Iron Mountain Inc (IRM) stock
IRMNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 5/3075% above fair value
$116.55−1.83 (-1.55%)
Close on Oct 30, 2026Market cap $34.70BP/E 83.3Yield 2.76%
Price history
Iron Mountain share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$116.55
-1.55% on the day
52-week range
$77.77 – $134.68
-13.5% from the high
Change over 52 weeks
+15.1%
From $101.30 on Oct 30, 2025
Average volume
1.68M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $110.55 | $119.64 | $110.32 | $116.55 | +5.99% | 5,121,417 |
| Oct 19, 2026 | $113.57 | $116.09 | $107.20 | $109.96 | -2.27% | 7,436,233 |
| Oct 12, 2026 | $114.39 | $115.66 | $107.80 | $112.51 | -1.75% | 5,663,876 |
| Oct 5, 2026 | $113.32 | $117.41 | $110.46 | $114.51 | +0.99% | 7,383,464 |
| Sep 28, 2026 | $110.90 | $114.74 | $108.96 | $113.39 | +1.80% | 8,314,658 |
| Sep 21, 2026 | $115.48 | $118.47 | $110.72 | $111.38 | -2.59% | 6,976,838 |
| Sep 14, 2026 | $113.26 | $115.30 | $109.13 | $114.34 | -0.73% | 9,703,124 |
| Sep 8, 2026 | $117.05 | $119.42 | $112.54 | $115.18 | -1.44% | 5,763,901 |
| Aug 31, 2026 | $116.35 | $117.13 | $110.77 | $116.86 | -0.46% | 10,504,454 |
| Aug 24, 2026 | $121.69 | $125.40 | $116.19 | $117.40 | -3.79% | 6,282,839 |
| Aug 17, 2026 | $129.20 | $130.05 | $120.20 | $122.02 | -5.73% | 6,113,114 |
| Aug 10, 2026 | $120.48 | $129.85 | $120.30 | $129.43 | +6.83% | 6,724,212 |
| Aug 3, 2026 | $122.17 | $129.40 | $119.82 | $121.15 | -0.96% | 11,488,099 |
| Jul 27, 2026 | $129.64 | $132.53 | $120.51 | $122.32 | -4.67% | 10,113,009 |
| Jul 20, 2026 | $123.66 | $132.87 | $122.14 | $128.31 | +3.63% | 8,011,642 |
| Jul 13, 2026 | $120.78 | $125.11 | $118.66 | $123.82 | +1.90% | 12,691,081 |
| Jul 6, 2026 | $117.90 | $121.95 | $114.33 | $121.51 | +3.71% | 10,680,988 |
| Jun 29, 2026 | $131.72 | $133.71 | $115.68 | $117.16 | -11.54% | 8,156,069 |
| Jun 22, 2026 | $128.90 | $134.68 | $127.95 | $132.44 | +3.61% | 10,426,734 |
| Jun 15, 2026 | $128.79 | $130.70 | $125.42 | $127.83 | +0.46% | 6,341,438 |
| Jun 8, 2026 | $126.55 | $127.95 | $122.39 | $127.24 | +2.07% | 5,819,596 |
| Jun 1, 2026 | $126.70 | $130.74 | $124.18 | $124.66 | -2.80% | 7,204,655 |
| May 26, 2026 | $127.88 | $129.47 | $125.00 | $128.25 | +1.42% | 5,650,720 |
| May 18, 2026 | $125.87 | $128.27 | $122.05 | $126.46 | +1.11% | 5,315,249 |
| May 11, 2026 | $129.98 | $131.55 | $123.29 | $125.07 | -2.93% | 7,449,588 |
| May 4, 2026 | $126.82 | $134.09 | $125.30 | $128.84 | +1.30% | 8,738,836 |
| Apr 27, 2026 | $116.07 | $127.94 | $110.00 | $127.19 | +9.62% | 12,883,246 |
| Apr 20, 2026 | $118.00 | $121.00 | $115.83 | $116.03 | -1.73% | 7,363,366 |
| Apr 13, 2026 | $109.30 | $119.15 | $108.31 | $118.07 | +7.95% | 6,961,223 |
| Apr 6, 2026 | $103.00 | $109.64 | $102.47 | $109.37 | +5.88% | 5,750,320 |
| Mar 30, 2026 | $100.03 | $104.08 | $96.91 | $103.30 | +5.09% | 5,933,000 |
| Mar 23, 2026 | $102.52 | $103.78 | $97.83 | $98.30 | -1.32% | 6,841,568 |
| Mar 16, 2026 | $107.74 | $109.19 | $99.51 | $99.61 | -6.77% | 8,350,136 |
| Mar 9, 2026 | $104.22 | $109.61 | $102.52 | $106.84 | +1.58% | 6,758,701 |
| Mar 2, 2026 | $107.27 | $110.84 | $104.62 | $105.18 | -2.91% | 6,972,086 |
| Feb 23, 2026 | $109.84 | $115.24 | $107.72 | $108.33 | -1.78% | 10,500,554 |
| Feb 17, 2026 | $110.98 | $111.63 | $105.14 | $110.29 | +0.42% | 7,882,343 |
| Feb 9, 2026 | $95.67 | $110.91 | $95.02 | $109.83 | +14.67% | 16,354,527 |
| Feb 2, 2026 | $91.54 | $96.44 | $87.10 | $95.78 | +3.96% | 9,626,853 |
| Jan 26, 2026 | $93.77 | $94.62 | $90.13 | $92.13 | -1.56% | 8,906,060 |
| Jan 20, 2026 | $94.72 | $95.12 | $91.62 | $93.59 | -2.44% | 7,020,789 |
| Jan 12, 2026 | $88.84 | $96.50 | $88.25 | $95.93 | +7.56% | 10,688,469 |
| Jan 5, 2026 | $83.15 | $89.91 | $81.74 | $89.19 | +7.15% | 10,852,473 |
| Dec 29, 2025 | $81.90 | $83.77 | $81.90 | $83.24 | +1.52% | 6,393,229 |
| Dec 22, 2025 | $80.00 | $82.14 | $79.21 | $81.99 | +2.37% | 4,799,446 |
| Dec 15, 2025 | $83.11 | $83.83 | $77.77 | $80.09 | -3.91% | 16,715,269 |
| Dec 8, 2025 | $84.25 | $88.83 | $81.65 | $83.35 | -1.14% | 10,711,293 |
| Dec 1, 2025 | $84.50 | $85.44 | $82.00 | $84.31 | -2.36% | 7,872,384 |
| Nov 24, 2025 | $85.35 | $86.93 | $82.38 | $86.35 | +1.56% | 8,619,806 |
| Nov 17, 2025 | $91.62 | $91.81 | $82.16 | $85.02 | -6.95% | 19,595,931 |
| Nov 10, 2025 | $104.12 | $104.67 | $89.00 | $91.37 | -12.25% | 12,108,049 |
| Nov 3, 2025 | $102.51 | $106.85 | $96.91 | $104.12 | +1.14% | 10,408,336 |
| Oct 27, 2025 | $105.84 | $106.67 | $100.35 | $102.95 | -2.17% | 5,435,283 |
| Oct 20, 2025 | $105.38 | $106.83 | $102.03 | $105.23 | +0.62% | 4,284,309 |
| Oct 13, 2025 | $103.14 | $108.15 | $100.88 | $104.58 | +2.69% | 6,587,764 |
| Oct 6, 2025 | $104.92 | $107.09 | $101.84 | $101.84 | -2.82% | 6,808,364 |
| Sep 29, 2025 | $101.57 | $106.35 | $99.71 | $104.80 | +3.83% | 7,466,250 |
| Sep 22, 2025 | $100.41 | $104.74 | $99.82 | $100.93 | +1.04% | 7,560,457 |
| Sep 15, 2025 | $96.27 | $101.64 | $96.07 | $99.89 | +3.31% | 9,541,830 |
| Sep 8, 2025 | $91.29 | $99.60 | $90.53 | $96.69 | +4.89% | 8,294,692 |
