Independence Realty Trust, Inc. (IRT) stock
IRTNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 6/3041% above fair value
$14.72−0.08 (-0.54%)
Close on Oct 30, 2026Market cap $3.47BP/E 81.8Yield 4.55%
Price history
Independence Realty Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.72
-0.54% on the day
52-week range
$14.33 – $17.79
-17.3% from the high
Change over 52 weeks
-6.7%
From $15.77 on Oct 30, 2025
Average volume
3.21M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $14.97 | $15.13 | $14.37 | $14.72 | -1.60% | 18,203,399 |
| Oct 19, 2026 | $14.67 | $15.28 | $14.48 | $14.96 | +1.29% | 14,056,372 |
| Oct 12, 2026 | $14.76 | $14.95 | $14.51 | $14.77 | 0.00% | 16,760,845 |
| Oct 5, 2026 | $14.44 | $14.93 | $14.33 | $14.77 | +1.79% | 17,968,273 |
| Sep 28, 2026 | $14.68 | $15.08 | $14.34 | $14.51 | -0.82% | 24,463,527 |
| Sep 21, 2026 | $14.84 | $14.91 | $14.46 | $14.63 | -1.08% | 15,079,074 |
| Sep 14, 2026 | $15.26 | $15.43 | $14.77 | $14.79 | -2.63% | 21,404,864 |
| Sep 8, 2026 | $16.22 | $16.22 | $14.99 | $15.19 | -5.59% | 25,757,824 |
| Aug 31, 2026 | $16.23 | $16.49 | $15.96 | $16.09 | -1.35% | 10,539,163 |
| Aug 24, 2026 | $16.87 | $17.05 | $16.30 | $16.31 | -1.69% | 10,286,383 |
| Aug 17, 2026 | $16.91 | $16.98 | $16.35 | $16.59 | -2.58% | 8,553,399 |
| Aug 10, 2026 | $17.15 | $17.20 | $16.54 | $17.03 | -1.33% | 14,074,558 |
| Aug 3, 2026 | $16.70 | $17.35 | $16.52 | $17.26 | +3.79% | 20,996,648 |
| Jul 27, 2026 | $16.53 | $16.92 | $16.34 | $16.63 | +0.12% | 14,405,742 |
| Jul 20, 2026 | $16.58 | $16.73 | $16.28 | $16.61 | -0.06% | 8,671,660 |
| Jul 13, 2026 | $16.83 | $17.10 | $16.33 | $16.62 | -0.72% | 15,043,987 |
| Jul 6, 2026 | $17.18 | $17.70 | $16.62 | $16.74 | -3.40% | 10,348,465 |
| Jun 29, 2026 | $16.84 | $17.37 | $16.59 | $17.33 | +2.48% | 11,954,301 |
| Jun 22, 2026 | $15.76 | $17.03 | $15.66 | $16.91 | +6.89% | 20,748,486 |
| Jun 15, 2026 | $16.74 | $16.84 | $15.73 | $15.82 | -6.22% | 12,730,416 |
| Jun 8, 2026 | $16.65 | $17.18 | $16.61 | $16.87 | +1.50% | 17,229,321 |
| Jun 1, 2026 | $16.15 | $16.78 | $15.68 | $16.62 | +2.40% | 14,867,387 |
| May 26, 2026 | $16.79 | $16.94 | $16.13 | $16.23 | -3.74% | 12,670,391 |
| May 18, 2026 | $16.01 | $16.92 | $16.00 | $16.86 | +5.37% | 13,442,733 |
| May 11, 2026 | $16.59 | $16.65 | $15.86 | $16.00 | -2.62% | 9,413,714 |
| May 4, 2026 | $16.18 | $16.71 | $16.14 | $16.43 | +1.11% | 11,368,441 |
| Apr 27, 2026 | $15.78 | $16.52 | $15.73 | $16.25 | +2.91% | 14,072,723 |
| Apr 20, 2026 | $16.08 | $16.30 | $15.46 | $15.79 | -2.23% | 12,156,561 |
| Apr 13, 2026 | $15.46 | $16.19 | $15.22 | $16.15 | +4.87% | 9,014,500 |
| Apr 6, 2026 | $15.04 | $15.44 | $15.00 | $15.40 | +1.99% | 9,570,369 |
| Mar 30, 2026 | $14.89 | $15.11 | $14.60 | $15.10 | +2.30% | 11,355,164 |
| Mar 23, 2026 | $15.37 | $15.49 | $14.68 | $14.76 | -2.38% | 13,089,638 |
| Mar 16, 2026 | $15.94 | $16.52 | $14.99 | $15.12 | -4.36% | 11,658,418 |
| Mar 9, 2026 | $16.34 | $16.41 | $15.73 | $15.81 | -4.01% | 13,807,250 |
| Mar 2, 2026 | $16.47 | $16.76 | $16.14 | $16.47 | -0.60% | 11,069,312 |
| Feb 23, 2026 | $16.61 | $16.99 | $16.29 | $16.57 | +0.06% | 22,376,295 |
| Feb 17, 2026 | $16.52 | $16.74 | $16.01 | $16.56 | +1.28% | 13,642,097 |
| Feb 9, 2026 | $16.64 | $17.26 | $15.83 | $16.35 | -1.51% | 17,637,560 |
| Feb 2, 2026 | $16.73 | $16.74 | $16.11 | $16.60 | -0.60% | 16,350,681 |
| Jan 26, 2026 | $16.79 | $16.97 | $16.37 | $16.70 | -0.83% | 10,731,671 |
| Jan 20, 2026 | $16.55 | $17.23 | $16.55 | $16.84 | -2.43% | 10,873,444 |
| Jan 12, 2026 | $17.37 | $17.48 | $16.90 | $17.26 | -0.35% | 11,673,372 |
| Jan 5, 2026 | $17.50 | $17.67 | $17.09 | $17.32 | -1.59% | 14,426,747 |
| Dec 29, 2025 | $17.56 | $17.79 | $17.25 | $17.60 | +0.46% | 7,265,111 |
| Dec 22, 2025 | $16.75 | $17.54 | $16.65 | $17.52 | +4.35% | 6,339,074 |
| Dec 15, 2025 | $17.05 | $17.28 | $16.78 | $16.79 | -0.83% | 18,892,375 |
| Dec 8, 2025 | $16.50 | $17.14 | $16.32 | $16.93 | +2.42% | 16,575,032 |
| Dec 1, 2025 | $17.00 | $17.39 | $16.06 | $16.53 | -3.62% | 12,626,888 |
| Nov 24, 2025 | $16.90 | $17.22 | $16.77 | $17.15 | +1.24% | 7,213,352 |
| Nov 17, 2025 | $16.65 | $17.05 | $16.31 | $16.94 | +2.29% | 13,493,459 |
| Nov 10, 2025 | $16.27 | $16.72 | $16.15 | $16.56 | +0.55% | 13,889,623 |
| Nov 3, 2025 | $15.74 | $16.47 | $15.71 | $16.47 | +3.39% | 17,809,655 |
| Oct 27, 2025 | $16.17 | $16.21 | $15.07 | $15.93 | -2.03% | 26,524,839 |
| Oct 20, 2025 | $16.06 | $16.47 | $16.03 | $16.26 | +1.43% | 10,115,641 |
| Oct 13, 2025 | $16.22 | $16.44 | $15.91 | $16.03 | -0.56% | 11,597,237 |
| Oct 6, 2025 | $16.36 | $16.43 | $15.87 | $16.12 | -1.16% | 18,540,768 |
| Sep 29, 2025 | $16.52 | $16.63 | $16.12 | $16.31 | -1.39% | 13,280,029 |
| Sep 22, 2025 | $17.19 | $17.19 | $16.44 | $16.54 | -3.73% | 12,958,135 |
| Sep 15, 2025 | $17.37 | $17.44 | $16.87 | $17.18 | -1.26% | 13,382,283 |
| Sep 8, 2025 | $17.86 | $17.99 | $17.30 | $17.40 | -3.55% | 13,427,213 |
| Sep 2, 2025 | $17.88 | $18.19 | $17.45 | $18.04 | -0.39% | 9,637,249 |
