DiamondRock Hospitality Co (DRH) stock
DRHNasdaqReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 9/307% below fair value
$14.25−0.21 (-1.45%)
Close on Oct 30, 2026Market cap $2.92BP/E 19.8Yield 2.53%
Price history
DiamondRock Hospitality share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.25
-1.45% on the day
52-week range
$7.58 – $14.57
-2.2% from the high
Change over 52 weeks
+81.3%
From $7.86 on Oct 30, 2025
Average volume
2.92M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $13.81 | $14.57 | $13.81 | $14.25 | +3.56% | 17,128,797 |
| Oct 19, 2026 | $13.47 | $14.05 | $13.33 | $13.76 | +2.53% | 15,222,185 |
| Oct 12, 2026 | $12.62 | $13.71 | $12.53 | $13.42 | +6.34% | 19,599,427 |
| Oct 5, 2026 | $12.55 | $12.66 | $12.20 | $12.62 | +0.40% | 15,682,587 |
| Sep 28, 2026 | $12.49 | $12.91 | $12.23 | $12.57 | +0.64% | 17,467,479 |
| Sep 21, 2026 | $12.26 | $12.53 | $12.12 | $12.49 | +2.04% | 13,855,546 |
| Sep 14, 2026 | $12.12 | $12.54 | $12.00 | $12.24 | +0.33% | 18,356,669 |
| Sep 8, 2026 | $12.04 | $12.49 | $11.85 | $12.20 | +0.99% | 11,618,118 |
| Aug 31, 2026 | $12.65 | $12.73 | $11.93 | $12.08 | -4.88% | 12,471,165 |
| Aug 24, 2026 | $12.86 | $12.97 | $12.50 | $12.70 | -0.94% | 13,436,368 |
| Aug 17, 2026 | $12.25 | $12.92 | $12.14 | $12.82 | +3.72% | 10,201,949 |
| Aug 10, 2026 | $12.43 | $12.51 | $11.99 | $12.36 | -1.36% | 9,845,198 |
| Aug 3, 2026 | $13.29 | $13.79 | $12.50 | $12.53 | -5.36% | 17,607,647 |
| Jul 27, 2026 | $12.91 | $13.48 | $12.68 | $13.24 | +3.04% | 12,908,566 |
| Jul 20, 2026 | $12.58 | $13.05 | $12.52 | $12.85 | +2.39% | 14,136,842 |
| Jul 13, 2026 | $12.01 | $12.56 | $11.80 | $12.55 | +5.64% | 11,119,414 |
| Jul 6, 2026 | $12.06 | $12.15 | $11.57 | $11.88 | -1.66% | 10,741,613 |
| Jun 29, 2026 | $12.36 | $12.51 | $11.85 | $12.08 | -3.13% | 11,359,921 |
| Jun 22, 2026 | $12.33 | $12.54 | $11.98 | $12.47 | +1.30% | 16,080,832 |
| Jun 15, 2026 | $12.00 | $12.34 | $11.80 | $12.31 | +3.27% | 7,307,471 |
| Jun 8, 2026 | $11.68 | $12.02 | $11.53 | $11.92 | +2.67% | 9,468,719 |
| Jun 1, 2026 | $10.99 | $11.70 | $10.83 | $11.61 | +5.64% | 8,868,757 |
| May 26, 2026 | $10.79 | $11.27 | $10.73 | $10.99 | +2.61% | 8,620,688 |
| May 18, 2026 | $10.35 | $10.83 | $10.32 | $10.71 | +3.98% | 10,635,129 |
| May 11, 2026 | $10.79 | $10.84 | $10.25 | $10.30 | -4.54% | 6,489,561 |
| May 4, 2026 | $10.36 | $10.90 | $10.19 | $10.79 | +3.06% | 9,820,581 |
| Apr 27, 2026 | $10.21 | $10.68 | $10.16 | $10.47 | +2.45% | 11,816,541 |
| Apr 20, 2026 | $10.46 | $10.57 | $10.03 | $10.22 | -3.22% | 7,970,285 |
| Apr 13, 2026 | $10.17 | $10.63 | $9.98 | $10.56 | +3.73% | 7,727,731 |
| Apr 6, 2026 | $9.40 | $10.26 | $9.28 | $10.18 | +8.18% | 9,355,189 |
| Mar 30, 2026 | $9.38 | $9.55 | $9.25 | $9.41 | +0.97% | 7,274,401 |
| Mar 23, 2026 | $9.50 | $9.78 | $9.27 | $9.32 | +1.19% | 9,634,825 |
| Mar 16, 2026 | $9.38 | $9.62 | $9.19 | $9.21 | -0.54% | 9,345,201 |
| Mar 9, 2026 | $9.44 | $9.72 | $9.20 | $9.26 | -3.54% | 11,088,633 |
| Mar 2, 2026 | $9.89 | $10.13 | $9.46 | $9.60 | -4.38% | 10,180,962 |
| Feb 23, 2026 | $9.96 | $10.67 | $9.66 | $10.04 | +1.11% | 16,996,001 |
| Feb 17, 2026 | $9.91 | $10.11 | $9.71 | $9.93 | +0.61% | 10,335,657 |
| Feb 9, 2026 | $9.54 | $10.24 | $9.39 | $9.87 | +3.24% | 14,941,898 |
| Feb 2, 2026 | $9.26 | $9.73 | $9.15 | $9.56 | +4.14% | 20,481,975 |
| Jan 26, 2026 | $9.45 | $9.57 | $9.02 | $9.18 | -3.06% | 17,306,098 |
| Jan 20, 2026 | $9.18 | $9.83 | $9.07 | $9.47 | +1.72% | 12,940,117 |
| Jan 12, 2026 | $9.25 | $9.49 | $9.14 | $9.31 | +0.65% | 11,852,112 |
| Jan 5, 2026 | $9.10 | $9.44 | $8.94 | $9.25 | +1.43% | 10,512,689 |
| Dec 29, 2025 | $9.16 | $9.23 | $8.90 | $9.12 | -0.55% | 6,914,258 |
| Dec 22, 2025 | $9.29 | $9.34 | $9.12 | $9.17 | -0.43% | 5,281,077 |
| Dec 15, 2025 | $9.24 | $9.41 | $9.12 | $9.21 | -0.32% | 16,583,163 |
| Dec 8, 2025 | $8.82 | $9.27 | $8.60 | $9.24 | +5.60% | 13,987,478 |
| Dec 1, 2025 | $9.03 | $9.14 | $8.60 | $8.75 | -3.95% | 13,033,196 |
| Nov 24, 2025 | $8.86 | $9.28 | $8.79 | $9.11 | +3.29% | 15,961,908 |
| Nov 17, 2025 | $9.00 | $9.00 | $8.57 | $8.82 | -1.67% | 24,438,795 |
| Nov 10, 2025 | $9.00 | $9.42 | $8.88 | $8.97 | +0.11% | 24,436,362 |
| Nov 3, 2025 | $7.79 | $8.96 | $7.72 | $8.96 | +14.58% | 26,089,343 |
| Oct 27, 2025 | $7.84 | $7.98 | $7.58 | $7.82 | +0.26% | 18,190,607 |
| Oct 20, 2025 | $7.77 | $7.96 | $7.71 | $7.80 | +0.91% | 10,715,142 |
| Oct 13, 2025 | $7.59 | $7.85 | $7.48 | $7.73 | +3.07% | 13,607,742 |
| Oct 6, 2025 | $7.94 | $7.97 | $7.49 | $7.50 | -5.30% | 12,325,188 |
| Sep 29, 2025 | $8.12 | $8.23 | $7.87 | $7.92 | -2.22% | 13,671,644 |
| Sep 22, 2025 | $8.25 | $8.30 | $7.98 | $8.10 | -2.41% | 12,723,696 |
| Sep 15, 2025 | $8.39 | $8.40 | $8.08 | $8.30 | -0.60% | 20,146,447 |
| Sep 8, 2025 | $8.56 | $8.56 | $8.29 | $8.35 | -2.68% | 13,805,970 |
| Sep 2, 2025 | $8.48 | $8.72 | $8.37 | $8.58 | +0.23% | 10,367,274 |