| Sep 2, 2025 | $91.05 | $93.53 | $87.80 | $92.18 | -0.16% | 6,207,634 |
| Aug 25, 2025 | $93.85 | $94.00 | $91.12 | $92.33 | -1.63% | 4,811,186 |
| Aug 18, 2025 | $91.65 | $95.00 | $89.74 | $93.86 | +2.59% | 5,497,209 |
| Aug 11, 2025 | $89.76 | $94.45 | $89.10 | $91.49 | +1.48% | 6,976,230 |
| Aug 4, 2025 | $94.09 | $98.15 | $89.05 | $90.16 | -4.22% | 12,958,614 |
| Jul 28, 2025 | $99.19 | $99.66 | $93.46 | $94.13 | -5.24% | 5,347,440 |
| Jul 21, 2025 | $99.64 | $100.03 | $97.94 | $99.34 | -0.33% | 4,092,567 |
| Jul 14, 2025 | $97.95 | $100.25 | $96.33 | $99.67 | +1.71% | 5,625,073 |
| Jul 7, 2025 | $100.50 | $101.40 | $97.46 | $97.99 | -2.67% | 5,798,252 |
| Jun 30, 2025 | $102.29 | $103.00 | $98.60 | $100.68 | -1.58% | 7,403,384 |
| Jun 23, 2025 | $101.14 | $105.57 | $96.57 | $102.30 | +0.96% | 12,644,267 |
| Jun 16, 2025 | $101.35 | $103.50 | $100.94 | $101.33 | -0.26% | 6,950,498 |
| Jun 9, 2025 | $102.21 | $102.82 | $99.91 | $101.59 | -0.61% | 6,417,335 |
| Jun 2, 2025 | $98.19 | $103.80 | $96.72 | $102.21 | +3.55% | 7,229,122 |
| May 26, 2025 | $95.57 | $98.90 | $95.18 | $98.71 | +2.60% | 9,413,793 |
| May 19, 2025 | $99.61 | $101.39 | $94.63 | $96.21 | -4.37% | 6,171,754 |
| May 12, 2025 | $100.00 | $100.88 | $95.85 | $100.61 | +3.65% | 6,960,434 |
| May 5, 2025 | $95.32 | $98.40 | $95.15 | $97.07 | +1.37% | 7,349,223 |
| Apr 28, 2025 | $87.33 | $97.11 | $86.50 | $95.76 | +9.17% | 10,847,151 |
| Apr 21, 2025 | $83.59 | $88.13 | $80.47 | $87.72 | +4.17% | 6,229,274 |
| Apr 14, 2025 | $84.75 | $85.41 | $81.83 | $84.21 | +0.92% | 5,730,165 |
| Apr 7, 2025 | $75.12 | $85.27 | $72.33 | $83.44 | +8.10% | 14,715,961 |
| Mar 31, 2025 | $84.78 | $88.45 | $77.14 | $77.19 | -9.29% | 10,622,182 |
| Mar 24, 2025 | $88.33 | $90.40 | $84.60 | $85.10 | -2.79% | 6,727,314 |
| Mar 17, 2025 | $85.85 | $89.65 | $85.68 | $87.54 | +1.06% | 10,546,033 |
| Mar 10, 2025 | $83.65 | $87.06 | $81.71 | $86.62 | +2.65% | 12,241,710 |
| Mar 3, 2025 | $92.84 | $93.16 | $81.50 | $84.38 | -9.43% | 14,739,438 |
| Feb 24, 2025 | $91.64 | $94.77 | $89.31 | $93.17 | +1.51% | 11,056,730 |
| Feb 18, 2025 | $95.79 | $96.59 | $91.32 | $91.78 | -3.80% | 13,981,713 |
| Feb 10, 2025 | $106.14 | $106.30 | $93.95 | $95.41 | -10.04% | 11,574,132 |
| Feb 3, 2025 | $99.57 | $107.01 | $96.08 | $106.06 | +4.42% | 7,542,245 |
| Jan 27, 2025 | $107.83 | $108.08 | $97.19 | $101.57 | -8.54% | 12,764,310 |
| Jan 21, 2025 | $109.46 | $112.18 | $109.16 | $111.05 | +1.68% | 4,733,054 |
| Jan 13, 2025 | $100.38 | $110.94 | $99.60 | $109.22 | +7.97% | 8,844,808 |
| Jan 6, 2025 | $105.35 | $105.98 | $99.52 | $101.16 | -4.30% | 8,144,909 |
| Dec 30, 2024 | $104.05 | $106.14 | $101.84 | $105.70 | +0.94% | 8,347,952 |
| Dec 23, 2024 | $104.49 | $105.98 | $102.24 | $104.72 | -0.36% | 4,697,999 |
| Dec 16, 2024 | $111.56 | $112.99 | $101.34 | $105.10 | -6.08% | 14,571,558 |
| Dec 9, 2024 | $120.14 | $121.00 | $111.30 | $111.90 | -6.87% | 8,165,830 |
| Dec 2, 2024 | $123.00 | $123.04 | $117.38 | $120.16 | -2.84% | 8,150,835 |
| Nov 25, 2024 | $119.85 | $125.38 | $119.37 | $123.67 | +3.84% | 5,000,777 |
| Nov 18, 2024 | $113.62 | $119.71 | $113.41 | $119.10 | +3.67% | 5,329,492 |
| Nov 11, 2024 | $118.97 | $119.99 | $112.30 | $114.88 | -4.03% | 7,155,372 |
| Nov 4, 2024 | $121.45 | $125.88 | $112.11 | $119.71 | -1.20% | 11,138,432 |
| Oct 28, 2024 | $128.92 | $129.67 | $120.99 | $121.16 | -5.12% | 7,417,507 |
| Oct 21, 2024 | $124.99 | $130.24 | $122.50 | $127.70 | +1.54% | 7,336,822 |
| Oct 14, 2024 | $120.27 | $125.81 | $119.82 | $125.76 | +4.50% | 5,233,824 |
| Oct 7, 2024 | $117.36 | $120.70 | $116.16 | $120.34 | +1.74% | 5,284,428 |
| Sep 30, 2024 | $116.44 | $119.56 | $116.10 | $118.28 | +1.33% | 6,541,273 |
| Sep 23, 2024 | $118.00 | $120.54 | $116.01 | $116.73 | +1.19% | 6,774,193 |
| Sep 16, 2024 | $117.00 | $118.47 | $112.28 | $115.36 | -1.45% | 10,076,742 |
| Sep 9, 2024 | $109.77 | $117.83 | $109.63 | $117.06 | +6.92% | 6,801,869 |
| Sep 3, 2024 | $112.86 | $114.20 | $107.59 | $109.48 | -3.34% | 5,928,397 |
| Aug 26, 2024 | $113.99 | $114.93 | $111.02 | $113.26 | -0.08% | 7,370,888 |
| Aug 19, 2024 | $108.41 | $114.14 | $108.10 | $113.35 | +4.66% | 6,821,175 |
| Aug 12, 2024 | $108.20 | $109.73 | $106.61 | $108.30 | -0.13% | 7,019,005 |
| Aug 5, 2024 | $102.64 | $109.73 | $101.19 | $108.44 | +1.64% | 10,204,449 |
| Jul 29, 2024 | $98.79 | $112.79 | $97.90 | $106.69 | +8.31% | 17,000,388 |
| Jul 22, 2024 | $98.28 | $101.38 | $95.95 | $98.50 | +0.22% | 7,917,804 |
| Jul 15, 2024 | $96.00 | $100.78 | $95.85 | $98.28 | +2.49% | 7,840,018 |
| Jul 8, 2024 | $91.59 | $97.50 | $91.15 | $95.89 | +4.68% | 9,589,405 |
| Jul 1, 2024 | $89.30 | $92.73 | $88.57 | $91.60 | +2.21% | 5,410,291 |
| Jun 24, 2024 | $88.25 | $90.40 | $87.93 | $89.62 | +0.86% | 9,664,004 |
| Jun 17, 2024 | $86.83 | $89.70 | $86.78 | $88.86 | +0.95% | 24,766,417 |
| Jun 10, 2024 | $85.04 | $89.91 | $84.78 | $88.02 | +2.98% | 9,317,399 |
| Jun 3, 2024 | $81.03 | $85.63 | $79.15 | $85.47 | +5.92% | 7,690,465 |
