Leonardo DRS, Inc. (DRS) stock
DRSNasdaqSearch, Detection, Navigation, Guidance, Aeronautical SysFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 16/300% below fair value
$37.68−1.96 (-4.94%)
Close on Oct 30, 2026Market cap $10.06BP/E 31.7Yield 0.96%
Price history
Leonardo DRS share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$37.68
-4.94% on the day
52-week range
$32.43 – $50.59
-25.5% from the high
Change over 52 weeks
+4.5%
From $36.05 on Oct 30, 2025
Average volume
1.06M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $34.68 | $40.42 | $34.55 | $37.68 | +9.19% | 9,086,067 |
| Oct 19, 2026 | $35.12 | $35.48 | $33.12 | $34.51 | -2.57% | 6,329,722 |
| Oct 12, 2026 | $36.37 | $36.56 | $34.59 | $35.42 | -2.26% | 5,446,531 |
| Oct 5, 2026 | $36.80 | $37.26 | $35.21 | $36.24 | -1.52% | 5,252,178 |
| Sep 28, 2026 | $37.01 | $37.20 | $35.99 | $36.80 | -0.97% | 3,599,329 |
| Sep 21, 2026 | $37.47 | $38.25 | $36.43 | $37.16 | -0.08% | 4,717,624 |
| Sep 14, 2026 | $36.00 | $37.67 | $35.12 | $37.19 | +3.11% | 7,289,009 |
| Sep 8, 2026 | $36.86 | $37.38 | $35.98 | $36.07 | -1.45% | 2,608,211 |
| Aug 31, 2026 | $38.78 | $38.78 | $36.35 | $36.60 | -5.03% | 3,897,588 |
| Aug 24, 2026 | $40.43 | $40.70 | $38.13 | $38.54 | -5.31% | 5,355,051 |
| Aug 17, 2026 | $44.99 | $45.79 | $40.28 | $40.70 | -10.61% | 3,420,777 |
| Aug 10, 2026 | $44.97 | $45.95 | $44.02 | $45.53 | +1.63% | 3,414,193 |
| Aug 3, 2026 | $45.81 | $47.22 | $43.90 | $44.80 | -2.71% | 4,463,084 |
| Jul 27, 2026 | $48.17 | $49.37 | $43.74 | $46.05 | -4.26% | 4,807,630 |
| Jul 20, 2026 | $44.27 | $49.10 | $43.91 | $48.10 | +8.97% | 3,805,890 |
| Jul 13, 2026 | $44.21 | $45.42 | $42.51 | $44.14 | -0.02% | 5,069,082 |
| Jul 6, 2026 | $43.93 | $45.94 | $43.65 | $44.15 | +0.98% | 4,360,703 |
| Jun 29, 2026 | $42.52 | $44.73 | $40.40 | $43.72 | +2.92% | 8,722,216 |
| Jun 22, 2026 | $45.73 | $46.19 | $42.13 | $42.48 | -7.81% | 5,510,333 |
| Jun 15, 2026 | $48.53 | $48.53 | $44.36 | $46.08 | -5.05% | 4,943,246 |
| Jun 8, 2026 | $46.48 | $50.59 | $45.88 | $48.53 | +5.16% | 3,654,046 |
| Jun 1, 2026 | $48.04 | $48.47 | $45.53 | $46.15 | -5.35% | 4,115,700 |
| May 26, 2026 | $45.76 | $48.95 | $44.88 | $48.76 | +8.55% | 4,928,832 |
| May 18, 2026 | $41.84 | $45.39 | $41.65 | $44.92 | +8.24% | 4,102,107 |
| May 11, 2026 | $41.43 | $43.05 | $40.85 | $41.50 | +0.34% | 4,123,159 |
| May 4, 2026 | $40.03 | $42.09 | $38.55 | $41.36 | +3.32% | 5,469,683 |
| Apr 27, 2026 | $40.06 | $40.92 | $39.46 | $40.03 | +0.13% | 4,463,215 |
| Apr 20, 2026 | $44.57 | $45.07 | $39.29 | $39.98 | -10.30% | 5,011,711 |
| Apr 13, 2026 | $46.03 | $47.90 | $44.01 | $44.57 | -3.23% | 5,278,569 |
| Apr 6, 2026 | $46.30 | $48.41 | $45.08 | $46.06 | -0.52% | 5,162,846 |
| Mar 30, 2026 | $45.09 | $46.94 | $42.77 | $46.30 | +3.26% | 4,929,214 |
| Mar 23, 2026 | $44.35 | $46.82 | $43.14 | $44.84 | +2.33% | 5,691,505 |
| Mar 16, 2026 | $45.27 | $46.95 | $43.17 | $43.82 | -3.27% | 4,641,635 |
| Mar 9, 2026 | $47.00 | $47.75 | $44.57 | $45.30 | -2.75% | 5,425,790 |
| Mar 2, 2026 | $44.86 | $47.07 | $43.53 | $46.58 | +7.35% | 8,067,788 |
| Feb 23, 2026 | $39.64 | $44.83 | $38.08 | $43.39 | +8.39% | 9,606,646 |
| Feb 17, 2026 | $38.15 | $41.56 | $38.11 | $40.03 | +4.98% | 4,139,861 |
| Feb 9, 2026 | $39.01 | $40.50 | $37.50 | $38.13 | -2.05% | 4,353,208 |
| Feb 2, 2026 | $40.51 | $41.74 | $37.08 | $38.93 | -5.19% | 6,499,689 |
| Jan 26, 2026 | $40.99 | $42.94 | $40.27 | $41.06 | +0.17% | 5,326,938 |
| Jan 20, 2026 | $41.77 | $43.25 | $40.10 | $40.99 | -3.71% | 5,268,366 |
| Jan 12, 2026 | $41.41 | $42.92 | $39.83 | $42.57 | +3.85% | 6,280,894 |
| Jan 5, 2026 | $35.17 | $41.36 | $35.17 | $40.99 | +17.86% | 8,935,415 |
| Dec 29, 2025 | $34.26 | $34.79 | $33.89 | $34.78 | +1.46% | 3,337,129 |
| Dec 22, 2025 | $34.03 | $34.89 | $33.82 | $34.28 | +1.90% | 2,208,563 |
| Dec 15, 2025 | $34.66 | $34.70 | $32.43 | $33.64 | -2.38% | 5,742,291 |
| Dec 8, 2025 | $33.91 | $34.99 | $33.56 | $34.46 | +1.65% | 4,631,609 |
| Dec 1, 2025 | $33.74 | $34.86 | $32.84 | $33.90 | -0.79% | 3,392,488 |
| Nov 24, 2025 | $33.19 | $34.21 | $33.18 | $34.17 | +2.80% | 2,867,926 |
| Nov 17, 2025 | $35.05 | $35.40 | $32.82 | $33.24 | -4.59% | 5,725,419 |
| Nov 10, 2025 | $35.60 | $36.08 | $33.93 | $34.84 | -1.39% | 6,038,258 |
| Nov 3, 2025 | $36.80 | $37.50 | $34.50 | $35.33 | -3.36% | 8,100,804 |
| Oct 27, 2025 | $40.90 | $41.85 | $35.88 | $36.56 | -9.75% | 8,187,469 |
| Oct 20, 2025 | $39.96 | $40.93 | $39.40 | $40.51 | +2.97% | 5,385,945 |
| Oct 13, 2025 | $43.33 | $44.19 | $39.00 | $39.34 | -9.00% | 7,042,089 |
| Oct 6, 2025 | $44.49 | $45.70 | $43.20 | $43.23 | -2.61% | 3,223,934 |
| Sep 29, 2025 | $44.59 | $45.49 | $43.53 | $44.39 | +1.02% | 3,962,284 |
| Sep 22, 2025 | $41.39 | $43.99 | $41.00 | $43.94 | +6.03% | 4,246,923 |
| Sep 15, 2025 | $42.10 | $42.85 | $41.25 | $41.44 | -1.50% | 6,070,748 |