| Aug 25, 2025 | $17.61 | $18.12 | $17.35 | $18.11 | +2.43% | 9,646,149 |
| Aug 18, 2025 | $17.43 | $17.82 | $17.09 | $17.68 | +1.43% | 12,001,964 |
| Aug 11, 2025 | $17.18 | $17.67 | $17.03 | $17.43 | +1.16% | 13,767,235 |
| Aug 4, 2025 | $16.86 | $17.49 | $16.68 | $17.23 | +2.80% | 16,170,569 |
| Jul 28, 2025 | $17.38 | $17.60 | $16.59 | $16.76 | -3.57% | 15,659,599 |
| Jul 21, 2025 | $17.31 | $17.67 | $17.13 | $17.38 | +0.99% | 9,838,597 |
| Jul 14, 2025 | $17.52 | $17.68 | $17.05 | $17.21 | -1.83% | 13,452,882 |
| Jul 7, 2025 | $17.73 | $17.93 | $17.25 | $17.53 | -1.41% | 12,519,578 |
| Jun 30, 2025 | $17.55 | $17.89 | $17.19 | $17.78 | +1.20% | 17,006,890 |
| Jun 23, 2025 | $17.78 | $17.96 | $17.32 | $17.57 | -0.90% | 18,509,454 |
| Jun 16, 2025 | $18.19 | $18.27 | $17.62 | $17.73 | -1.72% | 9,757,844 |
| Jun 9, 2025 | $18.21 | $18.74 | $17.91 | $18.04 | -0.77% | 8,443,892 |
| Jun 2, 2025 | $18.40 | $18.65 | $18.00 | $18.18 | -2.21% | 10,060,740 |
| May 26, 2025 | $18.15 | $18.69 | $17.88 | $18.59 | +3.34% | 8,869,583 |
| May 19, 2025 | $19.37 | $19.61 | $17.88 | $17.99 | -8.17% | 8,266,775 |
| May 12, 2025 | $19.47 | $19.60 | $18.43 | $19.59 | +2.51% | 9,468,282 |
| May 5, 2025 | $19.48 | $19.71 | $19.08 | $19.11 | -2.70% | 6,608,803 |
| Apr 28, 2025 | $19.52 | $19.83 | $18.72 | $19.64 | +0.31% | 10,726,898 |
| Apr 21, 2025 | $19.05 | $19.94 | $18.56 | $19.58 | +2.25% | 9,207,921 |
| Apr 14, 2025 | $18.37 | $19.33 | $18.27 | $19.15 | +5.10% | 7,252,150 |
| Apr 7, 2025 | $18.50 | $19.19 | $17.10 | $18.22 | -4.11% | 13,292,340 |
| Mar 31, 2025 | $20.94 | $21.56 | $18.99 | $19.00 | -8.92% | 11,762,361 |
| Mar 24, 2025 | $20.85 | $21.26 | $20.71 | $20.86 | +0.63% | 7,840,022 |
| Mar 17, 2025 | $20.86 | $21.13 | $20.46 | $20.73 | -1.19% | 11,889,967 |
| Mar 10, 2025 | $21.29 | $21.67 | $20.29 | $20.98 | -0.10% | 11,683,033 |
| Mar 3, 2025 | $21.77 | $21.85 | $20.74 | $21.00 | -3.67% | 10,025,784 |
| Feb 24, 2025 | $20.49 | $21.87 | $20.40 | $21.80 | +6.86% | 10,435,209 |
| Feb 18, 2025 | $20.41 | $20.92 | $20.19 | $20.40 | -0.54% | 14,163,576 |
| Feb 10, 2025 | $19.90 | $20.94 | $19.59 | $20.51 | +3.07% | 10,147,801 |
| Feb 3, 2025 | $18.89 | $20.06 | $18.81 | $19.90 | +3.59% | 6,885,428 |
| Jan 27, 2025 | $18.81 | $19.40 | $18.72 | $19.21 | +2.34% | 7,307,979 |
| Jan 21, 2025 | $19.05 | $19.31 | $18.46 | $18.77 | -1.21% | 5,903,631 |
| Jan 13, 2025 | $18.18 | $19.40 | $18.12 | $19.00 | +4.22% | 6,740,159 |
| Jan 6, 2025 | $19.80 | $19.90 | $18.20 | $18.23 | -8.48% | 8,256,736 |
| Dec 30, 2024 | $19.86 | $19.96 | $19.57 | $19.92 | -0.20% | 5,651,671 |
| Dec 23, 2024 | $20.05 | $20.49 | $19.89 | $19.96 | -1.14% | 5,012,480 |
| Dec 16, 2024 | $21.46 | $21.89 | $19.56 | $20.19 | -5.65% | 13,533,472 |
| Dec 9, 2024 | $21.27 | $21.68 | $21.04 | $21.40 | +0.80% | 6,552,533 |
| Dec 2, 2024 | $21.80 | $21.80 | $20.84 | $21.23 | -2.79% | 6,278,121 |
| Nov 25, 2024 | $21.91 | $22.26 | $21.59 | $21.84 | +0.41% | 7,551,920 |
| Nov 18, 2024 | $20.96 | $21.77 | $20.91 | $21.75 | +3.62% | 8,064,456 |
| Nov 11, 2024 | $20.92 | $21.23 | $20.53 | $20.99 | +0.43% | 11,689,820 |
| Nov 4, 2024 | $19.17 | $20.99 | $19.06 | $20.90 | +9.65% | 11,125,162 |
| Oct 28, 2024 | $19.96 | $20.35 | $19.01 | $19.06 | -3.64% | 11,679,470 |
| Oct 21, 2024 | $19.86 | $20.10 | $19.39 | $19.78 | -0.85% | 7,075,604 |
| Oct 14, 2024 | $19.14 | $20.08 | $19.01 | $19.95 | +3.96% | 16,268,703 |
| Oct 7, 2024 | $19.40 | $19.42 | $18.76 | $19.19 | -1.74% | 10,445,639 |
| Sep 30, 2024 | $20.28 | $20.63 | $19.41 | $19.53 | -4.69% | 9,645,889 |
| Sep 23, 2024 | $21.08 | $21.17 | $20.41 | $20.49 | -2.06% | 7,760,085 |
| Sep 16, 2024 | $21.03 | $21.20 | $20.73 | $20.92 | -0.14% | 10,696,501 |
| Sep 9, 2024 | $19.87 | $20.97 | $19.71 | $20.95 | +6.29% | 10,039,113 |
| Sep 3, 2024 | $20.59 | $20.87 | $19.67 | $19.71 | -5.15% | 15,443,308 |
| Aug 26, 2024 | $20.33 | $20.80 | $19.98 | $20.78 | +3.33% | 6,575,249 |
| Aug 19, 2024 | $19.61 | $20.26 | $19.40 | $20.11 | +3.02% | 5,899,828 |
| Aug 12, 2024 | $19.64 | $19.87 | $19.39 | $19.52 | -0.76% | 7,521,974 |
| Aug 5, 2024 | $18.94 | $20.08 | $18.79 | $19.67 | +0.87% | 8,768,174 |
| Jul 29, 2024 | $18.92 | $19.83 | $18.12 | $19.50 | +3.28% | 12,786,134 |
| Jul 22, 2024 | $18.93 | $19.28 | $18.32 | $18.88 | -0.16% | 8,475,326 |
| Jul 15, 2024 | $18.73 | $19.51 | $18.60 | $18.91 | +1.78% | 8,220,104 |
| Jul 8, 2024 | $18.69 | $18.96 | $18.27 | $18.58 | -0.38% | 13,051,222 |
| Jul 1, 2024 | $18.70 | $18.96 | $18.41 | $18.65 | -0.48% | 8,170,046 |
| Jun 24, 2024 | $18.17 | $18.82 | $18.06 | $18.74 | +3.54% | 13,373,067 |
| Jun 17, 2024 | $17.83 | $18.30 | $17.81 | $18.10 | +0.95% | 10,487,720 |
| Jun 10, 2024 | $17.15 | $18.22 | $17.11 | $17.93 | +3.46% | 30,853,456 |
| Jun 3, 2024 | $16.82 | $17.43 | $16.82 | $17.33 | +3.77% | 14,994,826 |
| May 28, 2024 | $16.62 | $16.77 | $15.66 | $16.70 | +1.15% | 9,324,787 |
| May 20, 2024 | $17.05 | $17.18 | $16.50 | $16.51 | -3.51% | 9,707,838 |