| May 28, 2024 | $80.96 | $81.08 | $78.06 | $80.69 | +0.57% | 5,433,637 |
| May 20, 2024 | $81.91 | $82.94 | $79.14 | $80.23 | -1.91% | 4,956,847 |
| May 13, 2024 | $80.28 | $83.00 | $78.35 | $81.79 | +2.53% | 6,854,014 |
| May 6, 2024 | $76.12 | $80.17 | $75.55 | $79.77 | +5.91% | 5,353,901 |
| Apr 29, 2024 | $78.00 | $79.38 | $74.80 | $75.32 | -2.84% | 9,956,227 |
| Apr 22, 2024 | $75.35 | $78.46 | $74.75 | $77.52 | +3.22% | 4,739,037 |
| Apr 15, 2024 | $76.68 | $76.69 | $73.53 | $75.10 | -1.21% | 5,522,313 |
| Apr 8, 2024 | $78.75 | $79.31 | $75.40 | $76.02 | -3.33% | 5,658,350 |
| Apr 1, 2024 | $80.21 | $80.38 | $78.00 | $78.64 | -1.96% | 4,962,839 |
| Mar 25, 2024 | $79.60 | $80.79 | $77.85 | $80.21 | +0.94% | 4,974,106 |
| Mar 18, 2024 | $78.91 | $81.44 | $78.50 | $79.46 | +1.08% | 6,100,507 |
| Mar 11, 2024 | $81.04 | $81.71 | $77.07 | $78.61 | -3.39% | 8,779,734 |
| Mar 4, 2024 | $78.95 | $82.19 | $78.00 | $81.37 | +0.42% | 8,678,724 |
| Feb 26, 2024 | $74.93 | $81.18 | $73.45 | $81.03 | +8.00% | 11,876,475 |
| Feb 20, 2024 | $67.49 | $75.33 | $67.09 | $75.03 | +10.37% | 8,787,675 |
| Feb 12, 2024 | $68.66 | $69.27 | $66.20 | $67.98 | -0.95% | 5,525,387 |
| Feb 5, 2024 | $68.24 | $69.37 | $67.60 | $68.63 | -0.71% | 5,697,196 |
| Jan 29, 2024 | $67.50 | $69.53 | $67.13 | $69.12 | +2.31% | 7,351,270 |
| Jan 22, 2024 | $67.15 | $68.68 | $66.77 | $67.56 | +1.03% | 6,442,017 |
| Jan 16, 2024 | $66.50 | $67.03 | $64.68 | $66.87 | -0.54% | 5,368,355 |
| Jan 8, 2024 | $66.75 | $68.06 | $65.67 | $67.23 | +0.72% | 5,237,147 |
| Jan 2, 2024 | $69.90 | $70.06 | $65.02 | $66.75 | -4.62% | 7,811,943 |
| Dec 26, 2023 | $69.40 | $70.66 | $69.13 | $69.98 | +0.88% | 3,230,389 |
| Dec 18, 2023 | $68.05 | $69.61 | $67.73 | $69.37 | +2.13% | 5,351,752 |
| Dec 11, 2023 | $65.41 | $68.87 | $65.15 | $67.92 | +3.77% | 9,748,643 |
| Dec 4, 2023 | $65.16 | $66.59 | $64.66 | $65.45 | -0.06% | 7,093,103 |
| Nov 27, 2023 | $63.09 | $65.58 | $62.58 | $65.49 | +3.61% | 7,533,590 |
| Nov 20, 2023 | $62.01 | $63.71 | $61.80 | $63.21 | +1.57% | 3,648,465 |
| Nov 13, 2023 | $59.03 | $62.73 | $58.55 | $62.23 | +4.69% | 7,848,799 |
| Nov 6, 2023 | $61.68 | $61.68 | $58.55 | $59.44 | -3.74% | 7,800,258 |
| Oct 30, 2023 | $58.56 | $62.57 | $57.36 | $61.75 | +6.06% | 11,944,627 |
| Oct 23, 2023 | $58.98 | $59.90 | $57.90 | $58.22 | -1.69% | 8,332,771 |
| Oct 16, 2023 | $60.73 | $62.33 | $59.16 | $59.22 | -1.79% | 9,012,342 |
| Oct 9, 2023 | $57.73 | $60.91 | $57.62 | $60.30 | +3.82% | 5,878,821 |
| Oct 2, 2023 | $59.30 | $59.65 | $56.51 | $58.08 | -2.30% | 7,707,430 |
| Sep 25, 2023 | $61.60 | $61.94 | $58.94 | $59.45 | -3.94% | 8,720,604 |
| Sep 18, 2023 | $62.88 | $64.48 | $61.47 | $61.89 | -1.53% | 8,430,291 |
| Sep 11, 2023 | $62.87 | $64.06 | $62.14 | $62.85 | +0.27% | 9,742,691 |
| Sep 5, 2023 | $63.52 | $64.37 | $62.67 | $62.68 | -1.46% | 5,136,910 |
| Aug 28, 2023 | $61.25 | $64.20 | $61.25 | $63.61 | +3.99% | 5,463,198 |
| Aug 21, 2023 | $59.26 | $61.77 | $58.10 | $61.17 | +3.49% | 5,159,746 |
| Aug 14, 2023 | $60.22 | $60.60 | $58.03 | $59.11 | -2.25% | 5,285,270 |
| Aug 7, 2023 | $60.94 | $61.90 | $60.15 | $60.47 | -0.74% | 6,360,018 |
| Jul 31, 2023 | $60.65 | $61.92 | $58.31 | $60.92 | +0.59% | 9,220,548 |
| Jul 24, 2023 | $61.96 | $62.88 | $60.43 | $60.56 | -2.15% | 6,146,499 |
| Jul 17, 2023 | $59.61 | $62.37 | $59.25 | $61.89 | +4.00% | 8,353,590 |
| Jul 10, 2023 | $57.94 | $59.73 | $57.68 | $59.51 | +2.69% | 6,861,207 |
| Jul 3, 2023 | $56.46 | $58.58 | $56.28 | $57.95 | +1.99% | 5,334,299 |
| Jun 26, 2023 | $53.97 | $57.14 | $53.97 | $56.82 | +5.28% | 6,745,351 |
| Jun 20, 2023 | $56.58 | $56.67 | $53.74 | $53.97 | -4.92% | 6,418,441 |
| Jun 12, 2023 | $56.20 | $57.53 | $55.62 | $56.76 | +1.23% | 7,501,538 |
| Jun 5, 2023 | $55.00 | $56.48 | $54.99 | $56.07 | +1.52% | 5,257,501 |
| May 30, 2023 | $53.75 | $55.31 | $52.82 | $55.23 | +3.08% | 13,265,281 |
| May 22, 2023 | $55.38 | $55.91 | $53.16 | $53.58 | -3.22% | 5,695,073 |
| May 15, 2023 | $55.22 | $55.97 | $54.32 | $55.36 | +0.49% | 4,060,706 |
| May 8, 2023 | $56.12 | $56.41 | $54.42 | $55.09 | -2.31% | 5,116,382 |
| May 1, 2023 | $55.12 | $56.53 | $54.00 | $56.39 | +2.08% | 6,072,907 |
| Apr 24, 2023 | $54.18 | $55.53 | $53.74 | $55.24 | +2.47% | 5,437,286 |
| Apr 17, 2023 | $52.80 | $54.17 | $52.05 | $53.91 | +2.18% | 6,880,675 |
| Apr 10, 2023 | $52.00 | $54.33 | $51.62 | $52.76 | +0.90% | 6,335,458 |
| Apr 3, 2023 | $52.76 | $53.48 | $51.09 | $52.29 | -1.17% | 5,290,077 |
| Mar 27, 2023 | $50.82 | $52.96 | $49.61 | $52.91 | +4.88% | 5,228,200 |
| Mar 20, 2023 | $50.35 | $51.75 | $48.94 | $50.45 | +0.32% | 5,863,600 |
| Mar 13, 2023 | $50.94 | $53.21 | $50.09 | $50.29 | -2.03% | 9,902,198 |
| Mar 6, 2023 | $54.76 | $55.23 | $51.12 | $51.33 | -6.04% | 5,769,784 |
| Feb 27, 2023 | $52.98 | $54.78 | $51.97 | $54.63 | +4.46% | 7,942,443 |
| Feb 21, 2023 | $51.86 | $53.80 | $50.13 | $52.30 | -0.57% | 9,637,455 |
| Feb 13, 2023 | $53.28 | $53.90 | $52.18 | $52.60 | -1.22% | 5,161,204 |
| Feb 6, 2023 | $55.04 | $55.23 | $52.72 | $53.25 | -4.11% | 5,639,821 |
