Dr Reddys Laboratories Ltd (RDY) stock
RDYNYSEPharmaceutical PreparationsFiscal year ends March 31
Financials through fiscal 2026, year ended Mar 31, 2026Score 7/30
$14.17+0.06 (+0.43%)
Close on Oct 30, 2026Market cap $11.83BP/E 26.2Yield 0.59%
Price history
Dr Reddys Laboratories share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.17
+0.43% on the day
52-week range
$11.36 – $15.67
-9.6% from the high
Change over 52 weeks
+5.4%
From $13.45 on Oct 30, 2025
Average volume
2.99M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $13.60 | $14.33 | $13.60 | $14.17 | +7.27% | 17,108,497 |
| Oct 19, 2026 | $13.05 | $13.57 | $13.02 | $13.21 | +1.07% | 15,739,374 |
| Oct 12, 2026 | $12.60 | $13.07 | $12.60 | $13.07 | +4.73% | 14,157,691 |
| Oct 5, 2026 | $12.25 | $12.56 | $11.99 | $12.48 | +1.88% | 15,674,328 |
| Sep 28, 2026 | $12.44 | $12.99 | $12.08 | $12.25 | 0.00% | 19,746,094 |
| Sep 21, 2026 | $12.37 | $12.72 | $12.17 | $12.25 | +0.49% | 14,170,623 |
| Sep 14, 2026 | $11.93 | $12.36 | $11.51 | $12.19 | +2.44% | 15,115,829 |
| Sep 8, 2026 | $11.78 | $12.03 | $11.67 | $11.90 | -0.58% | 11,711,984 |
| Aug 31, 2026 | $12.01 | $12.28 | $11.91 | $11.97 | -1.72% | 15,950,984 |
| Aug 24, 2026 | $12.24 | $12.38 | $12.12 | $12.18 | 0.00% | 8,740,330 |
| Aug 17, 2026 | $12.20 | $12.24 | $11.99 | $12.18 | -0.73% | 12,947,370 |
| Aug 10, 2026 | $12.24 | $12.58 | $11.58 | $12.27 | +0.41% | 11,622,403 |
| Aug 3, 2026 | $11.97 | $12.26 | $11.95 | $12.22 | +3.12% | 13,910,925 |
| Jul 27, 2026 | $11.80 | $11.89 | $11.61 | $11.85 | +0.51% | 15,212,281 |
| Jul 20, 2026 | $12.67 | $12.74 | $11.36 | $11.79 | -6.43% | 18,367,574 |
| Jul 13, 2026 | $13.15 | $13.27 | $12.58 | $12.60 | -4.47% | 9,457,274 |
| Jul 6, 2026 | $14.24 | $14.72 | $13.06 | $13.19 | -8.28% | 16,818,669 |
| Jun 29, 2026 | $15.09 | $15.13 | $13.95 | $14.38 | -6.50% | 14,432,896 |
| Jun 22, 2026 | $13.50 | $15.67 | $13.45 | $15.38 | +15.73% | 19,817,236 |
| Jun 15, 2026 | $13.39 | $13.43 | $13.08 | $13.29 | -0.08% | 7,529,287 |
| Jun 8, 2026 | $13.22 | $13.47 | $13.11 | $13.30 | +0.45% | 6,626,182 |
| Jun 1, 2026 | $13.45 | $13.47 | $12.96 | $13.24 | -2.86% | 7,374,169 |
| May 26, 2026 | $13.74 | $13.86 | $13.45 | $13.63 | +0.22% | 6,536,446 |
| May 18, 2026 | $13.62 | $13.74 | $13.35 | $13.60 | -0.07% | 8,830,503 |
| May 11, 2026 | $13.20 | $13.90 | $12.19 | $13.61 | +2.87% | 22,597,893 |
| May 4, 2026 | $13.48 | $13.72 | $13.21 | $13.23 | -3.57% | 14,344,352 |
| Apr 27, 2026 | $13.85 | $14.20 | $13.64 | $13.72 | +0.37% | 11,999,843 |
| Apr 20, 2026 | $13.12 | $13.83 | $12.77 | $13.67 | +2.78% | 17,714,234 |
| Apr 13, 2026 | $13.27 | $13.59 | $12.86 | $13.30 | -0.08% | 9,816,212 |
| Apr 6, 2026 | $13.21 | $13.60 | $12.83 | $13.31 | -0.08% | 10,921,528 |
| Mar 30, 2026 | $13.42 | $13.91 | $13.03 | $13.32 | -1.19% | 10,599,922 |
| Mar 23, 2026 | $13.71 | $13.97 | $13.40 | $13.48 | -2.03% | 11,245,142 |
| Mar 16, 2026 | $14.05 | $14.31 | $13.75 | $13.76 | -2.62% | 12,994,215 |
| Mar 9, 2026 | $14.23 | $14.61 | $14.08 | $14.13 | -1.87% | 12,121,955 |
| Mar 2, 2026 | $14.22 | $14.49 | $13.99 | $14.40 | +0.14% | 9,256,535 |
| Feb 23, 2026 | $14.53 | $14.80 | $14.24 | $14.38 | -0.76% | 8,647,089 |
| Feb 17, 2026 | $14.24 | $14.63 | $14.20 | $14.49 | +2.48% | 7,998,538 |
| Feb 9, 2026 | $14.15 | $14.33 | $14.00 | $14.14 | +0.43% | 6,798,130 |
| Feb 2, 2026 | $13.04 | $14.14 | $12.95 | $14.08 | +4.92% | 15,395,221 |
| Jan 26, 2026 | $13.61 | $13.85 | $13.13 | $13.42 | -1.90% | 7,850,535 |
| Jan 20, 2026 | $12.88 | $13.95 | $12.81 | $13.68 | +5.88% | 11,140,000 |
| Jan 12, 2026 | $13.47 | $13.58 | $12.91 | $12.92 | -3.58% | 6,877,304 |
| Jan 5, 2026 | $13.81 | $14.12 | $13.35 | $13.40 | -3.32% | 6,901,510 |
| Dec 29, 2025 | $14.15 | $14.16 | $13.66 | $13.86 | -2.12% | 2,969,256 |
| Dec 22, 2025 | $14.18 | $14.32 | $14.03 | $14.16 | -0.14% | 3,220,400 |
| Dec 15, 2025 | $14.02 | $14.25 | $13.90 | $14.18 | +1.14% | 7,777,767 |
| Dec 8, 2025 | $14.11 | $14.16 | $13.64 | $14.02 | -1.20% | 6,638,850 |
| Dec 1, 2025 | $14.01 | $14.21 | $13.94 | $14.19 | +1.00% | 4,286,222 |
| Nov 24, 2025 | $13.84 | $14.06 | $13.64 | $14.05 | +1.01% | 4,395,379 |
| Nov 17, 2025 | $13.71 | $14.10 | $13.71 | $13.91 | -0.22% | 4,592,266 |
| Nov 10, 2025 | $13.46 | $14.02 | $13.44 | $13.94 | +3.57% | 4,599,427 |
| Nov 3, 2025 | $13.41 | $13.52 | $13.37 | $13.46 | +1.28% | 5,529,273 |
| Oct 27, 2025 | $14.54 | $14.66 | $13.14 | $13.29 | -8.85% | 9,221,186 |
| Oct 20, 2025 | $14.61 | $14.95 | $14.55 | $14.58 | +0.90% | 3,948,998 |
| Oct 13, 2025 | $14.30 | $14.46 | $13.92 | $14.45 | +0.77% | 6,282,976 |
| Oct 6, 2025 | $14.20 | $14.48 | $13.95 | $14.34 | +1.27% | 4,654,530 |
| Sep 29, 2025 | $14.12 | $14.22 | $13.84 | $14.16 | -0.42% | 6,198,966 |
| Sep 22, 2025 | $14.71 | $14.72 | $14.06 | $14.22 | -4.37% | 4,539,222 |
| Sep 15, 2025 | $14.68 | $15.06 | $14.60 | $14.87 | +1.43% | 4,529,674 |
