.08	0.04%	65,256
Jan 13, 2026	35.67	35.70	35.65	35.68	35.07	0.11%	104,908
Jan 12, 2026	35.59	35.66	35.59	35.64	35.03	0.04%	151,756
Jan 9, 2026	35.61	35.65	35.61	35.63	35.01	0.08%	461,006
Jan 8, 2026	35.55	35.61	35.55	35.60	34.98	0.01%	145,475
Jan 7, 2026	35.63	35.63	35.59	35.59	34.98	-0.03%	53,254
Jan 6, 2026	35.59	35.63	35.58	35.60	34.99	0.08%	6,399,388
Jan 5, 2026	35.48	35.57	35.48	35.57	34.96	0.23%	103,258
Jan 2, 2026	35.51	35.51	35.48	35.49	34.88	0.03%	112,656
Dec 31, 2025	35.51	35.54	35.48	35.48	34.87	-0.10%	101,029
Dec 30, 2025	35.48	35.54	35.48	35.52	34.90	-0.41%	80,870
Dec 29, 2025	35.64	35.75	35.61	35.66	34.90	0.07%	395,445
Dec 26, 2025	35.62	35.65	35.62	35.64	34.87	0.03%	34,419
Dec 24, 2025	35.57	35.63	35.56	35.63	34.86	0.21%	65,853
Dec 23, 2025	35.50	35.56	35.50	35.55	34.79	0.08%	6,354,204
Dec 22, 2025	35.52	35.53	35.49	35.52	34.76	0.07%	133,248
Dec 19, 2025	35.52	35.55	35.49	35.50	34.74	-0.01%	115,802
Dec 18, 2025	35.48	35.50	35.45	35.50	34.74	0.23%	130,459
Dec 17, 2025	35.46	35.46	35.38	35.42	34.66	-0.04%	100,248
Dec 16, 2025	35.40	35.45	35.40	35.44	34.68	0.01%	1,525,326
Dec 15, 2025	35.45	35.45	35.40	35.43	34.67	0.06%	80,875
Dec 12, 2025	35.42	35.43	35.38	35.41	34.65	-0.11%	108,063
Dec 11, 2025	35.46	35.47	35.43	35.45	34.69	0.06%	93,584
Dec 10, 2025	35.34	35.45	35.31	35.43	34.67	0.25%	134,228
Dec 9, 2025	35.36	35.38	35.33	35.34	34.58	-0.13%	102,738
Dec 8, 2025	35.45	35.45	35.35	35.39	34.63	-0.16%	86,983
Dec 5, 2025	35.47	35.47	35.42	35.44	34.68	0.01%	82,282
Dec 4, 2025	35.41	35.44	35.38	35.44	34.68	0.01%	109,920
Dec 3, 2025	35.40	35.46	35.40	35.43	34.67	0.16%	91,943