| Aug 25, 2025 | $8.42 | $8.63 | $8.32 | $8.56 | +1.18% | 11,324,350 |
| Aug 18, 2025 | $7.90 | $8.49 | $7.90 | $8.46 | +7.09% | 9,647,713 |
| Aug 11, 2025 | $7.58 | $8.06 | $7.45 | $7.90 | +4.22% | 15,830,926 |
| Aug 4, 2025 | $7.63 | $7.99 | $7.50 | $7.58 | +0.13% | 16,475,497 |
| Jul 28, 2025 | $8.16 | $8.17 | $7.50 | $7.57 | -6.77% | 13,725,816 |
| Jul 21, 2025 | $8.00 | $8.32 | $7.93 | $8.12 | +2.27% | 17,019,164 |
| Jul 14, 2025 | $8.10 | $8.23 | $7.86 | $7.94 | -2.46% | 11,366,161 |
| Jul 7, 2025 | $7.93 | $8.24 | $7.77 | $8.14 | +1.75% | 13,307,154 |
| Jun 30, 2025 | $7.71 | $8.07 | $7.49 | $8.00 | +2.83% | 11,603,336 |
| Jun 23, 2025 | $7.59 | $7.84 | $7.50 | $7.78 | +2.10% | 19,425,463 |
| Jun 16, 2025 | $7.57 | $7.74 | $7.47 | $7.62 | +1.87% | 19,779,078 |
| Jun 9, 2025 | $7.67 | $7.93 | $7.44 | $7.48 | -1.71% | 13,547,239 |
| Jun 2, 2025 | $7.62 | $7.69 | $7.40 | $7.61 | -0.39% | 10,424,476 |
| May 26, 2025 | $7.35 | $7.74 | $7.31 | $7.64 | +2.96% | 12,265,952 |
| May 19, 2025 | $7.69 | $7.77 | $7.31 | $7.42 | -5.12% | 9,699,718 |
| May 12, 2025 | $7.99 | $8.12 | $7.71 | $7.82 | +3.17% | 11,812,155 |
| May 5, 2025 | $7.51 | $7.68 | $7.38 | $7.58 | -0.52% | 17,681,073 |
| Apr 28, 2025 | $7.23 | $7.66 | $7.13 | $7.62 | +5.69% | 21,203,064 |
| Apr 21, 2025 | $6.87 | $7.40 | $6.82 | $7.21 | +3.44% | 10,409,118 |
| Apr 14, 2025 | $7.19 | $7.19 | $6.76 | $6.97 | -1.83% | 10,902,085 |
| Apr 7, 2025 | $6.68 | $7.36 | $6.19 | $7.10 | +1.57% | 19,997,513 |
| Mar 31, 2025 | $7.56 | $7.90 | $6.85 | $6.99 | -8.51% | 16,804,933 |
| Mar 24, 2025 | $8.01 | $8.04 | $7.54 | $7.64 | -3.29% | 15,480,755 |
| Mar 17, 2025 | $7.92 | $8.09 | $7.65 | $7.90 | +0.13% | 12,660,781 |
| Mar 10, 2025 | $8.44 | $8.49 | $7.69 | $7.89 | -7.61% | 12,388,772 |
| Mar 3, 2025 | $8.16 | $8.56 | $8.05 | $8.54 | +3.77% | 16,029,411 |
| Feb 24, 2025 | $8.23 | $8.53 | $8.13 | $8.23 | +0.12% | 15,839,406 |
| Feb 18, 2025 | $8.56 | $8.74 | $8.14 | $8.22 | -4.42% | 6,207,702 |
| Feb 10, 2025 | $8.76 | $8.76 | $8.40 | $8.60 | -1.71% | 5,113,246 |
| Feb 3, 2025 | $8.65 | $8.78 | $8.46 | $8.75 | -0.34% | 7,932,578 |
| Jan 27, 2025 | $8.84 | $9.17 | $8.71 | $8.78 | -1.01% | 7,460,118 |
| Jan 21, 2025 | $8.94 | $9.01 | $8.79 | $8.87 | -0.56% | 6,084,116 |
| Jan 13, 2025 | $8.65 | $9.11 | $8.65 | $8.92 | +2.06% | 7,180,941 |
| Jan 6, 2025 | $8.93 | $9.00 | $8.55 | $8.74 | -2.24% | 7,468,062 |
| Dec 30, 2024 | $9.15 | $9.18 | $8.78 | $8.94 | -2.93% | 7,343,979 |
| Dec 23, 2024 | $9.29 | $9.42 | $9.17 | $9.21 | -1.18% | 3,985,952 |
| Dec 16, 2024 | $9.65 | $9.82 | $9.15 | $9.32 | -3.42% | 15,668,102 |
| Dec 9, 2024 | $9.62 | $9.85 | $9.52 | $9.65 | +0.73% | 22,116,763 |
| Dec 2, 2024 | $9.27 | $10.00 | $9.15 | $9.58 | +3.23% | 22,358,281 |
| Nov 25, 2024 | $9.22 | $9.37 | $9.14 | $9.28 | +1.31% | 8,436,824 |
| Nov 18, 2024 | $8.89 | $9.22 | $8.76 | $9.16 | +3.39% | 6,048,231 |
| Nov 11, 2024 | $9.30 | $9.44 | $8.85 | $8.86 | -4.32% | 8,069,369 |
| Nov 4, 2024 | $8.60 | $9.45 | $8.60 | $9.26 | +7.67% | 11,641,373 |
| Oct 28, 2024 | $8.88 | $8.98 | $8.57 | $8.60 | -2.05% | 6,311,124 |
| Oct 21, 2024 | $9.00 | $9.02 | $8.64 | $8.78 | -2.44% | 5,577,568 |
| Oct 14, 2024 | $8.89 | $9.19 | $8.78 | $9.00 | +1.12% | 5,342,066 |
| Oct 7, 2024 | $9.01 | $9.06 | $8.58 | $8.90 | -2.31% | 9,816,296 |
| Sep 30, 2024 | $8.86 | $9.14 | $8.54 | $9.11 | +1.79% | 8,782,322 |
| Sep 23, 2024 | $9.08 | $9.18 | $8.86 | $8.95 | -1.10% | 9,053,301 |
| Sep 16, 2024 | $8.53 | $9.17 | $8.44 | $9.05 | +6.22% | 17,246,836 |
| Sep 9, 2024 | $8.27 | $8.56 | $8.18 | $8.52 | +2.65% | 8,404,355 |
| Sep 3, 2024 | $8.75 | $8.76 | $8.25 | $8.30 | -5.57% | 8,508,851 |
| Aug 26, 2024 | $8.75 | $8.79 | $8.54 | $8.79 | +1.38% | 8,016,801 |
| Aug 19, 2024 | $8.19 | $8.73 | $8.17 | $8.67 | +5.86% | 7,579,385 |
| Aug 12, 2024 | $8.04 | $8.25 | $7.74 | $8.19 | +1.49% | 6,520,967 |
| Aug 5, 2024 | $7.98 | $8.17 | $7.82 | $8.07 | -0.25% | 13,242,962 |
| Jul 29, 2024 | $8.34 | $8.48 | $7.75 | $8.09 | -2.88% | 13,922,643 |
| Jul 22, 2024 | $8.41 | $8.59 | $8.12 | $8.33 | -0.12% | 8,925,771 |
| Jul 15, 2024 | $8.43 | $8.79 | $8.23 | $8.34 | +0.12% | 11,208,669 |
| Jul 8, 2024 | $8.26 | $8.56 | $8.15 | $8.33 | +1.71% | 10,852,273 |
| Jul 1, 2024 | $8.42 | $8.46 | $8.16 | $8.19 | -3.08% | 4,656,019 |
| Jun 24, 2024 | $8.41 | $8.47 | $8.15 | $8.45 | +1.32% | 9,391,137 |
| Jun 17, 2024 | $8.15 | $8.40 | $8.15 | $8.34 | +1.58% | 7,290,661 |
| Jun 10, 2024 | $8.16 | $8.57 | $8.08 | $8.21 | -0.36% | 9,595,199 |
| Jun 3, 2024 | $8.57 | $8.64 | $8.19 | $8.24 | -2.72% | 6,900,509 |
| May 28, 2024 | $8.53 | $8.54 | $8.32 | $8.47 | -0.12% | 10,384,499 |
| May 20, 2024 | $8.42 | $8.55 | $8.35 | $8.48 | +0.47% | 12,147,000 |
| May 13, 2024 | $8.59 | $8.64 | $8.40 | $8.44 | -0.82% | 10,096,315 |
| May 6, 2024 | $8.91 | $8.93 | $8.38 | $8.51 | -3.62% | 11,370,547 |