| Sep 8, 2025 | $14.17 | $14.76 | $14.15 | $14.66 | +2.23% | 3,589,072 |
| Sep 2, 2025 | $14.20 | $14.35 | $14.07 | $14.34 | +0.99% | 2,847,857 |
| Aug 25, 2025 | $14.54 | $14.58 | $14.09 | $14.20 | -2.14% | 3,921,627 |
| Aug 18, 2025 | $14.29 | $14.59 | $14.08 | $14.51 | +2.04% | 5,098,167 |
| Aug 11, 2025 | $13.83 | $14.30 | $13.77 | $14.22 | +3.04% | 4,895,045 |
| Aug 4, 2025 | $13.88 | $13.92 | $13.32 | $13.80 | -1.00% | 6,804,639 |
| Jul 28, 2025 | $14.75 | $14.86 | $13.82 | $13.94 | -4.98% | 9,916,934 |
| Jul 21, 2025 | $14.60 | $15.03 | $14.33 | $14.67 | +1.31% | 8,019,059 |
| Jul 14, 2025 | $14.56 | $14.77 | $14.46 | $14.48 | -0.21% | 5,737,402 |
| Jul 7, 2025 | $15.12 | $15.25 | $14.46 | $14.51 | -3.78% | 8,442,053 |
| Jun 30, 2025 | $15.03 | $15.16 | $14.81 | $15.08 | +0.07% | 4,152,445 |
| Jun 23, 2025 | $15.28 | $15.71 | $14.98 | $15.07 | -1.05% | 7,962,473 |
| Jun 16, 2025 | $15.80 | $15.89 | $15.16 | $15.23 | -3.61% | 6,523,600 |
| Jun 9, 2025 | $15.54 | $16.17 | $15.51 | $15.80 | +1.61% | 9,382,045 |
| Jun 2, 2025 | $14.63 | $15.71 | $14.61 | $15.55 | +5.64% | 9,816,279 |
| May 26, 2025 | $14.25 | $14.77 | $14.23 | $14.72 | +2.36% | 6,863,695 |
| May 19, 2025 | $14.32 | $14.54 | $14.24 | $14.38 | -0.42% | 7,060,249 |
| May 12, 2025 | $13.67 | $14.46 | $13.41 | $14.44 | +7.76% | 8,286,953 |
| May 5, 2025 | $13.96 | $13.99 | $13.17 | $13.40 | -4.29% | 9,671,000 |
| Apr 28, 2025 | $14.03 | $14.07 | $13.75 | $14.00 | +1.52% | 6,987,826 |
| Apr 21, 2025 | $13.69 | $14.02 | $13.59 | $13.79 | +0.88% | 12,209,586 |
| Apr 14, 2025 | $13.24 | $13.73 | $13.12 | $13.67 | +3.40% | 13,104,624 |
| Apr 7, 2025 | $12.43 | $13.22 | $12.26 | $13.22 | +6.96% | 17,354,958 |
| Mar 31, 2025 | $13.10 | $13.37 | $12.36 | $12.36 | -6.36% | 12,056,698 |
| Mar 24, 2025 | $13.82 | $13.85 | $13.12 | $13.20 | -3.72% | 13,102,305 |
| Mar 17, 2025 | $13.20 | $13.83 | $13.17 | $13.71 | +8.12% | 10,175,692 |
| Mar 10, 2025 | $12.69 | $12.82 | $12.50 | $12.68 | -1.78% | 6,857,619 |
| Mar 3, 2025 | $12.83 | $13.10 | $12.68 | $12.91 | +1.02% | 6,254,239 |
| Feb 24, 2025 | $13.40 | $13.50 | $12.62 | $12.78 | -4.27% | 9,253,938 |
| Feb 18, 2025 | $13.63 | $13.65 | $13.16 | $13.35 | -1.84% | 9,861,253 |
| Feb 10, 2025 | $13.85 | $14.02 | $13.56 | $13.60 | -2.09% | 9,544,340 |
| Feb 3, 2025 | $13.65 | $14.04 | $13.61 | $13.89 | +0.51% | 8,161,869 |
| Jan 27, 2025 | $13.75 | $13.98 | $13.36 | $13.82 | -1.36% | 8,255,758 |
| Jan 21, 2025 | $14.77 | $15.10 | $13.91 | $14.01 | -5.97% | 9,681,850 |
| Jan 13, 2025 | $15.21 | $15.35 | $14.74 | $14.90 | -3.37% | 11,623,343 |
| Jan 6, 2025 | $15.46 | $15.84 | $15.37 | $15.42 | -0.13% | 9,682,936 |
| Dec 30, 2024 | $15.85 | $15.95 | $15.42 | $15.44 | -2.65% | 6,047,732 |
| Dec 23, 2024 | $15.45 | $16.04 | $15.38 | $15.86 | +3.19% | 5,236,335 |
| Dec 16, 2024 | $14.61 | $15.55 | $14.45 | $15.37 | +6.29% | 8,856,402 |
| Dec 9, 2024 | $14.56 | $14.73 | $14.29 | $14.46 | -0.75% | 7,390,446 |
| Dec 2, 2024 | $14.32 | $14.59 | $14.15 | $14.57 | +3.04% | 7,325,218 |
| Nov 25, 2024 | $14.20 | $14.43 | $13.96 | $14.14 | -0.42% | 6,848,895 |
| Nov 18, 2024 | $14.10 | $14.40 | $13.93 | $14.20 | +0.21% | 6,884,147 |
| Nov 11, 2024 | $15.10 | $15.19 | $14.01 | $14.17 | -6.22% | 3,915,295 |
| Nov 4, 2024 | $14.98 | $15.41 | $14.52 | $15.11 | +1.72% | 2,737,699 |
| Oct 28, 2024 | $15.44 | $15.69 | $14.68 | $14.85 | -2.76% | 3,939,615 |
| Oct 21, 2024 | $16.00 | $16.00 | $15.26 | $15.28 | -4.13% | 3,498,785 |
| Oct 14, 2024 | $15.77 | $15.99 | $15.70 | $15.93 | +1.81% | 4,897,020 |
| Oct 7, 2024 | $15.61 | $15.83 | $15.37 | $15.65 | -0.03% | 4,126,195 |
| Sep 30, 2024 | $15.95 | $16.19 | $15.64 | $15.65 | -1.76% | 4,007,430 |
| Sep 23, 2024 | $16.08 | $16.12 | $15.73 | $15.93 | +1.44% | 2,866,865 |
| Sep 16, 2024 | $16.08 | $16.08 | $15.59 | $15.71 | -2.28% | 3,083,555 |
| Sep 9, 2024 | $15.93 | $16.14 | $15.72 | $16.07 | +1.48% | 4,670,715 |
| Sep 3, 2024 | $16.38 | $16.41 | $15.83 | $15.84 | -5.12% | 4,398,290 |
| Aug 26, 2024 | $16.39 | $16.77 | $16.38 | $16.69 | +1.59% | 3,287,735 |
| Aug 19, 2024 | $16.42 | $16.85 | $16.40 | $16.43 | +0.48% | 4,303,910 |
| Aug 12, 2024 | $16.57 | $16.73 | $16.25 | $16.35 | -2.60% | 3,728,875 |
| Aug 5, 2024 | $16.21 | $16.89 | $15.90 | $16.79 | +0.90% | 7,801,910 |
| Jul 29, 2024 | $16.24 | $16.65 | $16.02 | $16.64 | +2.44% | 6,159,200 |
| Jul 22, 2024 | $16.01 | $16.40 | $15.90 | $16.24 | +3.97% | 5,748,065 |
| Jul 15, 2024 | $16.02 | $16.16 | $15.55 | $15.62 | -1.85% | 7,483,950 |
| Jul 8, 2024 | $15.59 | $16.03 | $15.45 | $15.92 | +1.99% | 6,353,350 |
| Jul 1, 2024 | $15.22 | $15.62 | $15.02 | $15.61 | +2.43% | 4,150,440 |
| Jun 24, 2024 | $14.37 | $15.37 | $14.31 | $15.24 | +6.47% | 6,099,535 |
| Jun 17, 2024 | $14.33 | $14.40 | $14.10 | $14.31 | -0.40% | 6,486,905 |
| Jun 10, 2024 | $14.36 | $14.58 | $14.30 | $14.37 | +0.69% | 6,359,460 |
| Jun 3, 2024 | $13.86 | $14.40 | $13.69 | $14.27 | +3.90% | 6,213,500 |
