RLJ Lodging Trust (RLJ) stock
RLJNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as RLJ.PA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 8/3034% below fair value
$12.61−0.10 (-0.79%)
Close on Oct 30, 2026Market cap $1.92BP/E –Yield 4.76%
Price history
RLJ Lodging Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.61
-0.79% on the day
52-week range
$6.68 – $12.89
-2.2% from the high
Change over 52 weeks
+82.0%
From $6.93 on Oct 30, 2025
Average volume
1.88M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $12.15 | $12.74 | $12.14 | $12.61 | +4.56% | 10,456,793 |
| Oct 19, 2026 | $11.75 | $12.38 | $11.60 | $12.06 | +3.52% | 10,238,304 |
| Oct 12, 2026 | $11.26 | $12.12 | $11.12 | $11.65 | +3.93% | 9,039,258 |
| Oct 5, 2026 | $11.23 | $11.50 | $10.96 | $11.21 | -0.09% | 9,087,670 |
| Sep 28, 2026 | $11.18 | $11.23 | $10.83 | $11.22 | +0.18% | 9,795,177 |
| Sep 21, 2026 | $10.93 | $11.25 | $10.80 | $11.20 | +3.80% | 6,706,640 |
| Sep 14, 2026 | $10.80 | $11.08 | $10.66 | $10.79 | -0.83% | 10,007,804 |
| Sep 8, 2026 | $10.84 | $11.17 | $10.59 | $10.88 | -0.46% | 6,912,789 |
| Aug 31, 2026 | $11.40 | $11.40 | $10.77 | $10.93 | -4.62% | 8,499,774 |
| Aug 24, 2026 | $11.53 | $11.78 | $11.30 | $11.46 | -0.35% | 7,282,821 |
| Aug 17, 2026 | $10.95 | $11.57 | $10.84 | $11.50 | +4.64% | 8,205,943 |
| Aug 10, 2026 | $11.03 | $11.19 | $10.68 | $10.99 | -1.26% | 9,946,251 |
| Aug 3, 2026 | $12.33 | $12.89 | $11.09 | $11.13 | -9.14% | 11,101,135 |
| Jul 27, 2026 | $12.39 | $12.57 | $12.06 | $12.25 | -0.73% | 8,360,421 |
| Jul 20, 2026 | $11.91 | $12.51 | $11.89 | $12.34 | +3.61% | 7,859,980 |
| Jul 13, 2026 | $11.67 | $11.98 | $11.36 | $11.91 | +3.84% | 8,245,497 |
| Jul 6, 2026 | $11.73 | $11.90 | $11.04 | $11.47 | -2.63% | 10,413,652 |
| Jun 29, 2026 | $11.99 | $11.99 | $11.55 | $11.78 | -2.08% | 9,395,346 |
| Jun 22, 2026 | $11.47 | $12.03 | $11.16 | $12.03 | +5.25% | 12,131,211 |
| Jun 15, 2026 | $11.07 | $11.48 | $10.97 | $11.43 | +3.72% | 7,269,768 |
| Jun 8, 2026 | $10.71 | $11.17 | $10.47 | $11.02 | +3.96% | 10,731,305 |
| Jun 1, 2026 | $9.70 | $10.70 | $9.66 | $10.60 | +8.94% | 8,929,230 |
| May 26, 2026 | $9.61 | $10.10 | $9.60 | $9.73 | +1.57% | 8,308,269 |
| May 18, 2026 | $8.93 | $9.64 | $8.89 | $9.58 | +7.04% | 8,554,745 |
| May 11, 2026 | $8.99 | $9.15 | $8.63 | $8.95 | 0.00% | 14,460,772 |
| May 4, 2026 | $8.42 | $8.98 | $8.23 | $8.95 | +7.83% | 25,135,679 |