| Jan 30, 2023 | $54.76 | $57.21 | $53.90 | $55.53 | +0.84% | 14,084,439 |
| Jan 23, 2023 | $51.75 | $55.13 | $51.22 | $55.07 | +6.27% | 6,539,251 |
| Jan 17, 2023 | $52.62 | $53.26 | $50.33 | $51.82 | -1.54% | 5,247,418 |
| Jan 9, 2023 | $50.80 | $52.75 | $48.95 | $52.63 | +3.83% | 6,923,934 |
| Jan 3, 2023 | $50.27 | $51.15 | $48.92 | $50.69 | +1.69% | 5,419,366 |
| Dec 27, 2022 | $50.70 | $50.78 | $48.99 | $49.85 | -1.54% | 3,643,815 |
| Dec 19, 2022 | $51.55 | $51.97 | $49.10 | $50.63 | -1.90% | 6,058,378 |
| Dec 12, 2022 | $54.71 | $56.62 | $51.02 | $51.61 | -5.15% | 8,981,822 |
| Dec 5, 2022 | $54.49 | $55.43 | $54.21 | $54.41 | -1.18% | 5,819,210 |
| Nov 28, 2022 | $53.07 | $55.58 | $52.90 | $55.06 | +2.80% | 7,998,645 |
| Nov 21, 2022 | $52.03 | $53.95 | $51.89 | $53.56 | +2.41% | 3,278,584 |
| Nov 14, 2022 | $52.50 | $52.76 | $50.68 | $52.30 | -1.08% | 5,885,134 |
| Nov 7, 2022 | $49.71 | $53.38 | $49.03 | $52.87 | +7.00% | 6,899,646 |
| Oct 31, 2022 | $49.63 | $50.80 | $46.61 | $49.41 | -1.38% | 7,947,926 |
| Oct 24, 2022 | $47.48 | $50.51 | $47.03 | $50.10 | +6.44% | 6,261,886 |
| Oct 17, 2022 | $45.04 | $47.68 | $45.04 | $47.07 | +6.64% | 6,225,169 |
| Oct 10, 2022 | $45.82 | $46.61 | $44.11 | $44.14 | -3.31% | 5,569,677 |
| Oct 3, 2022 | $44.70 | $48.02 | $43.89 | $45.65 | +3.82% | 8,413,154 |
| Sep 26, 2022 | $46.24 | $46.30 | $43.33 | $43.97 | -5.64% | 9,550,122 |
| Sep 19, 2022 | $54.45 | $56.19 | $46.15 | $46.60 | -15.72% | 13,951,032 |
| Sep 12, 2022 | $55.65 | $56.67 | $53.11 | $55.29 | +0.11% | 12,990,735 |
| Sep 6, 2022 | $52.22 | $55.46 | $50.98 | $55.23 | +5.95% | 6,649,209 |
| Aug 29, 2022 | $53.80 | $54.48 | $52.01 | $52.13 | -3.94% | 8,385,611 |
| Aug 22, 2022 | $54.33 | $55.60 | $53.01 | $54.27 | -1.11% | 5,576,924 |
| Aug 15, 2022 | $53.74 | $55.47 | $53.15 | $54.88 | +1.57% | 5,168,771 |
| Aug 8, 2022 | $52.73 | $54.64 | $52.69 | $54.03 | +3.31% | 6,465,895 |
| Aug 1, 2022 | $48.18 | $52.36 | $47.80 | $52.30 | +7.86% | 9,942,880 |
| Jul 25, 2022 | $47.38 | $48.70 | $46.51 | $48.49 | +2.36% | 12,563,222 |
| Jul 18, 2022 | $45.31 | $47.82 | $45.07 | $47.37 | +5.64% | 9,840,416 |
| Jul 11, 2022 | $48.50 | $48.69 | $44.53 | $44.84 | -7.93% | 10,270,050 |
| Jul 5, 2022 | $48.77 | $49.81 | $47.45 | $48.70 | -1.28% | 4,339,745 |
| Jun 27, 2022 | $49.47 | $50.75 | $47.50 | $49.33 | -0.26% | 6,888,876 |
| Jun 21, 2022 | $46.66 | $49.89 | $46.27 | $49.46 | +7.01% | 6,849,011 |
| Jun 13, 2022 | $50.00 | $50.32 | $45.85 | $46.22 | -9.44% | 9,592,989 |
| Jun 6, 2022 | $54.07 | $54.56 | $51.01 | $51.04 | -4.72% | 5,466,109 |
| May 31, 2022 | $54.40 | $54.70 | $52.55 | $53.57 | -2.49% | 7,507,045 |
| May 23, 2022 | $50.00 | $54.97 | $49.51 | $54.94 | +11.01% | 6,789,226 |
| May 16, 2022 | $52.48 | $53.83 | $48.38 | $49.49 | -5.43% | 10,075,940 |
| May 9, 2022 | $53.49 | $53.86 | $50.28 | $52.33 | -3.52% | 8,760,595 |
| May 2, 2022 | $53.63 | $54.88 | $49.31 | $54.24 | +0.95% | 10,969,292 |
| Apr 25, 2022 | $56.25 | $56.40 | $53.59 | $53.73 | -5.20% | 8,255,129 |
| Apr 18, 2022 | $55.42 | $58.61 | $55.42 | $56.68 | +2.27% | 5,177,190 |
| Apr 11, 2022 | $55.88 | $56.82 | $54.93 | $55.42 | -0.91% | 5,415,857 |
| Apr 4, 2022 | $56.23 | $56.43 | $54.62 | $55.93 | -0.53% | 7,328,220 |
| Mar 28, 2022 | $53.19 | $56.51 | $53.05 | $56.23 | +5.42% | 10,056,776 |
| Mar 21, 2022 | $49.49 | $53.39 | $49.49 | $53.34 | +7.82% | 9,235,885 |
| Mar 14, 2022 | $49.36 | $49.82 | $47.23 | $49.47 | -2.10% | 12,099,989 |
| Mar 7, 2022 | $52.00 | $52.18 | $50.27 | $50.53 | -3.09% | 9,231,992 |
| Feb 28, 2022 | $47.83 | $52.22 | $47.40 | $52.14 | +7.13% | 14,002,721 |
| Feb 22, 2022 | $42.79 | $48.91 | $41.67 | $48.67 | +13.16% | 11,390,256 |
| Feb 14, 2022 | $44.29 | $44.54 | $42.96 | $43.01 | -3.20% | 7,172,110 |
| Feb 7, 2022 | $45.60 | $46.09 | $44.08 | $44.43 | -2.65% | 7,845,496 |
| Jan 31, 2022 | $44.74 | $46.91 | $44.68 | $45.64 | +1.42% | 17,170,260 |
| Jan 24, 2022 | $42.88 | $45.32 | $42.05 | $45.00 | +3.81% | 13,571,140 |
| Jan 18, 2022 | $44.39 | $44.69 | $42.54 | $43.35 | -3.17% | 10,539,179 |
| Jan 10, 2022 | $46.71 | $47.35 | $44.12 | $44.77 | -4.32% | 14,574,001 |
| Jan 3, 2022 | $52.47 | $52.50 | $46.51 | $46.79 | -10.59% | 14,397,255 |
| Dec 27, 2021 | $51.25 | $53.14 | $51.16 | $52.33 | +2.01% | 6,374,621 |
| Dec 20, 2021 | $50.46 | $52.04 | $49.62 | $51.30 | +0.10% | 8,432,911 |
| Dec 13, 2021 | $48.50 | $51.78 | $47.43 | $51.25 | +5.84% | 14,273,603 |
| Dec 6, 2021 | $47.71 | $48.53 | $46.85 | $48.42 | +2.82% | 6,792,485 |
| Nov 29, 2021 | $46.98 | $47.47 | $45.10 | $47.09 | +0.86% | 11,543,867 |
| Nov 22, 2021 | $46.61 | $47.55 | $46.21 | $46.69 | +0.17% | 4,540,189 |
| Nov 15, 2021 | $47.82 | $49.00 | $46.41 | $46.61 | -1.98% | 7,794,794 |
| Nov 8, 2021 | $48.00 | $48.10 | $46.39 | $47.55 | -0.21% | 6,195,754 |
| Nov 1, 2021 | $45.68 | $49.40 | $44.74 | $47.65 | +4.40% | 11,890,444 |
| Oct 25, 2021 | $46.00 | $46.74 | $45.34 | $45.64 | -0.78% | 6,625,668 |
| Oct 18, 2021 | $44.78 | $46.35 | $44.60 | $46.00 | +2.50% | 5,419,042 |