| Sep 8, 2025 | $41.27 | $42.44 | $40.32 | $42.07 | +2.11% | 4,375,410 |
| Sep 2, 2025 | $41.26 | $42.55 | $40.24 | $41.20 | -1.10% | 3,407,069 |
| Aug 25, 2025 | $41.40 | $42.90 | $40.97 | $41.66 | +1.14% | 4,436,235 |
| Aug 18, 2025 | $41.70 | $42.95 | $40.30 | $41.19 | -1.15% | 4,523,304 |
| Aug 11, 2025 | $41.87 | $42.84 | $40.77 | $41.67 | +0.43% | 5,347,976 |
| Aug 4, 2025 | $42.10 | $42.97 | $40.59 | $41.49 | -0.43% | 5,759,911 |
| Jul 28, 2025 | $48.65 | $49.31 | $40.22 | $41.67 | -13.98% | 10,267,648 |
| Jul 21, 2025 | $48.13 | $48.66 | $44.77 | $48.44 | +0.64% | 5,378,366 |
| Jul 14, 2025 | $47.66 | $49.09 | $47.00 | $48.13 | +1.18% | 6,414,888 |
| Jul 7, 2025 | $46.57 | $47.80 | $44.73 | $47.57 | +2.50% | 5,597,719 |
| Jun 30, 2025 | $45.57 | $46.69 | $44.30 | $46.41 | +3.04% | 4,945,780 |
| Jun 23, 2025 | $44.07 | $46.00 | $42.18 | $45.04 | +2.36% | 16,187,133 |
| Jun 16, 2025 | $46.15 | $46.93 | $42.91 | $44.00 | -4.49% | 6,931,896 |
| Jun 9, 2025 | $44.46 | $46.96 | $42.42 | $46.07 | +3.80% | 4,265,515 |
| Jun 2, 2025 | $42.78 | $45.45 | $42.78 | $44.39 | +4.93% | 4,796,935 |
| May 26, 2025 | $40.66 | $42.94 | $40.40 | $42.30 | +3.07% | 4,645,718 |
| May 19, 2025 | $41.26 | $43.40 | $40.12 | $41.04 | -1.51% | 4,158,757 |
| May 12, 2025 | $43.02 | $43.20 | $39.21 | $41.67 | -0.24% | 5,128,856 |
| May 5, 2025 | $41.95 | $42.62 | $40.66 | $41.77 | -0.55% | 5,562,348 |
| Apr 28, 2025 | $37.25 | $42.41 | $35.79 | $42.00 | +12.75% | 6,320,147 |
| Apr 21, 2025 | $35.71 | $37.39 | $33.89 | $37.25 | +2.17% | 4,173,045 |
| Apr 14, 2025 | $35.64 | $36.70 | $34.90 | $36.46 | +3.87% | 4,007,114 |
| Apr 7, 2025 | $28.39 | $35.33 | $28.17 | $35.10 | +16.42% | 6,178,364 |
| Mar 31, 2025 | $32.04 | $34.16 | $29.56 | $30.15 | -8.16% | 4,455,950 |
| Mar 24, 2025 | $33.34 | $34.53 | $32.47 | $32.83 | -0.52% | 2,802,792 |
| Mar 17, 2025 | $32.29 | $35.00 | $31.83 | $33.00 | +2.39% | 6,235,014 |
| Mar 10, 2025 | $30.70 | $32.33 | $29.94 | $32.23 | +3.10% | 3,811,238 |
| Mar 3, 2025 | $31.22 | $31.59 | $29.18 | $31.26 | +2.66% | 4,318,516 |
| Feb 24, 2025 | $29.39 | $30.63 | $28.45 | $30.45 | +5.55% | 4,431,597 |
| Feb 18, 2025 | $29.71 | $32.39 | $28.29 | $28.85 | -0.76% | 6,651,687 |
| Feb 10, 2025 | $34.81 | $35.31 | $28.97 | $29.07 | -16.03% | 3,924,643 |
| Feb 3, 2025 | $34.14 | $36.32 | $33.36 | $34.62 | -1.51% | 2,511,817 |
| Jan 27, 2025 | $35.90 | $36.31 | $34.50 | $35.15 | -4.51% | 2,455,077 |
| Jan 21, 2025 | $36.19 | $37.43 | $36.01 | $36.81 | +3.37% | 1,960,331 |
| Jan 13, 2025 | $32.44 | $35.72 | $32.42 | $35.61 | +7.71% | 2,376,596 |
| Jan 6, 2025 | $32.95 | $33.40 | $31.80 | $33.06 | +0.55% | 1,879,559 |
| Dec 30, 2024 | $32.00 | $33.09 | $31.50 | $32.88 | +1.04% | 2,598,037 |
| Dec 23, 2024 | $32.71 | $33.41 | $32.15 | $32.54 | -1.33% | 1,324,672 |
| Dec 16, 2024 | $34.05 | $35.01 | $31.32 | $32.98 | -3.26% | 4,358,786 |
| Dec 9, 2024 | $36.80 | $37.00 | $33.95 | $34.09 | -7.99% | 2,996,940 |
| Dec 2, 2024 | $34.81 | $37.74 | $33.57 | $37.05 | +6.56% | 3,410,174 |
| Nov 25, 2024 | $36.71 | $36.75 | $34.18 | $34.77 | -4.08% | 2,140,485 |
| Nov 18, 2024 | $33.76 | $36.37 | $33.55 | $36.25 | +7.50% | 2,187,991 |
| Nov 11, 2024 | $37.00 | $37.99 | $33.62 | $33.72 | -7.84% | 2,536,120 |
| Nov 4, 2024 | $30.68 | $36.92 | $30.54 | $36.59 | +19.11% | 4,758,339 |
| Oct 28, 2024 | $28.51 | $33.29 | $27.87 | $30.72 | +8.74% | 4,092,068 |
| Oct 21, 2024 | $28.95 | $29.17 | $27.88 | $28.25 | -1.64% | 2,745,221 |
| Oct 14, 2024 | $29.13 | $29.25 | $27.77 | $28.72 | -1.58% | 2,995,325 |
| Oct 7, 2024 | $30.35 | $30.98 | $28.37 | $29.18 | -3.86% | 4,560,951 |
| Sep 30, 2024 | $27.75 | $30.48 | $27.64 | $30.35 | +8.90% | 2,877,194 |
| Sep 23, 2024 | $28.54 | $28.90 | $26.75 | $27.87 | -1.90% | 2,127,278 |
| Sep 16, 2024 | $28.06 | $28.62 | $27.37 | $28.41 | +1.21% | 2,692,235 |
| Sep 9, 2024 | $26.54 | $28.45 | $26.00 | $28.07 | +6.59% | 1,838,335 |
| Sep 3, 2024 | $28.50 | $28.62 | $26.30 | $26.34 | -7.73% | 1,548,029 |
| Aug 26, 2024 | $28.33 | $28.94 | $27.48 | $28.54 | +0.42% | 2,444,403 |
| Aug 19, 2024 | $27.77 | $29.02 | $27.37 | $28.42 | +2.41% | 2,246,764 |
| Aug 12, 2024 | $27.65 | $28.38 | $27.27 | $27.75 | +0.54% | 3,229,940 |
| Aug 5, 2024 | $24.68 | $27.99 | $22.73 | $27.60 | +4.11% | 3,452,098 |
| Jul 29, 2024 | $28.69 | $29.85 | $26.10 | $26.51 | -6.98% | 5,329,605 |
| Jul 22, 2024 | $28.02 | $29.64 | $27.51 | $28.50 | +2.55% | 3,650,770 |
| Jul 15, 2024 | $26.84 | $28.70 | $26.68 | $27.79 | +4.36% | 3,752,451 |
| Jul 8, 2024 | $25.92 | $27.40 | $25.85 | $26.63 | +3.58% | 2,245,111 |
| Jul 1, 2024 | $25.60 | $25.95 | $25.04 | $25.71 | +0.78% | 1,530,446 |
| Jun 24, 2024 | $26.01 | $26.63 | $25.33 | $25.51 | -1.88% | 4,772,992 |
| Jun 17, 2024 | $24.50 | $26.15 | $24.02 | $26.00 | +5.43% | 5,099,457 |
| Jun 10, 2024 | $24.15 | $25.09 | $24.01 | $24.66 | +1.61% | 2,428,528 |