| Apr 29, 2024 | $9.10 | $9.17 | $8.62 | $8.83 | -2.43% | 14,272,297 |
| Apr 22, 2024 | $8.88 | $9.26 | $8.82 | $9.05 | +2.49% | 10,680,356 |
| Apr 15, 2024 | $9.33 | $9.48 | $8.70 | $8.83 | -4.85% | 18,486,461 |
| Apr 8, 2024 | $9.43 | $9.67 | $9.24 | $9.28 | -1.69% | 6,120,412 |
| Apr 1, 2024 | $9.64 | $9.64 | $9.28 | $9.44 | -1.77% | 5,466,023 |
| Mar 25, 2024 | $9.65 | $9.69 | $9.40 | $9.61 | +0.31% | 4,729,075 |
| Mar 18, 2024 | $9.38 | $9.84 | $9.33 | $9.58 | +2.13% | 8,086,170 |
| Mar 11, 2024 | $9.62 | $9.69 | $9.26 | $9.38 | -2.80% | 6,201,382 |
| Mar 4, 2024 | $9.51 | $9.87 | $9.44 | $9.65 | +1.15% | 6,688,194 |
| Feb 26, 2024 | $9.24 | $9.56 | $9.09 | $9.54 | +2.25% | 9,114,161 |
| Feb 20, 2024 | $9.07 | $9.99 | $9.00 | $9.33 | +1.52% | 8,544,344 |
| Feb 12, 2024 | $9.26 | $9.36 | $8.83 | $9.19 | -0.43% | 7,770,734 |
| Feb 5, 2024 | $9.09 | $9.28 | $9.03 | $9.23 | -0.22% | 5,366,649 |
| Jan 29, 2024 | $9.32 | $9.40 | $9.09 | $9.25 | -0.86% | 8,846,341 |
| Jan 22, 2024 | $9.66 | $9.75 | $9.05 | $9.33 | -3.32% | 11,566,318 |
| Jan 16, 2024 | $9.23 | $9.66 | $9.13 | $9.65 | +2.99% | 9,950,359 |
| Jan 8, 2024 | $9.32 | $9.58 | $9.28 | $9.37 | +0.11% | 7,030,752 |
| Jan 2, 2024 | $9.38 | $9.51 | $9.20 | $9.36 | -0.32% | 5,917,328 |
| Dec 26, 2023 | $9.62 | $9.70 | $9.39 | $9.39 | -1.88% | 4,145,229 |
| Dec 18, 2023 | $9.23 | $9.65 | $9.15 | $9.57 | +4.13% | 12,435,417 |
| Dec 11, 2023 | $8.64 | $9.52 | $8.60 | $9.19 | +6.86% | 17,715,341 |
| Dec 4, 2023 | $8.47 | $8.67 | $8.33 | $8.60 | +1.42% | 9,891,061 |
| Nov 27, 2023 | $8.29 | $8.64 | $8.23 | $8.48 | +1.56% | 9,515,607 |
| Nov 20, 2023 | $8.41 | $8.44 | $8.15 | $8.35 | -0.83% | 4,881,941 |
| Nov 13, 2023 | $8.10 | $8.64 | $8.04 | $8.42 | +2.81% | 8,646,108 |
| Nov 6, 2023 | $8.45 | $8.48 | $7.98 | $8.19 | -3.08% | 6,632,450 |
| Oct 30, 2023 | $7.48 | $8.59 | $7.40 | $8.45 | +14.50% | 14,411,140 |
| Oct 23, 2023 | $7.78 | $7.98 | $7.33 | $7.38 | -5.26% | 9,920,081 |
| Oct 16, 2023 | $8.02 | $8.31 | $7.79 | $7.79 | -1.77% | 9,641,445 |
| Oct 9, 2023 | $7.89 | $8.20 | $7.79 | $7.93 | -0.63% | 6,993,741 |
| Oct 2, 2023 | $7.99 | $8.12 | $7.71 | $7.98 | -0.62% | 11,280,195 |
| Sep 25, 2023 | $7.70 | $8.20 | $7.67 | $8.03 | +3.35% | 16,676,233 |
| Sep 18, 2023 | $8.22 | $8.29 | $7.77 | $7.77 | -5.82% | 10,359,739 |
| Sep 11, 2023 | $8.12 | $8.34 | $7.95 | $8.25 | +1.60% | 15,249,915 |
| Sep 5, 2023 | $7.91 | $8.14 | $7.79 | $8.12 | +1.37% | 8,923,907 |
| Aug 28, 2023 | $7.65 | $8.27 | $7.65 | $8.01 | +6.80% | 15,639,853 |
| Aug 21, 2023 | $7.87 | $7.98 | $7.44 | $7.50 | -4.58% | 10,165,195 |
| Aug 14, 2023 | $7.73 | $7.96 | $7.56 | $7.86 | +0.64% | 9,739,253 |
| Aug 7, 2023 | $7.95 | $8.20 | $7.72 | $7.81 | -1.51% | 9,800,137 |
| Jul 31, 2023 | $8.40 | $8.57 | $7.72 | $7.93 | -5.93% | 13,105,915 |
| Jul 24, 2023 | $8.13 | $8.50 | $7.99 | $8.43 | +3.69% | 9,257,946 |
| Jul 17, 2023 | $7.92 | $8.26 | $7.92 | $8.13 | +2.14% | 8,577,376 |
| Jul 10, 2023 | $8.08 | $8.53 | $7.90 | $7.96 | -2.09% | 8,018,400 |
| Jul 3, 2023 | $8.03 | $8.27 | $7.95 | $8.13 | +1.50% | 6,430,328 |
| Jun 26, 2023 | $7.59 | $8.08 | $7.50 | $8.01 | +4.71% | 10,400,720 |
| Jun 20, 2023 | $7.99 | $8.01 | $7.61 | $7.65 | -4.49% | 9,692,577 |
| Jun 12, 2023 | $8.29 | $8.39 | $7.84 | $8.01 | -3.49% | 13,267,025 |
| Jun 5, 2023 | $8.21 | $8.68 | $8.17 | $8.30 | 0.00% | 11,126,245 |
| May 30, 2023 | $7.90 | $8.33 | $7.70 | $8.30 | +5.87% | 10,195,099 |
| May 22, 2023 | $8.11 | $8.14 | $7.53 | $7.84 | -3.21% | 12,954,909 |
| May 15, 2023 | $8.08 | $8.34 | $7.97 | $8.10 | +0.37% | 12,697,429 |
| May 8, 2023 | $8.49 | $8.64 | $7.96 | $8.07 | -4.83% | 15,277,215 |
| May 1, 2023 | $8.11 | $8.70 | $7.98 | $8.48 | +4.56% | 13,434,798 |
| Apr 24, 2023 | $8.09 | $8.17 | $7.82 | $8.11 | 0.00% | 8,322,054 |
| Apr 17, 2023 | $8.09 | $8.47 | $7.99 | $8.11 | 0.00% | 9,235,385 |
| Apr 10, 2023 | $8.02 | $8.35 | $8.00 | $8.11 | +0.62% | 13,413,403 |
| Apr 3, 2023 | $8.13 | $8.24 | $7.94 | $8.06 | -0.86% | 7,537,660 |
| Mar 27, 2023 | $7.53 | $8.15 | $7.35 | $8.13 | +9.86% | 13,499,881 |
| Mar 20, 2023 | $7.84 | $8.13 | $7.14 | $7.40 | -4.64% | 17,447,673 |
| Mar 13, 2023 | $8.10 | $8.51 | $7.72 | $7.76 | -5.83% | 17,911,023 |
| Mar 6, 2023 | $8.79 | $8.89 | $8.11 | $8.24 | -6.36% | 10,188,937 |
| Feb 27, 2023 | $9.02 | $9.09 | $8.59 | $8.80 | -0.90% | 8,325,911 |
| Feb 21, 2023 | $9.11 | $9.16 | $8.60 | $8.88 | +0.57% | 9,983,041 |
| Feb 13, 2023 | $9.29 | $9.57 | $8.77 | $8.83 | -5.16% | 10,280,258 |
| Feb 6, 2023 | $9.80 | $9.82 | $9.14 | $9.31 | -5.48% | 6,962,934 |
| Jan 30, 2023 | $9.50 | $10.02 | $9.37 | $9.85 | +2.60% | 8,844,643 |
| Jan 23, 2023 | $8.90 | $9.66 | $8.84 | $9.60 | +7.87% | 6,422,925 |
| Jan 17, 2023 | $8.72 | $8.90 | $8.48 | $8.90 | +2.77% | 6,331,437 |
| Jan 9, 2023 | $8.04 | $8.75 | $7.93 | $8.66 | +7.98% | 6,971,754 |
| Jan 3, 2023 | $8.28 | $8.34 | $7.82 | $8.02 | -2.08% | 6,323,874 |