| Oct 11, 2021 | $42.60 | $45.32 | $42.20 | $44.88 | +5.28% | 7,035,118 |
| Oct 4, 2021 | $43.94 | $44.70 | $42.59 | $42.63 | -3.05% | 7,149,337 |
| Sep 27, 2021 | $44.30 | $44.79 | $43.19 | $43.97 | -0.68% | 6,730,054 |
| Sep 20, 2021 | $44.35 | $45.34 | $43.92 | $44.27 | -1.40% | 7,833,500 |
| Sep 13, 2021 | $47.07 | $47.79 | $44.46 | $44.90 | -4.51% | 9,471,824 |
| Sep 7, 2021 | $49.08 | $49.13 | $47.01 | $47.02 | -4.78% | 5,773,905 |
| Aug 30, 2021 | $46.40 | $49.58 | $46.03 | $49.38 | +6.49% | 9,293,662 |
| Aug 23, 2021 | $45.90 | $46.71 | $45.46 | $46.37 | +1.53% | 5,427,456 |
| Aug 16, 2021 | $46.11 | $46.17 | $44.95 | $45.67 | -0.93% | 5,496,571 |
| Aug 9, 2021 | $44.88 | $46.86 | $44.67 | $46.10 | +2.51% | 6,732,733 |
| Aug 2, 2021 | $44.09 | $45.49 | $42.40 | $44.97 | +2.77% | 6,121,740 |
| Jul 26, 2021 | $43.31 | $44.12 | $43.12 | $43.76 | +0.78% | 7,976,510 |
| Jul 19, 2021 | $42.85 | $44.38 | $42.20 | $43.42 | +0.23% | 7,260,702 |
| Jul 12, 2021 | $43.60 | $45.05 | $43.25 | $43.32 | -0.96% | 9,639,743 |
| Jul 6, 2021 | $42.64 | $44.15 | $41.98 | $43.74 | +2.27% | 7,805,131 |
| Jun 28, 2021 | $43.16 | $43.31 | $42.20 | $42.77 | -0.90% | 11,428,141 |
| Jun 21, 2021 | $44.31 | $45.45 | $43.10 | $43.16 | -2.46% | 12,199,346 |
| Jun 14, 2021 | $45.76 | $46.17 | $44.21 | $44.25 | -4.39% | 9,866,020 |
| Jun 7, 2021 | $45.71 | $47.34 | $45.65 | $46.28 | +1.34% | 11,727,339 |
| Jun 1, 2021 | $43.74 | $45.95 | $43.35 | $45.67 | +4.89% | 9,943,503 |
| May 24, 2021 | $43.13 | $43.87 | $42.97 | $43.54 | +1.28% | 13,739,547 |
| May 17, 2021 | $42.71 | $43.76 | $41.91 | $42.99 | +1.15% | 11,496,170 |
| May 10, 2021 | $41.49 | $42.87 | $40.53 | $42.50 | +2.91% | 13,829,969 |
| May 3, 2021 | $40.16 | $41.83 | $38.57 | $41.30 | +2.94% | 13,128,399 |
| Apr 26, 2021 | $40.50 | $40.63 | $39.39 | $40.12 | -0.50% | 8,910,888 |
| Apr 19, 2021 | $38.18 | $40.92 | $37.93 | $40.32 | +5.99% | 13,863,612 |
| Apr 12, 2021 | $37.70 | $38.40 | $37.53 | $38.04 | +1.01% | 7,423,289 |
| Apr 5, 2021 | $37.53 | $37.90 | $36.93 | $37.66 | +0.97% | 8,043,332 |
| Mar 29, 2021 | $37.29 | $37.48 | $36.47 | $37.30 | +0.05% | 7,573,419 |
| Mar 22, 2021 | $35.80 | $37.30 | $35.53 | $37.28 | +4.13% | 10,651,370 |
| Mar 15, 2021 | $36.85 | $37.01 | $35.60 | $35.80 | -2.90% | 11,578,450 |
| Mar 8, 2021 | $36.00 | $37.42 | $35.90 | $36.87 | +3.02% | 13,071,720 |
| Mar 1, 2021 | $35.20 | $35.98 | $34.19 | $35.79 | +2.87% | 15,797,177 |
| Feb 22, 2021 | $32.13 | $36.09 | $31.58 | $34.79 | +8.14% | 20,239,842 |
| Feb 16, 2021 | $33.34 | $33.38 | $32.13 | $32.17 | -3.01% | 8,247,004 |
| Feb 8, 2021 | $32.47 | $34.41 | $32.30 | $33.17 | +2.38% | 12,161,877 |
| Feb 1, 2021 | $33.85 | $33.96 | $31.21 | $32.40 | -3.77% | 18,032,350 |
| Jan 25, 2021 | $30.15 | $41.32 | $30.15 | $33.67 | +11.67% | 63,072,587 |
| Jan 19, 2021 | $30.01 | $30.56 | $29.32 | $30.15 | +0.43% | 10,093,865 |
| Jan 11, 2021 | $28.42 | $30.43 | $27.72 | $30.02 | +5.15% | 16,938,238 |
| Jan 4, 2021 | $30.00 | $30.00 | $28.21 | $28.55 | -3.15% | 15,997,171 |
| Dec 28, 2020 | $29.60 | $29.93 | $28.98 | $29.48 | -0.20% | 8,902,708 |
| Dec 21, 2020 | $29.00 | $29.87 | $28.78 | $29.54 | +0.20% | 9,885,759 |
| Dec 14, 2020 | $29.90 | $30.07 | $28.93 | $29.48 | -2.96% | 14,645,249 |
| Dec 7, 2020 | $29.01 | $30.62 | $29.00 | $30.38 | +4.18% | 23,375,292 |
| Nov 30, 2020 | $26.58 | $29.16 | $26.53 | $29.16 | +9.54% | 20,864,395 |
| Nov 23, 2020 | $25.76 | $27.05 | $25.67 | $26.62 | +3.62% | 11,269,555 |
| Nov 16, 2020 | $25.95 | $26.38 | $25.47 | $25.69 | +0.78% | 19,835,214 |
| Nov 9, 2020 | $28.22 | $28.95 | $24.85 | $25.49 | -4.92% | 32,907,767 |
| Nov 2, 2020 | $26.30 | $28.09 | $26.09 | $26.81 | +2.88% | 14,206,160 |
| Oct 26, 2020 | $27.68 | $27.70 | $25.76 | $26.06 | -6.43% | 13,404,402 |
| Oct 19, 2020 | $27.75 | $28.00 | $27.19 | $27.85 | +1.24% | 7,891,202 |
| Oct 12, 2020 | $28.24 | $28.38 | $27.33 | $27.51 | -2.62% | 8,500,281 |
| Oct 5, 2020 | $27.48 | $28.69 | $26.94 | $28.25 | +3.33% | 11,467,286 |
| Sep 28, 2020 | $27.02 | $27.39 | $26.35 | $27.34 | +3.05% | 11,570,182 |
| Sep 21, 2020 | $27.89 | $28.05 | $25.97 | $26.53 | -6.35% | 16,945,621 |
| Sep 14, 2020 | $29.50 | $29.57 | $28.30 | $28.33 | -5.00% | 13,436,262 |
| Sep 8, 2020 | $30.03 | $30.79 | $29.53 | $29.82 | -1.13% | 10,968,430 |
| Aug 31, 2020 | $30.34 | $30.68 | $29.73 | $30.16 | -0.59% | 11,324,740 |
| Aug 24, 2020 | $30.19 | $30.63 | $29.67 | $30.34 | +0.43% | 9,639,717 |
| Aug 17, 2020 | $29.79 | $30.41 | $29.55 | $30.21 | +1.58% | 9,789,297 |
| Aug 10, 2020 | $29.47 | $30.15 | $29.13 | $29.74 | +0.98% | 12,275,520 |
| Aug 3, 2020 | $28.05 | $29.80 | $27.84 | $29.45 | +4.47% | 16,054,602 |
| Jul 27, 2020 | $27.25 | $28.44 | $27.10 | $28.19 | +3.49% | 12,552,562 |
| Jul 20, 2020 | $27.06 | $27.86 | $26.70 | $27.24 | -0.11% | 10,674,411 |
| Jul 13, 2020 | $26.88 | $27.75 | $26.55 | $27.27 | +1.98% | 11,284,570 |
| Jul 6, 2020 | $26.66 | $26.78 | $25.58 | $26.74 | +2.22% | 14,174,086 |
| Jun 29, 2020 | $24.92 | $26.66 | $24.78 | $26.16 | +6.04% | 17,444,310 |
