Sprott Physical Gold Trust (PHYS) stock
PHYSNYSECommodity Contracts Brokers & Dealers
$29.35−1.06 (-3.49%)
Close on Oct 30, 2026Market cap $13.96BP/E –Yield –
Price history
Sprott Physical Gold Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$29.35
-3.49% on the day
52-week range
$29.28 – $42.07
-30.2% from the high
Change over 52 weeks
-3.5%
From $30.43 on Oct 30, 2025
Average volume
3.88M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $30.25 | $30.81 | $29.28 | $29.35 | -2.81% | 18,026,591 |
| Oct 19, 2026 | $31.42 | $31.47 | $30.04 | $30.20 | -4.13% | 12,929,278 |
| Oct 12, 2026 | $31.54 | $31.74 | $30.76 | $31.50 | -0.63% | 11,592,484 |
| Oct 5, 2026 | $31.25 | $31.77 | $30.80 | $31.70 | +1.57% | 15,618,617 |
| Sep 28, 2026 | $31.20 | $31.66 | $31.00 | $31.21 | -3.52% | 21,365,948 |
| Sep 21, 2026 | $32.93 | $33.06 | $32.05 | $32.35 | -2.06% | 19,818,047 |
| Sep 14, 2026 | $32.28 | $33.20 | $31.94 | $33.03 | +0.52% | 27,981,926 |
| Sep 8, 2026 | $33.31 | $33.55 | $32.59 | $32.86 | -2.20% | 16,211,851 |
| Aug 31, 2026 | $33.70 | $34.15 | $32.74 | $33.60 | -0.59% | 21,294,425 |
| Aug 24, 2026 | $35.44 | $35.52 | $33.67 | $33.80 | -3.43% | 21,140,318 |
| Aug 17, 2026 | $33.31 | $35.10 | $32.99 | $35.00 | +5.33% | 24,790,779 |
| Aug 10, 2026 | $32.83 | $33.70 | $32.70 | $33.23 | +1.10% | 14,675,109 |
| Aug 3, 2026 | $30.48 | $33.09 | $30.41 | $32.87 | +7.45% | 34,090,237 |
| Jul 27, 2026 | $30.81 | $31.15 | $30.21 | $30.59 | -0.16% | 17,535,768 |
| Jul 20, 2026 | $30.26 | $31.50 | $30.17 | $30.64 | +1.09% | 14,810,383 |
| Jul 13, 2026 | $30.64 | $30.88 | $29.89 | $30.31 | -2.19% | 13,399,859 |
| Jul 6, 2026 | $31.26 | $31.53 | $30.33 | $30.99 | -0.29% | 13,379,912 |
| Jun 29, 2026 | $30.39 | $31.19 | $30.12 | $31.08 | +1.37% | 20,688,652 |
| Jun 22, 2026 | $31.57 | $31.72 | $29.77 | $30.66 | -3.65% | 26,318,862 |
| Jun 15, 2026 | $32.81 | $33.04 | $31.68 | $31.82 | +0.22% | 15,388,566 |
| Jun 8, 2026 | $32.62 | $32.82 | $30.55 | $31.75 | -2.43% | 25,474,851 |
| Jun 1, 2026 | $33.82 | $34.15 | $32.51 | $32.54 | -5.46% | 12,617,718 |
| May 26, 2026 | $34.20 | $34.73 | $33.33 | $34.42 | +0.91% | 9,661,104 |
| May 18, 2026 | $34.62 | $34.70 | $33.82 | $34.11 | -0.90% | 9,234,694 |
| May 11, 2026 | $35.78 | $36.00 | $34.16 | $34.42 | -3.85% | 10,011,423 |
| May 4, 2026 | $34.52 | $36.08 | $34.05 | $35.80 | +2.58% | 16,699,850 |
| Apr 27, 2026 | $35.64 | $35.67 | $34.13 | $34.90 | -2.40% | 18,016,301 |
| Apr 20, 2026 | $36.57 | $36.61 | $35.37 | $35.76 | -2.85% | 15,288,695 |
| Apr 13, 2026 | $35.87 | $37.06 | $35.61 | $36.81 | +2.00% | 16,288,447 |
| Apr 6, 2026 | $35.34 | $36.40 | $34.83 | $36.09 | +1.98% | 17,380,660 |
| Mar 30, 2026 | $34.55 | $36.36 | $33.98 | $35.39 | +3.75% | 22,681,398 |
| Mar 23, 2026 | $33.14 | $34.60 | $32.75 | $34.11 | +0.77% | 43,794,456 |
| Mar 16, 2026 | $38.08 | $38.24 | $33.70 | $33.85 | -11.13% | 47,294,146 |
| Mar 9, 2026 | $38.78 | $39.89 | $38.04 | $38.09 | -2.86% | 20,757,200 |
| Mar 2, 2026 | $40.75 | $40.91 | $38.06 | $39.21 | -2.34% | 36,376,931 |
| Feb 23, 2026 | $39.27 | $40.20 | $38.89 | $40.15 | +3.85% | 20,305,558 |
| Feb 17, 2026 | $36.78 | $38.69 | $36.36 | $38.66 | +2.22% | 20,843,391 |
| Feb 9, 2026 | $37.85 | $38.58 | $36.71 | $37.82 | +1.37% | 38,520,285 |
| Feb 2, 2026 | $35.48 | $38.00 | $34.05 | $37.31 | +2.33% | 71,582,980 |
| Jan 26, 2026 | $38.79 | $42.07 | $35.17 | $36.46 | -4.23% | 123,521,740 |
| Jan 20, 2026 | $36.32 | $38.15 | $36.09 | $38.07 | +8.68% | 43,435,526 |
| Jan 12, 2026 | $35.03 | $35.47 | $34.66 | $35.03 | +1.80% | 29,039,685 |
| Jan 5, 2026 | $33.83 | $34.49 | $33.72 | $34.41 | +3.86% | 21,607,564 |
| Dec 29, 2025 | $33.67 | $33.67 | $32.91 | $33.13 | -4.61% | 20,588,445 |
| Dec 22, 2025 | $33.79 | $34.83 | $33.69 | $34.73 | +4.89% | 22,286,870 |
| Dec 15, 2025 | $33.10 | $33.44 | $32.78 | $33.11 | +0.67% | 22,544,064 |
| Dec 8, 2025 | $32.18 | $33.32 | $31.91 | $32.89 | +2.49% | 18,990,972 |
| Dec 1, 2025 | $32.49 | $32.59 | $31.82 | $32.09 | -0.56% | 18,660,691 |
| Nov 24, 2025 | $31.09 | $32.27 | $31.05 | $32.27 | +4.03% | 13,724,652 |
| Nov 17, 2025 | $31.01 | $31.54 | $30.48 | $31.02 | -0.45% | 20,072,174 |
| Nov 10, 2025 | $31.03 | $32.18 | $30.68 | $31.16 | +2.43% | 13,936,633 |
| Nov 3, 2025 | $30.38 | $30.59 | $29.66 | $30.42 | +0.23% | 15,294,490 |
| Oct 27, 2025 | $30.50 | $30.52 | $29.30 | $30.35 | -2.29% | 27,133,068 |
| Oct 20, 2025 | $32.84 | $33.31 | $29.85 | $31.06 | -3.63% | 38,682,388 |
| Oct 13, 2025 | $31.33 | $32.98 | $31.23 | $32.23 | +4.98% | 35,188,422 |
| Oct 6, 2025 | $30.25 | $31.10 | $30.14 | $30.70 | +2.81% | 33,571,105 |
| Sep 29, 2025 | $29.28 | $29.92 | $29.17 | $29.86 | +3.64% | 18,924,278 |
| Sep 22, 2025 | $28.66 | $29.11 | $28.59 | $28.81 | +1.62% | 22,954,317 |
| Sep 15, 2025 | $28.12 | $28.51 | $27.85 | $28.35 | +1.11% | 18,142,116 |
| Sep 8, 2025 | $27.84 | $28.28 | $27.83 | $28.04 | +1.59% | 14,123,130 |
| Sep 2, 2025 | $26.78 | $27.66 | $26.75 | $27.60 | +4.07% | 20,095,844 |