| May 13, 2024 | $16.94 | $17.42 | $16.74 | $17.11 | +1.54% | 9,364,475 |
| May 6, 2024 | $16.51 | $16.96 | $16.39 | $16.85 | +3.18% | 7,189,540 |
| Apr 29, 2024 | $15.98 | $16.47 | $15.65 | $16.33 | +2.96% | 10,898,207 |
| Apr 22, 2024 | $15.70 | $16.06 | $15.27 | $15.86 | +1.54% | 13,153,592 |
| Apr 15, 2024 | $16.07 | $16.18 | $15.45 | $15.62 | -2.38% | 13,524,630 |
| Apr 8, 2024 | $15.60 | $16.75 | $15.60 | $16.00 | +4.10% | 14,875,839 |
| Apr 1, 2024 | $16.14 | $16.14 | $15.25 | $15.37 | -4.71% | 6,833,627 |
| Mar 25, 2024 | $16.06 | $16.32 | $15.74 | $16.13 | +0.81% | 5,913,751 |
| Mar 18, 2024 | $15.60 | $16.30 | $15.23 | $16.00 | +2.76% | 10,009,297 |
| Mar 11, 2024 | $16.17 | $16.28 | $15.24 | $15.57 | -3.89% | 9,904,531 |
| Mar 4, 2024 | $15.43 | $16.40 | $15.23 | $16.20 | +5.06% | 10,829,426 |
| Feb 26, 2024 | $14.89 | $15.44 | $14.35 | $15.42 | +3.21% | 8,303,560 |
| Feb 20, 2024 | $15.35 | $15.44 | $14.93 | $14.94 | -3.98% | 7,949,746 |
| Feb 12, 2024 | $14.81 | $15.67 | $14.08 | $15.56 | +5.56% | 13,763,022 |
| Feb 5, 2024 | $14.76 | $14.96 | $14.53 | $14.74 | -1.60% | 9,695,478 |
| Jan 29, 2024 | $15.12 | $15.38 | $14.26 | $14.98 | -0.99% | 15,628,650 |
| Jan 22, 2024 | $15.64 | $15.94 | $15.01 | $15.13 | -2.64% | 16,731,782 |
| Jan 16, 2024 | $15.15 | $15.55 | $14.56 | $15.54 | +2.17% | 15,249,990 |
| Jan 8, 2024 | $14.84 | $15.51 | $14.80 | $15.21 | +2.22% | 7,313,134 |
| Jan 2, 2024 | $15.19 | $15.56 | $14.73 | $14.88 | -2.75% | 7,441,181 |
| Dec 26, 2023 | $15.30 | $15.66 | $15.22 | $15.30 | +0.33% | 4,488,670 |
| Dec 18, 2023 | $15.67 | $15.69 | $15.08 | $15.25 | -2.56% | 12,411,917 |
| Dec 11, 2023 | $14.55 | $16.01 | $14.30 | $15.65 | +7.05% | 19,568,521 |
| Dec 4, 2023 | $14.02 | $14.62 | $13.95 | $14.62 | +3.54% | 9,615,247 |
| Nov 27, 2023 | $13.42 | $14.14 | $13.24 | $14.12 | +4.75% | 10,188,639 |
| Nov 20, 2023 | $13.11 | $13.58 | $12.99 | $13.48 | +2.82% | 8,337,460 |
| Nov 13, 2023 | $12.83 | $13.61 | $12.50 | $13.11 | +1.00% | 17,555,115 |
| Nov 6, 2023 | $13.57 | $13.61 | $12.77 | $12.98 | -4.84% | 13,829,953 |
| Oct 30, 2023 | $12.38 | $13.84 | $11.61 | $13.64 | +11.80% | 14,223,315 |
| Oct 23, 2023 | $13.07 | $13.28 | $12.12 | $12.20 | -7.44% | 14,223,784 |
| Oct 16, 2023 | $13.92 | $14.20 | $13.18 | $13.18 | -4.35% | 6,833,576 |
| Oct 9, 2023 | $13.67 | $14.36 | $13.63 | $13.78 | -0.14% | 7,028,319 |
| Oct 2, 2023 | $13.95 | $14.12 | $13.43 | $13.80 | -1.92% | 9,037,022 |
| Sep 25, 2023 | $14.62 | $14.65 | $13.89 | $14.07 | -4.16% | 9,475,067 |
| Sep 18, 2023 | $15.79 | $15.79 | $14.67 | $14.68 | -7.21% | 9,102,903 |
| Sep 11, 2023 | $16.11 | $16.25 | $15.51 | $15.82 | -1.49% | 16,839,101 |
| Sep 5, 2023 | $16.51 | $16.62 | $15.98 | $16.06 | -3.25% | 8,289,335 |
| Aug 28, 2023 | $16.54 | $17.09 | $16.50 | $16.60 | +0.79% | 6,995,557 |
| Aug 21, 2023 | $16.04 | $16.59 | $15.75 | $16.47 | +2.62% | 6,090,696 |
| Aug 14, 2023 | $16.29 | $16.33 | $15.83 | $16.05 | -2.25% | 8,223,704 |
| Aug 7, 2023 | $16.43 | $16.77 | $16.18 | $16.42 | -0.12% | 5,632,798 |
| Jul 31, 2023 | $16.95 | $17.10 | $16.17 | $16.44 | -2.43% | 9,280,368 |
| Jul 24, 2023 | $17.76 | $18.08 | $16.76 | $16.85 | -4.75% | 9,044,928 |
| Jul 17, 2023 | $17.96 | $18.02 | $17.37 | $17.69 | -1.89% | 7,974,403 |
| Jul 10, 2023 | $17.64 | $18.47 | $17.64 | $18.03 | +1.18% | 8,692,643 |
| Jul 3, 2023 | $18.12 | $18.56 | $17.59 | $17.82 | -2.20% | 5,683,522 |
| Jun 26, 2023 | $17.28 | $18.49 | $17.25 | $18.22 | +5.14% | 8,773,570 |
| Jun 20, 2023 | $18.45 | $18.48 | $17.11 | $17.33 | -6.37% | 7,732,018 |
| Jun 12, 2023 | $18.29 | $18.77 | $17.94 | $18.51 | +0.98% | 9,058,701 |
| Jun 5, 2023 | $17.79 | $18.72 | $17.66 | $18.33 | +2.00% | 13,003,381 |
| May 30, 2023 | $17.11 | $18.22 | $17.00 | $17.97 | +5.89% | 8,547,932 |
| May 22, 2023 | $16.84 | $17.21 | $16.33 | $16.97 | +1.13% | 8,110,354 |
| May 15, 2023 | $17.14 | $17.17 | $16.31 | $16.78 | -2.10% | 6,168,907 |
| May 8, 2023 | $17.15 | $17.29 | $16.73 | $17.14 | +1.18% | 7,815,994 |
| May 1, 2023 | $16.63 | $16.97 | $16.00 | $16.94 | +1.74% | 9,119,737 |
| Apr 24, 2023 | $16.41 | $16.89 | $15.64 | $16.65 | +1.90% | 13,350,798 |
| Apr 17, 2023 | $15.90 | $16.47 | $15.84 | $16.34 | +2.77% | 7,607,381 |
| Apr 10, 2023 | $16.15 | $16.63 | $15.77 | $15.90 | -2.33% | 6,632,527 |
| Apr 3, 2023 | $16.00 | $16.29 | $15.87 | $16.28 | +1.56% | 6,798,665 |
| Mar 27, 2023 | $15.38 | $16.04 | $14.95 | $16.03 | +5.32% | 9,086,826 |
| Mar 20, 2023 | $15.54 | $15.94 | $14.55 | $15.22 | -1.74% | 9,383,674 |
| Mar 13, 2023 | $16.51 | $17.17 | $15.34 | $15.49 | -7.02% | 15,254,871 |
| Mar 6, 2023 | $17.98 | $18.08 | $16.53 | $16.66 | -7.08% | 10,972,016 |
| Feb 27, 2023 | $18.24 | $18.33 | $17.37 | $17.93 | -0.28% | 7,919,026 |
| Feb 21, 2023 | $18.48 | $18.60 | $17.83 | $17.98 | -4.06% | 9,241,779 |
| Feb 13, 2023 | $19.13 | $19.53 | $18.38 | $18.74 | -1.83% | 11,561,794 |
| Feb 6, 2023 | $18.94 | $19.41 | $18.78 | $19.09 | -0.52% | 8,027,677 |
