Register for streaming realtime charts, analysis tools, and prices.
PHYL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 34.45 | -0.11 | -0.32% | 34.41 | 34.45 | 34.4099 | 78,499 |
| Jun 13 2024 | 34.56 | 0.03 | 0.09% | 34.61 | 34.61 | 34.49 | 7,010 |
| Jun 12 2024 | 34.53 | 0.18 | 0.52% | 34.56 | 34.56 | 34.51 | 79,505 |
| Jun 11 2024 | 34.35 | 0.10 | 0.29% | 34.24 | 34.35 | 34.24 | 8,776 |
| Jun 10 2024 | 34.25 | 0.02 | 0.06% | 34.16 | 34.28 | 34.16 | 15,900 |
| Jun 07 2024 | 34.23 | -0.15 | -0.44% | 34.22 | 34.29 | 34.215 | 12,645 |
| Jun 06 2024 | 34.38 | -0.02 | -0.06% | 34.34 | 34.39 | 34.34 | 20,525 |
| Jun 05 2024 | 34.40 | 0.08 | 0.23% | 34.32 | 34.4099 | 34.32 | 8,826 |
| Jun 04 2024 | 34.32 | 0.01 | 0.03% | 34.28 | 34.34 | 34.28 | 4,805 |
| Jun 03 2024 | 34.31 | -0.15 | -0.42% | 34.21 | 34.31 | 34.21 | 17,966 |
| May 31 2024 | 34.455 | 0.11 | 0.33% | 34.36 | 34.46 | 34.36 | 7,859 |
| May 30 2024 | 34.34 | 0.11 | 0.32% | 34.23 | 34.34 | 34.23 | 7,282 |
| May 29 2024 | 34.23 | -0.08 | -0.22% | 34.20 | 34.25 | 34.20 | 7,290 |
| May 28 2024 | 34.3058 | -0.12 | -0.36% | 34.43 | 34.43 | 34.3058 | 5,269 |
| May 24 2024 | 34.43 | 0.11 | 0.32% | 34.35 | 34.44 | 34.35 | 10,264 |
| May 23 2024 | 34.32 | -0.12 | -0.35% | 34.49 | 34.49 | 34.32 | 16,895 |
| May 22 2024 | 34.44 | -0.09 | -0.26% | 34.49 | 34.49 | 34.41 | 13,267 |
| May 21 2024 | 34.53 | 0.06 | 0.17% | 34.52 | 34.53 | 34.50 | 7,797 |
| May 20 2024 | 34.47 | 0.01 | 0.03% | 34.41 | 34.48 | 34.41 | 16,164 |
| May 17 2024 | 34.46 | -0.02 | -0.06% | 34.48 | 34.485 | 34.43 | 37,974 |
| May 16 2024 | 34.48 | -0.06 | -0.17% | 34.53 | 34.53 | 34.47 | 14,827 |
| May 15 2024 | 34.54 | 0.19 | 0.56% | 34.45 | 34.54 | 34.4404 | 13,993 |
| May 14 2024 | 34.3488 | 0.04 | 0.11% | 34.33 | 34.37 | 34.326 | 10,940 |
| May 13 2024 | 34.31 | 0.00 | 0.00% | 34.37 | 34.37 | 34.3099 | 9,569 |
| May 10 2024 | 34.3094 | -0.05 | -0.15% | 34.37 | 34.39 | 34.30 | 8,256 |
| May 09 2024 | 34.36 | -0.03 | -0.09% | 34.33 | 34.3699 | 34.321 | 8,269 |
| May 08 2024 | 34.39 | -0.05 | -0.15% | 34.36 | 34.45 | 34.36 | 34,490 |
| May 07 2024 | 34.44 | 0.00 | 0.00% | 34.48 | 34.48 | 34.40 | 4,842 |
| May 06 2024 | 34.44 | 0.05 | 0.15% | 34.41 | 34.46 | 34.41 | 12,313 |
| May 03 2024 | 34.39 | 0.16 | 0.48% | 34.43 | 34.43 | 34.33 | 85,319 |
| May 02 2024 | 34.226 | 0.18 | 0.53% | 34.16 | 34.2498 | 34.12 | 8,005 |