| Aug 25, 2025 | $25.84 | $26.54 | $25.82 | $26.52 | +2.47% | 12,551,424 |
| Aug 18, 2025 | $25.68 | $25.94 | $25.42 | $25.88 | +0.94% | 9,045,836 |
| Aug 11, 2025 | $25.69 | $25.88 | $25.55 | $25.64 | -1.61% | 9,587,734 |
| Aug 4, 2025 | $25.81 | $26.12 | $25.80 | $26.06 | +1.56% | 12,952,232 |
| Jul 28, 2025 | $25.52 | $25.71 | $25.00 | $25.66 | +0.23% | 11,423,218 |
| Jul 21, 2025 | $25.93 | $26.33 | $25.52 | $25.60 | -0.16% | 10,038,931 |
| Jul 14, 2025 | $25.70 | $25.81 | $25.34 | $25.64 | -0.23% | 9,618,803 |
| Jul 7, 2025 | $25.37 | $25.79 | $25.17 | $25.70 | +0.59% | 8,895,400 |
| Jun 30, 2025 | $25.07 | $25.72 | $25.04 | $25.55 | +2.16% | 8,151,039 |
| Jun 23, 2025 | $25.87 | $26.06 | $24.86 | $25.01 | -3.21% | 13,027,895 |
| Jun 16, 2025 | $26.20 | $26.20 | $25.77 | $25.84 | -1.71% | 9,878,076 |
| Jun 9, 2025 | $25.28 | $26.42 | $25.25 | $26.29 | +4.00% | 14,551,377 |
| Jun 2, 2025 | $25.64 | $25.85 | $25.27 | $25.28 | +0.52% | 14,261,046 |
| May 26, 2025 | $25.61 | $25.73 | $25.00 | $25.15 | -1.95% | 12,797,534 |
| May 19, 2025 | $24.65 | $25.73 | $24.48 | $25.65 | +5.51% | 17,457,607 |
| May 12, 2025 | $24.69 | $24.84 | $24.07 | $24.31 | -4.33% | 22,251,302 |
| May 5, 2025 | $25.33 | $26.17 | $25.10 | $25.41 | +3.17% | 21,585,287 |
| Apr 28, 2025 | $25.07 | $25.58 | $24.37 | $24.63 | -2.07% | 23,939,445 |
| Apr 21, 2025 | $26.22 | $26.36 | $24.82 | $25.15 | -1.41% | 43,176,486 |
| Apr 14, 2025 | $24.63 | $25.63 | $24.53 | $25.51 | +2.78% | 31,314,278 |
| Apr 7, 2025 | $23.30 | $24.89 | $22.72 | $24.82 | +6.07% | 62,412,600 |
| Mar 31, 2025 | $24.17 | $24.28 | $23.26 | $23.40 | -1.76% | 37,216,081 |
| Mar 24, 2025 | $23.43 | $23.89 | $23.22 | $23.82 | +1.97% | 17,898,513 |
| Mar 17, 2025 | $23.08 | $23.61 | $23.08 | $23.36 | +1.21% | 17,584,187 |
| Mar 10, 2025 | $22.63 | $23.11 | $22.45 | $23.08 | +1.67% | 28,474,478 |
| Mar 3, 2025 | $22.23 | $22.81 | $22.23 | $22.70 | +2.71% | 24,560,577 |
| Feb 24, 2025 | $22.82 | $22.91 | $21.96 | $22.10 | -2.77% | 24,018,364 |
| Feb 18, 2025 | $22.64 | $22.81 | $22.53 | $22.73 | +1.79% | 17,276,705 |
| Feb 10, 2025 | $22.48 | $22.71 | $22.27 | $22.33 | +0.77% | 22,593,501 |
| Feb 3, 2025 | $21.76 | $22.37 | $21.72 | $22.16 | +2.36% | 21,156,508 |
| Jan 27, 2025 | $21.26 | $21.76 | $21.07 | $21.65 | +1.07% | 15,531,326 |
| Jan 21, 2025 | $21.07 | $21.53 | $21.06 | $21.42 | +2.64% | 9,679,912 |
| Jan 13, 2025 | $20.55 | $21.05 | $20.48 | $20.87 | +0.68% | 10,365,507 |
| Jan 6, 2025 | $20.20 | $20.81 | $20.17 | $20.73 | +2.12% | 12,349,113 |
| Dec 30, 2024 | $20.11 | $20.47 | $19.96 | $20.30 | +0.84% | 7,305,533 |
| Dec 23, 2024 | $20.17 | $20.31 | $20.07 | $20.13 | -0.40% | 4,753,294 |
| Dec 16, 2024 | $20.46 | $20.48 | $19.89 | $20.21 | -0.93% | 11,603,534 |
| Dec 9, 2024 | $20.43 | $20.98 | $20.40 | $20.40 | +0.74% | 11,730,850 |
| Dec 2, 2024 | $20.37 | $20.43 | $20.17 | $20.25 | -1.03% | 11,401,536 |
| Nov 25, 2024 | $20.37 | $20.48 | $20.09 | $20.46 | -1.82% | 9,569,783 |
| Nov 18, 2024 | $19.97 | $20.90 | $19.97 | $20.84 | +5.95% | 14,773,243 |
| Nov 11, 2024 | $20.30 | $20.30 | $19.63 | $19.67 | -5.16% | 24,243,015 |
| Nov 4, 2024 | $21.30 | $21.37 | $20.55 | $20.74 | -2.40% | 15,724,683 |
| Oct 28, 2024 | $21.28 | $21.70 | $21.21 | $21.25 | -0.38% | 14,696,334 |
| Oct 21, 2024 | $21.28 | $21.37 | $21.03 | $21.33 | +0.95% | 11,572,698 |
| Oct 14, 2024 | $20.62 | $21.15 | $20.54 | $21.13 | +2.52% | 6,900,397 |
| Oct 7, 2024 | $20.56 | $20.67 | $20.23 | $20.61 | +0.15% | 6,993,990 |
| Sep 30, 2024 | $20.48 | $20.73 | $20.34 | $20.58 | +0.10% | 9,737,048 |
| Sep 23, 2024 | $20.38 | $20.75 | $20.37 | $20.56 | +1.13% | 9,376,070 |
| Sep 16, 2024 | $20.05 | $20.35 | $19.78 | $20.33 | +1.45% | 12,753,078 |
| Sep 9, 2024 | $19.47 | $20.05 | $19.42 | $20.04 | +3.14% | 13,026,324 |
| Sep 3, 2024 | $19.39 | $19.62 | $19.24 | $19.43 | -0.21% | 6,785,596 |
| Aug 26, 2024 | $19.61 | $19.67 | $19.42 | $19.47 | -0.26% | 7,574,611 |
| Aug 19, 2024 | $19.28 | $19.63 | $19.22 | $19.52 | +0.51% | 11,893,186 |
| Aug 12, 2024 | $19.00 | $19.42 | $18.92 | $19.42 | +2.86% | 16,247,034 |
| Aug 5, 2024 | $18.58 | $18.93 | $18.54 | $18.88 | -0.42% | 15,016,818 |
| Jul 29, 2024 | $18.56 | $19.24 | $18.38 | $18.96 | +2.54% | 15,030,020 |
| Jul 22, 2024 | $18.54 | $18.83 | $18.23 | $18.49 | -0.27% | 8,183,299 |
| Jul 15, 2024 | $18.73 | $19.22 | $18.51 | $18.54 | -0.91% | 7,825,614 |
| Jul 8, 2024 | $18.43 | $18.75 | $18.25 | $18.71 | +0.86% | 8,796,001 |
| Jul 1, 2024 | $18.07 | $18.57 | $18.03 | $18.55 | +2.71% | 5,634,788 |
| Jun 24, 2024 | $18.08 | $18.15 | $17.84 | $18.06 | +0.22% | 5,548,947 |
| Jun 17, 2024 | $18.05 | $18.38 | $17.94 | $18.02 | -0.72% | 6,193,446 |
| Jun 10, 2024 | $17.93 | $18.22 | $17.83 | $18.15 | +1.97% | 7,847,239 |
| Jun 3, 2024 | $18.15 | $18.49 | $17.80 | $17.80 | -1.60% | 9,899,032 |
| May 28, 2024 | $18.33 | $18.34 | $18.04 | $18.09 | -0.06% | 6,374,569 |
| May 20, 2024 | $18.78 | $18.93 | $18.08 | $18.10 | -3.47% | 8,121,415 |