| Jan 30, 2023 | $18.70 | $19.68 | $18.30 | $19.19 | +1.53% | 10,903,327 |
| Jan 23, 2023 | $17.90 | $19.11 | $17.78 | $18.90 | +5.59% | 7,564,183 |
| Jan 17, 2023 | $17.71 | $18.12 | $17.54 | $17.90 | +0.79% | 8,795,385 |
| Jan 9, 2023 | $16.82 | $17.85 | $16.29 | $17.76 | +5.40% | 12,199,084 |
| Jan 3, 2023 | $16.80 | $17.25 | $16.17 | $16.85 | -0.06% | 7,694,278 |
| Dec 27, 2022 | $16.95 | $17.32 | $16.60 | $16.86 | -0.65% | 5,343,249 |
| Dec 19, 2022 | $17.34 | $17.46 | $16.57 | $16.97 | -2.75% | 7,424,533 |
| Dec 12, 2022 | $17.79 | $18.59 | $17.18 | $17.45 | -2.19% | 15,611,910 |
| Dec 5, 2022 | $17.71 | $18.22 | $17.09 | $17.84 | -0.56% | 7,713,207 |
| Nov 28, 2022 | $17.40 | $18.43 | $17.12 | $17.94 | +2.51% | 6,664,550 |
| Nov 21, 2022 | $17.57 | $17.72 | $17.33 | $17.50 | -0.96% | 3,974,691 |
| Nov 14, 2022 | $17.58 | $18.11 | $17.09 | $17.67 | -0.11% | 11,493,964 |
| Nov 7, 2022 | $16.49 | $17.79 | $16.09 | $17.69 | +7.54% | 6,925,323 |
| Oct 31, 2022 | $16.60 | $17.09 | $15.72 | $16.45 | -1.79% | 11,068,952 |
| Oct 24, 2022 | $15.91 | $16.81 | $15.54 | $16.75 | +6.42% | 10,968,080 |
| Oct 17, 2022 | $15.43 | $16.31 | $15.29 | $15.74 | +4.58% | 8,026,308 |
| Oct 10, 2022 | $15.63 | $16.04 | $15.04 | $15.05 | -2.84% | 9,588,338 |
| Oct 3, 2022 | $17.00 | $18.09 | $15.37 | $15.49 | -7.41% | 15,280,110 |
| Sep 26, 2022 | $17.34 | $17.40 | $15.97 | $16.73 | -4.24% | 13,979,468 |
| Sep 19, 2022 | $18.53 | $18.87 | $17.28 | $17.47 | -7.27% | 10,829,430 |
| Sep 12, 2022 | $20.28 | $20.63 | $18.39 | $18.84 | -6.69% | 12,719,580 |
| Sep 6, 2022 | $19.24 | $20.26 | $19.13 | $20.19 | +5.60% | 6,499,089 |
| Aug 29, 2022 | $20.05 | $20.05 | $19.01 | $19.12 | -4.78% | 8,830,975 |
| Aug 22, 2022 | $21.02 | $21.08 | $20.03 | $20.08 | -5.28% | 6,636,045 |
| Aug 15, 2022 | $22.35 | $22.64 | $21.13 | $21.20 | -4.98% | 7,136,499 |
| Aug 8, 2022 | $21.37 | $22.38 | $21.21 | $22.31 | +5.73% | 7,644,982 |
| Aug 1, 2022 | $22.08 | $22.17 | $20.79 | $21.10 | -4.95% | 6,756,880 |
| Jul 25, 2022 | $21.53 | $22.48 | $21.14 | $22.20 | +3.21% | 7,951,635 |
| Jul 18, 2022 | $20.97 | $21.71 | $20.49 | $21.51 | +3.26% | 5,353,012 |
| Jul 11, 2022 | $20.30 | $21.00 | $19.91 | $20.83 | +2.61% | 10,243,421 |
| Jul 5, 2022 | $20.86 | $21.14 | $20.21 | $20.30 | -3.33% | 10,742,550 |
| Jun 27, 2022 | $20.83 | $21.69 | $20.36 | $21.00 | +1.06% | 9,147,158 |
| Jun 21, 2022 | $20.71 | $21.28 | $20.26 | $20.78 | +0.97% | 13,403,760 |
| Jun 13, 2022 | $21.65 | $21.84 | $20.42 | $20.58 | -7.46% | 19,464,646 |
| Jun 6, 2022 | $24.08 | $24.14 | $22.03 | $22.24 | -6.36% | 11,370,231 |
| May 31, 2022 | $23.71 | $24.13 | $23.03 | $23.75 | -1.33% | 20,010,098 |
| May 23, 2022 | $22.65 | $24.17 | $22.37 | $24.07 | +7.50% | 11,942,544 |
| May 16, 2022 | $22.69 | $23.02 | $21.86 | $22.39 | -1.32% | 66,958,998 |
| May 9, 2022 | $23.11 | $23.35 | $21.69 | $22.69 | -3.08% | 20,503,809 |
| May 2, 2022 | $27.35 | $27.59 | $22.91 | $23.41 | -14.12% | 20,315,066 |
| Apr 25, 2022 | $27.58 | $28.15 | $27.14 | $27.26 | -1.52% | 18,290,509 |
| Apr 18, 2022 | $26.96 | $28.42 | $26.68 | $27.68 | +2.67% | 14,087,296 |
| Apr 11, 2022 | $27.12 | $27.35 | $26.40 | $26.96 | -0.55% | 14,385,672 |
| Apr 4, 2022 | $27.29 | $27.61 | $26.14 | $27.11 | -0.48% | 18,079,885 |
| Mar 28, 2022 | $26.38 | $27.25 | $26.23 | $27.24 | +3.26% | 16,027,974 |
| Mar 21, 2022 | $25.31 | $26.57 | $25.16 | $26.38 | +3.98% | 26,476,640 |
| Mar 14, 2022 | $25.64 | $26.13 | $24.91 | $25.37 | -1.05% | 79,376,516 |
| Mar 7, 2022 | $26.89 | $27.27 | $25.42 | $25.64 | -3.57% | 26,861,967 |
| Feb 28, 2022 | $25.12 | $26.63 | $24.89 | $26.59 | +4.85% | 22,974,191 |
| Feb 22, 2022 | $24.62 | $25.38 | $24.06 | $25.36 | +3.26% | 17,522,587 |
| Feb 14, 2022 | $24.03 | $25.35 | $23.18 | $24.56 | +2.12% | 18,866,386 |
| Feb 7, 2022 | $23.61 | $24.60 | $23.13 | $24.05 | +1.82% | 16,891,817 |
| Jan 31, 2022 | $22.71 | $23.97 | $22.53 | $23.62 | +3.32% | 11,723,786 |
| Jan 24, 2022 | $21.96 | $22.87 | $21.35 | $22.86 | +2.70% | 14,459,272 |
| Jan 18, 2022 | $23.16 | $23.57 | $21.90 | $22.26 | -5.12% | 9,993,763 |
| Jan 10, 2022 | $23.73 | $24.40 | $23.03 | $23.46 | -1.22% | 12,420,054 |
| Jan 3, 2022 | $25.55 | $25.75 | $23.55 | $23.75 | -8.05% | 22,266,899 |
| Dec 27, 2021 | $23.68 | $25.98 | $23.29 | $25.83 | +9.63% | 14,497,678 |
| Dec 20, 2021 | $24.14 | $24.46 | $22.02 | $23.56 | -3.09% | 25,111,628 |
| Dec 13, 2021 | $24.43 | $25.08 | $22.95 | $24.31 | -0.73% | 12,038,357 |
| Dec 6, 2021 | $25.07 | $25.61 | $24.49 | $24.49 | -1.17% | 4,571,433 |
| Nov 29, 2021 | $25.01 | $25.28 | $24.00 | $24.78 | +0.36% | 4,466,482 |
| Nov 22, 2021 | $25.40 | $25.86 | $24.51 | $24.69 | -2.64% | 2,431,747 |
| Nov 15, 2021 | $25.15 | $25.83 | $24.49 | $25.36 | +0.96% | 5,172,246 |
| Nov 8, 2021 | $24.62 | $25.38 | $24.41 | $25.12 | +2.53% | 2,598,458 |
| Nov 1, 2021 | $23.75 | $24.77 | $23.15 | $24.50 | +3.68% | 4,620,541 |
| Oct 25, 2021 | $22.53 | $24.35 | $22.14 | $23.63 | +5.26% | 5,665,286 |