| Jun 3, 2024 | $23.70 | $25.10 | $23.29 | $24.27 | +3.06% | 2,262,581 |
| May 28, 2024 | $24.00 | $24.32 | $23.20 | $23.55 | -1.55% | 1,644,965 |
| May 20, 2024 | $23.49 | $24.84 | $23.49 | $23.92 | +2.44% | 2,546,803 |
| May 13, 2024 | $22.90 | $23.43 | $22.64 | $23.35 | +2.77% | 1,877,233 |
| May 6, 2024 | $21.55 | $22.80 | $21.35 | $22.72 | +7.07% | 2,039,871 |
| Apr 29, 2024 | $21.58 | $22.00 | $19.88 | $21.22 | -2.08% | 3,368,987 |
| Apr 22, 2024 | $21.02 | $21.79 | $20.90 | $21.67 | +3.44% | 1,915,813 |
| Apr 15, 2024 | $20.78 | $22.12 | $20.46 | $20.95 | +1.70% | 3,416,030 |
| Apr 8, 2024 | $20.85 | $21.37 | $20.41 | $20.60 | -1.44% | 3,227,624 |
| Apr 1, 2024 | $22.33 | $22.36 | $20.34 | $20.90 | -5.39% | 4,550,720 |
| Mar 25, 2024 | $22.00 | $22.19 | $21.65 | $22.09 | +0.91% | 1,742,501 |
| Mar 18, 2024 | $21.90 | $22.52 | $21.30 | $21.89 | -0.36% | 2,693,783 |
| Mar 11, 2024 | $23.45 | $23.45 | $21.27 | $21.97 | -6.15% | 4,308,568 |
| Mar 4, 2024 | $22.98 | $24.00 | $22.59 | $23.41 | +2.50% | 4,746,392 |
| Feb 26, 2024 | $21.34 | $23.69 | $20.02 | $22.84 | +7.43% | 6,117,501 |
| Feb 20, 2024 | $21.12 | $21.34 | $20.50 | $21.26 | +0.66% | 2,140,784 |
| Feb 12, 2024 | $20.16 | $21.30 | $19.57 | $21.12 | +6.13% | 3,188,208 |
| Feb 5, 2024 | $19.00 | $19.90 | $18.73 | $19.90 | +3.86% | 1,943,507 |
| Jan 29, 2024 | $19.61 | $20.02 | $19.06 | $19.16 | -2.15% | 2,261,697 |
| Jan 22, 2024 | $19.25 | $19.89 | $19.11 | $19.58 | +2.62% | 2,279,364 |
| Jan 16, 2024 | $19.30 | $19.39 | $18.76 | $19.08 | -1.40% | 2,049,680 |
| Jan 8, 2024 | $18.86 | $19.50 | $18.60 | $19.35 | +2.49% | 2,789,679 |
| Jan 2, 2024 | $20.00 | $20.13 | $18.88 | $18.88 | -5.79% | 3,090,124 |
| Dec 26, 2023 | $19.20 | $20.36 | $18.93 | $20.04 | +4.00% | 2,964,871 |
| Dec 18, 2023 | $19.02 | $19.40 | $18.62 | $19.27 | +1.53% | 3,293,743 |
| Dec 11, 2023 | $18.37 | $19.70 | $18.26 | $18.98 | +2.54% | 6,917,809 |
| Dec 4, 2023 | $18.80 | $19.46 | $18.24 | $18.51 | -2.37% | 3,747,836 |
| Nov 27, 2023 | $18.82 | $19.06 | $17.97 | $18.96 | +0.80% | 4,694,454 |
| Nov 20, 2023 | $18.74 | $19.40 | $18.27 | $18.81 | +1.35% | 9,407,551 |
| Nov 13, 2023 | $19.79 | $20.95 | $18.07 | $18.56 | -6.26% | 13,268,698 |
| Nov 6, 2023 | $20.03 | $20.17 | $19.49 | $19.80 | -1.20% | 3,270,101 |
| Oct 30, 2023 | $19.08 | $20.89 | $18.40 | $20.04 | +5.53% | 5,196,476 |
| Oct 23, 2023 | $18.80 | $19.37 | $18.60 | $18.99 | +0.69% | 2,634,366 |
| Oct 16, 2023 | $19.25 | $19.68 | $18.03 | $18.86 | -0.16% | 7,235,188 |
| Oct 9, 2023 | $16.82 | $19.18 | $16.79 | $18.89 | +12.04% | 3,913,126 |
| Oct 2, 2023 | $16.63 | $16.90 | $15.81 | $16.86 | +0.96% | 2,176,325 |
| Sep 25, 2023 | $16.25 | $16.98 | $16.23 | $16.70 | +2.08% | 2,430,307 |
| Sep 18, 2023 | $16.68 | $17.31 | $16.32 | $16.36 | -1.98% | 2,217,974 |
| Sep 11, 2023 | $17.05 | $17.74 | $16.24 | $16.69 | -1.13% | 7,529,308 |
| Sep 5, 2023 | $17.40 | $17.66 | $16.71 | $16.88 | -3.10% | 1,857,960 |
| Aug 28, 2023 | $16.50 | $17.70 | $16.46 | $17.42 | +6.22% | 1,706,381 |
| Aug 21, 2023 | $16.41 | $16.88 | $16.12 | $16.40 | +0.61% | 1,300,284 |
| Aug 14, 2023 | $17.00 | $17.42 | $15.75 | $16.30 | -4.62% | 1,649,592 |
| Aug 7, 2023 | $17.22 | $17.44 | $16.92 | $17.09 | +0.06% | 1,553,071 |
| Jul 31, 2023 | $16.83 | $17.96 | $16.38 | $17.08 | +1.49% | 4,087,854 |
| Jul 24, 2023 | $16.91 | $17.25 | $16.37 | $16.83 | -1.87% | 2,104,738 |
| Jul 17, 2023 | $16.99 | $17.55 | $16.65 | $17.15 | +0.76% | 2,325,629 |
| Jul 10, 2023 | $16.72 | $17.29 | $16.57 | $17.02 | +2.28% | 2,217,041 |
| Jul 3, 2023 | $17.40 | $17.48 | $16.54 | $16.64 | -4.04% | 1,888,572 |
| Jun 26, 2023 | $16.38 | $17.59 | $15.74 | $17.34 | +5.28% | 2,710,667 |
| Jun 20, 2023 | $16.79 | $17.50 | $16.43 | $16.47 | -2.77% | 9,583,666 |
| Jun 12, 2023 | $16.15 | $17.23 | $16.06 | $16.94 | +4.31% | 6,457,616 |
| Jun 5, 2023 | $15.59 | $17.25 | $15.53 | $16.24 | +4.77% | 4,295,892 |
| May 30, 2023 | $14.79 | $15.65 | $14.74 | $15.50 | +5.73% | 2,013,245 |
| May 22, 2023 | $15.46 | $15.55 | $14.12 | $14.66 | -5.60% | 1,678,396 |
| May 15, 2023 | $15.18 | $15.90 | $14.89 | $15.53 | +2.78% | 2,087,801 |
| May 8, 2023 | $15.72 | $15.86 | $14.15 | $15.11 | -3.94% | 2,930,567 |
| May 1, 2023 | $15.01 | $15.74 | $14.65 | $15.73 | +4.52% | 2,726,739 |
| Apr 24, 2023 | $15.01 | $15.16 | $14.50 | $15.05 | +0.13% | 2,540,540 |
| Apr 17, 2023 | $14.72 | $15.11 | $14.27 | $15.03 | +2.24% | 2,646,798 |
| Apr 10, 2023 | $14.18 | $15.25 | $14.16 | $14.70 | +3.81% | 3,565,309 |
| Apr 3, 2023 | $12.94 | $14.20 | $12.60 | $14.16 | +9.18% | 3,515,969 |
| Mar 27, 2023 | $12.90 | $13.03 | $10.80 | $12.97 | +0.93% | 9,849,950 |
| Mar 20, 2023 | $12.53 | $13.05 | $12.48 | $12.85 | +2.80% | 2,077,116 |
| Mar 13, 2023 | $12.38 | $12.84 | $12.03 | $12.50 | -0.32% | 2,304,596 |