| May 13, 2024 | $18.21 | $18.75 | $18.10 | $18.75 | +2.29% | 10,680,265 |
| May 6, 2024 | $17.99 | $18.40 | $17.85 | $18.33 | +2.98% | 6,516,030 |
| Apr 29, 2024 | $18.09 | $18.19 | $17.64 | $17.80 | -1.87% | 10,513,226 |
| Apr 22, 2024 | $18.11 | $18.20 | $17.89 | $18.14 | -1.95% | 11,582,839 |
| Apr 15, 2024 | $18.14 | $18.64 | $17.93 | $18.50 | +2.32% | 16,370,896 |
| Apr 8, 2024 | $18.08 | $18.75 | $17.96 | $18.08 | +0.39% | 16,503,446 |
| Apr 1, 2024 | $17.54 | $18.09 | $17.36 | $18.01 | +4.10% | 14,460,755 |
| Mar 25, 2024 | $16.86 | $17.34 | $16.86 | $17.30 | +3.04% | 6,056,460 |
| Mar 18, 2024 | $16.77 | $17.08 | $16.66 | $16.79 | +0.12% | 6,765,589 |
| Mar 11, 2024 | $16.95 | $17.00 | $16.70 | $16.77 | -0.89% | 6,670,091 |
| Mar 4, 2024 | $16.28 | $17.04 | $16.23 | $16.92 | +4.90% | 15,255,113 |
| Feb 26, 2024 | $15.61 | $16.17 | $15.59 | $16.13 | +2.87% | 10,943,068 |
| Feb 20, 2024 | $15.62 | $15.73 | $15.55 | $15.68 | +1.16% | 5,170,642 |
| Feb 12, 2024 | $15.60 | $15.64 | $15.31 | $15.50 | -1.15% | 7,954,051 |
| Feb 5, 2024 | $15.60 | $15.85 | $15.57 | $15.68 | -0.57% | 9,335,609 |
| Jan 29, 2024 | $15.70 | $15.96 | $15.62 | $15.77 | +1.09% | 10,181,605 |
| Jan 22, 2024 | $15.63 | $15.71 | $15.47 | $15.60 | -0.76% | 7,523,374 |
| Jan 16, 2024 | $15.78 | $15.78 | $15.44 | $15.72 | -0.38% | 10,647,550 |
| Jan 8, 2024 | $15.64 | $15.93 | $15.55 | $15.78 | -0.19% | 8,431,405 |
| Jan 2, 2024 | $15.88 | $15.99 | $15.64 | $15.81 | -0.75% | 12,314,042 |
| Dec 26, 2023 | $15.95 | $16.15 | $15.91 | $15.93 | +0.19% | 8,032,989 |
| Dec 18, 2023 | $15.70 | $16.06 | $15.70 | $15.90 | +1.27% | 7,158,075 |
| Dec 11, 2023 | $15.49 | $15.88 | $15.34 | $15.70 | +0.77% | 9,997,905 |
| Dec 4, 2023 | $15.93 | $15.97 | $15.50 | $15.58 | -3.35% | 8,400,010 |
| Nov 27, 2023 | $15.75 | $16.12 | $15.68 | $16.12 | +3.13% | 9,193,039 |
| Nov 20, 2023 | $15.35 | $15.66 | $15.35 | $15.63 | +0.84% | 4,304,154 |
| Nov 13, 2023 | $15.15 | $15.54 | $15.09 | $15.50 | +2.38% | 7,381,129 |
| Nov 6, 2023 | $15.60 | $15.60 | $15.10 | $15.14 | -2.95% | 7,982,262 |
| Oct 30, 2023 | $15.58 | $15.67 | $15.42 | $15.60 | +0.39% | 20,213,243 |
| Oct 23, 2023 | $15.35 | $15.64 | $15.15 | $15.54 | +1.30% | 21,100,706 |
| Oct 16, 2023 | $14.81 | $15.50 | $14.78 | $15.34 | +2.82% | 9,729,465 |
| Oct 9, 2023 | $14.25 | $14.94 | $14.25 | $14.92 | +5.44% | 15,269,445 |
| Oct 2, 2023 | $14.08 | $14.21 | $14.00 | $14.15 | -1.19% | 26,290,315 |
| Sep 25, 2023 | $14.95 | $15.01 | $14.30 | $14.32 | -4.60% | 14,781,882 |
| Sep 18, 2023 | $15.00 | $15.20 | $14.93 | $15.01 | +0.27% | 5,519,654 |
| Sep 11, 2023 | $15.01 | $15.07 | $14.80 | $14.97 | 0.00% | 4,330,698 |
| Sep 5, 2023 | $15.01 | $15.10 | $14.90 | $14.97 | -1.25% | 4,197,020 |
| Aug 28, 2023 | $14.93 | $15.24 | $14.92 | $15.16 | +1.54% | 4,707,807 |
| Aug 21, 2023 | $14.80 | $15.01 | $14.72 | $14.93 | +1.22% | 5,218,411 |
| Aug 14, 2023 | $14.85 | $14.93 | $14.70 | $14.75 | -1.14% | 4,691,833 |
| Aug 7, 2023 | $15.12 | $15.12 | $14.90 | $14.92 | -1.13% | 5,882,907 |
| Jul 31, 2023 | $15.30 | $15.36 | $14.99 | $15.09 | -1.05% | 6,346,131 |
| Jul 24, 2023 | $15.28 | $15.44 | $15.14 | $15.25 | -0.26% | 6,180,609 |
| Jul 17, 2023 | $15.20 | $15.48 | $15.15 | $15.29 | +0.53% | 7,753,445 |
| Jul 10, 2023 | $14.98 | $15.28 | $14.95 | $15.21 | +1.60% | 5,412,102 |
| Jul 3, 2023 | $14.95 | $15.06 | $14.77 | $14.97 | +0.34% | 4,586,614 |
| Jun 26, 2023 | $14.91 | $14.98 | $14.60 | $14.92 | +0.67% | 8,980,941 |
| Jun 20, 2023 | $15.12 | $15.12 | $14.75 | $14.82 | -2.56% | 7,960,213 |
| Jun 12, 2023 | $15.28 | $15.32 | $15.10 | $15.21 | -0.59% | 4,938,097 |
| Jun 5, 2023 | $15.30 | $15.45 | $15.16 | $15.30 | +0.13% | 5,807,502 |
| May 30, 2023 | $15.30 | $15.55 | $15.28 | $15.28 | +0.13% | 6,829,078 |
| May 22, 2023 | $15.47 | $15.51 | $15.18 | $15.26 | -1.10% | 6,604,905 |
| May 15, 2023 | $15.76 | $15.84 | $15.21 | $15.43 | -1.91% | 10,113,744 |
| May 8, 2023 | $15.90 | $16.03 | $15.71 | $15.73 | -0.63% | 8,839,813 |
| May 1, 2023 | $15.58 | $16.10 | $15.44 | $15.83 | +2.00% | 14,910,489 |
| Apr 24, 2023 | $15.50 | $15.68 | $15.40 | $15.52 | +0.06% | 6,886,173 |
| Apr 17, 2023 | $15.65 | $15.73 | $15.41 | $15.51 | -1.08% | 8,097,063 |
| Apr 10, 2023 | $15.75 | $16.02 | $15.56 | $15.68 | -0.44% | 11,465,734 |
| Apr 3, 2023 | $15.44 | $15.84 | $15.44 | $15.75 | +1.88% | 17,792,381 |
| Mar 27, 2023 | $15.34 | $15.58 | $15.20 | $15.46 | -0.19% | 15,078,892 |
| Mar 20, 2023 | $15.41 | $15.68 | $15.07 | $15.49 | +1.11% | 16,936,498 |
| Mar 13, 2023 | $14.70 | $15.41 | $14.65 | $15.32 | +6.24% | 17,311,580 |
| Mar 6, 2023 | $14.33 | $14.43 | $13.95 | $14.42 | +0.77% | 8,248,392 |
| Feb 27, 2023 | $13.98 | $14.32 | $13.97 | $14.31 | +2.51% | 7,259,675 |
| Feb 21, 2023 | $14.16 | $14.20 | $13.94 | $13.96 | -1.62% | 4,152,022 |
| Feb 13, 2023 | $14.37 | $14.43 | $14.06 | $14.19 | -1.60% | 9,534,146 |
| Feb 6, 2023 | $14.50 | $14.59 | $14.35 | $14.42 | +0.07% | 6,931,243 |
| Jan 30, 2023 | $14.92 | $15.16 | $14.41 | $14.41 | -3.35% | 12,312,455 |