| May 01 2024 | 34.0465 | -0.11 | -0.33% | 33.90 | 34.13 | 33.90 | 8,859 |
| Apr 30 2024 | 34.1588 | -0.14 | -0.41% | 34.21 | 34.29 | 34.1588 | 5,415 |
| Apr 29 2024 | 34.30 | 0.06 | 0.18% | 34.26 | 34.3299 | 34.26 | 10,496 |
| Apr 26 2024 | 34.2371 | 0.11 | 0.31% | 34.17 | 34.2687 | 34.17 | 3,877 |
| Apr 25 2024 | 34.1301 | -0.09 | -0.26% | 33.99 | 34.1301 | 33.99 | 2,902 |
| Apr 24 2024 | 34.22 | -0.05 | -0.15% | 34.25 | 34.25 | 34.14 | 5,096 |
| Apr 23 2024 | 34.27 | 0.11 | 0.34% | 34.20 | 34.29 | 34.20 | 8,515 |
| Apr 22 2024 | 34.1555 | 0.13 | 0.37% | 34.08 | 34.17 | 34.08 | 12,209 |
| Apr 19 2024 | 34.03 | 0.03 | 0.09% | 34.03 | 34.07 | 34.02 | 2,512 |
| Apr 18 2024 | 34.00 | 0.00 | 0.00% | 33.99 | 34.00 | 33.92 | 7,492 |
| Apr 17 2024 | 33.999 | 0.05 | 0.13% | 34.03 | 34.0716 | 33.95 | 24,936 |
| Apr 16 2024 | 33.9536 | -0.08 | -0.22% | 34.01 | 34.01 | 33.9199 | 18,275 |
| Apr 15 2024 | 34.0299 | -0.25 | -0.73% | 34.22 | 34.22 | 33.99 | 88,665 |
| Apr 12 2024 | 34.28 | -0.01 | -0.03% | 34.28 | 34.2999 | 34.256 | 11,174 |
| Apr 11 2024 | 34.29 | -0.04 | -0.12% | 34.31 | 34.36 | 34.2655 | 19,794 |
| Apr 10 2024 | 34.3296 | -0.27 | -0.78% | 34.39 | 34.44 | 34.3296 | 116,685 |
| Apr 09 2024 | 34.60 | 0.06 | 0.17% | 34.59 | 34.6199 | 34.531 | 20,260 |
| Apr 08 2024 | 34.54 | 0.05 | 0.13% | 34.46 | 34.57 | 34.46 | 8,137 |
| Apr 05 2024 | 34.4944 | -0.02 | -0.05% | 34.53 | 34.5771 | 34.4944 | 8,384 |
| Apr 04 2024 | 34.51 | -0.07 | -0.21% | 34.59 | 34.64 | 34.51 | 16,255 |
| Apr 03 2024 | 34.5837 | 0.08 | 0.24% | 34.52 | 34.61 | 34.52 | 20,820 |
| Apr 02 2024 | 34.50 | -0.11 | -0.32% | 34.50 | 34.5599 | 34.495 | 11,872 |
| Apr 01 2024 | 34.61 | -0.42 | -1.20% | 34.76 | 34.76 | 34.57 | 21,157 |
| Mar 28 2024 | 35.03 | -0.02 | -0.06% | 35.04 | 35.06 | 35.0098 | 12,196 |
| Mar 27 2024 | 35.05 | 0.16 | 0.47% | 34.955 | 35.05 | 34.955 | 6,516 |
| Mar 26 2024 | 34.8861 | -0.03 | -0.10% | 34.93 | 34.93 | 34.8706 | 20,184 |
| Mar 25 2024 | 34.92 | -0.04 | -0.11% | 34.87 | 34.94 | 34.87 | 7,232 |
| Mar 22 2024 | 34.9586 | 0.00 | 0.00% | 35.00 | 35.0199 | 34.9586 | 5,899 |
| Mar 21 2024 | 34.96 | 0.00 | 0.01% | 35.01 | 35.01 | 34.95 | 6,005 |
| Mar 20 2024 | 34.9578 | 0.14 | 0.42% | 34.80 | 34.9578 | 34.80 | 11,388 |
| Mar 19 2024 | 34.8133 | 0.11 | 0.32% | 34.69 | 34.82 | 34.69 | 3,951 |