| Jun 22, 2020 | $26.10 | $26.37 | $24.37 | $24.67 | -6.34% | 31,351,529 |
| Jun 15, 2020 | $26.93 | $29.09 | $26.14 | $26.34 | -5.32% | 22,150,353 |
| Jun 8, 2020 | $30.25 | $30.68 | $26.96 | $27.82 | -6.36% | 19,214,161 |
| Jun 1, 2020 | $25.77 | $30.61 | $25.70 | $29.71 | +15.33% | 19,593,971 |
| May 26, 2020 | $25.10 | $26.00 | $24.69 | $25.76 | +6.58% | 14,084,818 |
| May 18, 2020 | $23.19 | $24.34 | $23.13 | $24.17 | +7.81% | 11,237,300 |
| May 11, 2020 | $24.34 | $24.42 | $21.54 | $22.42 | -8.75% | 13,618,513 |
| May 4, 2020 | $23.45 | $25.66 | $21.57 | $24.57 | +4.11% | 24,784,772 |
| Apr 27, 2020 | $23.72 | $25.82 | $23.11 | $23.60 | +0.30% | 14,324,951 |
| Apr 20, 2020 | $24.48 | $25.23 | $23.33 | $23.53 | -5.84% | 11,503,491 |
| Apr 13, 2020 | $27.11 | $27.48 | $24.13 | $24.99 | -7.82% | 14,111,819 |
| Apr 6, 2020 | $23.50 | $28.41 | $22.59 | $27.11 | +22.89% | 20,232,648 |
| Mar 30, 2020 | $24.50 | $25.06 | $21.00 | $22.06 | -9.48% | 17,780,712 |
| Mar 23, 2020 | $22.35 | $26.91 | $21.02 | $24.37 | +7.31% | 21,800,500 |
| Mar 16, 2020 | $26.03 | $28.78 | $22.43 | $22.71 | -21.66% | 25,504,167 |
| Mar 9, 2020 | $30.00 | $30.81 | $26.24 | $28.99 | -8.75% | 27,475,214 |
| Mar 2, 2020 | $30.63 | $32.76 | $30.12 | $31.77 | +4.47% | 22,287,414 |
| Feb 24, 2020 | $34.10 | $34.26 | $29.08 | $30.41 | -11.73% | 22,594,669 |
| Feb 18, 2020 | $33.21 | $34.49 | $33.10 | $34.45 | +3.95% | 12,451,599 |
| Feb 10, 2020 | $31.94 | $33.53 | $31.42 | $33.14 | +4.12% | 16,833,957 |
| Feb 3, 2020 | $31.69 | $32.34 | $31.56 | $31.83 | +0.70% | 9,728,797 |
| Jan 27, 2020 | $31.30 | $32.11 | $31.26 | $31.61 | +0.19% | 11,942,866 |
| Jan 21, 2020 | $31.39 | $31.96 | $31.32 | $31.55 | +0.54% | 9,303,693 |
| Jan 13, 2020 | $30.68 | $31.54 | $30.37 | $31.38 | +2.35% | 15,702,386 |
| Jan 6, 2020 | $30.68 | $31.47 | $30.56 | $30.66 | +0.07% | 12,395,595 |
| Dec 30, 2019 | $31.85 | $32.03 | $30.20 | $30.64 | -3.68% | 16,562,581 |
| Dec 23, 2019 | $32.04 | $32.17 | $31.51 | $31.81 | -0.47% | 4,939,702 |
| Dec 16, 2019 | $31.59 | $32.12 | $31.25 | $31.96 | +1.17% | 16,505,928 |
| Dec 9, 2019 | $32.80 | $33.23 | $31.34 | $31.59 | -3.54% | 11,311,295 |
| Dec 2, 2019 | $32.10 | $32.86 | $31.72 | $32.75 | +1.96% | 10,498,667 |
| Nov 25, 2019 | $33.93 | $34.10 | $31.70 | $32.12 | -4.94% | 12,734,780 |
| Nov 18, 2019 | $33.62 | $34.16 | $33.36 | $33.79 | +0.63% | 6,933,340 |
| Nov 11, 2019 | $32.54 | $33.59 | $32.45 | $33.58 | +3.20% | 10,117,163 |
| Nov 4, 2019 | $33.70 | $34.38 | $32.53 | $32.54 | -2.92% | 13,934,768 |
| Oct 28, 2019 | $34.06 | $34.07 | $32.19 | $33.52 | -1.67% | 13,539,108 |
| Oct 21, 2019 | $33.46 | $34.44 | $33.45 | $34.09 | +1.76% | 7,985,699 |
| Oct 14, 2019 | $32.35 | $33.53 | $32.16 | $33.50 | +3.91% | 9,571,054 |
| Oct 7, 2019 | $32.07 | $32.67 | $31.63 | $32.24 | +0.09% | 8,431,579 |
| Sep 30, 2019 | $32.25 | $32.76 | $31.82 | $32.21 | +0.09% | 10,958,085 |
| Sep 23, 2019 | $31.92 | $32.26 | $31.06 | $32.18 | +0.56% | 13,080,308 |
| Sep 16, 2019 | $32.55 | $32.60 | $31.83 | $32.00 | -1.69% | 14,094,460 |
| Sep 9, 2019 | $33.00 | $34.33 | $32.46 | $32.55 | -1.51% | 14,702,425 |
| Sep 3, 2019 | $31.79 | $33.26 | $31.63 | $33.05 | +3.77% | 10,963,415 |
| Aug 26, 2019 | $31.32 | $32.14 | $31.20 | $31.85 | +2.28% | 6,362,009 |
| Aug 19, 2019 | $31.50 | $32.03 | $31.03 | $31.14 | -1.11% | 8,023,334 |
| Aug 12, 2019 | $30.60 | $31.69 | $30.52 | $31.49 | +2.98% | 8,269,834 |
| Aug 5, 2019 | $31.27 | $31.39 | $30.54 | $30.58 | -2.74% | 12,359,220 |
| Jul 29, 2019 | $29.98 | $32.25 | $29.28 | $31.44 | +5.12% | 23,597,851 |
| Jul 22, 2019 | $30.15 | $30.59 | $29.72 | $29.91 | -0.50% | 10,936,572 |
| Jul 15, 2019 | $30.34 | $30.93 | $29.91 | $30.06 | -0.36% | 11,302,540 |
| Jul 8, 2019 | $31.48 | $32.08 | $29.44 | $30.17 | -4.50% | 22,363,046 |
| Jul 1, 2019 | $31.59 | $31.99 | $30.55 | $31.59 | +0.93% | 10,249,767 |
| Jun 24, 2019 | $32.10 | $32.18 | $30.08 | $31.30 | -2.37% | 18,757,281 |
| Jun 17, 2019 | $31.77 | $32.98 | $31.70 | $32.06 | +1.04% | 11,951,948 |
| Jun 10, 2019 | $31.35 | $32.09 | $31.08 | $31.73 | +1.73% | 16,293,206 |
| Jun 3, 2019 | $30.75 | $31.77 | $30.45 | $31.19 | +1.76% | 18,972,351 |
| May 28, 2019 | $31.47 | $31.72 | $30.58 | $30.65 | -2.11% | 10,311,670 |
| May 20, 2019 | $32.05 | $32.16 | $31.27 | $31.31 | -2.43% | 10,957,068 |
| May 13, 2019 | $31.09 | $32.46 | $30.96 | $32.09 | +2.36% | 10,016,861 |
| May 6, 2019 | $31.42 | $31.53 | $30.61 | $31.35 | -0.79% | 13,409,009 |
| Apr 29, 2019 | $32.38 | $32.69 | $31.48 | $31.60 | -2.59% | 15,979,242 |
| Apr 22, 2019 | $35.81 | $36.52 | $31.96 | $32.44 | -9.74% | 23,932,063 |
| Apr 15, 2019 | $36.55 | $36.65 | $35.60 | $35.94 | -1.62% | 6,024,939 |
| Apr 8, 2019 | $36.35 | $36.54 | $35.89 | $36.53 | +0.47% | 5,552,797 |
| Apr 1, 2019 | $35.47 | $36.39 | $35.21 | $36.36 | +2.54% | 7,971,792 |
| Mar 25, 2019 | $35.12 | $35.94 | $35.06 | $35.46 | +0.97% | 10,777,836 |
| Mar 18, 2019 | $34.90 | $35.72 | $34.09 | $35.12 | +0.54% | 10,671,068 |
| Mar 11, 2019 | $34.93 | $35.46 | $34.61 | $34.93 | +0.43% | 11,489,326 |