| Jan 23, 2023 | $14.86 | $15.07 | $14.79 | $14.91 | -0.07% | 9,293,196 |
| Jan 17, 2023 | $14.84 | $15.01 | $14.71 | $14.92 | +0.40% | 6,596,149 |
| Jan 9, 2023 | $14.57 | $14.90 | $14.47 | $14.86 | +2.55% | 8,161,653 |
| Jan 3, 2023 | $14.24 | $14.51 | $14.15 | $14.49 | +2.77% | 10,661,422 |
| Dec 27, 2022 | $13.96 | $14.19 | $13.90 | $14.10 | +1.37% | 7,590,268 |
| Dec 19, 2022 | $13.86 | $14.14 | $13.80 | $13.91 | +0.43% | 8,962,399 |
| Dec 12, 2022 | $13.78 | $14.05 | $13.68 | $13.85 | +0.07% | 10,098,331 |
| Dec 5, 2022 | $13.81 | $13.91 | $13.58 | $13.84 | -0.14% | 8,450,420 |
| Nov 28, 2022 | $13.47 | $13.91 | $13.36 | $13.86 | +2.74% | 10,524,013 |
| Nov 21, 2022 | $13.35 | $13.50 | $13.29 | $13.49 | +0.75% | 6,279,102 |
| Nov 14, 2022 | $13.55 | $13.68 | $13.38 | $13.39 | -1.47% | 8,666,001 |
| Nov 7, 2022 | $12.96 | $13.59 | $12.92 | $13.59 | +4.78% | 12,166,591 |
| Oct 31, 2022 | $12.66 | $12.99 | $12.49 | $12.97 | +1.97% | 9,391,519 |
| Oct 24, 2022 | $12.73 | $12.91 | $12.65 | $12.72 | -0.31% | 7,839,072 |
| Oct 17, 2022 | $12.85 | $12.90 | $12.52 | $12.76 | +0.39% | 8,355,531 |
| Oct 10, 2022 | $12.99 | $13.04 | $12.68 | $12.71 | -3.12% | 9,674,758 |
| Oct 3, 2022 | $12.91 | $13.41 | $12.86 | $13.12 | +2.50% | 10,129,448 |
| Sep 26, 2022 | $12.71 | $12.93 | $12.50 | $12.80 | +0.47% | 13,251,142 |
| Sep 19, 2022 | $12.94 | $13.09 | $12.70 | $12.74 | -2.08% | 12,142,212 |
| Sep 12, 2022 | $13.46 | $13.52 | $12.88 | $13.01 | -2.69% | 8,321,882 |
| Sep 6, 2022 | $13.32 | $13.40 | $13.20 | $13.37 | +0.38% | 5,794,675 |
| Aug 29, 2022 | $13.52 | $13.59 | $13.15 | $13.32 | -1.70% | 8,490,900 |
| Aug 22, 2022 | $13.51 | $13.75 | $13.50 | $13.55 | -0.51% | 6,260,018 |
| Aug 15, 2022 | $13.95 | $13.95 | $13.60 | $13.62 | -3.34% | 7,103,954 |
| Aug 8, 2022 | $13.95 | $14.11 | $13.94 | $14.09 | +1.51% | 7,151,412 |
| Aug 1, 2022 | $13.92 | $14.05 | $13.75 | $13.88 | +0.43% | 8,537,408 |
| Jul 25, 2022 | $13.48 | $13.85 | $13.37 | $13.82 | +2.60% | 7,645,100 |
| Jul 18, 2022 | $13.41 | $13.59 | $13.21 | $13.47 | +1.28% | 9,127,621 |
| Jul 11, 2022 | $13.57 | $13.65 | $13.25 | $13.30 | -2.49% | 10,761,048 |
| Jul 5, 2022 | $14.09 | $14.10 | $13.52 | $13.64 | -3.74% | 13,423,958 |
| Jun 27, 2022 | $14.37 | $14.40 | $14.03 | $14.17 | -1.05% | 8,674,341 |
| Jun 21, 2022 | $14.42 | $14.53 | $14.28 | $14.32 | -0.69% | 6,915,207 |
| Jun 13, 2022 | $14.44 | $14.55 | $14.20 | $14.42 | -1.84% | 14,203,301 |
| Jun 6, 2022 | $14.58 | $14.72 | $14.37 | $14.69 | +1.03% | 9,196,213 |
| May 31, 2022 | $14.52 | $14.70 | $14.38 | $14.54 | 0.00% | 6,051,101 |
| May 23, 2022 | $14.51 | $14.63 | $14.44 | $14.54 | +0.90% | 6,387,167 |
| May 16, 2022 | $14.12 | $14.45 | $14.11 | $14.41 | +1.91% | 11,431,537 |
| May 9, 2022 | $14.74 | $14.76 | $14.07 | $14.14 | -4.78% | 14,129,153 |
| May 2, 2022 | $14.72 | $15.00 | $14.62 | $14.85 | -0.80% | 15,746,198 |
| Apr 25, 2022 | $15.05 | $15.10 | $14.80 | $14.97 | -2.22% | 15,142,952 |
| Apr 18, 2022 | $15.77 | $15.78 | $15.25 | $15.31 | -2.05% | 17,325,954 |
| Apr 11, 2022 | $15.52 | $15.66 | $15.36 | $15.63 | +1.49% | 14,346,271 |
| Apr 4, 2022 | $15.46 | $15.46 | $15.22 | $15.40 | +0.39% | 21,113,883 |
| Mar 28, 2022 | $15.34 | $15.40 | $14.99 | $15.34 | -0.90% | 21,294,359 |
| Mar 21, 2022 | $15.29 | $15.53 | $15.13 | $15.48 | +1.78% | 26,298,435 |
| Mar 14, 2022 | $15.46 | $15.50 | $15.04 | $15.21 | -2.69% | 25,325,541 |
| Mar 7, 2022 | $15.53 | $16.20 | $15.42 | $15.63 | +1.03% | 35,634,016 |
| Feb 28, 2022 | $15.07 | $15.49 | $14.90 | $15.47 | +4.10% | 25,099,754 |
| Feb 22, 2022 | $14.97 | $15.38 | $14.72 | $14.86 | -0.54% | 14,598,122 |
| Feb 14, 2022 | $14.65 | $14.97 | $14.57 | $14.94 | +2.33% | 15,723,916 |
| Feb 7, 2022 | $14.38 | $14.63 | $14.31 | $14.60 | +1.96% | 15,854,550 |
| Jan 31, 2022 | $14.29 | $14.38 | $14.21 | $14.32 | +0.49% | 8,514,984 |
| Jan 24, 2022 | $14.55 | $14.72 | $14.20 | $14.25 | -1.79% | 14,329,356 |
| Jan 18, 2022 | $14.29 | $14.55 | $14.25 | $14.51 | +1.54% | 7,345,373 |
| Jan 10, 2022 | $14.07 | $14.38 | $14.05 | $14.29 | +1.42% | 5,628,517 |
| Jan 3, 2022 | $14.16 | $14.34 | $14.02 | $14.09 | -1.88% | 6,466,201 |
| Dec 27, 2021 | $14.17 | $14.36 | $14.05 | $14.36 | +1.20% | 5,687,365 |
| Dec 20, 2021 | $14.10 | $14.20 | $13.99 | $14.19 | +0.57% | 5,126,275 |
| Dec 13, 2021 | $14.03 | $14.21 | $13.77 | $14.11 | +0.93% | 7,088,270 |
| Dec 6, 2021 | $13.98 | $14.04 | $13.91 | $13.98 | -0.21% | 5,789,167 |
| Nov 29, 2021 | $14.08 | $14.25 | $13.83 | $14.01 | -0.43% | 7,019,217 |
| Nov 22, 2021 | $14.35 | $14.38 | $14.03 | $14.07 | -3.30% | 5,588,943 |
| Nov 15, 2021 | $14.68 | $14.70 | $14.53 | $14.55 | -0.95% | 4,961,640 |
| Nov 8, 2021 | $14.35 | $14.71 | $14.32 | $14.69 | +2.73% | 7,363,955 |
| Nov 1, 2021 | $14.15 | $14.30 | $13.90 | $14.30 | +1.42% | 8,628,038 |
| Oct 25, 2021 | $14.20 | $14.29 | $14.02 | $14.10 | -0.14% | 6,916,442 |
| Oct 18, 2021 | $13.90 | $14.25 | $13.86 | $14.12 | +1.66% | 4,646,853 |