| May 28, 2024 | $14.09 | $14.30 | $13.61 | $13.74 | -1.22% | 7,024,780 |
| May 20, 2024 | $13.67 | $14.03 | $13.67 | $13.91 | +1.86% | 7,312,185 |
| May 13, 2024 | $13.90 | $14.04 | $13.63 | $13.65 | -1.32% | 7,210,690 |
| May 6, 2024 | $14.99 | $15.04 | $13.81 | $13.83 | -8.03% | 7,216,360 |
| Apr 29, 2024 | $14.97 | $15.09 | $14.68 | $15.04 | +0.89% | 5,032,040 |
| Apr 22, 2024 | $14.29 | $14.96 | $14.16 | $14.91 | +4.79% | 5,669,630 |
| Apr 15, 2024 | $14.27 | $14.38 | $14.14 | $14.23 | -0.39% | 4,375,475 |
| Apr 8, 2024 | $14.73 | $14.81 | $14.25 | $14.28 | -3.17% | 3,937,960 |
| Apr 1, 2024 | $14.89 | $14.89 | $14.50 | $14.75 | +0.56% | 4,235,355 |
| Mar 25, 2024 | $14.64 | $14.76 | $14.44 | $14.67 | -0.18% | 3,112,365 |
| Mar 18, 2024 | $15.13 | $15.16 | $14.41 | $14.70 | -2.34% | 6,047,230 |
| Mar 11, 2024 | $15.36 | $15.46 | $14.98 | $15.05 | -1.75% | 3,782,455 |
| Mar 4, 2024 | $15.15 | $15.37 | $15.08 | $15.32 | +2.35% | 4,268,720 |
| Feb 26, 2024 | $15.49 | $15.52 | $14.80 | $14.96 | -3.57% | 3,730,425 |
| Feb 20, 2024 | $15.15 | $15.54 | $15.06 | $15.52 | +2.82% | 4,433,180 |
| Feb 12, 2024 | $15.08 | $15.20 | $14.85 | $15.09 | +1.79% | 5,497,950 |
| Feb 5, 2024 | $14.55 | $14.83 | $14.52 | $14.83 | +2.69% | 5,967,965 |
| Jan 29, 2024 | $14.15 | $14.72 | $13.85 | $14.44 | +3.81% | 6,925,700 |
| Jan 22, 2024 | $13.56 | $14.43 | $13.47 | $13.91 | +2.43% | 4,834,535 |
| Jan 16, 2024 | $13.87 | $13.90 | $13.43 | $13.58 | -2.15% | 3,234,655 |
| Jan 8, 2024 | $14.02 | $14.02 | $13.56 | $13.88 | -1.63% | 5,433,505 |
| Jan 2, 2024 | $14.03 | $14.23 | $14.02 | $14.11 | +1.37% | 3,573,290 |
| Dec 26, 2023 | $13.48 | $14.00 | $13.41 | $13.92 | +3.34% | 3,549,035 |
| Dec 18, 2023 | $13.41 | $13.68 | $13.26 | $13.47 | +1.07% | 6,275,495 |
| Dec 11, 2023 | $13.30 | $13.50 | $12.90 | $13.32 | -3.25% | 9,004,735 |
| Dec 4, 2023 | $13.90 | $14.01 | $13.70 | $13.77 | -1.03% | 10,993,510 |
| Nov 27, 2023 | $13.63 | $14.01 | $13.51 | $13.92 | +1.98% | 6,377,370 |
| Nov 20, 2023 | $13.38 | $13.81 | $13.38 | $13.65 | +2.02% | 2,728,670 |
| Nov 13, 2023 | $13.06 | $13.47 | $12.97 | $13.38 | +2.18% | 5,821,580 |
| Nov 6, 2023 | $12.93 | $13.28 | $12.87 | $13.09 | +1.84% | 5,418,565 |
| Oct 30, 2023 | $12.97 | $13.11 | $12.74 | $12.85 | -1.20% | 7,977,080 |
| Oct 23, 2023 | $13.20 | $13.42 | $12.82 | $13.01 | -1.77% | 7,496,030 |
| Oct 16, 2023 | $13.40 | $13.62 | $13.21 | $13.24 | -0.32% | 6,513,375 |
| Oct 9, 2023 | $13.32 | $13.48 | $13.10 | $13.29 | +0.17% | 6,007,400 |
| Oct 2, 2023 | $13.36 | $13.37 | $13.07 | $13.26 | -0.82% | 5,209,205 |
| Sep 25, 2023 | $13.20 | $13.57 | $13.05 | $13.37 | +0.56% | 6,078,965 |
| Sep 18, 2023 | $13.82 | $13.83 | $13.27 | $13.30 | -4.80% | 6,581,495 |
| Sep 11, 2023 | $13.60 | $14.06 | $13.60 | $13.97 | +3.02% | 5,977,575 |
| Sep 5, 2023 | $13.56 | $13.59 | $13.36 | $13.56 | -0.35% | 4,738,730 |
| Aug 28, 2023 | $14.05 | $14.11 | $13.53 | $13.61 | -3.21% | 8,486,760 |
| Aug 21, 2023 | $14.33 | $14.63 | $14.01 | $14.06 | -1.54% | 10,560,965 |
| Aug 14, 2023 | $14.28 | $14.35 | $14.10 | $14.28 | -0.18% | 10,230,475 |
| Aug 7, 2023 | $13.78 | $14.43 | $13.76 | $14.31 | +3.41% | 11,641,030 |
| Jul 31, 2023 | $13.76 | $13.90 | $13.68 | $13.83 | +0.52% | 6,703,320 |
| Jul 24, 2023 | $13.14 | $13.78 | $13.01 | $13.76 | +6.14% | 5,027,175 |
| Jul 17, 2023 | $12.66 | $13.00 | $12.54 | $12.97 | +4.73% | 4,195,795 |
| Jul 10, 2023 | $12.45 | $12.64 | $12.32 | $12.38 | -0.80% | 5,816,865 |
| Jul 3, 2023 | $12.55 | $12.69 | $12.45 | $12.48 | -1.13% | 3,714,330 |
| Jun 26, 2023 | $12.32 | $12.66 | $12.25 | $12.62 | +3.46% | 4,503,680 |
| Jun 20, 2023 | $12.04 | $12.31 | $11.97 | $12.20 | +1.21% | 4,249,930 |
| Jun 12, 2023 | $11.41 | $12.06 | $11.36 | $12.05 | +5.31% | 5,085,035 |
| Jun 5, 2023 | $11.25 | $11.48 | $11.21 | $11.45 | +0.90% | 4,982,085 |
| May 30, 2023 | $10.86 | $11.36 | $10.81 | $11.34 | +4.07% | 5,042,615 |
| May 22, 2023 | $10.80 | $11.02 | $10.78 | $10.90 | +1.89% | 5,331,020 |
| May 15, 2023 | $11.00 | $11.07 | $10.62 | $10.70 | -1.82% | 6,645,915 |
| May 8, 2023 | $12.11 | $12.15 | $10.80 | $10.90 | -10.37% | 10,705,835 |
| May 1, 2023 | $12.06 | $12.28 | $12.05 | $12.16 | +0.53% | 5,893,555 |
| Apr 24, 2023 | $11.85 | $12.14 | $11.80 | $12.09 | +0.03% | 5,802,980 |
| Apr 17, 2023 | $11.97 | $12.15 | $11.89 | $12.09 | +0.58% | 6,262,725 |
| Apr 10, 2023 | $11.78 | $12.09 | $11.72 | $12.02 | +2.19% | 5,420,285 |
| Apr 3, 2023 | $11.45 | $11.77 | $11.36 | $11.76 | +3.28% | 5,444,595 |
| Mar 27, 2023 | $10.98 | $11.42 | $10.98 | $11.39 | +3.92% | 5,910,570 |
| Mar 20, 2023 | $11.03 | $11.03 | $10.78 | $10.96 | -0.62% | 5,738,245 |
| Mar 13, 2023 | $10.60 | $11.12 | $10.60 | $11.02 | +3.16% | 6,272,945 |
| Mar 6, 2023 | $10.87 | $10.92 | $10.66 | $10.69 | -1.58% | 3,458,885 |
| Feb 27, 2023 | $10.85 | $10.88 | $10.45 | $10.86 | +0.22% | 5,040,210 |
| Feb 21, 2023 | $10.96 | $10.98 | $10.82 | $10.83 | -1.94% | 2,675,130 |