| Mar 4, 2019 | $36.00 | $36.00 | $34.53 | $34.78 | -2.79% | 11,491,698 |
| Feb 25, 2019 | $35.53 | $35.85 | $34.62 | $35.78 | +0.56% | 12,102,525 |
| Feb 19, 2019 | $35.18 | $36.15 | $35.17 | $35.58 | +1.31% | 13,285,093 |
| Feb 11, 2019 | $36.58 | $36.82 | $34.93 | $35.12 | -3.81% | 15,552,352 |
| Feb 4, 2019 | $36.60 | $36.94 | $36.35 | $36.51 | -0.27% | 8,961,371 |
| Jan 28, 2019 | $35.89 | $37.32 | $35.62 | $36.61 | +1.55% | 10,174,143 |
| Jan 22, 2019 | $35.68 | $36.22 | $35.26 | $36.05 | +1.15% | 6,952,564 |
| Jan 14, 2019 | $34.75 | $35.72 | $34.59 | $35.64 | +2.33% | 7,111,440 |
| Jan 7, 2019 | $33.27 | $35.00 | $33.21 | $34.83 | +4.97% | 7,723,812 |
| Dec 31, 2018 | $32.39 | $33.42 | $31.58 | $33.18 | +2.44% | 7,213,585 |
| Dec 24, 2018 | $32.06 | $32.85 | $30.56 | $32.39 | +0.81% | 7,395,687 |
| Dec 17, 2018 | $35.02 | $35.18 | $31.98 | $32.13 | -8.25% | 14,498,518 |
| Dec 10, 2018 | $34.18 | $35.03 | $33.49 | $35.02 | +2.85% | 9,991,411 |
| Dec 3, 2018 | $34.14 | $34.54 | $33.09 | $34.05 | +0.24% | 8,200,879 |
| Nov 26, 2018 | $32.62 | $34.06 | $32.58 | $33.97 | +4.78% | 7,880,789 |
| Nov 19, 2018 | $33.92 | $34.10 | $32.12 | $32.42 | -4.25% | 6,354,205 |
| Nov 12, 2018 | $32.69 | $34.08 | $31.95 | $33.86 | +3.33% | 10,730,558 |
| Nov 5, 2018 | $31.34 | $32.94 | $31.22 | $32.77 | +5.10% | 6,755,839 |
| Oct 29, 2018 | $30.63 | $31.98 | $30.50 | $31.18 | +2.30% | 12,111,984 |
| Oct 22, 2018 | $32.23 | $33.40 | $30.22 | $30.48 | -5.28% | 15,143,544 |
| Oct 15, 2018 | $31.58 | $32.28 | $31.54 | $32.18 | +1.87% | 11,398,286 |
| Oct 8, 2018 | $33.45 | $34.15 | $31.36 | $31.59 | -5.11% | 12,727,968 |
| Oct 1, 2018 | $34.62 | $34.92 | $33.20 | $33.29 | -3.56% | 7,720,608 |
| Sep 24, 2018 | $35.76 | $35.90 | $33.88 | $34.52 | -3.87% | 6,893,531 |
| Sep 17, 2018 | $35.72 | $36.06 | $34.48 | $35.91 | +0.73% | 9,484,183 |
| Sep 10, 2018 | $35.62 | $36.44 | $35.38 | $35.65 | +0.82% | 8,206,952 |
| Sep 4, 2018 | $36.12 | $36.79 | $35.11 | $35.36 | -2.05% | 5,838,606 |
| Aug 27, 2018 | $35.90 | $36.50 | $35.43 | $36.10 | +0.56% | 5,819,474 |
| Aug 20, 2018 | $36.66 | $36.80 | $35.81 | $35.90 | -1.59% | 4,396,591 |
| Aug 13, 2018 | $34.05 | $36.51 | $34.00 | $36.48 | +5.43% | 6,347,976 |
| Aug 6, 2018 | $35.81 | $36.18 | $34.44 | $34.60 | -3.24% | 8,367,450 |
| Jul 30, 2018 | $34.47 | $36.21 | $34.38 | $35.76 | +3.77% | 14,037,444 |
| Jul 23, 2018 | $34.78 | $36.00 | $33.01 | $34.46 | -1.40% | 10,077,623 |
| Jul 16, 2018 | $36.59 | $36.62 | $34.37 | $34.95 | -4.61% | 10,120,934 |
| Jul 9, 2018 | $36.00 | $36.95 | $35.75 | $36.64 | +2.09% | 8,356,576 |
| Jul 2, 2018 | $34.90 | $36.09 | $34.42 | $35.89 | +2.51% | 5,586,441 |
| Jun 25, 2018 | $35.03 | $35.37 | $34.16 | $35.01 | +0.03% | 7,658,267 |
| Jun 18, 2018 | $33.24 | $35.13 | $33.06 | $35.00 | +5.23% | 11,317,309 |
| Jun 11, 2018 | $34.61 | $35.14 | $33.25 | $33.26 | -3.90% | 11,033,971 |
| Jun 4, 2018 | $34.15 | $34.96 | $34.15 | $34.61 | +1.94% | 8,037,079 |
| May 29, 2018 | $33.02 | $34.12 | $32.61 | $33.95 | +2.91% | 7,258,600 |
| May 21, 2018 | $32.21 | $33.24 | $32.05 | $32.99 | +2.84% | 5,462,320 |
| May 14, 2018 | $33.53 | $33.79 | $31.87 | $32.08 | -4.32% | 6,265,663 |
| May 7, 2018 | $34.57 | $34.64 | $33.21 | $33.53 | -2.78% | 7,336,633 |
| Apr 30, 2018 | $34.59 | $34.72 | $33.71 | $34.49 | -0.03% | 7,055,361 |
| Apr 23, 2018 | $33.42 | $34.70 | $33.22 | $34.50 | +3.48% | 8,096,537 |
| Apr 16, 2018 | $33.49 | $34.77 | $33.21 | $33.34 | -0.03% | 6,097,572 |
| Apr 9, 2018 | $33.59 | $33.83 | $32.85 | $33.35 | -0.54% | 5,782,178 |
| Apr 2, 2018 | $32.87 | $34.31 | $32.15 | $33.53 | +2.04% | 8,911,140 |
| Mar 26, 2018 | $31.12 | $33.09 | $30.95 | $32.86 | +6.38% | 7,129,315 |
| Mar 19, 2018 | $32.23 | $32.23 | $30.78 | $30.89 | -5.01% | 8,809,516 |
| Mar 12, 2018 | $33.29 | $33.38 | $31.87 | $32.52 | -2.20% | 12,859,501 |
| Mar 5, 2018 | $31.39 | $33.25 | $31.26 | $33.25 | +5.39% | 9,266,853 |
| Feb 26, 2018 | $32.08 | $32.30 | $30.95 | $31.55 | -1.28% | 10,922,302 |
| Feb 20, 2018 | $32.75 | $33.15 | $31.34 | $31.96 | -3.65% | 10,596,289 |
| Feb 12, 2018 | $33.22 | $35.25 | $32.70 | $33.17 | +0.21% | 11,344,270 |
| Feb 5, 2018 | $33.53 | $34.27 | $31.91 | $33.10 | -1.66% | 12,169,398 |
| Jan 29, 2018 | $35.76 | $35.77 | $33.42 | $33.66 | -5.87% | 14,259,528 |
| Jan 22, 2018 | $35.60 | $36.45 | $35.33 | $35.76 | +0.76% | 8,073,252 |
| Jan 16, 2018 | $36.36 | $37.11 | $35.27 | $35.49 | -2.02% | 7,953,250 |
| Jan 8, 2018 | $36.71 | $37.28 | $36.05 | $36.22 | -1.58% | 7,537,992 |
| Jan 2, 2018 | $37.80 | $37.94 | $36.56 | $36.80 | -2.46% | 6,897,763 |
| Dec 26, 2017 | $37.73 | $38.13 | $37.32 | $37.73 | +0.19% | 4,794,713 |
| Dec 18, 2017 | $37.82 | $38.39 | $36.93 | $37.66 | -0.05% | 9,956,330 |
| Dec 11, 2017 | $40.24 | $40.75 | $37.50 | $37.68 | -6.08% | 27,394,403 |
| Dec 4, 2017 | $40.91 | $41.07 | $39.83 | $40.12 | -1.55% | 5,147,931 |
| Nov 27, 2017 | $41.40 | $41.46 | $40.21 | $40.75 | -1.67% | 8,139,822 |
| Nov 20, 2017 | $40.75 | $41.53 | $40.46 | $41.44 | +1.64% | 4,097,974 |