| Mar 6, 2023 | $13.04 | $13.22 | $12.45 | $12.54 | -3.76% | 2,321,092 |
| Feb 27, 2023 | $13.17 | $13.23 | $12.85 | $13.03 | -0.61% | 2,531,566 |
| Feb 21, 2023 | $13.08 | $13.43 | $12.87 | $13.11 | -0.38% | 1,941,317 |
| Feb 13, 2023 | $13.60 | $13.85 | $12.90 | $13.16 | -2.59% | 2,820,968 |
| Feb 6, 2023 | $13.31 | $13.69 | $12.86 | $13.51 | +1.50% | 3,611,801 |
| Jan 30, 2023 | $13.39 | $13.54 | $12.74 | $13.31 | -1.26% | 3,928,410 |
| Jan 23, 2023 | $12.85 | $13.61 | $12.25 | $13.48 | +4.58% | 3,827,765 |
| Jan 17, 2023 | $13.35 | $13.36 | $12.73 | $12.89 | -2.27% | 2,530,120 |
| Jan 9, 2023 | $12.79 | $13.44 | $12.49 | $13.19 | +4.19% | 4,143,478 |
| Jan 3, 2023 | $12.78 | $13.06 | $11.85 | $12.66 | -0.94% | 4,001,833 |
| Dec 27, 2022 | $13.06 | $13.26 | $12.46 | $12.78 | -2.81% | 5,283,246 |
| Dec 19, 2022 | $12.04 | $13.29 | $11.69 | $13.15 | +8.95% | 7,375,263 |
| Dec 12, 2022 | $11.32 | $12.49 | $10.76 | $12.07 | +7.48% | 8,531,012 |
| Dec 5, 2022 | $9.78 | $11.50 | $9.68 | $11.23 | +15.65% | 6,967,399 |
| Nov 28, 2022 | $9.87 | $12.49 | $9.11 | $9.71 | -1.62% | 8,151,493 |
| Nov 21, 2022 | $9.65 | $10.27 | $9.61 | $9.87 | +2.17% | 1,147,416 |
| Nov 14, 2022 | $9.78 | $10.06 | $9.28 | $9.66 | -1.63% | 841,121 |
| Nov 7, 2022 | $10.60 | $10.87 | $9.74 | $9.82 | -10.56% | 801,490 |
| Oct 31, 2022 | $11.17 | $11.76 | $10.72 | $10.98 | -1.96% | 1,153,816 |
| Oct 24, 2022 | $10.73 | $11.52 | $10.64 | $11.20 | +5.26% | 1,210,970 |
| Oct 17, 2022 | $9.95 | $11.00 | $9.95 | $10.64 | +5.98% | 1,229,118 |
| Oct 10, 2022 | $9.88 | $11.40 | $9.36 | $10.04 | +2.03% | 1,253,403 |
| Oct 3, 2022 | $9.75 | $10.23 | $9.26 | $9.84 | +2.18% | 786,590 |
| Sep 26, 2022 | $10.31 | $10.59 | $9.35 | $9.63 | -6.60% | 727,911 |
| Sep 19, 2022 | $10.39 | $10.70 | $10.09 | $10.31 | -2.64% | 617,860 |
| Sep 12, 2022 | $10.78 | $11.27 | $10.22 | $10.59 | -0.38% | 627,281 |
| Sep 6, 2022 | $9.90 | $10.93 | $9.53 | $10.63 | +5.88% | 631,520 |
| Aug 29, 2022 | $10.24 | $10.50 | $9.59 | $10.04 | -3.55% | 755,324 |
| Aug 22, 2022 | $10.34 | $10.73 | $10.21 | $10.41 | -1.79% | 529,429 |
| Aug 15, 2022 | $11.04 | $11.36 | $10.03 | $10.60 | -5.27% | 954,706 |
| Aug 8, 2022 | $10.43 | $11.28 | $10.32 | $11.19 | +7.29% | 544,799 |
| Aug 1, 2022 | $9.89 | $10.71 | $9.89 | $10.43 | +3.06% | 1,241,439 |
| Jul 25, 2022 | $9.69 | $10.15 | $9.65 | $10.12 | +4.01% | 843,506 |
| Jul 18, 2022 | $9.89 | $10.11 | $9.53 | $9.73 | -2.99% | 2,808,904 |
| Jul 11, 2022 | $9.14 | $10.32 | $8.91 | $10.03 | +7.27% | 1,798,967 |
| Jul 5, 2022 | $9.10 | $9.53 | $7.51 | $9.35 | +3.31% | 6,179,235 |
| Jun 27, 2022 | $11.10 | $11.14 | $8.99 | $9.05 | -19.41% | 4,497,267 |
| Jun 21, 2022 | $12.58 | $12.63 | $10.45 | $11.23 | -3.52% | 5,155,569 |
| Jun 13, 2022 | $11.50 | $12.55 | $11.22 | $11.64 | -2.84% | 3,884,503 |
| Jun 6, 2022 | $12.54 | $12.63 | $11.78 | $11.98 | -3.54% | 1,348,581 |
| May 31, 2022 | $12.20 | $12.53 | $11.81 | $12.42 | +1.14% | 2,374,638 |
| May 23, 2022 | $11.27 | $12.32 | $11.18 | $12.28 | +8.19% | 1,643,545 |
| May 16, 2022 | $10.77 | $11.65 | $10.60 | $11.35 | +5.48% | 1,843,935 |
| May 9, 2022 | $14.37 | $14.41 | $10.21 | $10.76 | -27.15% | 5,491,193 |
| May 2, 2022 | $14.52 | $15.65 | $14.44 | $14.77 | +0.20% | 2,023,146 |
| Apr 25, 2022 | $14.73 | $15.77 | $14.34 | $14.74 | -1.80% | 2,103,624 |
| Apr 18, 2022 | $15.01 | $16.70 | $14.66 | $15.01 | -0.33% | 3,860,606 |
| Apr 11, 2022 | $14.10 | $15.34 | $13.85 | $15.06 | +6.58% | 1,999,580 |
| Apr 4, 2022 | $14.20 | $14.84 | $13.46 | $14.13 | +0.07% | 2,244,692 |
| Mar 28, 2022 | $16.27 | $16.37 | $13.39 | $14.12 | -14.06% | 4,263,796 |
| Mar 21, 2022 | $13.50 | $16.57 | $13.45 | $16.43 | +22.34% | 6,209,136 |
| Mar 14, 2022 | $13.30 | $14.10 | $12.70 | $13.43 | +3.23% | 3,009,374 |
| Mar 7, 2022 | $13.75 | $14.40 | $12.54 | $13.01 | -2.62% | 2,799,489 |
| Feb 28, 2022 | $12.30 | $13.60 | $12.30 | $13.36 | +15.27% | 4,432,225 |
| Feb 22, 2022 | $10.20 | $11.69 | $9.78 | $11.59 | +13.96% | 1,491,990 |
| Feb 14, 2022 | $10.86 | $11.03 | $10.13 | $10.17 | -6.44% | 1,106,983 |
| Feb 7, 2022 | $9.66 | $10.99 | $9.63 | $10.87 | +14.78% | 1,639,375 |
| Jan 31, 2022 | $9.27 | $9.70 | $9.23 | $9.47 | +1.28% | 1,041,569 |
| Jan 24, 2022 | $9.06 | $9.75 | $8.83 | $9.35 | +0.21% | 1,813,099 |
| Jan 18, 2022 | $9.61 | $10.41 | $9.25 | $9.33 | -0.64% | 1,796,594 |
| Jan 10, 2022 | $9.38 | $9.62 | $8.89 | $9.39 | +0.54% | 1,637,116 |
| Jan 3, 2022 | $9.51 | $9.80 | $9.03 | $9.34 | -0.85% | 1,892,814 |
| Dec 27, 2021 | $9.49 | $9.87 | $9.09 | $9.42 | -0.32% | 1,322,632 |
| Dec 20, 2021 | $8.57 | $9.52 | $8.36 | $9.45 | +8.00% | 3,446,808 |
| Dec 13, 2021 | $9.20 | $9.39 | $8.20 | $8.75 | -9.61% | 7,113,077 |
| Dec 6, 2021 | $8.95 | $10.00 | $8.83 | $9.68 | +8.16% | 1,157,668 |
| Nov 29, 2021 | $9.89 | $9.90 | $8.81 | $8.95 | -9.50% | 1,904,927 |
| Nov 22, 2021 | $10.22 | $10.28 | $9.67 | $9.89 | -2.85% | 988,938 |