| Feb 13, 2023 | $11.01 | $11.12 | $10.94 | $11.05 | +0.60% | 4,742,785 |
| Feb 6, 2023 | $10.62 | $11.05 | $10.58 | $10.98 | +3.43% | 3,523,300 |
| Jan 30, 2023 | $10.62 | $10.81 | $10.57 | $10.62 | -0.47% | 4,471,160 |
| Jan 23, 2023 | $10.60 | $10.69 | $10.23 | $10.67 | -0.58% | 3,674,545 |
| Jan 17, 2023 | $10.72 | $10.88 | $10.66 | $10.73 | +0.09% | 3,409,675 |
| Jan 9, 2023 | $10.62 | $10.74 | $10.48 | $10.72 | +1.71% | 6,064,750 |
| Jan 3, 2023 | $10.35 | $10.63 | $10.26 | $10.54 | +1.84% | 4,977,235 |
| Dec 27, 2022 | $10.39 | $10.51 | $10.22 | $10.35 | -1.58% | 2,497,615 |
| Dec 19, 2022 | $10.70 | $10.76 | $10.47 | $10.52 | -0.21% | 3,343,550 |
| Dec 12, 2022 | $10.86 | $11.06 | $10.44 | $10.54 | -2.15% | 3,590,740 |
| Dec 5, 2022 | $11.13 | $11.13 | $10.56 | $10.77 | -4.33% | 4,874,505 |
| Nov 28, 2022 | $10.90 | $11.33 | $10.88 | $11.26 | +2.98% | 7,417,615 |
| Nov 21, 2022 | $10.71 | $10.99 | $10.69 | $10.93 | +1.32% | 4,565,590 |
| Nov 14, 2022 | $10.89 | $11.17 | $10.73 | $10.79 | -5.17% | 6,347,520 |
| Nov 7, 2022 | $11.07 | $11.53 | $11.03 | $11.38 | +2.23% | 7,008,640 |
| Oct 31, 2022 | $10.82 | $11.37 | $10.75 | $11.13 | +0.69% | 8,494,395 |
| Oct 24, 2022 | $10.51 | $11.06 | $10.47 | $11.05 | +5.12% | 3,514,480 |
| Oct 17, 2022 | $10.54 | $10.70 | $10.29 | $10.52 | +1.62% | 3,350,090 |
| Oct 10, 2022 | $10.55 | $10.60 | $10.09 | $10.35 | -1.26% | 4,323,455 |
| Oct 3, 2022 | $10.73 | $10.87 | $10.42 | $10.48 | +0.11% | 6,380,450 |
| Sep 26, 2022 | $10.07 | $10.62 | $9.96 | $10.47 | +3.34% | 7,617,900 |
| Sep 19, 2022 | $10.17 | $10.47 | $10.07 | $10.13 | +0.12% | 7,855,935 |
| Sep 12, 2022 | $10.78 | $10.84 | $10.06 | $10.12 | -5.39% | 4,968,610 |
| Sep 6, 2022 | $10.52 | $10.69 | $10.47 | $10.69 | +2.91% | 5,153,160 |
| Aug 29, 2022 | $10.48 | $10.64 | $10.32 | $10.39 | -0.17% | 5,273,355 |
| Aug 22, 2022 | $10.39 | $10.69 | $10.34 | $10.41 | -0.33% | 4,759,515 |
| Aug 15, 2022 | $10.69 | $10.80 | $10.38 | $10.44 | -2.65% | 6,913,005 |
| Aug 8, 2022 | $10.62 | $10.79 | $10.56 | $10.73 | +1.86% | 3,425,265 |
| Aug 1, 2022 | $10.26 | $10.53 | $10.22 | $10.53 | +2.25% | 4,166,175 |
| Jul 25, 2022 | $10.95 | $10.95 | $10.20 | $10.30 | -6.84% | 5,493,100 |
| Jul 18, 2022 | $11.20 | $11.28 | $10.96 | $11.06 | -3.32% | 4,088,110 |
| Jul 11, 2022 | $11.27 | $11.52 | $11.04 | $11.44 | +2.77% | 5,165,325 |
| Jul 5, 2022 | $11.16 | $11.25 | $11.01 | $11.13 | -0.36% | 3,698,190 |
| Jun 27, 2022 | $11.13 | $11.21 | $10.96 | $11.17 | -0.14% | 5,789,840 |
| Jun 21, 2022 | $10.88 | $11.21 | $10.88 | $11.18 | +5.09% | 3,635,395 |
| Jun 13, 2022 | $10.86 | $11.28 | $10.49 | $10.64 | -3.50% | 7,276,215 |
| Jun 6, 2022 | $11.07 | $11.11 | $10.58 | $11.03 | -0.22% | 3,600,540 |
| May 31, 2022 | $11.21 | $11.21 | $10.96 | $11.05 | -1.86% | 4,184,355 |
| May 23, 2022 | $11.07 | $11.33 | $11.00 | $11.26 | +2.33% | 5,415,680 |
| May 16, 2022 | $9.99 | $11.05 | $9.97 | $11.01 | +8.20% | 6,931,180 |
| May 9, 2022 | $10.03 | $10.21 | $9.92 | $10.17 | 0.00% | 3,034,200 |
| May 2, 2022 | $10.69 | $10.80 | $10.06 | $10.17 | -5.25% | 4,291,550 |
| Apr 25, 2022 | $10.67 | $10.86 | $10.54 | $10.74 | -0.41% | 4,535,205 |
| Apr 18, 2022 | $11.14 | $11.41 | $10.77 | $10.78 | -3.77% | 2,938,120 |
| Apr 11, 2022 | $11.47 | $11.56 | $11.12 | $11.20 | -3.65% | 3,100,190 |
| Apr 4, 2022 | $11.27 | $11.66 | $11.17 | $11.63 | +4.14% | 5,290,960 |
| Mar 28, 2022 | $11.16 | $11.40 | $11.02 | $11.16 | -0.76% | 10,024,735 |
| Mar 21, 2022 | $10.60 | $11.37 | $10.48 | $11.25 | +5.04% | 5,618,475 |
| Mar 14, 2022 | $10.16 | $10.84 | $10.12 | $10.71 | +5.29% | 4,743,610 |
| Mar 7, 2022 | $9.75 | $10.39 | $9.58 | $10.17 | +3.46% | 6,231,580 |
| Feb 28, 2022 | $10.84 | $10.85 | $9.68 | $9.83 | -11.47% | 8,905,230 |
| Feb 22, 2022 | $11.22 | $11.35 | $10.65 | $11.11 | -2.42% | 3,672,050 |
| Feb 14, 2022 | $11.20 | $11.44 | $10.95 | $11.38 | +1.05% | 4,945,340 |
| Feb 7, 2022 | $11.47 | $11.68 | $11.24 | $11.26 | -2.49% | 3,341,260 |
| Jan 31, 2022 | $11.42 | $11.80 | $11.32 | $11.55 | +3.24% | 2,919,670 |
| Jan 24, 2022 | $11.69 | $11.97 | $10.83 | $11.19 | -6.28% | 3,348,490 |
| Jan 18, 2022 | $12.51 | $12.64 | $11.91 | $11.94 | -4.69% | 1,948,440 |
| Jan 10, 2022 | $12.65 | $12.74 | $12.49 | $12.53 | -1.54% | 3,045,585 |
| Jan 3, 2022 | $13.01 | $13.07 | $12.59 | $12.72 | -2.74% | 2,332,765 |
| Dec 27, 2021 | $12.68 | $13.17 | $12.64 | $13.08 | +4.17% | 1,505,510 |
| Dec 20, 2021 | $12.12 | $12.67 | $12.06 | $12.56 | +3.87% | 1,852,780 |
| Dec 13, 2021 | $12.10 | $12.39 | $11.91 | $12.09 | +0.02% | 5,714,245 |
| Dec 6, 2021 | $12.21 | $12.21 | $11.81 | $12.09 | -0.13% | 3,513,930 |
| Nov 29, 2021 | $12.46 | $12.61 | $12.07 | $12.10 | -3.92% | 4,559,060 |
| Nov 22, 2021 | $12.42 | $12.63 | $12.14 | $12.60 | +1.04% | 2,308,855 |
| Nov 15, 2021 | $13.07 | $13.10 | $12.41 | $12.47 | -4.18% | 1,906,795 |
| Nov 8, 2021 | $12.83 | $13.06 | $12.79 | $13.01 | +2.62% | 2,390,465 |