| Apr 27, 2026 | $7.97 | $8.36 | $7.95 | $8.30 | +4.14% | 14,566,039 |
| Apr 20, 2026 | $8.02 | $8.33 | $7.85 | $7.97 | -1.48% | 9,106,563 |
| Apr 13, 2026 | $7.80 | $8.24 | $7.74 | $8.09 | +3.06% | 12,438,361 |
| Apr 6, 2026 | $7.17 | $8.08 | $7.15 | $7.85 | +6.80% | 11,786,954 |
| Mar 30, 2026 | $7.54 | $7.73 | $7.20 | $7.35 | -1.74% | 9,464,519 |
| Mar 23, 2026 | $7.75 | $7.94 | $7.46 | $7.48 | -0.27% | 7,831,792 |
| Mar 16, 2026 | $7.54 | $7.79 | $7.47 | $7.50 | +0.94% | 12,751,761 |
| Mar 9, 2026 | $7.66 | $7.95 | $7.37 | $7.43 | -5.23% | 8,614,866 |
| Mar 2, 2026 | $7.95 | $8.23 | $7.77 | $7.84 | -2.24% | 10,240,130 |
| Feb 23, 2026 | $8.20 | $8.63 | $7.88 | $8.02 | -2.43% | 11,999,503 |
| Feb 17, 2026 | $8.33 | $8.45 | $7.99 | $8.22 | -0.84% | 6,831,957 |
| Feb 9, 2026 | $7.95 | $8.56 | $7.86 | $8.29 | +4.02% | 8,303,656 |
| Feb 2, 2026 | $7.46 | $8.02 | $7.39 | $7.97 | +7.27% | 8,234,784 |
| Jan 26, 2026 | $7.63 | $7.69 | $7.26 | $7.43 | -2.24% | 8,125,578 |
| Jan 20, 2026 | $7.54 | $8.00 | $7.41 | $7.60 | -0.78% | 6,578,367 |
| Jan 12, 2026 | $7.72 | $7.82 | $7.48 | $7.66 | -1.42% | 6,602,197 |
| Jan 5, 2026 | $7.65 | $7.83 | $7.42 | $7.77 | +1.57% | 8,283,109 |
| Dec 29, 2025 | $7.67 | $7.78 | $7.38 | $7.65 | -0.26% | 6,318,087 |
| Dec 22, 2025 | $7.76 | $7.87 | $7.64 | $7.67 | -1.67% | 4,907,071 |
| Dec 15, 2025 | $7.73 | $7.83 | $7.58 | $7.80 | +1.83% | 15,717,949 |
| Dec 8, 2025 | $7.33 | $7.74 | $7.15 | $7.66 | +4.64% | 13,835,114 |
| Dec 1, 2025 | $7.54 | $7.62 | $7.23 | $7.32 | -2.92% | 11,453,789 |
| Nov 24, 2025 | $7.48 | $7.76 | $7.36 | $7.54 | +0.27% | 8,281,978 |
| Nov 17, 2025 | $7.43 | $7.56 | $7.18 | $7.52 | +1.21% | 10,358,856 |
| Nov 10, 2025 | $7.28 | $7.67 | $7.17 | $7.43 | +2.48% | 9,622,532 |
| Nov 3, 2025 | $6.76 | $7.28 | $6.69 | $7.25 | +6.62% | 8,183,454 |
| Oct 27, 2025 | $6.99 | $7.10 | $6.68 | $6.80 | -2.44% | 7,187,343 |
| Oct 20, 2025 | $6.96 | $7.27 | $6.84 | $6.97 | +0.58% | 17,305,039 |
| Oct 13, 2025 | $6.66 | $7.02 | $6.54 | $6.93 | +5.00% | 9,050,509 |
| Oct 6, 2025 | $7.10 | $7.10 | $6.59 | $6.60 | -6.38% | 11,747,687 |
| Sep 29, 2025 | $7.48 | $7.48 | $7.04 | $7.05 | -5.24% | 8,660,153 |
| Sep 22, 2025 | $7.65 | $7.79 | $7.29 | $7.44 | -3.00% | 11,418,529 |
| Sep 15, 2025 | $7.65 | $7.88 | $7.43 | $7.67 | +0.26% | 13,480,673 |
| Sep 8, 2025 | $7.86 | $7.86 | $7.56 | $7.65 | -2.92% | 7,874,768 |