| Oct 11, 2021 | $13.78 | $14.13 | $13.76 | $13.89 | +0.65% | 5,961,740 |
| Oct 4, 2021 | $13.76 | $14.01 | $13.74 | $13.80 | -0.22% | 6,185,675 |
| Sep 27, 2021 | $13.80 | $13.87 | $13.56 | $13.83 | +0.51% | 6,023,798 |
| Sep 20, 2021 | $13.88 | $14.09 | $13.72 | $13.76 | -0.43% | 6,804,523 |
| Sep 13, 2021 | $14.11 | $14.28 | $13.80 | $13.82 | -2.12% | 5,708,630 |
| Sep 7, 2021 | $14.33 | $14.36 | $14.05 | $14.12 | -2.28% | 5,240,408 |
| Aug 30, 2021 | $14.36 | $14.49 | $14.26 | $14.45 | +0.63% | 5,066,843 |
| Aug 23, 2021 | $14.27 | $14.36 | $14.09 | $14.36 | +1.70% | 5,931,425 |
| Aug 16, 2021 | $14.04 | $14.19 | $14.04 | $14.12 | +0.43% | 4,917,350 |
| Aug 9, 2021 | $13.88 | $14.06 | $13.68 | $14.06 | +0.57% | 9,431,130 |
| Aug 2, 2021 | $14.36 | $14.53 | $13.98 | $13.98 | -2.65% | 6,001,585 |
| Jul 26, 2021 | $14.20 | $14.53 | $14.18 | $14.36 | +0.77% | 6,045,313 |
| Jul 19, 2021 | $14.28 | $14.42 | $14.20 | $14.25 | -0.28% | 5,214,425 |
| Jul 12, 2021 | $14.22 | $14.48 | $14.15 | $14.29 | +0.07% | 4,644,939 |
| Jul 6, 2021 | $14.33 | $14.36 | $14.15 | $14.28 | +0.71% | 6,208,793 |
| Jun 28, 2021 | $14.12 | $14.21 | $13.90 | $14.18 | +0.42% | 5,262,023 |
| Jun 21, 2021 | $14.15 | $14.25 | $14.08 | $14.12 | +0.57% | 6,554,743 |
| Jun 14, 2021 | $14.76 | $14.91 | $14.03 | $14.04 | -6.09% | 12,859,724 |
| Jun 7, 2021 | $15.04 | $15.12 | $14.94 | $14.95 | -0.60% | 6,925,837 |
| Jun 1, 2021 | $15.27 | $15.28 | $14.90 | $15.04 | -0.99% | 7,583,730 |
| May 24, 2021 | $15.00 | $15.19 | $14.98 | $15.19 | +1.47% | 7,361,960 |
| May 17, 2021 | $14.75 | $15.02 | $14.73 | $14.97 | +1.98% | 10,839,829 |
| May 10, 2021 | $14.61 | $14.68 | $14.41 | $14.68 | +1.31% | 10,136,806 |
| May 3, 2021 | $14.17 | $14.56 | $14.02 | $14.49 | +3.72% | 8,343,200 |
| Apr 26, 2021 | $14.09 | $14.14 | $13.93 | $13.97 | -0.78% | 6,126,927 |
| Apr 19, 2021 | $14.00 | $14.22 | $13.95 | $14.08 | +0.57% | 6,462,790 |
| Apr 12, 2021 | $13.67 | $14.02 | $13.55 | $14.00 | +2.19% | 6,422,836 |
| Apr 5, 2021 | $13.54 | $13.82 | $13.51 | $13.70 | +0.96% | 5,882,144 |
| Mar 29, 2021 | $13.62 | $13.63 | $13.23 | $13.57 | -0.66% | 7,703,877 |
| Mar 22, 2021 | $13.67 | $13.73 | $13.55 | $13.66 | -0.58% | 6,578,952 |
| Mar 15, 2021 | $13.58 | $13.78 | $13.51 | $13.74 | +1.78% | 7,591,969 |
| Mar 8, 2021 | $13.47 | $13.60 | $13.26 | $13.50 | 0.00% | 13,474,037 |
| Mar 1, 2021 | $13.81 | $13.87 | $13.39 | $13.50 | -1.53% | 12,520,277 |
| Feb 22, 2021 | $14.30 | $14.43 | $13.68 | $13.71 | -2.97% | 16,724,457 |
| Feb 16, 2021 | $14.28 | $14.42 | $14.11 | $14.13 | -2.21% | 11,431,348 |
| Feb 8, 2021 | $14.58 | $14.70 | $14.39 | $14.45 | +0.56% | 8,002,367 |
| Feb 1, 2021 | $14.75 | $14.84 | $14.19 | $14.37 | -1.10% | 12,760,196 |
| Jan 25, 2021 | $14.66 | $14.79 | $14.41 | $14.53 | -0.62% | 11,252,768 |
| Jan 19, 2021 | $14.56 | $14.73 | $14.41 | $14.62 | +1.88% | 8,306,263 |
| Jan 11, 2021 | $14.48 | $14.62 | $14.33 | $14.35 | -1.44% | 11,256,802 |
| Jan 4, 2021 | $15.38 | $15.42 | $14.46 | $14.56 | -3.51% | 17,363,931 |
| Dec 28, 2020 | $14.86 | $15.11 | $14.72 | $15.09 | +2.10% | 10,092,237 |
| Dec 21, 2020 | $14.73 | $14.94 | $14.62 | $14.78 | +0.27% | 4,717,093 |
| Dec 14, 2020 | $14.41 | $14.92 | $14.26 | $14.74 | +2.29% | 7,943,671 |
| Dec 7, 2020 | $14.45 | $14.72 | $14.31 | $14.41 | +0.07% | 6,579,373 |
| Nov 30, 2020 | $13.88 | $14.55 | $13.81 | $14.40 | +3.08% | 12,696,883 |
| Nov 23, 2020 | $14.66 | $14.74 | $13.88 | $13.97 | -5.35% | 12,288,592 |
| Nov 16, 2020 | $15.00 | $15.06 | $14.65 | $14.76 | -1.86% | 8,922,832 |
| Nov 9, 2020 | $15.04 | $15.08 | $14.64 | $15.04 | -2.91% | 11,784,445 |
| Nov 2, 2020 | $15.14 | $15.52 | $15.07 | $15.49 | +3.20% | 14,276,191 |
| Oct 26, 2020 | $15.27 | $15.31 | $14.94 | $15.01 | -1.57% | 8,477,318 |
| Oct 19, 2020 | $15.24 | $15.41 | $15.14 | $15.25 | +0.73% | 5,345,428 |
| Oct 12, 2020 | $15.29 | $15.33 | $15.00 | $15.14 | -0.92% | 6,118,590 |
| Oct 5, 2020 | $15.20 | $15.35 | $14.99 | $15.28 | +0.86% | 8,567,179 |
| Sep 28, 2020 | $14.97 | $15.20 | $14.92 | $15.15 | +1.41% | 9,278,106 |
| Sep 21, 2020 | $15.38 | $15.40 | $14.82 | $14.94 | -4.35% | 12,005,424 |
| Sep 14, 2020 | $15.59 | $15.78 | $15.48 | $15.62 | +0.90% | 9,708,428 |
| Sep 8, 2020 | $15.30 | $15.66 | $15.18 | $15.48 | +0.26% | 7,835,447 |
| Aug 31, 2020 | $15.63 | $15.83 | $15.23 | $15.44 | -0.77% | 11,343,402 |
| Aug 24, 2020 | $15.40 | $15.75 | $15.09 | $15.56 | +1.43% | 15,724,943 |
| Aug 17, 2020 | $15.60 | $15.97 | $15.19 | $15.34 | -0.45% | 14,007,041 |
| Aug 10, 2020 | $16.19 | $16.35 | $15.16 | $15.41 | -4.82% | 20,455,027 |
| Aug 3, 2020 | $15.82 | $16.50 | $15.64 | $16.19 | +2.92% | 18,580,231 |
| Jul 27, 2020 | $15.59 | $15.79 | $15.30 | $15.73 | +3.49% | 14,497,554 |
| Jul 20, 2020 | $14.69 | $15.23 | $14.53 | $15.20 | +4.40% | 17,070,648 |
| Jul 13, 2020 | $14.58 | $14.61 | $14.43 | $14.56 | +0.28% | 9,491,582 |
| Jul 6, 2020 | $14.41 | $14.64 | $14.28 | $14.52 | +1.61% | 9,415,184 |
| Jun 29, 2020 | $14.26 | $14.34 | $14.15 | $14.29 | +0.49% | 8,299,011 |