| Oct 18, 2021 | $21.27 | $22.60 | $21.11 | $22.45 | +5.35% | 2,713,550 |
| Oct 11, 2021 | $20.64 | $21.73 | $20.46 | $21.31 | +3.20% | 2,174,777 |
| Oct 4, 2021 | $20.83 | $21.34 | $20.35 | $20.65 | -0.72% | 3,978,543 |
| Sep 27, 2021 | $20.82 | $21.07 | $20.24 | $20.80 | -0.05% | 3,741,815 |
| Sep 20, 2021 | $19.78 | $21.10 | $19.73 | $20.81 | +2.82% | 4,005,863 |
| Sep 13, 2021 | $19.75 | $20.48 | $19.73 | $20.24 | +2.64% | 5,486,800 |
| Sep 7, 2021 | $20.86 | $20.86 | $19.72 | $19.72 | -5.78% | 2,944,539 |
| Aug 30, 2021 | $20.34 | $21.00 | $20.33 | $20.93 | +2.35% | 3,248,666 |
| Aug 23, 2021 | $20.45 | $20.62 | $19.84 | $20.45 | +0.15% | 3,576,155 |
| Aug 16, 2021 | $20.09 | $20.50 | $19.63 | $20.42 | +1.34% | 3,455,578 |
| Aug 9, 2021 | $20.10 | $20.21 | $19.56 | $20.15 | +0.30% | 3,533,242 |
| Aug 2, 2021 | $19.34 | $20.31 | $19.34 | $20.09 | +4.20% | 4,948,666 |
| Jul 26, 2021 | $20.00 | $20.14 | $16.50 | $19.28 | -3.60% | 16,196,493 |
| Jul 19, 2021 | $19.45 | $20.27 | $19.12 | $20.00 | +1.47% | 2,624,273 |
| Jul 12, 2021 | $18.94 | $19.95 | $18.87 | $19.71 | +3.90% | 2,050,441 |
| Jul 6, 2021 | $18.31 | $18.99 | $18.19 | $18.97 | +3.55% | 2,073,799 |
| Jun 28, 2021 | $18.44 | $18.46 | $17.96 | $18.32 | -0.60% | 3,022,868 |
| Jun 21, 2021 | $18.04 | $18.55 | $17.93 | $18.43 | +2.90% | 3,366,572 |
| Jun 14, 2021 | $18.69 | $18.83 | $17.89 | $17.91 | -4.22% | 4,181,091 |
| Jun 7, 2021 | $17.76 | $18.70 | $17.74 | $18.70 | +5.89% | 2,595,922 |
| Jun 1, 2021 | $17.15 | $17.75 | $17.12 | $17.66 | +3.40% | 2,309,428 |
| May 24, 2021 | $16.46 | $17.12 | $16.44 | $17.08 | +4.34% | 3,399,304 |
| May 17, 2021 | $16.23 | $16.57 | $15.78 | $16.37 | +0.80% | 3,087,954 |
| May 10, 2021 | $16.50 | $16.56 | $15.62 | $16.24 | -1.28% | 3,144,980 |
| May 3, 2021 | $16.95 | $16.95 | $15.79 | $16.45 | -2.32% | 3,919,727 |
| Apr 26, 2021 | $16.90 | $17.00 | $16.51 | $16.84 | +0.84% | 3,504,406 |
| Apr 19, 2021 | $16.39 | $16.85 | $16.21 | $16.70 | +2.14% | 3,226,918 |
| Apr 12, 2021 | $15.75 | $16.40 | $15.60 | $16.35 | +4.01% | 2,939,580 |
| Apr 5, 2021 | $15.65 | $15.94 | $15.36 | $15.72 | +0.90% | 3,089,115 |
| Mar 29, 2021 | $15.74 | $15.76 | $15.09 | $15.58 | -0.89% | 2,867,931 |
| Mar 22, 2021 | $14.35 | $15.76 | $14.25 | $15.72 | +8.41% | 4,095,222 |
| Mar 15, 2021 | $15.08 | $15.32 | $14.43 | $14.50 | -3.91% | 6,756,350 |
| Mar 8, 2021 | $14.38 | $15.16 | $14.18 | $15.09 | +5.67% | 4,516,659 |
| Mar 1, 2021 | $14.26 | $14.55 | $13.76 | $14.28 | +1.71% | 2,938,752 |
| Feb 22, 2021 | $14.18 | $14.58 | $13.99 | $14.04 | -1.13% | 2,756,519 |
| Feb 16, 2021 | $14.55 | $14.62 | $14.00 | $14.20 | -2.47% | 2,167,582 |
| Feb 8, 2021 | $14.27 | $14.75 | $14.11 | $14.56 | +2.32% | 3,189,070 |
| Feb 1, 2021 | $13.31 | $14.25 | $13.15 | $14.23 | +7.15% | 2,387,539 |
| Jan 25, 2021 | $13.62 | $13.79 | $13.19 | $13.28 | -3.21% | 2,202,878 |
| Jan 19, 2021 | $13.70 | $13.81 | $13.37 | $13.72 | +1.11% | 1,675,126 |
| Jan 11, 2021 | $13.37 | $13.60 | $13.06 | $13.57 | +1.80% | 1,767,342 |
| Jan 4, 2021 | $13.45 | $13.62 | $13.01 | $13.33 | -0.74% | 2,487,314 |
| Dec 28, 2020 | $13.59 | $13.77 | $13.14 | $13.43 | -1.10% | 1,295,351 |
| Dec 21, 2020 | $13.03 | $13.58 | $12.88 | $13.58 | +2.18% | 1,486,571 |
| Dec 14, 2020 | $13.37 | $14.10 | $13.15 | $13.29 | +0.53% | 3,335,034 |
| Dec 7, 2020 | $13.30 | $13.54 | $13.05 | $13.22 | -1.12% | 2,218,290 |
| Nov 30, 2020 | $12.80 | $13.37 | $12.80 | $13.37 | +3.97% | 2,525,633 |
| Nov 23, 2020 | $13.06 | $13.35 | $12.76 | $12.86 | -0.92% | 2,485,319 |
| Nov 16, 2020 | $13.90 | $14.07 | $12.91 | $12.98 | -4.84% | 4,289,015 |
| Nov 9, 2020 | $13.35 | $14.12 | $12.90 | $13.64 | +8.17% | 2,958,485 |
| Nov 2, 2020 | $12.29 | $12.99 | $12.23 | $12.61 | +3.79% | 2,613,969 |
| Oct 26, 2020 | $11.60 | $12.19 | $11.17 | $12.15 | +3.85% | 3,561,125 |
| Oct 19, 2020 | $11.72 | $11.88 | $11.45 | $11.70 | -0.17% | 2,466,666 |
| Oct 12, 2020 | $12.02 | $12.14 | $11.70 | $11.72 | -2.90% | 1,916,609 |
| Oct 5, 2020 | $12.04 | $12.35 | $11.79 | $12.07 | +1.00% | 2,169,957 |
| Sep 28, 2020 | $11.46 | $12.14 | $11.41 | $11.95 | +5.47% | 3,286,694 |
| Sep 21, 2020 | $11.26 | $11.38 | $10.84 | $11.33 | -0.79% | 3,642,081 |
| Sep 14, 2020 | $11.28 | $11.98 | $11.28 | $11.42 | +1.78% | 3,565,452 |
| Sep 8, 2020 | $12.13 | $12.13 | $11.20 | $11.22 | -7.58% | 1,903,345 |
| Aug 31, 2020 | $11.87 | $12.34 | $11.57 | $12.14 | +2.36% | 3,263,148 |
| Aug 24, 2020 | $11.49 | $11.92 | $11.30 | $11.86 | +3.49% | 2,565,464 |
| Aug 17, 2020 | $11.68 | $12.00 | $11.23 | $11.46 | -1.88% | 2,530,543 |
| Aug 10, 2020 | $11.92 | $12.28 | $11.45 | $11.68 | -2.10% | 2,726,854 |
| Aug 3, 2020 | $11.40 | $11.93 | $10.82 | $11.93 | +3.74% | 3,565,170 |
| Jul 27, 2020 | $10.77 | $11.50 | $10.40 | $11.50 | +6.09% | 3,494,589 |
| Jul 20, 2020 | $11.19 | $11.31 | $10.80 | $10.84 | -3.39% | 2,504,776 |
| Jul 13, 2020 | $11.07 | $11.50 | $10.94 | $11.22 | +2.65% | 2,271,803 |
| Jul 6, 2020 | $11.71 | $11.76 | $10.59 | $10.93 | -4.37% | 3,304,227 |