| Sep 2, 2025 | $7.62 | $8.06 | $7.54 | $7.88 | +2.34% | 9,136,381 |
| Aug 25, 2025 | $7.71 | $7.85 | $7.54 | $7.70 | -0.26% | 11,578,710 |
| Aug 18, 2025 | $7.13 | $7.75 | $7.13 | $7.72 | +7.97% | 13,645,108 |
| Aug 11, 2025 | $6.97 | $7.38 | $6.88 | $7.15 | +2.88% | 12,887,689 |
| Aug 4, 2025 | $7.25 | $7.46 | $6.93 | $6.95 | -3.74% | 9,925,405 |
| Jul 28, 2025 | $7.88 | $7.91 | $7.14 | $7.22 | -7.91% | 8,859,624 |
| Jul 21, 2025 | $7.64 | $7.97 | $7.61 | $7.84 | +3.84% | 5,679,396 |
| Jul 14, 2025 | $7.71 | $7.88 | $7.48 | $7.55 | -2.20% | 7,403,332 |
| Jul 7, 2025 | $7.52 | $7.89 | $7.31 | $7.72 | +1.98% | 6,378,040 |
| Jun 30, 2025 | $7.42 | $7.65 | $7.21 | $7.57 | +0.93% | 5,083,909 |
| Jun 23, 2025 | $7.15 | $7.64 | $7.11 | $7.50 | +4.31% | 9,663,114 |
| Jun 16, 2025 | $7.17 | $7.33 | $7.11 | $7.19 | +1.99% | 7,615,490 |
| Jun 9, 2025 | $7.26 | $7.54 | $6.99 | $7.05 | -5.11% | 8,504,970 |
| Jun 2, 2025 | $7.32 | $7.45 | $7.10 | $7.43 | +1.78% | 5,739,373 |
| May 26, 2025 | $6.97 | $7.44 | $6.91 | $7.30 | +2.53% | 10,426,422 |
| May 19, 2025 | $7.47 | $7.54 | $6.91 | $7.12 | -6.19% | 10,433,116 |
| May 12, 2025 | $7.76 | $7.99 | $7.40 | $7.59 | +2.99% | 10,312,634 |
| May 5, 2025 | $7.09 | $7.45 | $6.85 | $7.37 | +1.52% | 18,154,455 |
| Apr 28, 2025 | $7.05 | $7.42 | $6.85 | $7.26 | +3.42% | 12,114,245 |
| Apr 21, 2025 | $6.83 | $7.33 | $6.76 | $7.02 | +0.86% | 8,338,067 |
| Apr 14, 2025 | $7.03 | $7.03 | $6.62 | $6.96 | +1.02% | 11,892,299 |
| Apr 7, 2025 | $6.50 | $7.47 | $6.16 | $6.89 | +1.17% | 19,566,481 |
| Mar 31, 2025 | $7.85 | $8.14 | $6.50 | $6.81 | -15.09% | 25,890,074 |
| Mar 24, 2025 | $8.46 | $8.61 | $7.98 | $8.02 | -4.64% | 11,767,733 |
| Mar 17, 2025 | $8.72 | $9.04 | $8.26 | $8.41 | -3.78% | 16,769,806 |
| Mar 10, 2025 | $9.48 | $9.53 | $8.46 | $8.74 | -8.48% | 11,382,369 |
| Mar 3, 2025 | $9.31 | $9.59 | $9.09 | $9.55 | +3.13% | 10,314,547 |
| Feb 24, 2025 | $9.41 | $9.63 | $9.09 | $9.26 | -0.86% | 15,233,931 |
| Feb 18, 2025 | $9.45 | $9.81 | $9.24 | $9.34 | -2.30% | 6,413,910 |
| Feb 10, 2025 | $9.81 | $9.85 | $9.39 | $9.56 | -2.15% | 5,034,224 |
| Feb 3, 2025 | $9.59 | $9.83 | $9.41 | $9.77 | +0.21% | 6,282,600 |
| Jan 27, 2025 | $9.78 | $10.25 | $9.74 | $9.75 | -0.31% | 7,904,676 |
| Jan 21, 2025 | $9.98 | $10.04 | $9.77 | $9.78 | -1.31% | 4,966,860 |
| Jan 13, 2025 | $9.69 | $10.14 | $9.63 | $9.91 | +1.33% | 8,692,552 |