| Nov 1, 2021 | $12.69 | $12.83 | $12.54 | $12.68 | +3.19% | 4,008,270 |
| Oct 25, 2021 | $12.33 | $12.40 | $12.08 | $12.29 | +0.20% | 2,769,465 |
| Oct 18, 2021 | $13.08 | $13.08 | $12.13 | $12.26 | -7.10% | 3,144,305 |
| Oct 11, 2021 | $12.86 | $13.23 | $12.85 | $13.20 | +2.63% | 4,305,990 |
| Oct 4, 2021 | $13.45 | $13.48 | $12.86 | $12.86 | -3.03% | 4,405,370 |
| Sep 27, 2021 | $12.96 | $13.33 | $12.86 | $13.27 | +2.25% | 3,663,755 |
| Sep 20, 2021 | $13.00 | $13.25 | $12.90 | $12.97 | -2.23% | 2,560,485 |
| Sep 13, 2021 | $13.26 | $13.55 | $13.21 | $13.27 | +0.61% | 2,595,325 |
| Sep 7, 2021 | $13.37 | $13.37 | $13.13 | $13.19 | -1.70% | 1,524,000 |
| Aug 30, 2021 | $12.63 | $13.43 | $12.56 | $13.42 | +7.88% | 3,547,275 |
| Aug 23, 2021 | $12.19 | $12.46 | $12.02 | $12.44 | +1.40% | 3,553,590 |
| Aug 16, 2021 | $12.57 | $12.60 | $12.21 | $12.27 | -2.20% | 2,382,600 |
| Aug 9, 2021 | $12.87 | $12.96 | $12.49 | $12.54 | -2.58% | 1,744,560 |
| Aug 2, 2021 | $12.51 | $12.92 | $12.48 | $12.87 | +2.91% | 3,497,090 |
| Jul 26, 2021 | $14.60 | $14.64 | $12.49 | $12.51 | -14.34% | 4,551,245 |
| Jul 19, 2021 | $14.48 | $14.67 | $14.26 | $14.60 | +0.76% | 2,517,415 |
| Jul 12, 2021 | $14.87 | $14.93 | $14.44 | $14.49 | -2.01% | 2,733,025 |
| Jul 6, 2021 | $14.98 | $15.01 | $14.62 | $14.79 | -1.77% | 2,479,540 |
| Jun 28, 2021 | $14.53 | $15.10 | $14.53 | $15.06 | +4.73% | 2,172,745 |
| Jun 21, 2021 | $14.35 | $14.47 | $14.12 | $14.38 | +0.55% | 2,746,425 |
| Jun 14, 2021 | $14.82 | $14.88 | $14.23 | $14.30 | -3.46% | 2,766,915 |
| Jun 7, 2021 | $14.40 | $14.82 | $14.32 | $14.81 | +2.48% | 2,009,130 |
| Jun 1, 2021 | $14.50 | $14.61 | $14.38 | $14.45 | +1.26% | 1,381,435 |
| May 24, 2021 | $14.55 | $14.63 | $14.27 | $14.27 | -1.34% | 3,550,980 |
| May 17, 2021 | $14.48 | $14.54 | $14.28 | $14.47 | +0.47% | 3,645,865 |
| May 10, 2021 | $14.39 | $14.60 | $14.20 | $14.40 | +1.38% | 3,055,585 |
| May 3, 2021 | $13.90 | $14.26 | $13.71 | $14.20 | +2.90% | 2,905,460 |
| Apr 26, 2021 | $13.54 | $13.88 | $13.47 | $13.80 | +1.43% | 3,531,670 |
| Apr 19, 2021 | $13.21 | $13.77 | $13.07 | $13.61 | +4.68% | 4,877,130 |
| Apr 12, 2021 | $13.41 | $13.49 | $12.50 | $13.00 | +1.71% | 4,137,270 |
| Apr 5, 2021 | $12.50 | $12.80 | $12.31 | $12.78 | +1.91% | 4,546,180 |
| Mar 29, 2021 | $12.23 | $12.56 | $12.11 | $12.54 | +2.42% | 4,063,525 |
| Mar 22, 2021 | $11.89 | $12.25 | $11.82 | $12.25 | +3.78% | 3,778,930 |
| Mar 15, 2021 | $12.00 | $12.34 | $11.51 | $11.80 | -3.15% | 5,483,580 |
| Mar 8, 2021 | $12.23 | $12.40 | $12.05 | $12.19 | -0.60% | 3,933,965 |
| Mar 1, 2021 | $12.13 | $12.52 | $11.98 | $12.26 | +2.22% | 7,062,270 |
| Feb 22, 2021 | $12.28 | $12.37 | $11.90 | $11.99 | -5.19% | 6,116,125 |
| Feb 16, 2021 | $13.01 | $13.02 | $12.47 | $12.65 | -4.02% | 4,785,065 |
| Feb 8, 2021 | $13.19 | $13.30 | $13.03 | $13.18 | +0.47% | 4,451,650 |
| Feb 1, 2021 | $12.16 | $13.13 | $11.67 | $13.12 | +7.03% | 9,593,790 |
| Jan 25, 2021 | $13.91 | $13.93 | $12.23 | $12.26 | -10.97% | 6,335,365 |
| Jan 19, 2021 | $13.95 | $14.07 | $13.67 | $13.77 | -3.14% | 2,302,255 |
| Jan 11, 2021 | $14.51 | $14.67 | $14.12 | $14.21 | -0.96% | 4,088,445 |
| Jan 4, 2021 | $14.68 | $14.68 | $14.11 | $14.35 | +0.65% | 4,539,570 |
| Dec 28, 2020 | $14.11 | $14.29 | $13.94 | $14.26 | +1.22% | 1,065,795 |
| Dec 21, 2020 | $13.76 | $14.14 | $13.55 | $14.09 | -0.16% | 2,422,850 |
| Dec 14, 2020 | $13.72 | $14.16 | $13.54 | $14.11 | +3.37% | 3,890,355 |
| Dec 7, 2020 | $13.50 | $13.71 | $13.45 | $13.65 | +3.38% | 2,894,130 |
| Nov 30, 2020 | $13.10 | $13.29 | $13.01 | $13.20 | +0.98% | 3,639,215 |
| Nov 23, 2020 | $12.84 | $13.15 | $12.78 | $13.07 | +3.73% | 3,676,770 |
| Nov 16, 2020 | $12.81 | $12.81 | $12.48 | $12.60 | -2.07% | 4,428,630 |
| Nov 9, 2020 | $13.43 | $13.43 | $12.53 | $12.87 | -3.52% | 4,519,235 |
| Nov 2, 2020 | $12.98 | $13.71 | $12.97 | $13.34 | +2.92% | 4,859,615 |
| Oct 26, 2020 | $13.33 | $13.80 | $12.88 | $12.96 | -3.69% | 5,099,990 |
| Oct 19, 2020 | $13.75 | $13.76 | $13.38 | $13.46 | -2.21% | 4,020,890 |
| Oct 12, 2020 | $14.12 | $14.26 | $13.58 | $13.76 | -1.74% | 4,020,310 |
| Oct 5, 2020 | $13.98 | $14.16 | $13.71 | $14.01 | +1.04% | 5,838,635 |
| Sep 28, 2020 | $13.92 | $14.05 | $13.67 | $13.86 | -0.42% | 5,270,140 |
| Sep 21, 2020 | $14.03 | $14.04 | $13.45 | $13.92 | -3.88% | 5,973,290 |
| Sep 14, 2020 | $11.97 | $14.70 | $11.92 | $14.48 | +20.88% | 5,985,575 |
| Sep 8, 2020 | $11.67 | $12.23 | $11.63 | $11.98 | +1.87% | 2,742,840 |
| Aug 31, 2020 | $11.62 | $12.09 | $11.51 | $11.76 | -0.98% | 4,027,080 |
| Aug 24, 2020 | $12.10 | $12.12 | $11.82 | $11.88 | -1.10% | 2,509,220 |
| Aug 17, 2020 | $12.23 | $12.32 | $11.76 | $12.01 | -1.23% | 2,688,640 |
| Aug 10, 2020 | $12.43 | $12.52 | $12.03 | $12.16 | +0.02% | 3,471,770 |
| Aug 3, 2020 | $12.13 | $12.39 | $11.95 | $12.16 | -0.03% | 3,232,225 |
| Jul 27, 2020 | $10.85 | $12.19 | $10.71 | $12.16 | +11.54% | 5,337,780 |