| Jun 29, 2020 | $11.16 | $11.87 | $10.90 | $11.43 | +3.53% | 3,037,906 |
| Jun 22, 2020 | $11.00 | $11.56 | $10.50 | $11.04 | +0.27% | 4,937,666 |
| Jun 15, 2020 | $10.83 | $12.07 | $10.78 | $11.01 | -2.48% | 5,976,210 |
| Jun 8, 2020 | $11.84 | $12.20 | $10.61 | $11.29 | -2.84% | 4,538,773 |
| Jun 1, 2020 | $9.91 | $11.77 | $9.85 | $11.62 | +17.49% | 3,636,320 |
| May 26, 2020 | $10.16 | $10.45 | $9.83 | $9.89 | +1.44% | 3,469,627 |
| May 18, 2020 | $9.58 | $10.04 | $9.53 | $9.75 | +7.38% | 3,861,725 |
| May 11, 2020 | $9.75 | $9.87 | $8.57 | $9.08 | -8.10% | 6,571,742 |
| May 4, 2020 | $9.80 | $10.04 | $8.51 | $9.88 | +0.20% | 3,896,095 |
| Apr 27, 2020 | $9.36 | $10.53 | $9.33 | $9.86 | +6.48% | 3,811,967 |
| Apr 20, 2020 | $8.81 | $9.43 | $8.67 | $9.26 | +2.66% | 4,695,771 |
| Apr 13, 2020 | $10.46 | $10.46 | $8.47 | $9.02 | -9.26% | 3,683,260 |
| Apr 6, 2020 | $7.38 | $9.94 | $7.32 | $9.94 | +41.19% | 5,064,613 |
| Mar 30, 2020 | $8.99 | $9.12 | $6.86 | $7.04 | -21.34% | 5,206,624 |
| Mar 23, 2020 | $8.58 | $9.21 | $7.44 | $8.95 | +2.17% | 6,865,358 |
| Mar 16, 2020 | $11.00 | $11.17 | $8.62 | $8.76 | -29.24% | 7,413,402 |
| Mar 9, 2020 | $13.85 | $14.07 | $10.82 | $12.38 | -13.73% | 6,188,444 |
| Mar 2, 2020 | $13.35 | $14.57 | $13.22 | $14.35 | +8.22% | 5,250,771 |
| Feb 24, 2020 | $15.28 | $15.50 | $12.97 | $13.26 | -14.12% | 6,074,832 |
| Feb 18, 2020 | $16.46 | $16.46 | $15.30 | $15.44 | -6.08% | 7,285,294 |
| Feb 10, 2020 | $15.15 | $16.85 | $15.09 | $16.44 | +8.80% | 3,286,200 |
| Feb 3, 2020 | $14.81 | $15.22 | $14.73 | $15.11 | +3.00% | 1,798,573 |
| Jan 27, 2020 | $14.73 | $15.14 | $14.55 | $14.67 | -1.34% | 4,025,857 |
| Jan 21, 2020 | $14.79 | $15.20 | $14.73 | $14.87 | +0.41% | 1,619,122 |
| Jan 13, 2020 | $14.06 | $14.83 | $14.06 | $14.81 | +5.41% | 1,759,471 |
| Jan 6, 2020 | $14.06 | $14.18 | $13.87 | $14.05 | +0.21% | 1,735,302 |
| Dec 30, 2019 | $13.91 | $14.15 | $13.76 | $14.02 | +0.57% | 1,745,526 |
| Dec 23, 2019 | $14.12 | $14.20 | $13.71 | $13.94 | -1.27% | 795,509 |
| Dec 16, 2019 | $13.73 | $14.21 | $13.72 | $14.12 | +2.99% | 3,763,941 |
| Dec 9, 2019 | $14.75 | $14.86 | $13.64 | $13.71 | -7.18% | 3,204,013 |
| Dec 2, 2019 | $14.94 | $14.99 | $14.57 | $14.77 | -1.14% | 1,741,471 |
| Nov 25, 2019 | $14.47 | $15.10 | $14.45 | $14.94 | +3.39% | 1,278,723 |
| Nov 18, 2019 | $14.66 | $14.86 | $14.34 | $14.45 | -1.23% | 1,810,636 |
| Nov 11, 2019 | $14.29 | $14.69 | $14.24 | $14.63 | +2.24% | 1,918,787 |
| Nov 4, 2019 | $15.20 | $15.20 | $14.23 | $14.31 | -5.73% | 2,703,886 |
| Oct 28, 2019 | $15.00 | $15.89 | $14.98 | $15.18 | +1.20% | 2,405,527 |
| Oct 21, 2019 | $14.77 | $15.17 | $14.70 | $15.00 | -0.20% | 1,666,315 |
| Oct 14, 2019 | $14.62 | $15.08 | $14.49 | $15.03 | +2.31% | 2,165,546 |
| Oct 7, 2019 | $14.56 | $14.82 | $14.50 | $14.69 | +0.20% | 1,897,749 |
| Sep 30, 2019 | $14.31 | $14.68 | $14.14 | $14.66 | +2.23% | 2,509,180 |
| Sep 23, 2019 | $14.40 | $14.51 | $14.23 | $14.34 | -0.69% | 2,424,029 |
| Sep 16, 2019 | $14.00 | $14.57 | $13.94 | $14.44 | +3.74% | 3,785,883 |
| Sep 9, 2019 | $13.73 | $14.15 | $13.45 | $13.92 | +1.68% | 2,661,887 |
| Sep 3, 2019 | $13.91 | $14.07 | $13.68 | $13.69 | -1.58% | 3,080,497 |
| Aug 26, 2019 | $13.89 | $14.10 | $13.81 | $13.91 | +0.51% | 1,775,334 |
| Aug 19, 2019 | $13.44 | $14.05 | $13.38 | $13.84 | +3.44% | 3,061,131 |
| Aug 12, 2019 | $13.26 | $13.53 | $12.85 | $13.38 | +0.60% | 3,189,661 |
| Aug 5, 2019 | $12.65 | $13.33 | $12.39 | $13.30 | +4.48% | 3,041,936 |
| Jul 29, 2019 | $12.05 | $13.16 | $12.05 | $12.73 | +5.56% | 3,732,216 |
| Jul 22, 2019 | $12.03 | $12.13 | $11.82 | $12.06 | +1.26% | 2,561,237 |
| Jul 15, 2019 | $11.95 | $12.17 | $11.86 | $11.91 | -0.33% | 1,895,915 |
| Jul 8, 2019 | $11.92 | $12.05 | $11.80 | $11.95 | 0.00% | 1,741,538 |
| Jul 1, 2019 | $11.65 | $12.04 | $11.49 | $11.95 | +3.28% | 1,401,051 |
| Jun 24, 2019 | $11.89 | $12.00 | $11.34 | $11.57 | -2.20% | 2,589,733 |
| Jun 17, 2019 | $11.95 | $12.17 | $11.83 | $11.83 | -0.76% | 2,075,413 |
| Jun 10, 2019 | $11.41 | $12.02 | $11.29 | $11.92 | +4.38% | 1,828,354 |
| Jun 3, 2019 | $11.03 | $11.50 | $10.95 | $11.42 | +4.01% | 1,766,464 |
| May 28, 2019 | $11.07 | $11.10 | $10.79 | $10.98 | -0.54% | 1,126,766 |
| May 20, 2019 | $10.90 | $11.08 | $10.79 | $11.04 | +1.01% | 1,426,675 |
| May 13, 2019 | $10.71 | $11.05 | $10.59 | $10.93 | +1.30% | 1,535,649 |
| May 6, 2019 | $10.70 | $10.88 | $10.41 | $10.79 | -0.09% | 2,173,695 |
| Apr 29, 2019 | $10.60 | $10.83 | $10.42 | $10.80 | +1.89% | 2,255,630 |
| Apr 22, 2019 | $10.29 | $10.60 | $10.01 | $10.60 | +2.91% | 1,419,011 |
| Apr 15, 2019 | $10.56 | $10.62 | $10.10 | $10.30 | -2.55% | 1,473,733 |
| Apr 8, 2019 | $10.73 | $10.75 | $10.49 | $10.57 | -1.77% | 1,547,429 |
| Apr 1, 2019 | $10.79 | $10.94 | $10.40 | $10.76 | -0.28% | 2,793,356 |
| Mar 25, 2019 | $10.51 | $10.87 | $10.48 | $10.79 | +2.66% | 1,995,738 |
| Mar 18, 2019 | $10.50 | $10.73 | $10.33 | $10.51 | +0.19% | 2,542,223 |