| Jan 6, 2025 | $10.00 | $10.05 | $9.45 | $9.78 | -2.00% | 8,371,384 |
| Dec 30, 2024 | $10.10 | $10.31 | $9.88 | $9.98 | -1.67% | 6,332,053 |
| Dec 23, 2024 | $10.21 | $10.33 | $10.07 | $10.15 | -1.36% | 3,051,813 |
| Dec 16, 2024 | $10.35 | $10.67 | $9.98 | $10.29 | -0.68% | 12,492,076 |
| Dec 9, 2024 | $10.51 | $10.71 | $10.28 | $10.36 | -0.67% | 6,549,851 |
| Dec 2, 2024 | $10.24 | $10.84 | $9.97 | $10.43 | +2.15% | 11,051,427 |
| Nov 25, 2024 | $9.97 | $10.37 | $9.93 | $10.21 | +3.03% | 7,463,904 |
| Nov 18, 2024 | $9.62 | $10.03 | $9.49 | $9.91 | +3.12% | 5,576,710 |
| Nov 11, 2024 | $9.76 | $10.10 | $9.57 | $9.61 | -1.13% | 9,940,755 |
| Nov 4, 2024 | $8.78 | $9.99 | $8.75 | $9.72 | +10.83% | 11,848,458 |
| Oct 28, 2024 | $9.10 | $9.23 | $8.76 | $8.77 | -2.99% | 8,049,283 |
| Oct 21, 2024 | $9.04 | $9.19 | $8.91 | $9.04 | -0.66% | 6,228,761 |
| Oct 14, 2024 | $9.10 | $9.33 | $9.04 | $9.10 | -0.55% | 7,275,302 |
| Oct 7, 2024 | $9.36 | $9.44 | $9.00 | $9.15 | -2.87% | 7,062,612 |
| Sep 30, 2024 | $9.29 | $9.49 | $9.04 | $9.42 | 0.00% | 7,592,984 |
| Sep 23, 2024 | $9.91 | $10.00 | $9.40 | $9.42 | -4.75% | 7,262,009 |
| Sep 16, 2024 | $9.18 | $10.01 | $9.02 | $9.89 | +8.21% | 9,504,555 |
| Sep 9, 2024 | $9.09 | $9.14 | $8.79 | $9.14 | +0.66% | 9,320,258 |
| Sep 3, 2024 | $9.41 | $9.57 | $8.99 | $9.08 | -4.42% | 7,217,770 |
| Aug 26, 2024 | $9.60 | $9.61 | $9.27 | $9.50 | -0.31% | 8,397,019 |
| Aug 19, 2024 | $9.19 | $9.62 | $9.18 | $9.53 | +3.03% | 5,139,303 |
| Aug 12, 2024 | $9.05 | $9.33 | $8.83 | $9.25 | +2.21% | 5,443,055 |
| Aug 5, 2024 | $8.80 | $9.19 | $8.80 | $9.05 | -1.84% | 8,928,060 |
| Jul 29, 2024 | $9.54 | $9.67 | $8.84 | $9.22 | -3.15% | 8,292,417 |
| Jul 22, 2024 | $9.50 | $9.70 | $9.25 | $9.52 | -0.42% | 7,297,207 |
| Jul 15, 2024 | $9.71 | $10.15 | $9.41 | $9.56 | -0.62% | 9,175,878 |
| Jul 8, 2024 | $9.36 | $9.77 | $9.26 | $9.62 | +3.44% | 6,972,338 |
| Jul 1, 2024 | $9.61 | $9.66 | $9.25 | $9.30 | -3.43% | 3,426,141 |
| Jun 24, 2024 | $9.63 | $9.73 | $9.40 | $9.63 | +0.31% | 7,213,304 |
| Jun 17, 2024 | $9.51 | $9.76 | $9.44 | $9.60 | +0.31% | 6,507,163 |
| Jun 10, 2024 | $9.61 | $10.00 | $9.50 | $9.57 | -1.54% | 7,981,904 |
| Jun 3, 2024 | $10.07 | $10.19 | $9.70 | $9.72 | -2.61% | 5,247,170 |
| May 28, 2024 | $10.12 | $10.13 | $9.73 | $9.98 | -0.89% | 6,059,998 |
| May 20, 2024 | $10.34 | $10.47 | $9.97 | $10.07 | -2.89% | 6,231,323 |