| Jul 20, 2020 | $10.98 | $11.07 | $10.73 | $10.90 | -0.84% | 4,786,105 |
| Jul 13, 2020 | $10.44 | $11.04 | $10.25 | $10.99 | +5.69% | 3,655,975 |
| Jul 6, 2020 | $10.56 | $10.56 | $10.22 | $10.40 | -1.65% | 4,052,900 |
| Jun 29, 2020 | $10.51 | $10.73 | $10.41 | $10.58 | +1.32% | 3,411,905 |
| Jun 22, 2020 | $10.73 | $11.04 | $10.39 | $10.44 | -1.86% | 3,734,045 |
| Jun 15, 2020 | $10.48 | $10.90 | $10.48 | $10.64 | +1.49% | 7,341,965 |
| Jun 8, 2020 | $10.53 | $10.97 | $10.37 | $10.48 | -1.21% | 4,709,640 |
| Jun 1, 2020 | $10.56 | $10.78 | $10.37 | $10.61 | -0.75% | 3,699,750 |
| May 26, 2020 | $10.33 | $10.75 | $10.02 | $10.69 | +3.95% | 5,750,620 |
| May 18, 2020 | $9.94 | $10.59 | $9.71 | $10.28 | +3.52% | 6,324,125 |
| May 11, 2020 | $10.22 | $10.39 | $9.85 | $9.93 | -5.16% | 6,213,065 |
| May 4, 2020 | $10.20 | $10.73 | $10.02 | $10.47 | +3.62% | 5,049,515 |
| Apr 27, 2020 | $10.50 | $10.59 | $10.04 | $10.11 | -2.49% | 4,259,970 |
| Apr 20, 2020 | $10.07 | $10.65 | $10.03 | $10.36 | +1.61% | 6,512,045 |
| Apr 13, 2020 | $9.62 | $10.51 | $9.62 | $10.20 | +8.81% | 6,913,760 |
| Apr 6, 2020 | $8.40 | $9.75 | $8.36 | $9.37 | +13.90% | 7,559,190 |
| Mar 30, 2020 | $7.89 | $8.33 | $7.74 | $8.23 | +6.63% | 4,750,840 |
| Mar 23, 2020 | $7.22 | $8.14 | $6.98 | $7.72 | +4.72% | 8,614,725 |
| Mar 16, 2020 | $7.27 | $7.67 | $6.67 | $7.37 | -5.17% | 6,018,780 |
| Mar 9, 2020 | $8.05 | $8.28 | $7.28 | $7.77 | -8.63% | 4,883,450 |
| Mar 2, 2020 | $8.02 | $8.62 | $7.97 | $8.51 | +5.90% | 3,971,185 |
| Feb 24, 2020 | $8.85 | $8.85 | $7.98 | $8.03 | -10.36% | 4,305,110 |
| Feb 18, 2020 | $9.10 | $9.17 | $8.86 | $8.96 | -1.43% | 2,317,125 |
| Feb 10, 2020 | $8.83 | $9.24 | $8.78 | $9.09 | +2.92% | 5,870,530 |
| Feb 3, 2020 | $8.80 | $9.20 | $8.76 | $8.83 | +1.10% | 5,956,125 |
| Jan 27, 2020 | $8.84 | $8.94 | $8.71 | $8.74 | +4.00% | 7,684,125 |
| Jan 21, 2020 | $8.51 | $8.58 | $8.37 | $8.40 | -1.06% | 3,837,970 |
| Jan 13, 2020 | $8.28 | $8.51 | $8.05 | $8.49 | +3.39% | 7,426,810 |
| Jan 6, 2020 | $8.00 | $8.35 | $7.93 | $8.21 | +1.99% | 3,095,065 |
| Dec 30, 2019 | $8.12 | $8.20 | $8.01 | $8.05 | -0.81% | 1,095,560 |
| Dec 23, 2019 | $8.20 | $8.25 | $8.10 | $8.12 | -0.12% | 1,571,740 |
| Dec 16, 2019 | $8.03 | $8.25 | $7.97 | $8.13 | +0.47% | 6,040,185 |
| Dec 9, 2019 | $8.12 | $8.25 | $8.03 | $8.09 | +0.07% | 4,126,595 |
| Dec 2, 2019 | $8.06 | $8.11 | $7.97 | $8.08 | -0.74% | 5,582,015 |
| Nov 25, 2019 | $8.11 | $8.40 | $8.08 | $8.14 | +2.57% | 2,932,175 |
| Nov 18, 2019 | $7.70 | $8.17 | $7.64 | $7.94 | +3.12% | 3,556,455 |
| Nov 11, 2019 | $7.90 | $8.05 | $7.61 | $7.70 | -3.51% | 4,326,265 |
| Nov 4, 2019 | $7.94 | $8.18 | $7.81 | $7.98 | +0.15% | 3,135,440 |
| Oct 28, 2019 | $7.88 | $8.02 | $7.72 | $7.97 | +1.50% | 3,562,525 |
| Oct 21, 2019 | $7.70 | $8.00 | $7.70 | $7.85 | +1.39% | 7,371,995 |
| Oct 14, 2019 | $7.47 | $7.77 | $7.46 | $7.74 | +3.67% | 3,723,205 |
| Oct 7, 2019 | $7.42 | $7.57 | $7.32 | $7.47 | -0.11% | 2,840,005 |
| Sep 30, 2019 | $7.73 | $7.75 | $7.36 | $7.48 | -4.37% | 3,179,355 |
| Sep 23, 2019 | $7.69 | $7.97 | $7.64 | $7.82 | -0.05% | 4,418,890 |
| Sep 16, 2019 | $7.67 | $7.97 | $7.50 | $7.82 | +0.85% | 5,782,445 |
| Sep 9, 2019 | $7.65 | $7.89 | $7.56 | $7.76 | +1.81% | 3,802,280 |
| Sep 3, 2019 | $7.04 | $7.69 | $6.99 | $7.62 | +6.55% | 6,237,590 |
| Aug 26, 2019 | $7.10 | $7.16 | $6.93 | $7.15 | +1.97% | 3,356,195 |
| Aug 19, 2019 | $7.08 | $7.17 | $6.99 | $7.01 | -0.51% | 3,283,670 |
| Aug 12, 2019 | $7.19 | $7.32 | $6.94 | $7.05 | -2.71% | 4,408,045 |
| Aug 5, 2019 | $7.09 | $7.31 | $7.03 | $7.24 | +0.67% | 10,750,315 |
| Jul 29, 2019 | $7.60 | $7.71 | $7.15 | $7.20 | -7.74% | 4,877,950 |
| Jul 22, 2019 | $7.58 | $7.85 | $7.38 | $7.80 | +3.39% | 3,895,165 |
| Jul 15, 2019 | $7.63 | $7.74 | $7.54 | $7.54 | -0.63% | 2,537,770 |
| Jul 8, 2019 | $7.59 | $7.75 | $7.42 | $7.59 | +0.05% | 3,171,980 |
| Jul 1, 2019 | $7.82 | $7.82 | $7.48 | $7.59 | +1.25% | 2,303,835 |
| Jun 24, 2019 | $7.22 | $7.57 | $7.16 | $7.49 | +3.94% | 6,169,775 |
| Jun 17, 2019 | $7.34 | $7.49 | $7.21 | $7.21 | -2.75% | 5,135,370 |
| Jun 10, 2019 | $7.61 | $7.65 | $7.33 | $7.41 | -1.59% | 3,471,725 |
| Jun 3, 2019 | $7.74 | $7.95 | $7.50 | $7.53 | -1.15% | 4,374,005 |
| May 28, 2019 | $7.61 | $7.73 | $7.28 | $7.62 | -0.13% | 4,494,090 |
| May 20, 2019 | $7.39 | $7.71 | $7.36 | $7.63 | -3.10% | 4,324,760 |
| May 13, 2019 | $8.11 | $8.11 | $7.77 | $7.88 | -4.88% | 3,907,740 |
| May 6, 2019 | $8.32 | $8.56 | $8.22 | $8.28 | -1.90% | 2,719,210 |
| Apr 29, 2019 | $8.22 | $8.53 | $8.18 | $8.44 | +2.68% | 4,627,080 |
| Apr 22, 2019 | $8.06 | $8.37 | $8.06 | $8.22 | +0.81% | 3,203,795 |
| Apr 15, 2019 | $8.09 | $8.23 | $7.97 | $8.15 | -0.22% | 3,438,980 |
| Apr 8, 2019 | $7.96 | $8.18 | $7.87 | $8.17 | +2.28% | 4,517,940 |
| Apr 1, 2019 | $8.14 | $8.26 | $7.89 | $7.99 | -1.36% | 4,963,360 |
| Mar 25, 2019 | $7.92 | $8.13 | $7.84 | $8.10 | +3.42% | 3,684,470 |