| Mar 11, 2019 | $10.33 | $10.68 | $10.29 | $10.49 | +1.84% | 3,388,107 |
| Mar 4, 2019 | $10.40 | $10.40 | $10.16 | $10.30 | -0.68% | 2,650,982 |
| Feb 25, 2019 | $10.30 | $10.42 | $10.08 | $10.37 | +0.88% | 3,585,830 |
| Feb 19, 2019 | $10.60 | $10.76 | $9.91 | $10.28 | -3.02% | 2,784,450 |
| Feb 11, 2019 | $10.46 | $10.62 | $10.37 | $10.60 | +1.24% | 1,824,076 |
| Feb 4, 2019 | $10.35 | $10.57 | $10.24 | $10.47 | +1.16% | 2,082,209 |
| Jan 28, 2019 | $10.16 | $10.54 | $10.16 | $10.35 | +0.98% | 3,165,099 |
| Jan 22, 2019 | $10.07 | $10.30 | $9.97 | $10.25 | +1.79% | 1,491,708 |
| Jan 14, 2019 | $9.75 | $10.18 | $9.71 | $10.07 | +2.97% | 2,031,049 |
| Jan 7, 2019 | $9.41 | $9.86 | $9.36 | $9.78 | +4.38% | 2,568,163 |
| Dec 31, 2018 | $9.27 | $9.39 | $8.92 | $9.37 | +1.52% | 2,523,402 |
| Dec 24, 2018 | $9.52 | $9.53 | $8.75 | $9.23 | -3.35% | 2,997,923 |
| Dec 17, 2018 | $10.32 | $10.33 | $9.49 | $9.55 | -7.46% | 4,102,162 |
| Dec 10, 2018 | $10.31 | $10.47 | $10.06 | $10.32 | +0.19% | 2,718,010 |
| Dec 3, 2018 | $10.13 | $10.45 | $9.95 | $10.30 | +1.98% | 2,101,491 |
| Nov 26, 2018 | $9.94 | $10.11 | $9.73 | $10.10 | +2.12% | 1,976,538 |
| Nov 19, 2018 | $9.98 | $10.04 | $9.74 | $9.89 | -1.10% | 1,321,350 |
| Nov 12, 2018 | $10.01 | $10.31 | $9.69 | $10.00 | +0.10% | 2,487,470 |
| Nov 5, 2018 | $9.63 | $10.02 | $9.45 | $9.99 | +3.31% | 3,147,184 |
| Oct 29, 2018 | $9.95 | $10.21 | $9.38 | $9.67 | -2.13% | 3,627,421 |
| Oct 22, 2018 | $9.86 | $10.03 | $9.55 | $9.88 | +0.51% | 2,609,888 |
| Oct 15, 2018 | $9.64 | $9.93 | $9.62 | $9.83 | +2.08% | 2,234,207 |
| Oct 8, 2018 | $9.84 | $10.19 | $9.56 | $9.63 | -1.83% | 2,818,108 |
| Oct 1, 2018 | $10.55 | $10.59 | $9.71 | $9.81 | -6.84% | 3,566,611 |
| Sep 24, 2018 | $10.35 | $10.53 | $10.22 | $10.53 | +1.64% | 2,267,501 |
| Sep 17, 2018 | $10.32 | $10.52 | $10.16 | $10.36 | +0.97% | 3,844,084 |
| Sep 10, 2018 | $10.32 | $10.43 | $10.22 | $10.26 | -0.29% | 2,651,252 |
| Sep 4, 2018 | $10.31 | $10.40 | $10.22 | $10.29 | -0.39% | 1,549,339 |
| Aug 27, 2018 | $10.32 | $10.38 | $10.24 | $10.33 | +0.29% | 1,988,456 |
| Aug 20, 2018 | $10.35 | $10.37 | $10.20 | $10.30 | -0.10% | 2,425,774 |
| Aug 13, 2018 | $10.04 | $10.36 | $9.93 | $10.31 | +2.69% | 2,557,837 |
| Aug 6, 2018 | $10.21 | $10.29 | $10.04 | $10.04 | -1.47% | 2,022,331 |
| Jul 30, 2018 | $9.86 | $10.32 | $9.81 | $10.19 | +3.35% | 2,581,746 |
| Jul 23, 2018 | $9.95 | $10.13 | $9.83 | $9.86 | -1.20% | 1,688,103 |
| Jul 16, 2018 | $10.17 | $10.18 | $9.89 | $9.98 | -1.96% | 1,839,984 |
| Jul 9, 2018 | $10.32 | $10.37 | $10.17 | $10.18 | -1.36% | 2,391,465 |
| Jul 2, 2018 | $10.30 | $10.43 | $10.12 | $10.32 | +0.10% | 2,222,891 |
| Jun 25, 2018 | $10.24 | $10.39 | $9.99 | $10.31 | +0.78% | 3,724,051 |
| Jun 18, 2018 | $10.14 | $10.38 | $10.08 | $10.23 | +0.79% | 3,858,058 |
| Jun 11, 2018 | $9.90 | $10.15 | $9.77 | $10.15 | +2.42% | 6,576,926 |
| Jun 4, 2018 | $9.77 | $10.10 | $9.72 | $9.91 | +1.85% | 3,357,554 |
| May 29, 2018 | $9.44 | $9.83 | $9.41 | $9.73 | +2.64% | 1,892,003 |
| May 21, 2018 | $9.22 | $9.67 | $9.20 | $9.48 | +3.16% | 2,272,823 |
| May 14, 2018 | $9.46 | $9.50 | $9.11 | $9.19 | -3.06% | 2,149,872 |
| May 7, 2018 | $9.58 | $9.65 | $9.36 | $9.48 | -0.52% | 2,211,766 |
| Apr 30, 2018 | $9.47 | $9.57 | $9.32 | $9.53 | +0.95% | 2,237,965 |
| Apr 23, 2018 | $9.40 | $9.48 | $8.91 | $9.44 | +0.75% | 2,520,045 |
| Apr 16, 2018 | $9.54 | $9.82 | $9.34 | $9.37 | -1.37% | 2,453,469 |
| Apr 9, 2018 | $9.33 | $9.56 | $9.25 | $9.50 | +2.04% | 3,316,617 |
| Apr 2, 2018 | $9.17 | $9.39 | $8.92 | $9.31 | +1.42% | 3,243,352 |
| Mar 26, 2018 | $8.89 | $9.23 | $8.76 | $9.18 | +4.20% | 2,649,676 |
| Mar 19, 2018 | $9.17 | $9.19 | $8.80 | $8.81 | -3.93% | 2,990,954 |
| Mar 12, 2018 | $8.65 | $9.22 | $8.64 | $9.17 | +5.77% | 3,497,477 |
| Mar 5, 2018 | $8.63 | $8.73 | $8.51 | $8.67 | +0.58% | 2,868,217 |
| Feb 26, 2018 | $8.70 | $8.80 | $8.43 | $8.62 | -0.58% | 3,636,583 |
| Feb 20, 2018 | $9.00 | $9.15 | $8.26 | $8.67 | -1.25% | 2,672,651 |
| Feb 12, 2018 | $8.51 | $8.87 | $8.33 | $8.78 | +3.29% | 3,568,425 |
| Feb 5, 2018 | $8.78 | $8.88 | $8.26 | $8.50 | -4.17% | 5,190,930 |
| Jan 29, 2018 | $9.51 | $9.51 | $8.80 | $8.87 | -6.73% | 3,533,679 |
| Jan 22, 2018 | $9.40 | $9.70 | $9.38 | $9.51 | +1.71% | 2,136,149 |
| Jan 16, 2018 | $9.53 | $9.67 | $9.31 | $9.35 | -1.58% | 2,299,059 |
| Jan 8, 2018 | $10.08 | $10.10 | $9.46 | $9.50 | -5.75% | 2,920,888 |
| Jan 2, 2018 | $10.10 | $10.24 | $10.02 | $10.08 | -0.10% | 2,127,730 |
| Dec 26, 2017 | $10.13 | $10.26 | $10.06 | $10.09 | -0.30% | 1,767,409 |
| Dec 18, 2017 | $10.28 | $10.45 | $10.02 | $10.12 | -0.98% | 2,586,020 |
| Dec 11, 2017 | $10.11 | $10.27 | $10.06 | $10.22 | +1.19% | 5,247,236 |
| Dec 4, 2017 | $10.26 | $10.38 | $10.06 | $10.10 | -0.98% | 2,215,386 |
| Nov 27, 2017 | $10.49 | $10.52 | $10.02 | $10.20 | -3.23% | 2,721,888 |
| Nov 20, 2017 | $10.25 | $10.63 | $10.22 | $10.54 | +3.23% | 2,258,732 |