| Jun 22, 2020 | $14.02 | $14.25 | $14.01 | $14.22 | +2.01% | 7,529,027 |
| Jun 15, 2020 | $13.55 | $13.94 | $13.55 | $13.94 | +1.60% | 5,828,769 |
| Jun 8, 2020 | $13.54 | $13.98 | $13.48 | $13.72 | +1.93% | 13,333,019 |
| Jun 1, 2020 | $13.97 | $14.05 | $13.32 | $13.46 | -3.10% | 11,249,602 |
| May 26, 2020 | $14.03 | $14.04 | $13.62 | $13.89 | -0.43% | 7,264,957 |
| May 18, 2020 | $14.03 | $14.13 | $13.81 | $13.95 | -0.21% | 12,134,758 |
| May 11, 2020 | $13.75 | $14.02 | $13.64 | $13.98 | +1.53% | 18,256,990 |
| May 4, 2020 | $13.75 | $13.86 | $13.51 | $13.77 | +0.58% | 13,716,018 |
| Apr 27, 2020 | $13.98 | $14.04 | $13.60 | $13.69 | -1.79% | 15,740,497 |
| Apr 20, 2020 | $13.67 | $14.01 | $13.47 | $13.94 | +2.20% | 24,556,356 |
| Apr 13, 2020 | $13.71 | $13.95 | $13.53 | $13.64 | +0.52% | 18,154,836 |
| Apr 6, 2020 | $13.37 | $13.71 | $13.22 | $13.57 | +3.75% | 15,609,086 |
| Mar 30, 2020 | $13.28 | $13.31 | $12.75 | $13.08 | -0.61% | 17,825,724 |
| Mar 23, 2020 | $12.20 | $13.40 | $12.07 | $13.16 | +10.50% | 23,180,973 |
| Mar 16, 2020 | $11.49 | $12.30 | $11.18 | $11.91 | -0.92% | 15,528,777 |
| Mar 9, 2020 | $13.35 | $13.42 | $11.72 | $12.02 | -9.42% | 17,189,594 |
| Mar 2, 2020 | $12.60 | $13.43 | $12.60 | $13.27 | +5.82% | 20,601,394 |
| Feb 24, 2020 | $13.64 | $13.64 | $12.43 | $12.54 | -5.71% | 16,349,424 |
| Feb 18, 2020 | $12.90 | $13.32 | $12.81 | $13.30 | +3.99% | 5,842,094 |
| Feb 10, 2020 | $12.70 | $12.82 | $12.59 | $12.79 | +0.99% | 5,287,447 |
| Feb 3, 2020 | $12.72 | $12.76 | $12.47 | $12.67 | -0.74% | 3,275,516 |
| Jan 27, 2020 | $12.75 | $12.82 | $12.60 | $12.76 | +0.79% | 8,004,264 |
| Jan 21, 2020 | $12.57 | $12.70 | $12.52 | $12.66 | +0.64% | 3,379,672 |
| Jan 13, 2020 | $12.56 | $12.60 | $12.44 | $12.58 | 0.00% | 4,261,520 |
| Jan 6, 2020 | $12.63 | $12.70 | $12.42 | $12.58 | +1.37% | 6,660,878 |
| Dec 30, 2019 | $12.19 | $12.44 | $12.15 | $12.41 | +2.14% | 3,773,315 |
| Dec 23, 2019 | $11.87 | $12.18 | $11.86 | $12.15 | +2.70% | 2,614,012 |
| Dec 16, 2019 | $11.81 | $11.90 | $11.76 | $11.83 | +0.34% | 2,432,617 |
| Dec 9, 2019 | $11.68 | $11.88 | $11.66 | $11.79 | +0.77% | 2,951,464 |
| Dec 2, 2019 | $11.73 | $11.87 | $11.67 | $11.70 | -0.51% | 3,606,027 |
| Nov 25, 2019 | $11.77 | $11.78 | $11.67 | $11.76 | +0.17% | 1,651,815 |
| Nov 18, 2019 | $11.81 | $11.86 | $11.74 | $11.74 | -0.34% | 2,940,094 |
| Nov 11, 2019 | $11.74 | $12.00 | $11.59 | $11.78 | +0.43% | 3,521,558 |
| Nov 4, 2019 | $12.13 | $12.15 | $11.70 | $11.73 | -3.54% | 5,867,012 |
| Oct 28, 2019 | $12.05 | $12.18 | $11.90 | $12.16 | +0.50% | 3,157,861 |
| Oct 21, 2019 | $12.04 | $12.22 | $11.92 | $12.10 | +0.83% | 2,843,949 |
| Oct 14, 2019 | $12.02 | $12.04 | $11.87 | $12.00 | +0.59% | 2,693,288 |
| Oct 7, 2019 | $12.06 | $12.16 | $11.83 | $11.93 | -1.16% | 3,492,341 |
| Sep 30, 2019 | $11.88 | $12.18 | $11.70 | $12.07 | +0.33% | 6,320,398 |
| Sep 23, 2019 | $12.22 | $12.35 | $11.96 | $12.03 | -1.07% | 3,620,869 |
| Sep 16, 2019 | $12.04 | $12.19 | $11.92 | $12.16 | +2.01% | 3,897,673 |
| Sep 9, 2019 | $12.10 | $12.17 | $11.87 | $11.92 | -1.24% | 3,812,179 |
| Sep 3, 2019 | $12.33 | $12.49 | $12.05 | $12.07 | -1.55% | 4,760,783 |
| Aug 26, 2019 | $12.28 | $12.40 | $12.18 | $12.26 | +0.08% | 3,608,856 |
| Aug 19, 2019 | $12.06 | $12.28 | $12.00 | $12.25 | +0.74% | 3,500,078 |
| Aug 12, 2019 | $12.02 | $12.24 | $11.87 | $12.16 | +1.25% | 4,686,382 |
| Aug 5, 2019 | $11.70 | $12.07 | $11.62 | $12.01 | +4.25% | 6,935,638 |
| Jul 29, 2019 | $11.41 | $11.60 | $11.26 | $11.52 | +1.32% | 4,485,871 |
| Jul 22, 2019 | $11.47 | $11.49 | $11.33 | $11.37 | -0.52% | 2,019,765 |
| Jul 15, 2019 | $11.32 | $11.61 | $11.22 | $11.43 | +0.44% | 3,356,150 |
| Jul 8, 2019 | $11.23 | $11.38 | $11.13 | $11.38 | +1.34% | 3,203,815 |
| Jul 1, 2019 | $11.18 | $11.38 | $11.09 | $11.23 | -0.88% | 3,731,818 |
| Jun 24, 2019 | $11.22 | $11.49 | $11.22 | $11.33 | +1.52% | 4,822,724 |
| Jun 17, 2019 | $10.78 | $11.18 | $10.72 | $11.16 | +3.81% | 3,749,567 |
| Jun 10, 2019 | $10.63 | $10.83 | $10.58 | $10.75 | +0.28% | 2,098,993 |
| Jun 3, 2019 | $10.47 | $10.77 | $10.46 | $10.72 | +3.08% | 3,579,215 |
| May 28, 2019 | $10.22 | $10.43 | $10.17 | $10.40 | +1.46% | 3,084,777 |
| May 20, 2019 | $10.18 | $10.28 | $10.12 | $10.25 | +0.69% | 1,461,790 |
| May 13, 2019 | $10.30 | $10.38 | $10.16 | $10.18 | -0.68% | 2,104,325 |
| May 6, 2019 | $10.17 | $10.26 | $10.16 | $10.25 | +0.89% | 4,326,604 |
| Apr 29, 2019 | $10.22 | $10.27 | $10.08 | $10.16 | -0.88% | 4,801,135 |
| Apr 22, 2019 | $10.27 | $10.30 | $10.19 | $10.25 | -0.29% | 3,274,727 |
| Apr 15, 2019 | $10.35 | $10.42 | $10.24 | $10.28 | -1.15% | 1,278,350 |
| Apr 8, 2019 | $10.51 | $10.59 | $10.40 | $10.40 | -0.48% | 2,165,408 |
| Apr 1, 2019 | $10.48 | $10.49 | $10.35 | $10.45 | 0.00% | 2,610,529 |
| Mar 25, 2019 | $10.66 | $10.70 | $10.43 | $10.45 | -1.51% | 2,585,744 |
| Mar 18, 2019 | $10.51 | $10.63 | $10.48 | $10.61 | +1.05% | 2,065,076 |
| Mar 11, 2019 | $10.48 | $10.57 | $10.41 | $10.50 | +0.19% | 1,554,622 |