| May 13, 2024 | $10.43 | $10.56 | $10.29 | $10.37 | +0.39% | 4,372,043 |
| May 6, 2024 | $10.84 | $10.87 | $10.28 | $10.33 | -3.73% | 7,018,230 |
| Apr 29, 2024 | $11.19 | $11.27 | $10.50 | $10.73 | -3.42% | 7,263,593 |
| Apr 22, 2024 | $11.07 | $11.48 | $11.02 | $11.11 | +0.63% | 5,030,065 |
| Apr 15, 2024 | $11.63 | $11.67 | $10.84 | $11.04 | -4.25% | 5,972,422 |
| Apr 8, 2024 | $11.69 | $11.99 | $11.46 | $11.53 | -1.20% | 5,431,691 |
| Apr 1, 2024 | $11.85 | $11.88 | $11.48 | $11.67 | -1.27% | 6,516,157 |
| Mar 25, 2024 | $11.88 | $11.93 | $11.60 | $11.82 | +0.08% | 4,792,652 |
| Mar 18, 2024 | $11.75 | $12.13 | $11.73 | $11.81 | +0.43% | 6,543,288 |
| Mar 11, 2024 | $12.14 | $12.21 | $11.64 | $11.76 | -3.61% | 6,220,498 |
| Mar 4, 2024 | $12.15 | $12.39 | $12.00 | $12.20 | +0.16% | 3,952,439 |
| Feb 26, 2024 | $11.77 | $12.18 | $11.06 | $12.18 | +2.70% | 7,907,762 |
| Feb 20, 2024 | $11.55 | $12.14 | $11.49 | $11.86 | +1.37% | 6,081,128 |
| Feb 12, 2024 | $11.73 | $11.84 | $11.21 | $11.70 | +0.17% | 6,615,080 |
| Feb 5, 2024 | $11.48 | $11.71 | $11.40 | $11.68 | +0.17% | 5,868,318 |
| Jan 29, 2024 | $11.79 | $11.96 | $11.49 | $11.66 | -1.27% | 6,877,709 |
| Jan 22, 2024 | $11.83 | $12.01 | $11.50 | $11.81 | +0.77% | 9,428,008 |
| Jan 16, 2024 | $11.41 | $11.73 | $11.24 | $11.72 | +1.47% | 5,194,086 |
| Jan 8, 2024 | $11.57 | $11.82 | $11.44 | $11.55 | -0.60% | 5,440,848 |
| Jan 2, 2024 | $11.73 | $11.88 | $11.50 | $11.62 | -0.85% | 4,381,870 |
| Dec 26, 2023 | $11.97 | $12.08 | $11.72 | $11.72 | -1.76% | 4,524,963 |
| Dec 18, 2023 | $11.62 | $12.05 | $11.50 | $11.93 | +3.20% | 8,379,228 |
| Dec 11, 2023 | $10.82 | $12.01 | $10.78 | $11.56 | +7.14% | 10,326,832 |
| Dec 4, 2023 | $10.92 | $11.07 | $10.47 | $10.79 | -1.37% | 8,446,325 |
| Nov 27, 2023 | $10.42 | $10.95 | $10.35 | $10.94 | +4.49% | 10,371,152 |
| Nov 20, 2023 | $10.45 | $10.54 | $10.29 | $10.47 | +0.67% | 4,121,058 |
| Nov 13, 2023 | $9.83 | $10.49 | $9.75 | $10.40 | +5.05% | 7,206,005 |
| Nov 6, 2023 | $10.28 | $10.33 | $9.72 | $9.90 | -4.35% | 5,907,987 |
| Oct 30, 2023 | $9.25 | $10.53 | $9.22 | $10.35 | +13.36% | 9,424,962 |
| Oct 23, 2023 | $9.42 | $9.76 | $9.07 | $9.13 | -3.89% | 6,632,339 |
| Oct 16, 2023 | $9.67 | $10.03 | $9.48 | $9.50 | -0.84% | 6,296,490 |
| Oct 9, 2023 | $9.68 | $9.94 | $9.56 | $9.58 | -1.84% | 5,927,487 |
| Oct 2, 2023 | $9.77 | $9.89 | $9.44 | $9.76 | -0.31% | 6,930,948 |