| Nov 15, 2021 | $10.61 | $10.94 | $10.15 | $10.18 | -4.59% | 886,550 |
| Nov 8, 2021 | $10.65 | $11.11 | $10.49 | $10.67 | +1.04% | 1,108,716 |
| Nov 1, 2021 | $10.32 | $11.13 | $10.10 | $10.56 | +3.23% | 1,974,406 |
| Oct 25, 2021 | $10.42 | $10.72 | $10.04 | $10.23 | -1.35% | 1,396,381 |
| Oct 18, 2021 | $10.26 | $10.81 | $10.21 | $10.37 | +0.97% | 1,433,008 |
| Oct 11, 2021 | $10.75 | $10.82 | $10.06 | $10.27 | -4.73% | 1,444,462 |
| Oct 4, 2021 | $10.78 | $11.43 | $10.63 | $10.78 | -0.19% | 2,080,780 |
| Sep 27, 2021 | $10.64 | $10.82 | $10.30 | $10.80 | +1.50% | 1,349,032 |
| Sep 20, 2021 | $10.30 | $10.77 | $9.90 | $10.64 | +1.33% | 1,630,913 |
| Sep 13, 2021 | $10.76 | $10.82 | $9.86 | $10.50 | -2.69% | 2,007,158 |
| Sep 7, 2021 | $11.36 | $11.43 | $10.78 | $10.79 | -4.93% | 951,658 |
| Aug 30, 2021 | $11.34 | $11.56 | $11.18 | $11.35 | +0.35% | 1,131,885 |
| Aug 23, 2021 | $11.00 | $11.37 | $10.63 | $11.31 | +2.26% | 1,251,315 |
| Aug 16, 2021 | $11.38 | $11.54 | $10.68 | $11.06 | -1.95% | 2,266,452 |
| Aug 9, 2021 | $12.13 | $12.19 | $11.21 | $11.28 | -7.39% | 1,375,397 |
| Aug 2, 2021 | $13.07 | $13.19 | $11.13 | $12.18 | -6.52% | 3,410,696 |
| Jul 26, 2021 | $12.75 | $13.40 | $12.50 | $13.03 | +2.04% | 1,361,359 |
| Jul 19, 2021 | $12.12 | $13.29 | $11.82 | $12.77 | +2.65% | 2,574,128 |
| Jul 12, 2021 | $12.17 | $12.94 | $11.96 | $12.44 | +2.89% | 4,114,669 |
| Jul 6, 2021 | $12.15 | $12.19 | $11.22 | $12.09 | +4.31% | 1,715,635 |
| Jun 28, 2021 | $12.09 | $12.30 | $11.42 | $11.59 | -3.90% | 1,384,269 |
| Jun 21, 2021 | $12.86 | $13.06 | $12.00 | $12.06 | -5.85% | 1,463,405 |
| Jun 14, 2021 | $11.59 | $13.23 | $11.59 | $12.81 | +11.39% | 5,526,099 |
| Jun 7, 2021 | $11.12 | $11.63 | $11.06 | $11.50 | +3.51% | 1,390,290 |
| Jun 1, 2021 | $11.80 | $11.98 | $10.72 | $11.11 | -5.85% | 2,307,891 |
| May 24, 2021 | $12.05 | $12.05 | $11.31 | $11.80 | -1.50% | 2,173,247 |
| May 17, 2021 | $11.58 | $12.22 | $11.20 | $11.98 | +4.45% | 3,735,006 |
| May 10, 2021 | $12.55 | $12.65 | $11.12 | $11.47 | -9.11% | 3,177,406 |
| May 3, 2021 | $13.45 | $13.60 | $11.96 | $12.62 | -4.32% | 2,510,485 |
| Apr 26, 2021 | $12.40 | $13.63 | $12.23 | $13.19 | +7.24% | 2,498,693 |
| Apr 19, 2021 | $12.81 | $12.88 | $11.82 | $12.30 | -4.50% | 1,455,471 |
| Apr 12, 2021 | $14.20 | $14.32 | $12.39 | $12.88 | -8.85% | 1,996,795 |
| Apr 5, 2021 | $12.86 | $14.64 | $12.60 | $14.13 | +12.68% | 5,887,584 |
| Mar 29, 2021 | $11.20 | $12.54 | $10.68 | $12.54 | +11.96% | 1,789,422 |
| Mar 22, 2021 | $12.53 | $12.62 | $10.31 | $11.20 | -10.54% | 3,256,745 |
| Mar 15, 2021 | $13.15 | $13.45 | $11.85 | $12.52 | -3.32% | 2,250,832 |
| Mar 8, 2021 | $11.50 | $13.17 | $11.42 | $12.95 | +12.61% | 3,031,818 |
| Mar 1, 2021 | $13.09 | $13.41 | $10.84 | $11.50 | -10.16% | 6,971,621 |
| Feb 22, 2021 | $13.81 | $14.80 | $12.35 | $12.80 | -9.92% | 3,193,558 |
| Feb 16, 2021 | $13.50 | $14.73 | $12.45 | $14.21 | +9.81% | 4,708,136 |
| Feb 8, 2021 | $11.88 | $13.75 | $11.50 | $12.94 | +13.91% | 6,067,962 |
| Feb 1, 2021 | $10.30 | $11.39 | $9.96 | $11.36 | +11.81% | 1,828,521 |
| Jan 25, 2021 | $11.22 | $11.60 | $9.75 | $10.16 | -8.22% | 2,996,016 |
| Jan 19, 2021 | $10.22 | $11.08 | $9.93 | $11.07 | +9.93% | 2,339,519 |
| Jan 11, 2021 | $9.45 | $10.90 | $9.30 | $10.07 | +6.56% | 2,290,179 |
| Jan 4, 2021 | $9.74 | $10.51 | $9.00 | $9.45 | -3.08% | 6,418,897 |
| Dec 28, 2020 | $10.33 | $10.70 | $9.25 | $9.75 | -5.06% | 1,530,354 |
| Dec 21, 2020 | $9.18 | $10.60 | $8.88 | $10.27 | +11.15% | 3,756,476 |
| Dec 14, 2020 | $8.86 | $9.52 | $8.53 | $9.24 | +3.70% | 1,965,831 |
| Dec 7, 2020 | $9.29 | $9.73 | $8.68 | $8.91 | -3.36% | 2,837,857 |
| Nov 30, 2020 | $7.70 | $9.27 | $7.31 | $9.22 | +20.37% | 4,036,088 |
| Nov 23, 2020 | $7.62 | $7.72 | $7.08 | $7.66 | +0.52% | 1,072,140 |
| Nov 16, 2020 | $7.64 | $7.89 | $7.36 | $7.62 | +1.46% | 1,100,154 |
| Nov 9, 2020 | $6.95 | $7.75 | $6.85 | $7.51 | +10.44% | 1,857,479 |
| Nov 2, 2020 | $6.43 | $7.10 | $6.30 | $6.80 | +6.75% | 1,181,667 |
| Oct 26, 2020 | $6.31 | $6.46 | $6.01 | $6.37 | -0.62% | 792,458 |
| Oct 19, 2020 | $6.80 | $6.88 | $6.30 | $6.41 | -5.32% | 613,394 |
| Oct 12, 2020 | $6.66 | $6.96 | $6.44 | $6.77 | +1.80% | 987,439 |
| Oct 5, 2020 | $6.67 | $6.95 | $6.48 | $6.65 | +5.22% | 1,020,006 |
| Sep 28, 2020 | $6.20 | $6.55 | $5.87 | $6.32 | +2.76% | 1,041,720 |
| Sep 21, 2020 | $6.13 | $6.20 | $5.75 | $6.15 | -1.13% | 902,703 |
| Sep 14, 2020 | $6.47 | $6.63 | $6.03 | $6.22 | -0.48% | 1,703,822 |
| Sep 8, 2020 | $6.41 | $6.61 | $6.20 | $6.25 | -4.14% | 851,803 |
| Aug 31, 2020 | $7.05 | $7.27 | $6.30 | $6.52 | -6.99% | 1,340,267 |
| Aug 24, 2020 | $7.25 | $7.26 | $6.56 | $7.01 | -3.31% | 2,228,631 |
| Aug 17, 2020 | $7.31 | $7.77 | $7.06 | $7.25 | -1.89% | 1,254,667 |
| Aug 10, 2020 | $6.45 | $7.74 | $6.45 | $7.39 | +14.40% | 2,244,171 |