| Mar 18, 2019 | $7.80 | $8.17 | $7.79 | $7.83 | +0.75% | 4,304,550 |
| Mar 11, 2019 | $7.52 | $7.82 | $7.51 | $7.77 | +3.60% | 4,284,035 |
| Mar 4, 2019 | $7.54 | $7.73 | $7.40 | $7.50 | -0.45% | 3,810,400 |
| Feb 25, 2019 | $7.48 | $7.58 | $7.24 | $7.54 | +2.20% | 5,389,460 |
| Feb 19, 2019 | $7.20 | $7.44 | $7.12 | $7.38 | +2.50% | 5,369,555 |
| Feb 11, 2019 | $7.45 | $7.62 | $7.10 | $7.20 | -7.27% | 5,465,220 |
| Feb 4, 2019 | $7.75 | $8.04 | $7.66 | $7.76 | -0.59% | 7,784,030 |
| Jan 28, 2019 | $7.45 | $7.98 | $7.38 | $7.81 | +4.14% | 5,572,610 |
| Jan 22, 2019 | $7.41 | $7.65 | $7.40 | $7.50 | +1.19% | 6,455,400 |
| Jan 14, 2019 | $7.29 | $7.50 | $7.26 | $7.41 | +0.38% | 7,282,060 |
| Jan 7, 2019 | $7.38 | $7.45 | $7.28 | $7.38 | -1.02% | 4,098,275 |
| Dec 31, 2018 | $7.54 | $7.58 | $7.32 | $7.46 | -1.09% | 3,941,180 |
| Dec 24, 2018 | $7.35 | $7.60 | $7.31 | $7.54 | +2.31% | 2,674,510 |
| Dec 17, 2018 | $7.34 | $7.54 | $7.20 | $7.37 | +0.63% | 5,047,695 |
| Dec 10, 2018 | $7.46 | $7.56 | $7.11 | $7.32 | -2.99% | 6,357,910 |
| Dec 3, 2018 | $7.64 | $7.75 | $7.51 | $7.55 | -1.82% | 5,934,990 |
| Nov 26, 2018 | $7.39 | $7.81 | $7.25 | $7.69 | +3.89% | 8,212,325 |
| Nov 19, 2018 | $7.03 | $36.64 | $6.85 | $7.40 | +5.96% | 5,456,505 |
| Nov 12, 2018 | $6.67 | $7.01 | $6.62 | $6.98 | +4.90% | 6,834,210 |
| Nov 5, 2018 | $6.58 | $6.87 | $6.58 | $6.66 | +1.37% | 5,167,490 |
| Oct 29, 2018 | $6.92 | $6.96 | $6.34 | $6.57 | -2.87% | 13,587,945 |
| Oct 22, 2018 | $6.88 | $6.90 | $6.50 | $6.76 | -2.59% | 5,682,775 |
| Oct 15, 2018 | $6.89 | $7.05 | $6.80 | $6.94 | +4.64% | 6,407,120 |
| Oct 8, 2018 | $6.34 | $6.70 | $6.32 | $6.63 | +3.66% | 8,529,590 |
| Oct 1, 2018 | $6.92 | $6.92 | $6.36 | $6.40 | -7.51% | 7,358,795 |
| Sep 24, 2018 | $7.06 | $7.15 | $6.90 | $6.92 | -1.96% | 4,829,695 |
| Sep 17, 2018 | $7.13 | $7.36 | $7.05 | $7.06 | -2.16% | 6,150,840 |
| Sep 10, 2018 | $7.04 | $7.22 | $6.90 | $7.21 | -0.33% | 5,825,740 |
| Sep 4, 2018 | $7.05 | $7.28 | $7.01 | $7.24 | +2.99% | 7,207,095 |
| Aug 27, 2018 | $7.00 | $7.03 | $6.70 | $7.03 | +0.49% | 6,453,155 |
| Aug 20, 2018 | $6.76 | $7.03 | $6.76 | $6.99 | +3.37% | 5,036,255 |
| Aug 13, 2018 | $6.48 | $6.79 | $6.41 | $6.77 | +4.93% | 5,594,040 |
| Aug 6, 2018 | $6.50 | $6.60 | $6.42 | $6.45 | -2.66% | 6,733,375 |
| Jul 30, 2018 | $6.05 | $6.63 | $6.01 | $6.62 | +8.95% | 11,943,365 |
| Jul 23, 2018 | $5.90 | $6.37 | $5.87 | $6.08 | +2.49% | 8,353,545 |
| Jul 16, 2018 | $6.07 | $6.14 | $5.80 | $5.93 | -10.77% | 9,309,535 |
| Jul 9, 2018 | $6.70 | $6.79 | $6.61 | $6.65 | +1.06% | 6,876,715 |
| Jul 2, 2018 | $6.45 | $6.60 | $6.41 | $6.58 | +2.14% | 6,429,280 |
| Jun 25, 2018 | $6.74 | $6.74 | $6.38 | $6.44 | -5.49% | 10,722,980 |
| Jun 18, 2018 | $7.01 | $7.07 | $6.74 | $6.81 | -2.82% | 11,654,630 |
| Jun 11, 2018 | $6.21 | $7.04 | $6.17 | $7.01 | +13.43% | 18,305,185 |
| Jun 4, 2018 | $5.92 | $6.19 | $5.76 | $6.18 | +6.51% | 15,741,120 |
| May 29, 2018 | $5.84 | $5.87 | $5.70 | $5.80 | -0.31% | 10,988,060 |
| May 21, 2018 | $5.63 | $5.99 | $5.63 | $5.82 | -0.72% | 16,185,470 |
| May 14, 2018 | $6.08 | $6.13 | $5.75 | $5.86 | -3.74% | 34,649,690 |
| May 7, 2018 | $6.25 | $6.30 | $5.97 | $6.09 | -3.58% | 15,955,810 |
| Apr 30, 2018 | $6.42 | $6.49 | $6.31 | $6.32 | -1.19% | 5,251,400 |
| Apr 23, 2018 | $6.46 | $6.55 | $6.28 | $6.39 | -0.53% | 5,721,970 |
| Apr 16, 2018 | $6.49 | $6.55 | $6.42 | $6.43 | -0.53% | 5,766,505 |
| Apr 9, 2018 | $6.55 | $6.60 | $6.36 | $6.46 | -0.25% | 7,724,440 |
| Apr 2, 2018 | $6.60 | $6.68 | $6.42 | $6.48 | -0.92% | 6,724,655 |
| Mar 26, 2018 | $6.47 | $6.62 | $6.43 | $6.54 | +2.38% | 5,683,310 |
| Mar 19, 2018 | $6.60 | $6.70 | $6.38 | $6.39 | -3.71% | 5,513,895 |
| Mar 12, 2018 | $6.73 | $6.85 | $6.60 | $6.63 | -1.37% | 6,831,105 |
| Mar 5, 2018 | $6.76 | $6.80 | $6.60 | $6.72 | -1.26% | 6,844,625 |
| Feb 26, 2018 | $6.76 | $6.97 | $6.74 | $6.81 | +1.37% | 5,669,615 |
| Feb 20, 2018 | $6.77 | $6.86 | $6.58 | $6.72 | -3.31% | 7,085,375 |
| Feb 12, 2018 | $6.86 | $6.99 | $6.74 | $6.95 | +1.85% | 4,770,780 |
| Feb 5, 2018 | $6.53 | $6.87 | $6.41 | $6.82 | +4.31% | 10,090,635 |
| Jan 29, 2018 | $7.42 | $7.42 | $6.51 | $6.54 | -14.75% | 11,227,490 |
| Jan 22, 2018 | $7.74 | $7.99 | $6.83 | $7.67 | -0.80% | 14,589,265 |
| Jan 16, 2018 | $7.65 | $7.81 | $7.61 | $7.73 | +1.23% | 4,546,275 |
| Jan 8, 2018 | $7.75 | $7.79 | $7.53 | $7.64 | -1.37% | 5,721,715 |
| Jan 2, 2018 | $7.48 | $7.78 | $7.32 | $7.75 | +3.12% | 5,366,860 |
| Dec 26, 2017 | $7.29 | $7.56 | $7.25 | $7.51 | +3.87% | 5,017,850 |
| Dec 18, 2017 | $7.47 | $7.54 | $7.21 | $7.23 | -2.82% | 4,327,580 |
| Dec 11, 2017 | $6.86 | $7.51 | $6.78 | $7.44 | +8.71% | 13,914,510 |
| Dec 4, 2017 | $6.98 | $7.02 | $6.79 | $6.85 | -1.55% | 4,772,000 |
| Nov 27, 2017 | $7.10 | $7.18 | $6.87 | $6.95 | -1.95% | 7,201,445 |
| Nov 20, 2017 | $7.00 | $7.44 | $7.00 | $7.09 | -1.25% | 5,131,550 |
| Nov 13, 2017 | $7.10 | $7.23 | $6.95 | $7.18 | +0.84% | 6,355,855 |