| Sep 25, 2023 | $9.59 | $10.01 | $9.59 | $9.79 | +1.35% | 8,002,077 |
| Sep 18, 2023 | $10.05 | $10.07 | $9.66 | $9.66 | -4.17% | 9,454,063 |
| Sep 11, 2023 | $10.16 | $10.21 | $9.70 | $10.08 | -0.20% | 9,292,531 |
| Sep 5, 2023 | $9.91 | $10.16 | $9.85 | $10.10 | +1.20% | 10,317,227 |
| Aug 28, 2023 | $9.69 | $10.24 | $9.66 | $9.98 | +4.28% | 14,407,603 |
| Aug 21, 2023 | $9.67 | $9.88 | $9.44 | $9.57 | -1.14% | 12,480,844 |
| Aug 14, 2023 | $9.72 | $9.81 | $9.46 | $9.68 | -1.43% | 13,444,021 |
| Aug 7, 2023 | $9.74 | $10.13 | $9.70 | $9.82 | +0.31% | 7,408,924 |
| Jul 31, 2023 | $10.24 | $10.47 | $9.57 | $9.79 | -4.39% | 6,420,588 |
| Jul 24, 2023 | $10.03 | $10.25 | $9.77 | $10.24 | +2.50% | 6,379,448 |
| Jul 17, 2023 | $10.03 | $10.36 | $9.70 | $9.99 | -0.79% | 9,037,843 |
| Jul 10, 2023 | $10.42 | $10.86 | $9.96 | $10.07 | -3.45% | 6,882,880 |
| Jul 3, 2023 | $10.29 | $10.61 | $10.15 | $10.43 | +1.56% | 7,212,432 |
| Jun 26, 2023 | $9.69 | $10.33 | $9.64 | $10.27 | +5.33% | 9,107,628 |
| Jun 20, 2023 | $10.07 | $10.12 | $9.66 | $9.75 | -3.66% | 13,123,526 |
| Jun 12, 2023 | $10.80 | $10.81 | $10.01 | $10.12 | -6.64% | 13,196,633 |
| Jun 5, 2023 | $10.87 | $11.13 | $10.62 | $10.84 | -0.73% | 9,023,237 |
| May 30, 2023 | $10.35 | $11.03 | $10.10 | $10.92 | +5.41% | 7,814,860 |
| May 22, 2023 | $10.64 | $10.75 | $10.08 | $10.36 | -1.99% | 10,063,981 |
| May 15, 2023 | $10.68 | $10.80 | $10.49 | $10.57 | -1.31% | 5,224,624 |
| May 8, 2023 | $10.71 | $11.10 | $10.49 | $10.71 | -0.28% | 17,418,474 |
| May 1, 2023 | $10.12 | $11.47 | $9.77 | $10.74 | +6.34% | 12,281,522 |
| Apr 24, 2023 | $10.21 | $10.35 | $9.77 | $10.10 | -1.94% | 11,255,283 |
| Apr 17, 2023 | $10.29 | $10.62 | $10.14 | $10.30 | -0.10% | 7,776,157 |
| Apr 10, 2023 | $10.31 | $10.52 | $10.13 | $10.31 | -0.39% | 9,790,066 |
| Apr 3, 2023 | $10.62 | $10.72 | $10.26 | $10.35 | -2.36% | 7,165,403 |
| Mar 27, 2023 | $9.79 | $10.61 | $9.54 | $10.60 | +10.07% | 8,710,289 |
| Mar 20, 2023 | $9.93 | $10.48 | $9.27 | $9.63 | -3.99% | 10,427,219 |
| Mar 13, 2023 | $10.36 | $10.97 | $9.98 | $10.03 | -5.56% | 10,753,358 |
| Mar 6, 2023 | $11.56 | $11.66 | $10.46 | $10.62 | -7.73% | 6,352,267 |
| Feb 27, 2023 | $11.65 | $11.78 | $11.26 | $11.51 | +0.44% | 9,946,743 |
| Feb 21, 2023 | $11.17 | $11.59 | $10.95 | $11.46 | +1.15% | 5,914,619 |
| Feb 13, 2023 | $11.94 | $12.35 | $11.22 | $11.33 | -5.27% | 7,763,911 |