| Mar 4, 2019 | $10.40 | $10.50 | $10.34 | $10.48 | +0.38% | 1,870,072 |
| Feb 25, 2019 | $10.73 | $10.76 | $10.42 | $10.44 | -2.61% | 2,934,203 |
| Feb 19, 2019 | $10.80 | $10.88 | $10.69 | $10.72 | +0.28% | 2,140,521 |
| Feb 11, 2019 | $10.55 | $10.72 | $10.54 | $10.69 | +0.47% | 1,640,569 |
| Feb 4, 2019 | $10.60 | $10.66 | $10.53 | $10.64 | +0.09% | 2,441,075 |
| Jan 28, 2019 | $10.48 | $10.72 | $10.46 | $10.63 | +1.53% | 2,536,600 |
| Jan 22, 2019 | $10.42 | $10.49 | $10.35 | $10.47 | +0.48% | 2,518,257 |
| Jan 14, 2019 | $10.45 | $10.53 | $10.40 | $10.42 | -0.38% | 1,768,518 |
| Jan 7, 2019 | $10.48 | $10.49 | $10.37 | $10.46 | +0.19% | 2,133,956 |
| Dec 31, 2018 | $10.27 | $10.48 | $10.25 | $10.44 | +1.36% | 3,107,789 |
| Dec 24, 2018 | $10.27 | $10.33 | $10.18 | $10.30 | +1.98% | 2,421,303 |
| Dec 17, 2018 | $10.03 | $10.19 | $10.01 | $10.10 | +0.60% | 4,052,866 |
| Dec 10, 2018 | $10.06 | $10.11 | $9.97 | $10.04 | -0.59% | 3,466,349 |
| Dec 3, 2018 | $9.87 | $10.13 | $9.86 | $10.10 | +2.85% | 3,427,441 |
| Nov 26, 2018 | $9.83 | $9.88 | $9.72 | $9.82 | -0.10% | 1,701,022 |
| Nov 19, 2018 | $9.75 | $9.91 | $9.73 | $9.83 | +0.61% | 2,432,132 |
| Nov 12, 2018 | $9.61 | $9.79 | $9.56 | $9.77 | +1.35% | 2,530,637 |
| Nov 5, 2018 | $9.86 | $9.90 | $9.63 | $9.64 | -2.33% | 1,464,501 |
| Oct 29, 2018 | $9.90 | $9.93 | $9.75 | $9.87 | -0.70% | 2,098,616 |
| Oct 22, 2018 | $9.82 | $10.00 | $9.79 | $9.94 | +0.91% | 2,564,791 |
| Oct 15, 2018 | $9.83 | $9.91 | $9.81 | $9.85 | +1.03% | 2,394,689 |
| Oct 8, 2018 | $9.48 | $9.83 | $9.47 | $9.75 | +1.25% | 2,841,090 |
| Oct 1, 2018 | $9.50 | $9.66 | $9.49 | $9.63 | +0.84% | 1,834,665 |
| Sep 24, 2018 | $9.63 | $9.66 | $9.48 | $9.55 | -0.62% | 2,398,688 |
| Sep 17, 2018 | $9.64 | $9.70 | $9.57 | $9.61 | +0.21% | 1,766,670 |
| Sep 10, 2018 | $9.62 | $9.75 | $9.55 | $9.59 | -0.36% | 2,049,454 |
| Sep 4, 2018 | $9.60 | $9.72 | $9.56 | $9.63 | -0.26% | 2,083,827 |
| Aug 27, 2018 | $9.72 | $9.76 | $9.63 | $9.65 | -0.72% | 2,037,835 |
| Aug 20, 2018 | $9.54 | $9.72 | $9.50 | $9.72 | +2.10% | 3,633,986 |
| Aug 13, 2018 | $9.70 | $9.71 | $9.35 | $9.52 | -2.46% | 7,616,512 |
| Aug 6, 2018 | $9.79 | $9.82 | $9.73 | $9.76 | -0.41% | 1,730,878 |
| Jul 30, 2018 | $9.89 | $9.92 | $9.76 | $9.80 | -1.01% | 2,114,677 |
| Jul 23, 2018 | $9.90 | $10.02 | $9.85 | $9.90 | -0.40% | 1,804,188 |
| Jul 16, 2018 | $10.05 | $10.08 | $9.83 | $9.94 | -1.39% | 3,084,045 |
| Jul 9, 2018 | $10.25 | $10.26 | $10.06 | $10.08 | -1.08% | 1,470,248 |
| Jul 2, 2018 | $10.16 | $10.31 | $10.05 | $10.19 | +0.10% | 2,132,477 |
| Jun 25, 2018 | $10.30 | $10.30 | $10.10 | $10.18 | -1.26% | 2,179,519 |
| Jun 18, 2018 | $10.39 | $10.41 | $10.27 | $10.31 | -0.77% | 1,625,627 |
| Jun 11, 2018 | $10.55 | $10.62 | $10.37 | $10.39 | -1.42% | 1,485,212 |
| Jun 4, 2018 | $10.52 | $10.60 | $10.50 | $10.54 | +0.14% | 1,756,118 |
| May 29, 2018 | $10.54 | $10.65 | $10.47 | $10.53 | -0.61% | 1,296,014 |
| May 21, 2018 | $10.48 | $10.66 | $10.47 | $10.59 | +0.76% | 1,697,912 |
| May 14, 2018 | $10.74 | $10.75 | $10.45 | $10.51 | -2.05% | 1,847,106 |
| May 7, 2018 | $10.72 | $10.79 | $10.65 | $10.73 | +0.09% | 1,222,517 |
| Apr 30, 2018 | $10.66 | $10.72 | $10.57 | $10.72 | -0.28% | 2,326,444 |
| Apr 23, 2018 | $10.75 | $10.83 | $10.68 | $10.75 | -0.83% | 2,216,901 |
| Apr 16, 2018 | $10.95 | $11.02 | $10.83 | $10.84 | -0.73% | 1,877,170 |
| Apr 9, 2018 | $10.83 | $11.08 | $10.81 | $10.92 | +0.83% | 3,053,354 |
| Apr 2, 2018 | $10.82 | $10.91 | $10.75 | $10.83 | +0.74% | 2,641,606 |
| Mar 26, 2018 | $10.92 | $11.01 | $10.72 | $10.75 | -1.56% | 2,813,547 |
| Mar 19, 2018 | $10.67 | $10.96 | $10.62 | $10.92 | +2.34% | 5,815,675 |
| Mar 12, 2018 | $10.73 | $10.79 | $10.64 | $10.67 | -0.93% | 1,636,178 |
| Mar 5, 2018 | $10.78 | $10.89 | $10.70 | $10.77 | 0.00% | 2,312,557 |
| Feb 26, 2018 | $10.85 | $10.88 | $10.61 | $10.77 | -0.46% | 2,250,746 |
| Feb 20, 2018 | $10.91 | $10.93 | $10.76 | $10.82 | -1.28% | 2,180,016 |
| Feb 12, 2018 | $10.77 | $11.05 | $10.76 | $10.96 | +2.24% | 4,264,245 |
| Feb 5, 2018 | $10.86 | $10.93 | $10.68 | $10.72 | -1.02% | 4,866,929 |
| Jan 29, 2018 | $10.97 | $11.01 | $10.81 | $10.83 | -1.55% | 3,249,037 |
| Jan 22, 2018 | $10.86 | $11.15 | $10.83 | $11.00 | +1.48% | 5,941,094 |
| Jan 16, 2018 | $10.85 | $10.91 | $10.78 | $10.84 | -0.46% | 2,286,171 |
| Jan 8, 2018 | $10.75 | $10.90 | $10.65 | $10.89 | +1.30% | 2,459,014 |
| Jan 2, 2018 | $10.69 | $10.79 | $10.64 | $10.75 | +1.51% | 2,244,266 |
| Dec 26, 2017 | $10.41 | $10.63 | $10.41 | $10.59 | +2.12% | 2,008,195 |
| Dec 18, 2017 | $10.24 | $10.39 | $10.23 | $10.37 | +1.67% | 3,550,961 |
| Dec 11, 2017 | $10.16 | $10.25 | $10.07 | $10.20 | +0.29% | 3,394,249 |
| Dec 4, 2017 | $10.39 | $10.41 | $10.13 | $10.17 | -2.68% | 2,721,462 |
| Nov 27, 2017 | $10.56 | $10.57 | $10.35 | $10.45 | -0.19% | 2,781,913 |
| Nov 20, 2017 | $10.49 | $10.53 | $10.39 | $10.47 | -0.66% | 1,038,656 |
| Nov 13, 2017 | $10.41 | $10.56 | $10.35 | $10.54 | +1.44% | 2,250,673 |