| Dec 27, 2022 | $8.20 | $8.26 | $7.96 | $8.19 | -0.24% | 4,181,886 |
| Dec 19, 2022 | $8.68 | $8.70 | $7.87 | $8.21 | -4.87% | 7,629,459 |
| Dec 12, 2022 | $9.15 | $9.66 | $8.54 | $8.63 | -5.06% | 10,193,291 |
| Dec 5, 2022 | $9.14 | $9.23 | $8.71 | $9.09 | -1.73% | 7,047,275 |
| Nov 28, 2022 | $8.95 | $9.58 | $8.90 | $9.25 | +1.98% | 6,593,234 |
| Nov 21, 2022 | $9.02 | $9.17 | $8.89 | $9.07 | -0.11% | 3,805,845 |
| Nov 14, 2022 | $9.09 | $9.23 | $8.64 | $9.08 | -1.09% | 9,100,077 |
| Nov 7, 2022 | $8.72 | $9.22 | $8.31 | $9.18 | +6.62% | 9,481,333 |
| Oct 31, 2022 | $9.30 | $9.53 | $8.29 | $8.61 | -7.82% | 9,724,371 |
| Oct 24, 2022 | $9.05 | $9.40 | $8.90 | $9.34 | +3.66% | 13,118,802 |
| Oct 17, 2022 | $8.41 | $9.14 | $8.38 | $9.01 | +10.69% | 13,314,830 |
| Oct 10, 2022 | $7.91 | $8.42 | $7.61 | $8.14 | +3.83% | 14,569,523 |
| Oct 3, 2022 | $7.71 | $8.12 | $7.47 | $7.84 | +4.39% | 11,682,081 |
| Sep 26, 2022 | $7.42 | $7.74 | $7.18 | $7.51 | +0.13% | 16,218,061 |
| Sep 19, 2022 | $8.76 | $9.07 | $7.42 | $7.50 | -15.82% | 13,209,027 |
| Sep 12, 2022 | $9.26 | $9.42 | $8.64 | $8.91 | -2.84% | 8,679,038 |
| Sep 6, 2022 | $8.61 | $9.20 | $8.38 | $9.17 | +6.75% | 6,285,543 |
| Aug 29, 2022 | $8.70 | $9.04 | $8.46 | $8.59 | -4.66% | 9,579,775 |
| Aug 22, 2022 | $9.27 | $9.61 | $9.00 | $9.01 | -4.66% | 8,213,692 |
| Aug 15, 2022 | $9.79 | $10.04 | $9.40 | $9.45 | -4.35% | 5,246,961 |
| Aug 8, 2022 | $9.27 | $9.90 | $9.15 | $9.88 | +7.98% | 5,250,245 |
| Aug 1, 2022 | $9.16 | $9.42 | $9.04 | $9.15 | -1.40% | 7,343,051 |
| Jul 25, 2022 | $8.69 | $9.36 | $8.58 | $9.28 | +7.66% | 9,520,579 |
| Jul 18, 2022 | $8.55 | $9.03 | $8.44 | $8.62 | +2.50% | 12,577,819 |
| Jul 11, 2022 | $8.16 | $8.50 | $8.03 | $8.41 | +1.33% | 7,139,541 |
| Jul 5, 2022 | $7.96 | $8.48 | $7.83 | $8.30 | +1.22% | 6,432,543 |
| Jun 27, 2022 | $8.47 | $8.77 | $7.85 | $8.20 | -2.15% | 11,845,976 |
| Jun 21, 2022 | $8.54 | $8.76 | $7.68 | $8.38 | 0.00% | 10,292,111 |
| Jun 13, 2022 | $9.27 | $9.42 | $8.23 | $8.38 | -13.07% | 11,727,959 |
| Jun 6, 2022 | $10.79 | $11.02 | $9.62 | $9.64 | -8.97% | 8,189,933 |
| May 31, 2022 | $10.33 | $10.84 | $10.09 | $10.59 | +1.83% | 8,958,361 |
| May 23, 2022 | $9.60 | $10.43 | $9.06 | $10.40 | +9.47% | 10,845,399 |
| May 16, 2022 | $9.88 | $10.60 | $9.30 | $9.50 | -3.55% | 10,460,537 |
| May 9, 2022 | $10.19 | $10.19 | $9.21 | $9.85 | -4.18% | 11,101,962 |
| May 2, 2022 | $10.70 | $10.81 | $9.78 | $10.28 | -3.20% | 13,277,299 |
| Apr 25, 2022 | $10.29 | $11.15 | $10.22 | $10.62 | +1.82% | 10,698,155 |
| Apr 18, 2022 | $9.97 | $10.73 | $9.88 | $10.43 | +3.99% | 10,839,928 |
| Apr 11, 2022 | $8.94 | $10.30 | $8.86 | $10.03 | +11.69% | 10,085,652 |
| Apr 4, 2022 | $10.23 | $10.37 | $8.97 | $8.98 | -11.96% | 10,260,330 |
| Mar 28, 2022 | $10.29 | $10.68 | $9.99 | $10.20 | -0.39% | 12,263,394 |
| Mar 21, 2022 | $10.09 | $10.28 | $9.52 | $10.24 | +1.29% | 10,496,730 |
| Mar 14, 2022 | $9.61 | $10.14 | $9.36 | $10.11 | +5.75% | 14,119,882 |
| Mar 7, 2022 | $9.49 | $10.06 | $9.01 | $9.56 | +1.38% | 12,114,759 |
| Feb 28, 2022 | $9.56 | $9.79 | $9.12 | $9.43 | -2.98% | 10,528,067 |
| Feb 22, 2022 | $9.74 | $9.94 | $8.90 | $9.72 | -0.61% | 9,091,888 |
| Feb 14, 2022 | $9.77 | $10.36 | $9.52 | $9.78 | +0.82% | 7,766,299 |
| Feb 7, 2022 | $9.33 | $10.19 | $9.33 | $9.70 | +3.52% | 8,351,810 |
| Jan 31, 2022 | $8.84 | $9.58 | $8.77 | $9.37 | +4.93% | 10,107,168 |
| Jan 24, 2022 | $8.99 | $9.58 | $8.34 | $8.93 | -2.93% | 12,400,148 |
| Jan 18, 2022 | $9.81 | $10.04 | $9.15 | $9.20 | -7.54% | 7,857,347 |
| Jan 10, 2022 | $9.89 | $10.20 | $9.52 | $9.95 | -1.19% | 9,257,685 |
| Jan 3, 2022 | $9.71 | $10.14 | $9.44 | $10.07 | +4.79% | 9,442,055 |
| Dec 27, 2021 | $9.49 | $9.71 | $9.38 | $9.61 | +0.73% | 5,512,968 |
| Dec 20, 2021 | $8.49 | $9.72 | $8.19 | $9.54 | +9.53% | 8,787,454 |
| Dec 13, 2021 | $9.18 | $9.31 | $8.31 | $8.71 | -6.14% | 17,324,570 |
| Dec 6, 2021 | $8.71 | $9.79 | $8.71 | $9.28 | +9.18% | 15,052,741 |
| Nov 29, 2021 | $9.14 | $9.25 | $8.07 | $8.50 | -6.28% | 12,876,518 |
| Nov 22, 2021 | $9.59 | $9.74 | $8.60 | $9.07 | -5.03% | 7,030,414 |
| Nov 15, 2021 | $9.99 | $10.21 | $9.24 | $9.55 | -4.50% | 7,129,654 |
| Nov 8, 2021 | $10.91 | $11.09 | $10.00 | $10.00 | -5.12% | 13,002,353 |
| Nov 1, 2021 | $9.03 | $10.78 | $8.96 | $10.54 | +16.59% | 13,310,656 |
| Oct 25, 2021 | $9.32 | $9.59 | $8.98 | $9.04 | -3.00% | 9,491,062 |
| Oct 18, 2021 | $9.35 | $9.77 | $9.17 | $9.32 | +0.32% | 9,322,595 |
| Oct 11, 2021 | $9.12 | $9.38 | $8.63 | $9.29 | +1.75% | 12,266,660 |
| Oct 4, 2021 | $9.92 | $9.98 | $9.12 | $9.13 | -7.50% | 8,232,279 |
| Sep 27, 2021 | $9.53 | $9.92 | $9.44 | $9.87 | +4.78% | 10,828,093 |
| Sep 20, 2021 | $8.72 | $9.51 | $8.57 | $9.42 | +5.02% | 6,179,034 |
| Sep 13, 2021 | $8.75 | $9.19 | $8.62 | $8.97 | +4.18% | 12,364,865 |
| Sep 7, 2021 | $8.83 | $8.93 | $8.53 | $8.61 | -3.04% | 5,178,518 |