| Nov 13, 2017 | $40.74 | $41.18 | $40.00 | $40.77 | +0.27% | 5,572,916 |
| Nov 6, 2017 | $40.14 | $41.00 | $40.14 | $40.66 | +1.35% | 4,475,162 |
| Oct 30, 2017 | $39.92 | $40.33 | $39.56 | $40.12 | +0.30% | 4,522,780 |
| Oct 23, 2017 | $41.00 | $41.01 | $39.01 | $40.00 | -2.25% | 7,245,326 |
| Oct 16, 2017 | $39.86 | $41.17 | $39.60 | $40.92 | +2.66% | 5,667,681 |
| Oct 9, 2017 | $38.13 | $40.00 | $38.13 | $39.86 | +4.56% | 5,052,252 |
| Oct 2, 2017 | $38.83 | $39.37 | $37.51 | $38.12 | -2.01% | 6,330,541 |
| Sep 25, 2017 | $40.19 | $40.44 | $37.96 | $38.90 | -3.07% | 5,937,353 |
| Sep 18, 2017 | $39.51 | $40.64 | $39.27 | $40.13 | +1.67% | 5,513,683 |
| Sep 11, 2017 | $40.05 | $40.44 | $38.55 | $39.47 | -1.42% | 9,550,995 |
| Sep 5, 2017 | $39.53 | $40.23 | $39.21 | $40.04 | +1.52% | 4,799,807 |
| Aug 28, 2017 | $38.47 | $39.74 | $38.34 | $39.44 | +2.52% | 6,797,951 |
| Aug 21, 2017 | $36.97 | $38.80 | $36.92 | $38.47 | +4.28% | 5,223,886 |
| Aug 14, 2017 | $37.39 | $37.86 | $36.64 | $36.89 | -0.65% | 6,139,106 |
| Aug 7, 2017 | $36.91 | $38.37 | $36.77 | $37.13 | +0.35% | 5,636,737 |
| Jul 31, 2017 | $35.19 | $37.76 | $35.19 | $37.00 | +5.14% | 7,346,928 |
| Jul 24, 2017 | $34.98 | $35.44 | $34.35 | $35.19 | +0.54% | 5,023,081 |
| Jul 17, 2017 | $34.64 | $35.12 | $34.36 | $35.00 | +0.63% | 3,339,863 |
| Jul 10, 2017 | $34.40 | $34.88 | $32.92 | $34.78 | +1.02% | 5,324,767 |
| Jul 3, 2017 | $34.65 | $35.04 | $33.89 | $34.43 | +0.20% | 3,016,522 |
| Jun 26, 2017 | $34.59 | $34.99 | $33.88 | $34.36 | -0.46% | 3,893,378 |
| Jun 19, 2017 | $34.20 | $34.95 | $33.83 | $34.52 | +0.91% | 4,894,955 |
| Jun 12, 2017 | $33.31 | $34.79 | $33.31 | $34.21 | +2.70% | 6,793,378 |
| Jun 5, 2017 | $35.14 | $35.35 | $32.53 | $33.31 | -5.53% | 10,103,167 |
| May 30, 2017 | $35.15 | $35.69 | $34.64 | $35.26 | +0.26% | 4,398,154 |
| May 22, 2017 | $35.00 | $35.25 | $34.49 | $35.17 | +0.54% | 4,959,412 |
| May 15, 2017 | $34.60 | $35.69 | $34.43 | $34.98 | +1.19% | 8,067,942 |
| May 8, 2017 | $35.30 | $35.33 | $34.50 | $34.57 | -1.96% | 3,890,001 |
| May 1, 2017 | $34.95 | $35.60 | $34.30 | $35.26 | +1.44% | 5,045,190 |
| Apr 24, 2017 | $36.60 | $36.65 | $34.57 | $34.76 | -4.35% | 5,638,625 |
| Apr 17, 2017 | $35.43 | $36.70 | $35.38 | $36.34 | +2.98% | 6,073,693 |
| Apr 10, 2017 | $35.51 | $35.63 | $35.11 | $35.29 | -0.65% | 4,990,468 |
| Apr 3, 2017 | $35.55 | $36.00 | $34.84 | $35.52 | -0.42% | 5,425,396 |
| Mar 27, 2017 | $34.65 | $35.84 | $34.32 | $35.67 | +2.71% | 5,287,133 |
| Mar 20, 2017 | $35.03 | $35.49 | $34.44 | $34.73 | -0.94% | 6,648,015 |
| Mar 13, 2017 | $33.79 | $35.10 | $33.43 | $35.06 | +2.39% | 7,118,622 |
| Mar 6, 2017 | $36.25 | $36.30 | $33.62 | $34.24 | -5.83% | 6,980,106 |
| Feb 27, 2017 | $36.90 | $36.99 | $35.97 | $36.36 | -1.46% | 8,165,448 |
| Feb 21, 2017 | $37.15 | $37.72 | $36.71 | $36.90 | -0.67% | 6,818,574 |
| Feb 13, 2017 | $37.42 | $37.75 | $36.86 | $37.15 | -0.64% | 6,781,672 |
| Feb 6, 2017 | $36.58 | $37.50 | $36.39 | $37.39 | +2.19% | 6,441,856 |
| Jan 30, 2017 | $36.08 | $36.73 | $35.30 | $36.59 | +1.13% | 9,544,932 |
| Jan 23, 2017 | $34.54 | $36.28 | $34.42 | $36.18 | +4.33% | 7,095,654 |
| Jan 17, 2017 | $33.50 | $34.72 | $33.40 | $34.68 | +3.83% | 4,222,282 |
| Jan 9, 2017 | $33.60 | $33.75 | $32.69 | $33.40 | -0.30% | 5,275,135 |
| Jan 3, 2017 | $32.81 | $34.07 | $32.27 | $33.50 | +3.14% | 5,725,556 |
| Dec 27, 2016 | $32.71 | $32.79 | $31.90 | $32.48 | -0.18% | 4,323,059 |
| Dec 19, 2016 | $31.79 | $32.61 | $31.63 | $32.54 | +1.50% | 5,800,600 |
| Dec 12, 2016 | $34.37 | $34.38 | $31.39 | $32.06 | -7.47% | 13,049,295 |
| Dec 5, 2016 | $33.73 | $35.08 | $33.40 | $34.65 | +2.76% | 7,085,176 |
| Nov 28, 2016 | $33.64 | $34.00 | $32.25 | $33.72 | +0.18% | 10,093,213 |
| Nov 21, 2016 | $31.79 | $33.87 | $31.77 | $33.66 | +6.69% | 4,360,966 |
| Nov 14, 2016 | $31.53 | $32.37 | $30.75 | $31.55 | – | 8,565,282 |
Seasonality
IRM 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 | 3.3% | 1.6% | 0.3% | 2.8% | 2.1% | 2.8% | 2.6% | 4.7% | -2.3% | 1.8% | 1.9% | 0.4% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 11.1% | 17.6% | -4.9% | 23.4% | 1.8% | -0.8% | -3.2% | -5.7% | -3.1% | 5.0% | ||
| 2025 | -3.4% | -8.3% | -6.8% | 4.2% | 10.1% | 4.7% | -5.1% | -5.2% | 11.3% | 1.0% | -16.1% | -2.9% |
| 2024 | -3.5% | 16.5% | 2.8% | -3.4% | 4.1% | 11.9% | 14.4% | 10.4% | 5.6% | 4.1% | -0.0% | -14.5% |
| 2023 | 9.5% | -3.4% | 1.5% | 4.4% | -3.3% | 7.5% | 8.1% | 3.5% | -5.5% | -0.6% | 8.6% | 10.1% |
| 2022 | -12.2% | 7.1% | 14.1% | -3.0% | 0.3% | -8.5% | -0.4% | 8.5% | -15.5% | 13.9% | 8.5% | -7.2% |
| 2021 | 14.2% | 3.3% | 8.2% | 8.4% | 8.5% | -1.5% | 3.4% | 9.1% | -7.8% | 5.0% | -0.4% | 16.6% |
| 2020 | -0.8% | -3.8% | -19.9% | 1.6% | 6.5% | 3.6% | 8.0% | 6.7% | -9.1% | -2.7% | 5.5% | 9.4% |
| 2019 | 14.8% | -4.8% | 1.9% | -8.4% | -5.6% | 4.1% | -6.0% | 8.3% | 3.5% | 1.3% | -2.1% | 1.1% |
| 2018 | -7.2% | -10.2% | 6.3% | 3.3% | -1.9% | 7.0% | 0.3% | 2.8% | -2.8% | -11.3% | 11.0% | -2.9% |
| 2017 | 10.2% | 1.5% | -0.3% | -2.6% | 0.5% | -0.0% | 6.0% | 8.2% | 0.1% | 2.8% | 2.2% | -6.2% |