| Feb 6, 2023 | $12.58 | $12.63 | $11.70 | $11.96 | -5.75% | 6,565,394 |
| Jan 30, 2023 | $12.25 | $12.92 | $11.81 | $12.69 | +2.59% | 8,079,836 |
| Jan 23, 2023 | $11.44 | $12.39 | $11.42 | $12.37 | +7.75% | 6,028,790 |
| Jan 17, 2023 | $11.28 | $11.52 | $11.00 | $11.48 | +1.86% | 7,185,662 |
| Jan 9, 2023 | $10.59 | $11.44 | $10.48 | $11.27 | +6.02% | 9,524,793 |
| Jan 3, 2023 | $10.74 | $10.86 | $10.37 | $10.63 | +0.38% | 4,294,049 |
| Dec 27, 2022 | $10.48 | $10.63 | $10.24 | $10.59 | +0.47% | 4,327,598 |
| Dec 19, 2022 | $11.00 | $11.07 | $10.04 | $10.54 | -4.62% | 9,034,069 |
| Dec 12, 2022 | $11.55 | $12.21 | $10.81 | $11.05 | -4.00% | 7,615,214 |
| Dec 5, 2022 | $11.89 | $11.96 | $11.33 | $11.51 | -4.40% | 7,900,067 |
| Nov 28, 2022 | $11.82 | $12.37 | $11.61 | $12.04 | +0.58% | 6,488,087 |
| Nov 21, 2022 | $11.71 | $12.16 | $11.59 | $11.97 | +1.79% | 3,895,760 |
| Nov 14, 2022 | $11.99 | $12.07 | $11.20 | $11.76 | -2.73% | 6,422,171 |
| Nov 7, 2022 | $11.54 | $12.21 | $10.99 | $12.09 | +6.15% | 5,669,283 |
| Oct 31, 2022 | $12.05 | $12.41 | $11.01 | $11.39 | -6.10% | 7,319,428 |
| Oct 24, 2022 | $11.80 | $12.25 | $11.46 | $12.13 | +3.68% | 7,899,436 |
| Oct 17, 2022 | $11.01 | $11.76 | $10.94 | $11.70 | +9.35% | 13,474,539 |
| Oct 10, 2022 | $10.51 | $11.13 | $10.06 | $10.70 | +2.29% | 14,801,902 |
| Oct 3, 2022 | $10.36 | $10.81 | $10.01 | $10.46 | +3.36% | 8,251,061 |
| Sep 26, 2022 | $10.50 | $10.76 | $9.84 | $10.12 | -4.71% | 10,194,384 |
| Sep 19, 2022 | $11.87 | $12.31 | $10.32 | $10.62 | -12.01% | 7,905,430 |
| Sep 12, 2022 | $12.64 | $12.77 | $11.78 | $12.07 | -3.29% | 7,971,305 |
| Sep 6, 2022 | $11.85 | $12.55 | $11.59 | $12.48 | +5.32% | 5,435,318 |
| Aug 29, 2022 | $12.23 | $12.40 | $11.54 | $11.85 | -4.59% | 5,404,043 |
| Aug 22, 2022 | $12.70 | $13.06 | $12.39 | $12.42 | -4.09% | 5,542,142 |
| Aug 15, 2022 | $13.36 | $13.49 | $12.77 | $12.95 | -3.50% | 6,424,368 |
| Aug 8, 2022 | $12.67 | $13.44 | $12.47 | $13.42 | +7.79% | 5,098,431 |
| Aug 1, 2022 | $12.39 | $12.76 | $12.16 | $12.45 | -0.32% | 5,799,891 |
| Jul 25, 2022 | $11.87 | $12.54 | $11.66 | $12.49 | +5.94% | 6,254,076 |
| Jul 18, 2022 | $11.55 | $12.20 | $11.45 | $11.79 | +4.06% | 5,365,127 |
| Jul 11, 2022 | $11.04 | $11.43 | $10.84 | $11.33 | +0.98% | 5,126,644 |
| Jul 5, 2022 | $10.76 | $11.37 | $10.55 | $11.22 | +1.45% | 6,053,029 |
| Jun 27, 2022 | $11.33 | $11.79 | $10.68 | $11.06 | -1.34% | 8,287,813 |