| Aug 30, 2021 | $9.13 | $9.24 | $8.72 | $8.88 | -1.99% | 6,074,021 |
| Aug 23, 2021 | $8.50 | $9.12 | $8.37 | $9.06 | +8.24% | 5,229,957 |
| Aug 16, 2021 | $8.59 | $8.64 | $8.04 | $8.37 | -3.79% | 6,713,374 |
| Aug 9, 2021 | $8.84 | $9.00 | $8.49 | $8.70 | -4.61% | 5,272,574 |
| Aug 2, 2021 | $8.63 | $9.16 | $8.08 | $9.12 | +5.92% | 12,890,396 |
| Jul 26, 2021 | $8.78 | $9.02 | $8.48 | $8.61 | -1.71% | 11,673,497 |
| Jul 19, 2021 | $8.76 | $9.50 | $8.33 | $8.76 | -3.42% | 16,107,625 |
| Jul 12, 2021 | $9.36 | $9.60 | $9.05 | $9.07 | -3.51% | 6,753,808 |
| Jul 6, 2021 | $9.67 | $9.68 | $8.74 | $9.40 | -3.09% | 8,103,529 |
| Jun 28, 2021 | $9.94 | $10.10 | $9.49 | $9.70 | -3.19% | 6,504,300 |
| Jun 21, 2021 | $10.06 | $10.35 | $9.95 | $10.02 | +0.80% | 5,885,788 |
| Jun 14, 2021 | $10.46 | $10.63 | $9.90 | $9.94 | -4.33% | 6,103,881 |
| Jun 7, 2021 | $10.23 | $10.83 | $10.12 | $10.39 | +2.16% | 6,693,882 |
| Jun 1, 2021 | $9.77 | $10.38 | $9.67 | $10.17 | +5.06% | 7,196,349 |
| May 24, 2021 | $9.44 | $9.88 | $9.29 | $9.68 | +2.87% | 9,069,985 |
| May 17, 2021 | $9.97 | $10.11 | $9.25 | $9.41 | -6.46% | 6,158,640 |
| May 10, 2021 | $10.17 | $10.19 | $9.28 | $10.06 | -0.49% | 10,338,124 |
| May 3, 2021 | $10.53 | $10.79 | $9.52 | $10.11 | -2.98% | 9,040,691 |
| Apr 26, 2021 | $10.25 | $10.71 | $10.05 | $10.42 | +3.17% | 10,187,930 |
| Apr 19, 2021 | $9.92 | $10.13 | $9.39 | $10.10 | +1.20% | 11,109,321 |
| Apr 12, 2021 | $10.09 | $10.49 | $9.76 | $9.98 | -1.29% | 8,177,522 |
| Apr 5, 2021 | $10.66 | $10.72 | $10.05 | $10.11 | -3.71% | 8,791,097 |
| Mar 29, 2021 | $10.54 | $10.81 | $10.30 | $10.50 | -1.32% | 5,984,268 |
| Mar 22, 2021 | $10.75 | $10.81 | $9.90 | $10.64 | -2.03% | 11,163,651 |
| Mar 15, 2021 | $10.78 | $11.49 | $10.62 | $10.86 | +0.56% | 17,204,599 |
| Mar 8, 2021 | $10.14 | $10.92 | $9.83 | $10.80 | +8.22% | 14,431,605 |
| Mar 1, 2021 | $10.50 | $10.50 | $9.29 | $9.98 | -1.38% | 12,882,600 |
| Feb 22, 2021 | $9.94 | $10.40 | $9.31 | $10.12 | +1.71% | 15,982,707 |
| Feb 16, 2021 | $9.01 | $9.99 | $9.00 | $9.95 | +10.68% | 6,489,743 |
| Feb 8, 2021 | $8.87 | $9.12 | $8.49 | $8.99 | +1.93% | 8,205,681 |
| Feb 1, 2021 | $8.25 | $9.08 | $8.02 | $8.82 | +7.56% | 8,261,390 |
| Jan 25, 2021 | $8.73 | $8.98 | $8.16 | $8.20 | -7.66% | 9,820,942 |
| Jan 19, 2021 | $8.89 | $9.28 | $8.58 | $8.88 | +1.49% | 8,779,196 |
| Jan 11, 2021 | $8.40 | $9.08 | $8.12 | $8.75 | +2.10% | 11,241,344 |
| Jan 4, 2021 | $8.28 | $8.83 | $7.88 | $8.57 | +3.88% | 11,810,436 |
| Dec 28, 2020 | $8.49 | $8.69 | $8.19 | $8.25 | -1.90% | 6,897,459 |
| Dec 21, 2020 | $7.88 | $8.50 | $7.76 | $8.41 | +3.32% | 5,646,362 |
| Dec 14, 2020 | $8.37 | $8.52 | $8.10 | $8.14 | -1.09% | 16,788,589 |
| Dec 7, 2020 | $8.60 | $8.81 | $8.21 | $8.23 | -5.62% | 21,441,814 |
| Nov 30, 2020 | $7.92 | $8.93 | $7.52 | $8.72 | +9.82% | 29,374,090 |
| Nov 23, 2020 | $7.32 | $8.13 | $7.25 | $7.94 | +10.43% | 12,372,515 |
| Nov 16, 2020 | $7.01 | $7.53 | $6.68 | $7.19 | +8.12% | 15,280,082 |
| Nov 9, 2020 | $5.49 | $7.10 | $5.49 | $6.65 | +36.27% | 23,015,244 |
| Nov 2, 2020 | $5.00 | $5.31 | $4.85 | $4.88 | -1.21% | 6,039,670 |
| Oct 26, 2020 | $5.20 | $5.24 | $4.68 | $4.94 | -6.97% | 7,650,985 |
| Oct 19, 2020 | $4.89 | $5.42 | $4.75 | $5.31 | +7.93% | 7,014,986 |
| Oct 12, 2020 | $5.37 | $5.37 | $4.77 | $4.92 | -8.55% | 8,887,249 |
| Oct 5, 2020 | $5.34 | $5.58 | $5.15 | $5.38 | +1.89% | 6,986,319 |
| Sep 28, 2020 | $5.07 | $5.33 | $4.96 | $5.28 | +6.45% | 10,019,516 |
| Sep 21, 2020 | $5.14 | $5.14 | $4.52 | $4.96 | -6.94% | 14,167,116 |
| Sep 14, 2020 | $5.39 | $6.07 | $5.32 | $5.33 | +0.57% | 13,123,163 |
| Sep 8, 2020 | $5.69 | $5.75 | $5.18 | $5.30 | -8.46% | 6,790,639 |
| Aug 31, 2020 | $5.57 | $5.87 | $5.14 | $5.79 | +2.84% | 9,066,981 |
| Aug 24, 2020 | $4.98 | $5.63 | $4.85 | $5.63 | +13.51% | 11,196,443 |
| Aug 17, 2020 | $5.42 | $5.45 | $4.91 | $4.96 | -8.99% | 8,727,430 |
| Aug 10, 2020 | $5.36 | $5.85 | $5.29 | $5.45 | +2.06% | 14,666,257 |
| Aug 3, 2020 | $4.67 | $5.36 | $4.43 | $5.34 | +15.58% | 9,948,564 |
| Jul 27, 2020 | $4.77 | $4.95 | $4.47 | $4.62 | -3.75% | 11,760,670 |
| Jul 20, 2020 | $5.01 | $5.22 | $4.58 | $4.80 | -5.33% | 17,605,631 |
| Jul 13, 2020 | $5.32 | $5.56 | $5.01 | $5.07 | -2.69% | 9,705,153 |
| Jul 6, 2020 | $5.49 | $5.68 | $4.85 | $5.21 | -2.62% | 9,265,952 |
| Jun 29, 2020 | $5.15 | $5.96 | $5.00 | $5.35 | +5.94% | 12,448,214 |
| Jun 22, 2020 | $5.82 | $5.87 | $5.02 | $5.05 | -10.78% | 26,401,626 |
| Jun 15, 2020 | $6.00 | $6.63 | $5.54 | $5.66 | -11.98% | 26,749,703 |
| Jun 8, 2020 | $7.74 | $8.40 | $5.81 | $6.43 | -12.87% | 26,343,463 |
| Jun 1, 2020 | $6.00 | $8.20 | $5.90 | $7.38 | +23.21% | 24,194,251 |
| May 26, 2020 | $6.10 | $6.68 | $5.69 | $5.99 | +5.27% | 18,130,556 |
| May 18, 2020 | $4.81 | $5.85 | $4.79 | $5.69 | +29.91% | 16,298,505 |