| Nov 6, 2017 | $7.33 | $7.37 | $7.05 | $7.12 | -3.10% | 7,475,730 |
| Oct 30, 2017 | $7.42 | $7.53 | $7.03 | $7.35 | +2.23% | 15,376,530 |
| Oct 23, 2017 | $7.27 | $7.34 | $7.10 | $7.19 | -1.99% | 5,506,860 |
| Oct 16, 2017 | $7.35 | $7.37 | $7.22 | $7.34 | +1.78% | 4,842,385 |
| Oct 9, 2017 | $7.32 | $7.35 | $7.13 | $7.21 | -0.74% | 7,135,055 |
| Oct 2, 2017 | $7.16 | $7.39 | $7.06 | $7.26 | +1.77% | 6,014,440 |
| Sep 25, 2017 | $7.40 | $7.42 | $6.80 | $7.14 | -5.26% | 10,703,410 |
| Sep 18, 2017 | $6.91 | $7.65 | $6.83 | $7.53 | +11.49% | 11,568,915 |
| Sep 11, 2017 | $6.72 | $7.06 | $6.70 | $6.76 | +1.26% | 6,216,420 |
| Sep 5, 2017 | $6.89 | $6.93 | $6.62 | $6.67 | -3.78% | 5,439,005 |
| Aug 28, 2017 | $6.34 | $7.19 | $6.20 | $6.93 | +9.33% | 12,031,915 |
| Aug 21, 2017 | $6.05 | $6.41 | $5.97 | $6.34 | +3.12% | 8,889,835 |
| Aug 14, 2017 | $6.27 | $6.30 | $6.07 | $6.15 | -1.38% | 6,985,695 |
| Aug 7, 2017 | $6.88 | $6.88 | $6.04 | $6.24 | -9.81% | 15,083,880 |
| Jul 31, 2017 | $7.30 | $7.49 | $6.90 | $6.91 | -6.03% | 15,267,465 |
| Jul 24, 2017 | $8.36 | $8.39 | $7.32 | $7.36 | -13.35% | 12,441,585 |
| Jul 17, 2017 | $8.37 | $8.59 | $8.29 | $8.49 | +1.43% | 7,422,800 |
| Jul 10, 2017 | $8.38 | $8.43 | $8.25 | $8.37 | +0.53% | 3,425,295 |
| Jul 3, 2017 | $8.34 | $8.36 | $8.17 | $8.33 | -1.19% | 2,678,830 |
| Jun 26, 2017 | $8.32 | $8.43 | $8.19 | $8.43 | +1.35% | 6,095,205 |
| Jun 19, 2017 | $8.24 | $8.43 | $8.20 | $8.32 | -0.19% | 4,898,025 |
| Jun 12, 2017 | $8.21 | $8.39 | $8.07 | $8.33 | +1.54% | 6,780,460 |
| Jun 5, 2017 | $7.87 | $8.29 | $7.77 | $8.21 | +3.53% | 7,536,525 |
| May 30, 2017 | $7.64 | $7.95 | $7.53 | $7.93 | +6.30% | 7,299,735 |
| May 22, 2017 | $8.16 | $8.18 | $7.41 | $7.46 | -10.04% | 9,254,650 |
| May 15, 2017 | $8.31 | $8.54 | $8.20 | $8.29 | +2.70% | 6,661,555 |
| May 8, 2017 | $8.08 | $8.18 | $8.01 | $8.07 | -1.20% | 6,117,170 |
| May 1, 2017 | $8.17 | $8.19 | $8.11 | $8.17 | -0.02% | 5,583,420 |
| Apr 24, 2017 | $8.12 | $8.31 | $8.05 | $8.17 | +0.69% | 5,385,550 |
| Apr 17, 2017 | $8.18 | $8.25 | $7.99 | $8.11 | +0.25% | 4,464,735 |
| Apr 10, 2017 | $8.18 | $8.20 | $8.04 | $8.09 | -1.48% | 3,085,395 |
| Apr 3, 2017 | $8.30 | $8.48 | $8.17 | $8.22 | +2.32% | 6,980,465 |
| Mar 27, 2017 | $8.00 | $8.16 | $7.99 | $8.03 | +1.18% | 5,857,845 |
| Mar 20, 2017 | $8.32 | $8.36 | $7.81 | $7.94 | -4.36% | 9,839,505 |
| Mar 13, 2017 | $8.19 | $8.41 | $8.15 | $8.30 | +2.55% | 5,759,820 |
| Mar 6, 2017 | $8.60 | $8.61 | $7.93 | $8.09 | -6.17% | 9,778,635 |
| Feb 27, 2017 | $8.60 | $8.85 | $8.57 | $8.62 | -0.28% | 5,365,350 |
| Feb 21, 2017 | $8.67 | $8.79 | $8.62 | $8.65 | -0.53% | 4,730,325 |
| Feb 13, 2017 | $8.95 | $8.96 | $8.57 | $8.69 | -2.73% | 11,777,275 |
| Feb 6, 2017 | $9.19 | $9.27 | $8.87 | $8.94 | -4.20% | 7,219,520 |
| Jan 30, 2017 | $8.90 | $9.39 | $8.84 | $9.33 | +4.95% | 6,399,325 |
| Jan 23, 2017 | $8.64 | $8.90 | $8.57 | $8.89 | +2.18% | 5,767,180 |
| Jan 17, 2017 | $8.69 | $8.75 | $8.56 | $8.70 | -0.23% | 8,013,430 |
| Jan 9, 2017 | $9.05 | $9.07 | $8.58 | $8.72 | -5.20% | 8,117,845 |
| Jan 3, 2017 | $9.04 | $9.38 | $9.03 | $9.20 | +1.57% | 5,703,270 |
| Dec 27, 2016 | $8.96 | $9.11 | $8.93 | $9.06 | +1.66% | 3,710,650 |
| Dec 19, 2016 | $9.04 | $9.10 | $8.81 | $8.91 | -2.50% | 5,618,955 |
| Dec 12, 2016 | $9.25 | $9.35 | $9.04 | $9.14 | -2.02% | 4,589,040 |
| Dec 5, 2016 | $9.24 | $9.55 | $9.17 | $9.32 | +0.78% | 7,010,735 |
| Nov 28, 2016 | $9.17 | $9.40 | $9.17 | $9.25 | +0.30% | 5,819,350 |
| Nov 21, 2016 | $9.13 | $9.26 | $8.89 | $9.22 | -0.39% | 7,849,305 |
| Nov 14, 2016 | $9.68 | $9.88 | $9.25 | $9.26 | – | 6,115,045 |
Seasonality
RDY 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 | -3.5% | -2.2% | 0.8% | 5.0% | -2.5% | 5.6% | -2.5% | 0.2% | 3.2% | -0.7% | 3.2% | 2.4% |
| Months up | 4 of 10 | 2 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 8 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -4.4% | 7.2% | -3.7% | -1.5% | -0.1% | 6.3% | -17.6% | 2.4% | 4.0% | 12.3% | ||
| 2025 | -12.5% | -7.5% | 3.2% | 5.5% | 5.7% | 2.1% | -4.8% | -0.1% | -1.5% | -4.9% | 5.7% | -0.1% |
| 2024 | 3.4% | 6.7% | -4.5% | 0.2% | -6.5% | 10.9% | 7.3% | 2.7% | -4.8% | -7.0% | -4.3% | 11.7% |
| 2023 | 4.0% | -2.9% | 9.0% | 6.2% | -8.7% | 14.4% | 10.5% | -1.0% | -1.6% | -2.6% | 7.3% | -0.5% |
| 2022 | -12.1% | -7.1% | 4.3% | -3.7% | 3.1% | 0.1% | -6.4% | 2.3% | 0.1% | 3.8% | 3.7% | -8.1% |
| 2021 | -14.0% | -2.1% | 2.4% | 12.4% | 3.4% | 3.0% | -14.1% | 2.7% | 1.4% | -5.7% | 1.6% | 4.8% |
| 2020 | 7.6% | -8.1% | 0.4% | 26.9% | 4.4% | -0.8% | 15.4% | -4.3% | 19.6% | -6.8% | 1.2% | 8.7% |
| 2019 | 1.3% | -1.3% | 7.5% | 3.4% | -9.0% | -1.7% | -1.0% | -2.9% | 6.0% | 3.3% | 4.0% | -0.3% |
| 2018 | -8.3% | -1.5% | -3.7% | -1.2% | -11.8% | 13.0% | -2.2% | 12.5% | -1.5% | -1.6% | 13.0% | -1.9% |
| 2017 | -0.2% | -5.0% | -6.5% | 1.7% | -5.4% | 9.1% | -12.5% | -12.0% | 10.8% | 1.9% | -3.7% | 7.3% |