| Aug 3, 2020 | $6.30 | $6.65 | $6.19 | $6.46 | +2.22% | 746,504 |
| Jul 27, 2020 | $6.50 | $6.59 | $6.08 | $6.32 | -1.10% | 1,287,373 |
| Jul 20, 2020 | $5.99 | $6.58 | $5.71 | $6.39 | +7.58% | 1,737,610 |
| Jul 13, 2020 | $6.33 | $6.41 | $5.81 | $5.94 | -4.96% | 1,667,057 |
| Jul 6, 2020 | $6.67 | $7.04 | $6.19 | $6.25 | -4.43% | 1,836,831 |
| Jun 29, 2020 | $6.74 | $6.92 | $6.18 | $6.54 | -1.65% | 1,096,480 |
| Jun 22, 2020 | $6.31 | $6.81 | $5.97 | $6.65 | +4.72% | 1,738,026 |
| Jun 15, 2020 | $5.85 | $6.85 | $5.81 | $6.35 | +6.01% | 1,877,609 |
| Jun 8, 2020 | $5.50 | $6.39 | $5.45 | $5.99 | +10.31% | 2,211,604 |
| Jun 1, 2020 | $5.10 | $5.71 | $5.10 | $5.43 | +8.60% | 986,686 |
| May 26, 2020 | $5.14 | $5.24 | $4.84 | $5.00 | +0.20% | 645,197 |
| May 18, 2020 | $4.51 | $5.20 | $4.27 | $4.99 | +20.53% | 2,281,271 |
| May 11, 2020 | $4.09 | $4.35 | $3.87 | $4.14 | +0.12% | 982,237 |
| May 4, 2020 | $4.08 | $4.30 | $3.94 | $4.14 | -0.12% | 1,032,290 |
| Apr 27, 2020 | $4.15 | $4.74 | $3.99 | $4.14 | 0.00% | 914,062 |
| Apr 20, 2020 | $4.27 | $4.30 | $3.85 | $4.14 | -3.27% | 638,883 |
| Apr 13, 2020 | $4.52 | $4.53 | $4.09 | $4.28 | +1.42% | 1,266,912 |
| Apr 6, 2020 | $3.82 | $4.60 | $3.74 | $4.22 | +13.44% | 1,150,950 |
| Mar 30, 2020 | $3.22 | $3.74 | $3.12 | $3.72 | +15.17% | 969,546 |
| Mar 23, 2020 | $3.04 | $3.67 | $2.89 | $3.23 | +3.19% | 2,291,458 |
| Mar 16, 2020 | $3.42 | $3.71 | $2.05 | $3.13 | -14.01% | 3,247,198 |
| Mar 9, 2020 | $4.50 | $4.68 | $3.47 | $3.64 | -23.69% | 2,647,216 |
| Mar 2, 2020 | $4.95 | $5.11 | $4.66 | $4.77 | -3.83% | 1,238,801 |
| Feb 24, 2020 | $5.50 | $5.64 | $4.73 | $4.96 | -11.90% | 2,096,987 |
| Feb 18, 2020 | $6.08 | $6.12 | $5.60 | $5.63 | -6.94% | 949,128 |
| Feb 10, 2020 | $5.70 | $6.20 | $5.51 | $6.05 | +4.67% | 966,660 |
| Feb 3, 2020 | $5.85 | $6.05 | $5.73 | $5.78 | -1.20% | 858,365 |
| Jan 27, 2020 | $6.09 | $6.28 | $5.67 | $5.85 | -6.40% | 1,239,529 |
| Jan 21, 2020 | $6.68 | $6.73 | $6.17 | $6.25 | -5.87% | 1,247,853 |
| Jan 13, 2020 | $6.24 | $6.76 | $5.98 | $6.64 | +7.62% | 3,025,561 |
| Jan 6, 2020 | $5.59 | $7.00 | $5.59 | $6.17 | +10.57% | 6,961,129 |
| Dec 30, 2019 | $5.39 | $5.60 | $5.12 | $5.58 | +4.30% | 791,377 |
| Dec 23, 2019 | $5.15 | $5.66 | $5.06 | $5.35 | +3.88% | 697,441 |
| Dec 16, 2019 | $5.36 | $5.60 | $5.08 | $5.15 | -4.10% | 973,691 |
| Dec 9, 2019 | $5.21 | $5.48 | $5.21 | $5.37 | +2.29% | 685,921 |
| Dec 2, 2019 | $5.40 | $5.45 | $4.93 | $5.25 | -3.49% | 842,331 |
| Nov 25, 2019 | $5.02 | $5.48 | $5.02 | $5.44 | +8.15% | 473,042 |
| Nov 18, 2019 | $5.26 | $5.49 | $5.01 | $5.03 | -4.19% | 640,015 |
| Nov 11, 2019 | $5.13 | $5.33 | $5.05 | $5.25 | +2.14% | 295,459 |
| Nov 4, 2019 | $5.06 | $5.65 | $5.00 | $5.14 | +2.19% | 693,962 |
| Oct 28, 2019 | $5.42 | $5.60 | $5.00 | $5.03 | -8.71% | 600,964 |
| Oct 21, 2019 | $5.46 | $5.54 | $5.36 | $5.51 | +0.92% | 410,647 |
| Oct 14, 2019 | $4.98 | $5.75 | $4.80 | $5.46 | +6.64% | 1,704,806 |
| Oct 7, 2019 | $4.91 | $5.16 | $4.70 | $5.12 | +4.28% | 548,321 |
| Sep 30, 2019 | $4.85 | $4.96 | $4.59 | $4.91 | +0.82% | 608,437 |
| Sep 23, 2019 | $5.29 | $5.40 | $4.73 | $4.87 | -7.59% | 1,059,336 |
| Sep 16, 2019 | $5.10 | $5.80 | $4.91 | $5.27 | +10.02% | 6,265,180 |
| Sep 9, 2019 | $5.30 | $5.43 | $4.67 | $4.79 | -7.53% | 1,025,053 |
| Sep 3, 2019 | $4.89 | $5.24 | $4.74 | $5.18 | +6.37% | 559,897 |
| Aug 26, 2019 | $4.79 | $5.00 | $4.62 | $4.87 | +2.10% | 533,214 |
| Aug 19, 2019 | $4.10 | $5.05 | $4.00 | $4.77 | +17.20% | 2,395,498 |
| Aug 12, 2019 | $3.60 | $4.35 | $3.60 | $4.07 | +12.90% | 1,524,716 |
| Aug 5, 2019 | $3.42 | $3.79 | $3.37 | $3.61 | +6.66% | 746,423 |
| Jul 29, 2019 | $3.42 | $3.48 | $3.34 | $3.38 | -1.12% | 208,469 |
| Jul 22, 2019 | $3.37 | $3.51 | $3.36 | $3.42 | +1.43% | 252,155 |
| Jul 15, 2019 | $3.40 | $3.44 | $3.31 | $3.37 | -1.75% | 197,664 |
| Jul 8, 2019 | $3.47 | $3.64 | $3.40 | $3.43 | -2.56% | 200,190 |
| Jul 1, 2019 | $3.34 | $3.54 | $3.26 | $3.52 | +6.99% | 292,463 |
| Jun 24, 2019 | $3.17 | $3.36 | $3.17 | $3.29 | +4.78% | 220,082 |
| Jun 17, 2019 | $3.34 | $3.39 | $3.14 | $3.14 | -6.27% | 399,718 |
| Jun 10, 2019 | $3.56 | $3.63 | $3.34 | $3.35 | -3.74% | 185,333 |
| Jun 3, 2019 | $3.57 | $3.88 | $3.27 | $3.48 | -3.33% | 521,164 |
| May 28, 2019 | $3.80 | $3.96 | $3.56 | $3.60 | -5.51% | 411,390 |
| May 20, 2019 | $3.85 | $3.96 | $3.45 | $3.81 | -2.05% | 983,545 |
| May 13, 2019 | $3.55 | $3.89 | $3.36 | $3.89 | +8.35% | 557,113 |
| May 6, 2019 | $3.63 | $3.71 | $3.55 | $3.59 | -1.25% | 339,753 |
| Apr 29, 2019 | $3.30 | $3.68 | $3.25 | $3.64 | +10.16% | 858,681 |
| Apr 22, 2019 | $3.22 | $3.31 | $3.10 | $3.30 | +2.80% | 520,137 |
| Apr 15, 2019 | $3.27 | $3.30 | $3.18 | $3.21 | -1.23% | 296,670 |
| Apr 8, 2019 | $3.08 | $3.30 | $3.04 | $3.25 | +6.56% | 646,245 |
| Apr 1, 2019 | $2.95 | $3.08 | $2.91 | $3.05 | +3.74% | 654,126 |