| May 11, 2020 | $5.31 | $5.36 | $3.88 | $4.38 | -19.93% | 23,010,502 |
| May 4, 2020 | $5.52 | $5.88 | $4.67 | $5.47 | -4.37% | 20,801,553 |
| Apr 27, 2020 | $5.13 | $6.57 | $5.03 | $5.72 | +13.04% | 16,245,803 |
| Apr 20, 2020 | $4.73 | $5.20 | $4.45 | $5.06 | +3.90% | 11,320,743 |
| Apr 13, 2020 | $5.35 | $5.40 | $4.47 | $4.87 | -9.98% | 12,420,788 |
| Apr 6, 2020 | $4.71 | $5.80 | $4.68 | $5.41 | +21.57% | 13,721,411 |
| Mar 30, 2020 | $4.88 | $5.17 | $4.12 | $4.45 | -10.46% | 15,635,651 |
| Mar 23, 2020 | $3.84 | $6.11 | $3.80 | $4.97 | +27.44% | 40,351,734 |
| Mar 16, 2020 | $4.88 | $4.89 | $1.96 | $3.90 | -30.73% | 43,746,394 |
| Mar 9, 2020 | $7.48 | $7.67 | $4.85 | $5.63 | -30.92% | 23,794,430 |
| Mar 2, 2020 | $9.17 | $9.30 | $7.88 | $8.15 | -10.64% | 28,376,583 |
| Feb 24, 2020 | $10.32 | $10.51 | $8.86 | $9.12 | -13.64% | 30,680,046 |
| Feb 18, 2020 | $10.36 | $11.79 | $10.24 | $10.56 | +1.64% | 9,296,722 |
| Feb 10, 2020 | $10.13 | $10.55 | $10.08 | $10.39 | +2.57% | 7,411,991 |
| Feb 3, 2020 | $9.73 | $10.34 | $9.71 | $10.13 | +4.76% | 8,248,959 |
| Jan 27, 2020 | $9.99 | $10.07 | $9.58 | $9.67 | -4.45% | 13,490,283 |
| Jan 21, 2020 | $10.51 | $10.58 | $9.96 | $10.12 | -3.98% | 8,079,015 |
| Jan 13, 2020 | $10.32 | $10.66 | $10.27 | $10.54 | +2.03% | 9,935,375 |
| Jan 6, 2020 | $10.64 | $10.82 | $10.24 | $10.33 | -5.06% | 18,239,787 |
| Dec 30, 2019 | $11.21 | $11.27 | $10.83 | $10.88 | -2.68% | 7,271,007 |
| Dec 23, 2019 | $11.26 | $11.33 | $11.11 | $11.18 | -0.89% | 6,469,646 |
| Dec 16, 2019 | $10.83 | $11.52 | $10.78 | $11.28 | +5.03% | 22,292,667 |
| Dec 9, 2019 | $10.47 | $10.74 | $10.38 | $10.74 | +2.48% | 10,727,741 |
| Dec 2, 2019 | $10.30 | $10.56 | $10.12 | $10.48 | +1.75% | 9,109,828 |
| Nov 25, 2019 | $9.94 | $10.48 | $9.92 | $10.30 | +3.83% | 7,574,956 |
| Nov 18, 2019 | $10.19 | $10.24 | $9.81 | $9.92 | -2.84% | 12,160,687 |
| Nov 11, 2019 | $10.24 | $10.36 | $10.00 | $10.21 | -0.87% | 10,581,409 |
| Nov 4, 2019 | $10.29 | $10.57 | $10.08 | $10.30 | +0.88% | 11,689,782 |
| Oct 28, 2019 | $9.97 | $10.29 | $9.86 | $10.21 | +2.61% | 9,542,863 |
| Oct 21, 2019 | $9.96 | $10.22 | $9.93 | $9.95 | +0.61% | 7,369,694 |
| Oct 14, 2019 | $9.90 | $10.02 | $9.75 | $9.89 | -0.60% | 8,163,188 |
| Oct 7, 2019 | $9.90 | $10.11 | $9.74 | $9.95 | +0.71% | 8,769,215 |
| Sep 30, 2019 | $10.25 | $10.38 | $9.81 | $9.88 | -3.89% | 9,514,594 |
| Sep 23, 2019 | $10.08 | $10.48 | $10.00 | $10.28 | +1.68% | 38,051,366 |
| Sep 16, 2019 | $10.02 | $10.22 | $9.93 | $10.11 | +1.10% | 17,193,997 |
| Sep 9, 2019 | $9.80 | $10.25 | $9.78 | $10.00 | +2.15% | 15,538,305 |
| Sep 3, 2019 | $9.40 | $9.88 | $9.35 | $9.79 | +3.38% | 5,316,283 |
| Aug 26, 2019 | $9.35 | $9.55 | $9.22 | $9.47 | +2.16% | 5,070,907 |
| Aug 19, 2019 | $9.49 | $9.53 | $9.27 | $9.27 | -1.38% | 8,929,027 |
| Aug 12, 2019 | $9.45 | $9.59 | $9.12 | $9.40 | -1.47% | 8,673,610 |
| Aug 5, 2019 | $9.69 | $9.70 | $9.16 | $9.54 | -2.85% | 10,158,000 |
| Jul 29, 2019 | $10.06 | $10.25 | $9.71 | $9.82 | -2.00% | 7,556,239 |
| Jul 22, 2019 | $9.90 | $10.06 | $9.73 | $10.02 | +1.21% | 6,187,226 |
| Jul 15, 2019 | $10.20 | $10.20 | $9.87 | $9.90 | -2.65% | 9,208,111 |
| Jul 8, 2019 | $10.35 | $10.42 | $10.01 | $10.17 | -1.93% | 4,975,652 |
| Jul 1, 2019 | $10.44 | $10.47 | $10.19 | $10.37 | +0.29% | 4,630,482 |
| Jun 24, 2019 | $10.26 | $10.45 | $9.95 | $10.34 | +1.27% | 12,426,344 |
| Jun 17, 2019 | $9.97 | $10.48 | $9.97 | $10.21 | +2.30% | 11,283,555 |
| Jun 10, 2019 | $9.98 | $10.22 | $9.98 | $9.98 | +0.20% | 6,999,593 |
| Jun 3, 2019 | $9.94 | $10.14 | $9.80 | $9.96 | +0.50% | 11,914,893 |
| May 28, 2019 | $10.57 | $10.60 | $9.86 | $9.91 | -6.24% | 12,712,793 |
| May 20, 2019 | $10.61 | $10.80 | $10.43 | $10.57 | -1.03% | 7,480,430 |
| May 13, 2019 | $10.61 | $10.92 | $10.55 | $10.68 | -0.93% | 8,556,898 |
| May 6, 2019 | $10.93 | $10.97 | $10.44 | $10.78 | -2.00% | 14,260,187 |
| Apr 29, 2019 | $10.86 | $11.02 | $10.69 | $11.00 | +1.57% | 11,109,668 |
| Apr 22, 2019 | $10.70 | $10.94 | $10.51 | $10.83 | +0.46% | 9,199,335 |
| Apr 15, 2019 | $10.97 | $10.98 | $10.70 | $10.78 | -1.46% | 5,944,162 |
| Apr 8, 2019 | $11.02 | $11.06 | $10.78 | $10.94 | -1.00% | 6,883,867 |
| Apr 1, 2019 | $10.87 | $11.08 | $10.81 | $11.05 | +2.03% | 10,505,363 |
| Mar 25, 2019 | $10.80 | $11.09 | $10.69 | $10.83 | +0.37% | 11,101,469 |
| Mar 18, 2019 | $10.70 | $10.93 | $10.62 | $10.79 | +1.12% | 9,978,137 |
| Mar 11, 2019 | $10.69 | $10.85 | $10.58 | $10.67 | +0.47% | 13,179,765 |
| Mar 4, 2019 | $10.66 | $10.96 | $10.52 | $10.62 | -0.28% | 18,786,406 |
| Feb 25, 2019 | $11.05 | $11.22 | $10.50 | $10.65 | -3.36% | 17,389,175 |
| Feb 19, 2019 | $10.76 | $11.04 | $10.69 | $11.02 | +2.13% | 12,470,986 |
| Feb 11, 2019 | $10.36 | $10.82 | $10.33 | $10.79 | +4.25% | 15,008,354 |
| Feb 4, 2019 | $10.06 | $10.48 | $10.02 | $10.35 | +2.58% | 11,965,205 |
| Jan 28, 2019 | $9.80 | $10.20 | $9.80 | $10.09 | +2.13% | 15,936,735 |