| Nov 6, 2017 | $10.34 | $10.51 | $10.34 | $10.39 | +0.39% | 1,809,709 |
| Oct 30, 2017 | $10.37 | $10.46 | $10.32 | $10.35 | -0.19% | 2,219,176 |
| Oct 23, 2017 | $10.37 | $10.45 | $10.30 | $10.37 | -0.67% | 2,100,340 |
| Oct 16, 2017 | $10.61 | $10.64 | $10.40 | $10.44 | -1.51% | 1,620,157 |
| Oct 9, 2017 | $10.46 | $10.62 | $10.44 | $10.60 | +2.02% | 2,045,246 |
| Oct 2, 2017 | $10.39 | $10.45 | $10.27 | $10.39 | -0.48% | 2,543,795 |
| Sep 25, 2017 | $10.52 | $10.68 | $10.41 | $10.44 | -1.14% | 2,557,273 |
| Sep 18, 2017 | $10.68 | $10.72 | $10.48 | $10.56 | -1.86% | 2,668,803 |
| Sep 11, 2017 | $10.88 | $10.90 | $10.75 | $10.76 | -2.09% | 2,164,435 |
| Sep 5, 2017 | $10.88 | $11.02 | $10.86 | $10.99 | +1.57% | 1,934,966 |
| Aug 28, 2017 | $10.57 | $10.83 | $10.57 | $10.82 | +2.85% | 2,655,680 |
| Aug 21, 2017 | $10.52 | $10.55 | $10.41 | $10.52 | +0.19% | 1,444,589 |
| Aug 14, 2017 | $10.49 | $10.60 | $10.34 | $10.50 | -0.38% | 1,978,621 |
| Aug 7, 2017 | $10.23 | $10.55 | $10.20 | $10.54 | +2.83% | 2,649,882 |
| Jul 31, 2017 | $10.34 | $10.38 | $10.22 | $10.25 | -1.06% | 1,681,027 |
| Jul 24, 2017 | $10.24 | $10.37 | $10.15 | $10.36 | +1.27% | 1,622,617 |
| Jul 17, 2017 | $10.07 | $10.23 | $10.06 | $10.23 | +1.99% | 1,632,616 |
| Jul 10, 2017 | $9.84 | $10.05 | $9.83 | $10.03 | +1.52% | 1,522,506 |
| Jul 3, 2017 | $10.00 | $10.02 | $9.83 | $9.88 | -2.47% | 1,650,295 |
| Jun 26, 2017 | $10.16 | $10.22 | $10.11 | $10.13 | -1.27% | 1,281,378 |
| Jun 19, 2017 | $10.17 | $10.28 | $10.13 | $10.26 | +0.29% | 1,695,571 |
| Jun 12, 2017 | $10.32 | $10.44 | $10.20 | $10.23 | -1.06% | 1,560,978 |
| Jun 5, 2017 | $10.44 | $10.59 | $10.33 | $10.34 | -1.05% | 2,173,946 |
| May 30, 2017 | $10.28 | $10.45 | $10.28 | $10.45 | +1.16% | 1,179,279 |
| May 22, 2017 | $10.24 | $10.36 | $10.19 | $10.33 | +0.98% | 2,496,518 |
| May 15, 2017 | $10.08 | $10.30 | $10.03 | $10.23 | +1.99% | 2,662,528 |
| May 8, 2017 | $10.05 | $10.06 | $9.91 | $10.03 | +0.10% | 1,925,669 |
| May 1, 2017 | $10.32 | $10.37 | $10.00 | $10.02 | -3.19% | 3,507,529 |
| Apr 24, 2017 | $10.45 | $10.52 | $10.26 | $10.35 | -2.27% | 4,988,734 |
| Apr 17, 2017 | $10.61 | $10.65 | $10.49 | $10.59 | -0.19% | 2,167,040 |
| Apr 10, 2017 | $10.27 | $10.63 | $10.25 | $10.61 | +3.01% | 2,042,612 |
| Apr 3, 2017 | $10.22 | $10.40 | $10.21 | $10.30 | +0.78% | 2,339,761 |
| Mar 27, 2017 | $10.36 | $10.38 | $10.17 | $10.22 | -0.49% | 2,036,800 |
| Mar 20, 2017 | $10.15 | $10.32 | $10.14 | $10.27 | +1.38% | 1,832,280 |
| Mar 13, 2017 | $9.86 | $10.15 | $9.84 | $10.13 | +2.74% | 2,499,792 |
| Mar 6, 2017 | $10.11 | $10.11 | $9.81 | $9.86 | -2.67% | 1,978,108 |
| Feb 27, 2017 | $10.32 | $10.37 | $10.03 | $10.13 | -1.75% | 2,246,415 |
| Feb 21, 2017 | $10.07 | $10.32 | $10.05 | $10.31 | +1.88% | 1,479,321 |
| Feb 13, 2017 | $10.09 | $10.18 | $10.01 | $10.12 | -0.10% | 2,058,458 |
| Feb 6, 2017 | $10.07 | $10.22 | $10.04 | $10.13 | +1.35% | 2,856,710 |
| Jan 30, 2017 | $9.78 | $10.04 | $9.76 | $10.00 | +2.41% | 2,886,531 |
| Jan 23, 2017 | $9.95 | $10.00 | $9.69 | $9.76 | -1.61% | 2,806,309 |
| Jan 17, 2017 | $9.99 | $9.99 | $9.80 | $9.92 | +1.02% | 1,881,805 |
| Jan 9, 2017 | $9.62 | $9.88 | $9.62 | $9.82 | +2.40% | 3,248,325 |
| Jan 3, 2017 | $9.39 | $9.67 | $9.37 | $9.59 | +2.13% | 2,439,272 |
| Dec 27, 2016 | $9.28 | $9.48 | $9.27 | $9.39 | +1.62% | 6,567,698 |
| Dec 19, 2016 | $9.32 | $9.35 | $9.20 | $9.24 | -0.22% | 14,354,802 |
| Dec 12, 2016 | $9.48 | $9.56 | $9.19 | $9.26 | -2.32% | 6,879,966 |
| Dec 5, 2016 | $9.58 | $9.65 | $9.44 | $9.48 | -1.76% | 5,268,180 |
| Nov 28, 2016 | $9.70 | $9.76 | $9.50 | $9.65 | -0.10% | 6,584,084 |
| Nov 21, 2016 | $9.95 | $9.98 | $9.63 | $9.66 | -2.62% | 6,376,274 |
| Nov 14, 2016 | $10.02 | $10.11 | $9.89 | $9.92 | – | 3,951,297 |
Seasonality
PHYS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | 0.5% | 1.9% | 1.1% | 0.6% | -1.8% | 1.8% | 2.3% | -1.6% | 1.4% | 0.2% | 3.0% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 5 of 9 | 8 of 9 |
| 2026 | 10.4% | 10.1% | -11.7% | -1.2% | -1.7% | -12.3% | 1.4% | 10.5% | -7.5% | -6.1% | ||
| 2025 | 7.5% | 2.1% | 8.9% | 4.5% | 0.0% | 0.8% | -0.7% | 5.4% | 11.7% | 2.5% | 6.3% | 2.3% |
| 2024 | -1.1% | 0.3% | 9.6% | 2.3% | 2.3% | -0.2% | 5.1% | 2.6% | 4.7% | 4.6% | -4.0% | -1.6% |
| 2023 | 6.0% | -5.9% | 10.0% | 0.4% | -0.6% | -3.3% | 2.5% | -1.0% | -5.5% | 8.2% | 2.3% | 0.4% |
| 2022 | -0.4% | 5.4% | 2.0% | -2.6% | -3.9% | -1.4% | -2.5% | -3.5% | -4.0% | -1.5% | 8.0% | 3.5% |
| 2021 | -3.7% | -5.6% | -2.2% | 4.2% | 8.7% | -7.6% | 2.4% | -0.1% | -3.8% | 2.2% | -1.0% | 2.9% |
| 2020 | 4.8% | -1.7% | 4.6% | 4.8% | 1.0% | 3.0% | 9.9% | -0.4% | -3.9% | -0.3% | -7.5% | 8.6% |
| 2019 | 3.3% | -0.5% | -1.4% | -1.9% | 1.5% | 8.9% | 0.3% | 7.9% | -3.6% | 2.5% | -3.0% | 3.6% |
| 2018 | 3.6% | -2.1% | 0.1% | -0.6% | -1.2% | -3.6% | -2.7% | -2.6% | -1.0% | 2.4% | 0.4% | 5.0% |
| 2017 | 6.0% | 3.1% | -0.4% | 1.3% | -0.1% | -2.0% | 2.2% | 4.3% | -3.2% | -1.0% | 0.4% | 2.0% |