| Mar 25, 2019 | $2.80 | $3.00 | $2.80 | $2.94 | +4.26% | 599,418 |
| Mar 18, 2019 | $2.82 | $2.86 | $2.66 | $2.82 | +0.36% | 480,014 |
| Mar 11, 2019 | $2.75 | $2.81 | $2.73 | $2.81 | +1.81% | 249,016 |
| Mar 4, 2019 | $2.78 | $2.85 | $2.74 | $2.76 | +0.36% | 402,843 |
| Feb 25, 2019 | $2.80 | $2.84 | $2.60 | $2.75 | -1.79% | 403,035 |
| Feb 19, 2019 | $2.57 | $2.85 | $2.55 | $2.80 | +7.69% | 289,891 |
| Feb 11, 2019 | $2.76 | $2.76 | $2.58 | $2.60 | -5.11% | 367,273 |
| Feb 4, 2019 | $2.83 | $2.83 | $2.67 | $2.74 | -3.18% | 193,433 |
| Jan 28, 2019 | $2.75 | $2.84 | $2.63 | $2.83 | +3.28% | 288,349 |
| Jan 22, 2019 | $2.71 | $2.75 | $2.56 | $2.74 | +1.48% | 201,299 |
| Jan 14, 2019 | $2.58 | $2.70 | $2.55 | $2.70 | +4.65% | 160,780 |
| Jan 7, 2019 | $2.62 | $2.69 | $2.57 | $2.58 | -1.90% | 385,517 |
| Dec 31, 2018 | $2.64 | $2.70 | $2.50 | $2.63 | 0.00% | 446,537 |
| Dec 24, 2018 | $2.63 | $2.70 | $2.53 | $2.63 | -0.75% | 601,846 |
| Dec 17, 2018 | $2.98 | $3.02 | $2.64 | $2.65 | -11.37% | 863,894 |
| Dec 10, 2018 | $3.00 | $3.07 | $2.92 | $2.99 | -0.66% | 2,338,186 |
| Dec 3, 2018 | $3.13 | $3.15 | $2.96 | $3.01 | 0.00% | 642,566 |
| Nov 26, 2018 | $2.93 | $3.03 | $2.85 | $3.01 | +4.15% | 526,892 |
| Nov 19, 2018 | $2.99 | $2.99 | $2.81 | $2.89 | -2.69% | 150,683 |
| Nov 12, 2018 | $2.87 | $3.00 | $2.82 | $2.97 | +6.45% | 792,899 |
| Nov 5, 2018 | $2.85 | $2.88 | $2.73 | $2.79 | -1.76% | 258,616 |
| Oct 29, 2018 | $2.79 | $2.87 | $2.62 | $2.84 | +3.27% | 333,599 |
| Oct 22, 2018 | $2.94 | $2.95 | $2.72 | $2.75 | -6.78% | 235,401 |
| Oct 15, 2018 | $2.69 | $2.97 | $2.69 | $2.95 | +9.67% | 480,432 |
| Oct 8, 2018 | $2.84 | $2.97 | $2.62 | $2.69 | -5.94% | 386,060 |
| Oct 1, 2018 | $2.93 | $2.95 | $2.71 | $2.86 | -2.39% | 610,401 |
| Sep 24, 2018 | $3.07 | $3.08 | $2.85 | $2.93 | -5.18% | 531,972 |
| Sep 17, 2018 | $3.03 | $3.20 | $2.94 | $3.09 | +3.00% | 1,202,855 |
| Sep 10, 2018 | $2.93 | $3.02 | $2.82 | $3.00 | +2.39% | 459,030 |
| Sep 4, 2018 | $2.70 | $3.00 | $2.70 | $2.93 | +10.57% | 1,087,447 |
| Aug 27, 2018 | $2.70 | $2.80 | $2.54 | $2.65 | -0.38% | 601,754 |
| Aug 20, 2018 | $2.51 | $2.68 | $2.51 | $2.66 | +5.56% | 444,541 |
| Aug 13, 2018 | $2.71 | $2.77 | $2.35 | $2.52 | -8.03% | 621,095 |
| Aug 6, 2018 | $2.77 | $2.94 | $2.63 | $2.74 | -0.36% | 582,447 |
| Jul 30, 2018 | $2.92 | $2.94 | $2.62 | $2.75 | -5.50% | 506,245 |
| Jul 23, 2018 | $3.10 | $3.12 | $2.82 | $2.91 | -6.13% | 383,125 |
| Jul 16, 2018 | $3.10 | $3.13 | $3.03 | $3.10 | +0.98% | 366,689 |
| Jul 9, 2018 | $2.99 | $3.11 | $2.96 | $3.07 | +2.33% | 568,108 |
| Jul 2, 2018 | $3.05 | $3.07 | $2.87 | $3.00 | -2.60% | 658,441 |
| Jun 25, 2018 | $2.81 | $3.15 | $2.72 | $3.08 | +8.45% | 1,493,390 |
| Jun 18, 2018 | $2.90 | $3.01 | $2.81 | $2.84 | -2.07% | 730,493 |
| Jun 11, 2018 | $2.81 | $2.90 | $2.71 | $2.90 | +4.32% | 700,907 |
| Jun 4, 2018 | $2.58 | $2.84 | $2.58 | $2.78 | +8.59% | 1,106,918 |
| May 29, 2018 | $2.50 | $2.61 | $2.49 | $2.56 | +2.40% | 469,823 |
| May 21, 2018 | $2.52 | $2.70 | $2.39 | $2.50 | +1.63% | 1,034,795 |
| May 14, 2018 | $2.44 | $2.52 | $2.35 | $2.46 | +1.65% | 641,184 |
| May 7, 2018 | $2.48 | $2.53 | $2.40 | $2.42 | +0.41% | 1,091,952 |
| Apr 30, 2018 | $2.29 | $2.49 | $2.27 | $2.41 | +5.24% | 1,120,063 |
| Apr 23, 2018 | $2.26 | $2.39 | $2.22 | $2.29 | +0.44% | 658,333 |
| Apr 16, 2018 | $2.47 | $2.50 | $2.27 | $2.28 | -6.56% | 667,894 |
| Apr 9, 2018 | $2.22 | $2.68 | $2.18 | $2.44 | +10.41% | 2,567,686 |
| Apr 2, 2018 | $2.38 | $2.38 | $2.16 | $2.21 | -6.36% | 623,170 |
| Mar 26, 2018 | $2.28 | $2.40 | $2.18 | $2.36 | +3.74% | 650,904 |
| Mar 19, 2018 | $2.27 | $2.43 | $2.18 | $2.28 | +0.22% | 846,157 |
| Mar 12, 2018 | $2.35 | $2.55 | $2.18 | $2.27 | -3.40% | 1,547,481 |
| Mar 5, 2018 | $2.16 | $2.55 | $2.03 | $2.35 | +8.80% | 3,381,022 |
| Feb 26, 2018 | $2.06 | $2.24 | $1.95 | $2.16 | +5.88% | 691,809 |
| Feb 20, 2018 | $2.05 | $2.13 | $1.96 | $2.04 | 0.00% | 439,822 |
| Feb 12, 2018 | $1.99 | $2.25 | $1.86 | $2.04 | +3.03% | 1,184,700 |
| Feb 5, 2018 | $2.10 | $2.22 | $1.95 | $1.98 | -5.71% | 966,200 |
| Jan 29, 2018 | $2.53 | $2.61 | $1.77 | $2.10 | -18.29% | 2,597,325 |
| Jan 22, 2018 | $2.70 | $2.81 | $2.53 | $2.57 | -5.86% | 985,357 |
| Jan 16, 2018 | $2.90 | $2.90 | $2.30 | $2.73 | -4.88% | 4,539,660 |
| Jan 8, 2018 | $3.07 | $3.12 | $2.71 | $2.87 | -6.51% | 1,291,851 |
| Jan 2, 2018 | $3.08 | $3.16 | $2.93 | $3.07 | -0.32% | 956,987 |
| Dec 26, 2017 | $3.32 | $3.35 | $3.01 | $3.08 | -8.06% | 1,308,276 |
| Dec 18, 2017 | $3.38 | $3.86 | $3.21 | $3.35 | +0.30% | 3,587,350 |
| Dec 11, 2017 | $3.19 | $3.44 | $3.11 | $3.34 | +5.70% | 2,163,241 |
| Dec 4, 2017 | $3.13 | $3.24 | $3.03 | $3.16 | +1.28% | 862,733 |
| Nov 27, 2017 | $2.90 | $3.52 | $2.89 | $3.12 | +8.33% | 3,271,650 |
| Nov 20, 2017 | $2.99 | $2.99 | $2.80 | $2.88 | -3.03% | 693,860 |