| Jan 22, 2019 | $10.03 | $10.07 | $9.50 | $9.88 | -1.79% | 14,392,629 |
| Jan 14, 2019 | $9.63 | $10.12 | $9.54 | $10.06 | +3.60% | 16,126,153 |
| Jan 7, 2019 | $9.04 | $9.73 | $8.99 | $9.71 | +7.29% | 11,656,219 |
| Dec 31, 2018 | $9.09 | $9.12 | $8.76 | $9.05 | -0.11% | 7,763,859 |
| Dec 24, 2018 | $8.94 | $9.19 | $8.70 | $9.06 | +0.89% | 10,445,407 |
| Dec 17, 2018 | $9.93 | $9.94 | $8.90 | $8.98 | -9.38% | 23,391,053 |
| Dec 10, 2018 | $10.07 | $10.07 | $9.71 | $9.91 | -1.39% | 19,981,588 |
| Dec 3, 2018 | $10.64 | $10.74 | $10.04 | $10.05 | -4.65% | 19,957,995 |
| Nov 26, 2018 | $10.54 | $10.71 | $10.41 | $10.54 | +0.86% | 12,626,889 |
| Nov 19, 2018 | $10.56 | $10.58 | $10.35 | $10.45 | -0.85% | 9,955,844 |
| Nov 12, 2018 | $10.48 | $10.61 | $10.33 | $10.54 | +0.76% | 20,096,491 |
| Nov 5, 2018 | $10.30 | $10.67 | $10.01 | $10.46 | +1.65% | 12,286,557 |
| Oct 29, 2018 | $10.35 | $10.61 | $10.19 | $10.29 | +0.68% | 13,289,729 |
| Oct 22, 2018 | $10.51 | $10.57 | $10.01 | $10.22 | -2.57% | 17,654,377 |
| Oct 15, 2018 | $10.52 | $10.79 | $10.44 | $10.49 | -0.85% | 10,479,173 |
| Oct 8, 2018 | $11.20 | $11.45 | $10.45 | $10.58 | -5.54% | 10,618,302 |
| Oct 1, 2018 | $11.67 | $11.72 | $11.15 | $11.20 | -4.03% | 13,997,025 |
| Sep 24, 2018 | $11.82 | $11.85 | $11.54 | $11.67 | -1.35% | 11,602,527 |
| Sep 17, 2018 | $11.89 | $12.00 | $11.70 | $11.83 | -0.59% | 9,755,197 |
| Sep 10, 2018 | $11.87 | $11.95 | $11.68 | $11.90 | +0.68% | 8,263,953 |
| Sep 4, 2018 | $11.93 | $11.96 | $11.65 | $11.82 | -1.17% | 5,989,911 |
| Aug 27, 2018 | $11.71 | $12.08 | $11.56 | $11.96 | +2.05% | 7,186,953 |
| Aug 20, 2018 | $11.86 | $11.95 | $11.65 | $11.72 | -1.18% | 7,832,104 |
| Aug 13, 2018 | $11.59 | $11.89 | $11.47 | $11.86 | +2.42% | 7,405,720 |
| Aug 6, 2018 | $11.75 | $11.87 | $11.44 | $11.58 | -1.86% | 9,189,287 |
| Jul 30, 2018 | $11.73 | $12.35 | $11.58 | $11.80 | +0.51% | 11,233,037 |
| Jul 23, 2018 | $12.25 | $12.39 | $11.73 | $11.74 | -4.01% | 9,887,099 |
| Jul 16, 2018 | $12.35 | $12.37 | $12.06 | $12.23 | -0.89% | 7,915,761 |
| Jul 9, 2018 | $12.53 | $12.57 | $12.03 | $12.34 | -1.36% | 7,160,103 |
| Jul 2, 2018 | $12.25 | $12.53 | $12.00 | $12.51 | +1.87% | 5,603,298 |
| Jun 25, 2018 | $12.34 | $12.35 | $11.97 | $12.28 | -0.49% | 13,830,259 |
| Jun 18, 2018 | $12.17 | $12.42 | $12.09 | $12.34 | +1.40% | 9,456,954 |
| Jun 11, 2018 | $12.49 | $12.50 | $12.04 | $12.17 | -2.48% | 11,237,948 |
| Jun 4, 2018 | $12.88 | $12.99 | $12.42 | $12.48 | -2.88% | 14,852,143 |
| May 29, 2018 | $12.53 | $12.94 | $12.51 | $12.85 | +1.82% | 18,833,306 |
| May 21, 2018 | $12.02 | $12.64 | $12.02 | $12.62 | +5.87% | 11,383,344 |
| May 14, 2018 | $12.00 | $12.00 | $11.60 | $11.92 | -0.42% | 10,779,753 |
| May 7, 2018 | $11.31 | $11.99 | $11.30 | $11.97 | +6.02% | 13,599,920 |
| Apr 30, 2018 | $11.20 | $11.41 | $10.90 | $11.29 | +1.26% | 8,900,220 |
| Apr 23, 2018 | $11.08 | $11.19 | $11.00 | $11.15 | +0.81% | 6,119,445 |
| Apr 16, 2018 | $11.03 | $11.25 | $10.98 | $11.06 | +1.00% | 7,263,979 |
| Apr 9, 2018 | $10.57 | $10.96 | $10.14 | $10.95 | +3.89% | 16,664,344 |
| Apr 2, 2018 | $10.43 | $10.60 | $10.25 | $10.54 | +0.96% | 10,520,789 |
| Mar 26, 2018 | $10.09 | $10.79 | $10.05 | $10.44 | +4.71% | 16,069,755 |
| Mar 19, 2018 | $10.80 | $10.83 | $9.97 | $9.97 | -7.69% | 12,293,547 |
| Mar 12, 2018 | $10.67 | $10.82 | $10.57 | $10.80 | +1.03% | 9,653,177 |
| Mar 5, 2018 | $10.20 | $10.69 | $10.10 | $10.69 | +5.01% | 10,089,927 |
| Feb 26, 2018 | $11.10 | $11.16 | $9.87 | $10.18 | -8.37% | 13,042,125 |
| Feb 20, 2018 | $11.25 | $11.37 | $10.83 | $11.11 | -2.11% | 8,724,303 |
| Feb 12, 2018 | $11.15 | $11.50 | $10.82 | $11.35 | +1.89% | 11,510,435 |
| Feb 5, 2018 | $11.42 | $11.51 | $10.72 | $11.14 | -2.88% | 10,775,957 |
| Jan 29, 2018 | $11.87 | $11.88 | $11.39 | $11.47 | -3.37% | 7,395,370 |
| Jan 22, 2018 | $11.81 | $12.11 | $11.66 | $11.87 | +1.19% | 6,570,668 |
| Jan 16, 2018 | $11.68 | $11.89 | $11.51 | $11.73 | +1.03% | 12,274,955 |
| Jan 8, 2018 | $11.13 | $11.66 | $11.11 | $11.61 | +3.57% | 7,548,674 |
| Jan 2, 2018 | $11.30 | $11.45 | $11.13 | $11.21 | -0.71% | 6,898,082 |
| Dec 26, 2017 | $11.40 | $11.47 | $11.25 | $11.29 | -0.70% | 5,007,598 |
| Dec 18, 2017 | $11.52 | $11.72 | $11.33 | $11.37 | -0.87% | 9,144,204 |
| Dec 11, 2017 | $11.28 | $11.55 | $11.13 | $11.47 | +1.87% | 15,748,980 |
| Dec 4, 2017 | $11.63 | $11.69 | $11.13 | $11.26 | +0.90% | 11,624,612 |
| Nov 27, 2017 | $11.24 | $11.25 | $10.91 | $11.16 | -0.53% | 14,510,066 |
| Nov 20, 2017 | $11.22 | $11.35 | $11.09 | $11.22 | +0.27% | 5,218,251 |
| Nov 13, 2017 | $11.32 | $11.39 | $11.01 | $11.19 | -1.41% | 8,084,313 |
| Nov 6, 2017 | $10.90 | $11.71 | $10.90 | $11.35 | +3.65% | 10,694,038 |
| Oct 30, 2017 | $10.90 | $11.08 | $10.65 | $10.95 | +0.46% | 6,788,667 |
| Oct 23, 2017 | $10.73 | $10.95 | $10.52 | $10.90 | +1.58% | 12,831,734 |