| Nov 13, 2017 | $10.47 | $10.55 | $10.12 | $10.21 | -2.48% | 2,576,617 |
| Nov 6, 2017 | $10.39 | $10.50 | $10.13 | $10.47 | +0.77% | 3,279,391 |
| Oct 30, 2017 | $10.46 | $10.50 | $9.91 | $10.39 | -1.24% | 3,032,098 |
| Oct 23, 2017 | $10.50 | $10.63 | $10.39 | $10.52 | +0.29% | 2,156,222 |
| Oct 16, 2017 | $10.51 | $10.56 | $10.32 | $10.49 | 0.00% | 2,796,899 |
| Oct 9, 2017 | $10.35 | $10.58 | $10.35 | $10.49 | +1.16% | 2,946,736 |
| Oct 2, 2017 | $10.20 | $10.52 | $10.16 | $10.37 | +1.97% | 3,959,779 |
| Sep 25, 2017 | $10.27 | $10.30 | $9.94 | $10.17 | 0.00% | 4,184,879 |
| Sep 18, 2017 | $10.07 | $10.39 | $10.05 | $10.17 | +0.79% | 7,239,831 |
| Sep 11, 2017 | $10.20 | $10.38 | $9.86 | $10.09 | -0.98% | 8,448,106 |
| Sep 5, 2017 | $10.28 | $10.43 | $9.35 | $10.19 | -0.68% | 19,002,957 |
| Aug 28, 2017 | $10.15 | $10.30 | $10.04 | $10.26 | 0.00% | 2,401,362 |
| Aug 21, 2017 | $9.99 | $10.30 | $9.90 | $10.26 | +2.60% | 2,351,806 |
| Aug 14, 2017 | $10.03 | $10.36 | $9.76 | $10.00 | +0.30% | 4,422,553 |
| Aug 7, 2017 | $10.13 | $10.21 | $9.91 | $9.97 | -1.58% | 2,888,765 |
| Jul 31, 2017 | $10.21 | $10.26 | $9.95 | $10.13 | +0.10% | 2,614,394 |
| Jul 24, 2017 | $10.20 | $10.28 | $9.96 | $10.12 | -0.69% | 1,731,764 |
| Jul 17, 2017 | $10.00 | $10.30 | $9.92 | $10.19 | +2.10% | 1,829,828 |
| Jul 10, 2017 | $9.87 | $9.99 | $9.64 | $9.98 | +1.01% | 1,935,340 |
| Jul 3, 2017 | $9.84 | $10.10 | $9.80 | $9.88 | +0.10% | 1,733,754 |
| Jun 26, 2017 | $9.88 | $10.01 | $9.76 | $9.87 | +0.30% | 2,763,987 |
| Jun 19, 2017 | $9.97 | $10.12 | $9.82 | $9.84 | -1.50% | 3,201,949 |
| Jun 12, 2017 | $10.01 | $10.13 | $9.74 | $9.99 | -0.30% | 4,628,698 |
| Jun 5, 2017 | $9.92 | $10.11 | $9.75 | $10.02 | +0.60% | 4,781,936 |
| May 30, 2017 | $9.55 | $10.00 | $9.52 | $9.96 | +4.18% | 5,394,697 |
| May 22, 2017 | $9.13 | $9.84 | $9.08 | $9.56 | +4.37% | 14,381,650 |
| May 15, 2017 | $9.08 | $9.81 | $9.00 | $9.16 | +1.55% | 1,368,198 |
| May 8, 2017 | $9.05 | $9.15 | $8.92 | $9.02 | -0.33% | 1,451,936 |
| May 1, 2017 | $9.22 | $9.47 | $8.99 | $9.05 | -1.63% | 2,839,336 |
| Apr 24, 2017 | $9.57 | $9.62 | $9.14 | $9.20 | -2.95% | 2,372,162 |
| Apr 17, 2017 | $9.35 | $9.53 | $9.32 | $9.48 | +2.27% | 1,761,282 |
| Apr 10, 2017 | $9.24 | $9.40 | $9.19 | $9.27 | +0.32% | 1,036,056 |
| Apr 3, 2017 | $9.35 | $9.39 | $9.03 | $9.24 | -1.39% | 2,060,278 |
| Mar 27, 2017 | $9.18 | $9.39 | $9.15 | $9.37 | +1.96% | 1,971,321 |
| Mar 20, 2017 | $9.30 | $9.33 | $8.90 | $9.19 | -1.39% | 1,998,818 |
| Mar 13, 2017 | $8.86 | $9.39 | $8.57 | $9.32 | +4.95% | 2,468,579 |
| Mar 6, 2017 | $9.22 | $9.22 | $8.74 | $8.88 | -3.69% | 2,948,091 |
| Feb 27, 2017 | $9.23 | $9.31 | $9.04 | $9.22 | -0.11% | 2,174,396 |
| Feb 21, 2017 | $9.20 | $9.31 | $9.04 | $9.23 | -0.75% | 2,124,935 |
| Feb 13, 2017 | $9.30 | $9.45 | $9.20 | $9.30 | +0.11% | 2,797,059 |
| Feb 6, 2017 | $9.27 | $9.35 | $9.06 | $9.29 | +0.22% | 2,893,094 |
| Jan 30, 2017 | $9.10 | $9.38 | $9.00 | $9.27 | +1.53% | 2,656,102 |
| Jan 23, 2017 | $8.96 | $9.27 | $8.94 | $9.13 | +1.67% | 2,378,994 |
| Jan 17, 2017 | $8.97 | $9.01 | $8.78 | $8.98 | +0.34% | 1,990,667 |
| Jan 9, 2017 | $8.95 | $9.07 | $8.85 | $8.95 | -0.33% | 3,268,059 |
| Jan 3, 2017 | $8.98 | $9.07 | $8.85 | $8.98 | +0.67% | 2,149,062 |
| Dec 27, 2016 | $8.95 | $8.96 | $8.65 | $8.92 | 0.00% | 1,919,173 |
| Dec 19, 2016 | $8.68 | $9.00 | $8.61 | $8.92 | +2.65% | 3,566,297 |
| Dec 12, 2016 | $8.77 | $8.77 | $8.45 | $8.69 | -0.23% | 4,566,460 |
| Dec 5, 2016 | $8.35 | $8.72 | $8.33 | $8.71 | +3.81% | 4,527,374 |
| Nov 28, 2016 | $8.80 | $8.98 | $8.06 | $8.39 | -5.73% | 12,759,723 |
| Nov 21, 2016 | $8.81 | $9.00 | $8.72 | $8.90 | +1.48% | 2,797,157 |
| Nov 14, 2016 | $8.80 | $9.06 | $8.59 | $8.77 | – | 4,471,127 |
Seasonality
IRT 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 | 0.1% | 0.7% | -1.2% | 3.3% | 0.3% | 4.8% | 1.2% | 2.8% | -4.2% | 0.8% | 5.3% | -0.1% |
| Months up | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 6 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -4.5% | -0.8% | -9.1% | 9.5% | -0.5% | 4.0% | -0.4% | -2.7% | -9.1% | 1.3% | ||
| 2025 | -3.2% | 13.5% | -1.9% | -8.5% | -4.3% | -3.9% | -5.2% | 8.0% | -8.5% | -2.8% | 7.7% | 2.9% |
| 2024 | -4.0% | -0.3% | 11.3% | -2.2% | 5.9% | 13.2% | -0.5% | 11.4% | -0.6% | -4.3% | 11.3% | -8.4% |
| 2023 | 11.7% | -3.9% | -10.6% | 3.9% | 3.7% | 6.4% | -6.5% | -1.2% | -15.4% | -11.9% | 9.9% | 13.5% |
| 2022 | -11.0% | 9.9% | 5.1% | 3.1% | -13.8% | -11.2% | 7.1% | -12.4% | -13.2% | 0.2% | 8.1% | -6.2% |
| 2021 | -1.1% | 5.7% | 9.1% | 10.8% | 1.4% | 6.7% | 6.5% | 6.2% | -0.1% | 16.1% | 3.7% | 6.0% |
| 2020 | 4.2% | -9.6% | -32.6% | 15.0% | -1.8% | 16.2% | 1.1% | 1.8% | -1.0% | 5.9% | 6.0% | 5.2% |
| 2019 | 13.8% | -0.9% | 5.9% | -1.9% | 3.7% | 7.0% | 6.7% | 12.6% | 4.2% | 7.6% | -3.0% | -4.5% |
| 2018 | -8.9% | -7.3% | 7.7% | 4.5% | 3.2% | 6.3% | 0.2% | 1.8% | 1.9% | -4.2% | 1.9% | -7.3% |
| 2017 | 4.2% | 0.2% | 2.6% | -1.2% | 5.1% | 3.3% | 3.1% | 2.3% | -0.6% | 0.4% | 2.4% | -1.7% |