| Nov 13, 2017 | $3.17 | $3.24 | $2.55 | $2.97 | -7.76% | 2,032,771 |
| Nov 6, 2017 | $3.36 | $3.47 | $3.20 | $3.22 | -4.17% | 1,179,107 |
| Oct 30, 2017 | $3.08 | $3.40 | $3.06 | $3.36 | +8.04% | 1,260,343 |
| Oct 23, 2017 | $3.60 | $3.60 | $3.03 | $3.11 | -11.90% | 2,153,920 |
| Oct 16, 2017 | $3.63 | $3.66 | $3.33 | $3.53 | 0.00% | 2,697,026 |
| Oct 9, 2017 | $3.60 | $3.85 | $3.45 | $3.53 | +2.92% | 5,376,480 |
| Oct 2, 2017 | $3.45 | $3.55 | $3.14 | $3.43 | +0.59% | 2,513,045 |
| Sep 25, 2017 | $3.59 | $3.64 | $3.11 | $3.41 | -2.29% | 2,943,652 |
| Sep 18, 2017 | $3.10 | $3.60 | $2.78 | $3.49 | +14.05% | 7,042,203 |
| Sep 11, 2017 | $2.75 | $3.09 | $2.75 | $3.06 | +11.27% | 1,255,546 |
| Sep 5, 2017 | $3.03 | $3.03 | $2.67 | $2.75 | -9.76% | 2,688,571 |
| Aug 28, 2017 | $3.03 | $3.23 | $2.92 | $3.05 | +1.58% | 3,610,289 |
| Aug 21, 2017 | $2.46 | $3.24 | $2.36 | $3.00 | +11.94% | 5,365,470 |
| Aug 14, 2017 | $2.21 | $2.84 | $2.16 | $2.68 | +23.31% | 6,100,225 |
| Aug 7, 2017 | $1.94 | $2.35 | $1.85 | $2.17 | +9.21% | 2,502,973 |
| Jul 31, 2017 | $2.11 | $2.17 | $1.90 | $1.99 | -5.24% | 537,916 |
| Jul 24, 2017 | $2.12 | $2.22 | $2.02 | $2.10 | 0.00% | 490,663 |
| Jul 17, 2017 | $2.15 | $2.24 | $1.91 | $2.10 | -2.33% | 831,403 |
| Jul 10, 2017 | $2.25 | $2.35 | $2.01 | $2.15 | -2.27% | 1,560,596 |
| Jul 3, 2017 | $1.87 | $2.26 | $1.81 | $2.20 | +22.03% | 2,068,433 |
| Jun 26, 2017 | $1.70 | $1.96 | $1.69 | $1.80 | +4.81% | 1,909,419 |
| Jun 19, 2017 | $1.69 | $1.75 | $1.65 | $1.72 | +3.61% | 294,913 |
| Jun 12, 2017 | $1.65 | $1.70 | $1.57 | $1.66 | -0.60% | 656,231 |
| Jun 5, 2017 | $1.59 | $1.82 | $1.53 | $1.67 | +4.37% | 1,595,287 |
| May 30, 2017 | $1.52 | $1.77 | $1.37 | $1.60 | +5.26% | 1,999,301 |
| May 22, 2017 | $1.09 | $1.58 | $1.09 | $1.52 | +38.18% | 3,742,325 |
| May 15, 2017 | $1.15 | $1.17 | $1.07 | $1.10 | -4.35% | 160,884 |
| May 8, 2017 | $1.16 | $1.18 | $1.13 | $1.15 | -0.86% | 73,453 |
| May 1, 2017 | $1.21 | $1.21 | $1.13 | $1.16 | -3.33% | 124,989 |
| Apr 24, 2017 | $1.12 | $1.21 | $1.10 | $1.20 | +5.27% | 269,106 |
| Apr 17, 2017 | $1.12 | $1.17 | $1.00 | $1.14 | +1.79% | 433,261 |
| Apr 10, 2017 | $1.15 | $1.18 | $1.11 | $1.12 | -3.04% | 146,045 |
| Apr 3, 2017 | $1.12 | $1.19 | $1.11 | $1.16 | +3.13% | 436,014 |
| Mar 27, 2017 | $1.18 | $1.26 | $1.08 | $1.12 | -5.88% | 1,167,667 |
| Mar 20, 2017 | $1.20 | $1.25 | $1.13 | $1.19 | -0.83% | 297,683 |
| Mar 13, 2017 | $1.16 | $1.22 | $1.13 | $1.20 | +3.45% | 265,113 |
| Mar 6, 2017 | $1.22 | $1.22 | $1.12 | $1.16 | -4.92% | 339,860 |
| Feb 27, 2017 | $1.21 | $1.40 | $1.17 | $1.22 | 0.00% | 977,726 |
| Feb 21, 2017 | $1.27 | $1.32 | $1.21 | $1.22 | -3.17% | 314,891 |
| Feb 13, 2017 | $1.24 | $1.32 | $1.23 | $1.26 | +0.53% | 2,582,364 |
| Feb 6, 2017 | $1.28 | $1.29 | $1.22 | $1.25 | -2.09% | 241,710 |
| Jan 30, 2017 | $1.30 | $1.36 | $1.22 | $1.28 | -0.78% | 597,262 |
| Jan 23, 2017 | $1.23 | $1.36 | $1.23 | $1.29 | +4.88% | 1,875,971 |
| Jan 17, 2017 | $1.23 | $1.31 | $1.17 | $1.23 | 0.00% | 1,701,122 |
| Jan 9, 2017 | $1.27 | $1.30 | $1.18 | $1.23 | -3.15% | 117,105 |
| Jan 3, 2017 | $1.21 | $1.32 | $1.16 | $1.27 | +9.48% | 624,658 |
| Dec 27, 2016 | $1.05 | $1.47 | $1.03 | $1.16 | +10.48% | 3,466,189 |
| Dec 19, 2016 | $1.12 | $1.14 | $1.05 | $1.05 | -6.85% | 95,023 |
| Dec 12, 2016 | $1.15 | $1.18 | $1.10 | $1.13 | -2.83% | 110,030 |
| Dec 5, 2016 | $1.14 | $1.25 | $1.13 | $1.16 | +0.87% | 78,660 |
| Nov 28, 2016 | $1.12 | $1.27 | $1.11 | $1.15 | +0.24% | 247,481 |
| Nov 21, 2016 | $1.12 | $1.27 | $1.11 | $1.15 | -7.48% | 72,682 |
| Nov 14, 2016 | $1.18 | $1.28 | $1.17 | $1.24 | – | 283,964 |
Seasonality
DRS 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 | 3.7% | 3.7% | -0.3% | 8.0% | 6.5% | 6.8% | 3.0% | 6.9% | -0.7% | 2.5% | 1.8% | 3.9% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 20.4% | 5.7% | 2.8% | -8.7% | 20.3% | -12.5% | 7.9% | -17.3% | -3.6% | 2.9% | ||
| 2025 | 8.8% | -13.4% | 8.3% | 12.4% | 14.7% | 9.9% | -10.5% | 0.4% | 9.0% | -19.5% | -6.3% | -0.2% |
| 2024 | -3.1% | 17.0% | -2.7% | -2.6% | 9.4% | 8.3% | 10.5% | 1.2% | -1.1% | 6.6% | 15.6% | -7.1% |
| 2023 | 4.5% | -2.6% | -0.2% | 16.0% | 0.3% | 14.8% | -3.7% | 2.6% | -2.5% | 14.2% | -3.4% | 8.7% |
| 2022 | 1.9% | 36.4% | 6.4% | 5.8% | -18.3% | -23.3% | 9.5% | -0.9% | -4.0% | 19.4% | -12.1% | 26.4% |
| 2021 | 4.2% | 26.0% | -6.2% | 9.8% | -10.5% | 3.2% | 7.0% | -12.4% | -6.7% | -3.9% | -8.1% | 0.2% |
| 2020 | 12.7% | -15.2% | -29.4% | 21.1% | 17.9% | 30.8% | -3.4% | 13.0% | -16.9% | 7.4% | 17.3% | 30.5% |
| 2019 | 5.8% | 2.2% | 5.4% | 18.0% | 3.7% | -8.6% | 3.7% | 42.8% | -2.3% | 7.1% | 6.7% | -4.6% |
| 2018 | -24.7% | -12.9% | 16.8% | 1.3% | 5.4% | 22.2% | -5.8% | -8.6% | 10.6% | -3.8% | 6.7% | -14.3% |
| 2017 | 6.9% | -5.6% | -4.3% | 7.1% | 21.7% | 23.5% | 14.8% | 48.8% | 10.7% | -5.6% | 0.0% | -4.3% |