| Oct 16, 2017 | $11.07 | $11.23 | $10.60 | $10.73 | -2.63% | 12,907,275 |
| Oct 9, 2017 | $10.96 | $11.17 | $10.89 | $11.02 | +0.55% | 11,668,309 |
| Oct 2, 2017 | $10.95 | $11.01 | $10.70 | $10.96 | +0.09% | 8,152,564 |
| Sep 25, 2017 | $10.92 | $11.10 | $10.75 | $10.95 | +0.74% | 9,633,103 |
| Sep 18, 2017 | $10.91 | $10.93 | $10.71 | $10.87 | -0.28% | 6,477,576 |
| Sep 11, 2017 | $10.82 | $10.95 | $10.71 | $10.90 | +2.06% | 7,894,379 |
| Sep 5, 2017 | $11.03 | $11.03 | $10.43 | $10.68 | -3.17% | 10,512,708 |
| Aug 28, 2017 | $10.77 | $11.09 | $10.53 | $11.03 | +2.89% | 7,670,210 |
| Aug 21, 2017 | $10.75 | $10.90 | $10.64 | $10.72 | -0.19% | 10,141,451 |
| Aug 14, 2017 | $11.08 | $11.32 | $10.74 | $10.74 | -2.36% | 8,779,632 |
| Aug 7, 2017 | $11.63 | $11.79 | $10.81 | $11.00 | -5.34% | 15,194,790 |
| Jul 31, 2017 | $11.75 | $11.79 | $11.36 | $11.62 | -0.60% | 8,085,176 |
| Jul 24, 2017 | $11.56 | $11.76 | $11.39 | $11.69 | +1.12% | 7,377,937 |
| Jul 17, 2017 | $11.76 | $12.08 | $11.48 | $11.56 | -1.62% | 18,412,088 |
| Jul 10, 2017 | $11.41 | $11.76 | $11.15 | $11.75 | +2.71% | 10,062,714 |
| Jul 3, 2017 | $11.03 | $11.62 | $10.99 | $11.44 | +4.47% | 10,840,980 |
| Jun 26, 2017 | $11.53 | $11.65 | $10.93 | $10.95 | -4.62% | 10,903,524 |
| Jun 19, 2017 | $11.63 | $11.74 | $11.38 | $11.48 | -0.78% | 13,468,231 |
| Jun 12, 2017 | $11.55 | $11.74 | $11.39 | $11.57 | +0.26% | 9,121,483 |
| Jun 5, 2017 | $11.11 | $11.75 | $10.95 | $11.54 | +3.68% | 9,315,607 |
| May 30, 2017 | $11.16 | $11.33 | $10.92 | $11.13 | -0.62% | 7,843,742 |
| May 22, 2017 | $11.19 | $11.32 | $11.09 | $11.20 | +0.63% | 9,216,557 |
| May 15, 2017 | $11.05 | $11.19 | $10.66 | $11.13 | +5.30% | 12,081,798 |
| May 8, 2017 | $11.28 | $11.28 | $10.55 | $10.57 | -6.21% | 14,161,231 |
| May 1, 2017 | $11.06 | $11.36 | $10.84 | $11.27 | +2.36% | 13,420,678 |
| Apr 24, 2017 | $11.29 | $11.80 | $10.99 | $11.01 | -0.99% | 12,748,442 |
| Apr 17, 2017 | $11.09 | $11.43 | $10.99 | $11.12 | +0.72% | 10,593,251 |
| Apr 10, 2017 | $10.74 | $11.08 | $10.72 | $11.04 | +2.79% | 8,454,448 |
| Apr 3, 2017 | $11.16 | $11.20 | $10.64 | $10.74 | -3.68% | 11,509,393 |
| Mar 27, 2017 | $10.79 | $11.22 | $10.68 | $11.15 | +2.29% | 12,513,612 |
| Mar 20, 2017 | $11.15 | $11.24 | $10.62 | $10.90 | -2.59% | 9,976,508 |
| Mar 13, 2017 | $10.83 | $11.24 | $10.65 | $11.19 | +3.52% | 12,264,495 |
| Mar 6, 2017 | $10.79 | $11.03 | $10.70 | $10.81 | -0.37% | 10,291,861 |
| Feb 27, 2017 | $11.15 | $11.31 | $10.71 | $10.85 | -2.78% | 12,958,200 |
| Feb 21, 2017 | $11.30 | $11.60 | $10.97 | $11.16 | -0.80% | 14,599,505 |
| Feb 13, 2017 | $11.37 | $11.56 | $11.11 | $11.25 | -0.44% | 9,444,668 |
| Feb 6, 2017 | $11.33 | $11.44 | $11.02 | $11.30 | -0.26% | 10,798,846 |
| Jan 30, 2017 | $11.69 | $11.73 | $11.15 | $11.33 | -4.15% | 12,234,329 |
| Jan 23, 2017 | $11.40 | $12.00 | $11.33 | $11.82 | +3.87% | 11,366,857 |
| Jan 17, 2017 | $11.40 | $11.58 | $11.23 | $11.38 | +0.35% | 7,613,914 |
| Jan 9, 2017 | $11.30 | $11.45 | $11.02 | $11.34 | +0.53% | 14,934,285 |
| Jan 3, 2017 | $11.64 | $11.96 | $11.22 | $11.28 | -2.17% | 14,507,860 |
| Dec 27, 2016 | $11.54 | $11.61 | $11.23 | $11.53 | +0.09% | 7,231,611 |
| Dec 19, 2016 | $11.37 | $11.59 | $11.19 | $11.52 | +1.95% | 11,364,212 |
| Dec 12, 2016 | $11.50 | $11.61 | $11.15 | $11.30 | -1.48% | 17,198,242 |
| Dec 5, 2016 | $10.80 | $11.57 | $10.77 | $11.47 | +6.70% | 19,191,979 |
| Nov 28, 2016 | $10.32 | $10.95 | $10.20 | $10.75 | +3.76% | 16,334,057 |
| Nov 21, 2016 | $10.19 | $10.41 | $10.03 | $10.36 | +2.27% | 8,941,604 |
| Nov 14, 2016 | $9.99 | $10.55 | $9.93 | $10.13 | – | 21,343,047 |
Seasonality
DRH 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 | 1.4% | 0.5% | -4.3% | 3.0% | -0.3% | -0.9% | -0.1% | 0.8% | -1.0% | 1.2% | 9.9% | 1.9% |
| Months up | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 2.5% | 9.4% | -5.8% | 8.9% | 7.7% | 11.6% | 8.7% | -7.0% | 1.3% | 15.3% | ||
| 2025 | -2.8% | -6.3% | -5.2% | -4.9% | 4.1% | 1.3% | 0.8% | 10.9% | -6.1% | -1.8% | 16.5% | -0.3% |
| 2024 | -2.7% | 2.8% | 2.6% | -7.4% | -4.8% | 0.1% | -2.6% | 6.8% | -0.3% | -1.8% | 8.3% | -0.2% |
| 2023 | 17.6% | -9.4% | -6.4% | -0.2% | -3.2% | 2.4% | 6.1% | -5.2% | 0.0% | -3.7% | 7.6% | 13.2% |
| 2022 | -2.7% | 2.1% | 5.8% | 5.1% | -3.1% | -20.2% | 13.0% | -5.9% | -13.6% | 24.4% | 0.8% | -12.3% |
| 2021 | -0.6% | 23.4% | 1.8% | 1.2% | -7.1% | 0.2% | -11.2% | 5.0% | 4.5% | -4.3% | -3.7% | 10.3% |
| 2020 | -12.7% | -5.7% | -44.3% | 22.6% | -3.9% | -7.7% | -16.5% | 14.7% | -4.3% | -2.6% | 52.2% | 9.7% |
| 2019 | 13.5% | 5.2% | 2.5% | 0.3% | -8.7% | 5.7% | -2.6% | -6.0% | 9.6% | -2.6% | 3.2% | 8.8% |
| 2018 | 4.2% | -12.6% | 2.8% | 5.8% | 15.2% | -2.5% | -2.9% | 0.3% | -1.4% | -10.5% | 0.9% | -13.9% |
| 2017 | -2.3% | -3.5% | 3.8% | -1.3% | 0.7% | -0.2% | 6.7% | -5.9% | 0.8% | -0.8% | 3.0% | 2.0% |