| Jun 21, 2022 | $11.23 | $11.62 | $10.20 | $11.21 | +1.45% | 15,103,324 |
| Jun 13, 2022 | $12.27 | $12.48 | $11.02 | $11.05 | -12.79% | 16,148,691 |
| Jun 6, 2022 | $13.94 | $14.33 | $12.57 | $12.67 | -7.92% | 7,303,960 |
| May 31, 2022 | $13.46 | $14.12 | $13.27 | $13.76 | +1.03% | 6,329,804 |
| May 23, 2022 | $12.59 | $13.68 | $12.07 | $13.62 | +9.22% | 8,529,329 |
| May 16, 2022 | $13.22 | $14.14 | $12.28 | $12.47 | -6.10% | 10,207,668 |
| May 9, 2022 | $13.33 | $13.44 | $12.10 | $13.28 | -1.48% | 11,488,135 |
| May 2, 2022 | $14.05 | $14.23 | $12.86 | $13.48 | -3.85% | 9,303,397 |
| Apr 25, 2022 | $14.14 | $14.78 | $13.97 | $14.02 | -0.85% | 6,000,064 |
| Apr 18, 2022 | $14.06 | $14.69 | $13.78 | $14.14 | +0.14% | 8,521,543 |
| Apr 11, 2022 | $12.53 | $14.31 | $12.45 | $14.12 | +12.96% | 7,296,915 |
| Apr 4, 2022 | $14.33 | $14.68 | $12.49 | $12.50 | -13.31% | 5,279,364 |
| Mar 28, 2022 | $13.90 | $14.48 | $13.74 | $14.42 | +4.12% | 7,422,112 |
| Mar 21, 2022 | $14.35 | $14.45 | $13.51 | $13.85 | -4.35% | 7,000,953 |
| Mar 14, 2022 | $13.46 | $14.50 | $13.12 | $14.48 | +8.95% | 12,810,892 |
| Mar 7, 2022 | $13.29 | $13.92 | $12.04 | $13.29 | +0.38% | 9,462,615 |
| Feb 28, 2022 | $14.12 | $14.28 | $13.02 | $13.24 | -7.86% | 10,237,268 |
| Feb 22, 2022 | $14.83 | $14.93 | $13.29 | $14.37 | -3.30% | 5,744,529 |
| Feb 14, 2022 | $14.59 | $15.45 | $14.32 | $14.86 | +1.85% | 6,443,877 |
| Feb 7, 2022 | $14.05 | $15.25 | $14.05 | $14.59 | +3.99% | 7,643,216 |
| Jan 31, 2022 | $13.25 | $14.32 | $13.11 | $14.03 | +4.55% | 7,081,836 |
| Jan 24, 2022 | $13.61 | $14.45 | $12.67 | $13.42 | -3.52% | 8,108,503 |
| Jan 18, 2022 | $14.70 | $14.90 | $13.75 | $13.91 | -5.57% | 5,753,223 |
| Jan 10, 2022 | $14.56 | $14.81 | $14.14 | $14.73 | +1.73% | 5,326,539 |
| Jan 3, 2022 | $14.03 | $14.77 | $13.87 | $14.48 | +3.95% | 6,159,600 |
| Dec 27, 2021 | $13.86 | $14.26 | $13.72 | $13.93 | -0.78% | 4,799,842 |
| Dec 20, 2021 | $12.51 | $14.19 | $12.10 | $14.04 | +9.52% | 8,181,915 |
| Dec 13, 2021 | $13.21 | $13.34 | $12.15 | $12.82 | -4.33% | 12,671,502 |
| Dec 6, 2021 | $12.75 | $13.73 | $12.65 | $13.40 | +7.54% | 10,910,108 |
| Nov 29, 2021 | $12.93 | $13.05 | $11.92 | $12.46 | -2.27% | 7,934,556 |
| Nov 22, 2021 | $13.71 | $13.81 | $12.09 | $12.75 | -6.87% | 5,408,967 |
| Nov 15, 2021 | $14.35 | $14.44 | $13.16 | $13.69 | -4.20% | 9,248,533 |
| Nov 8, 2021 | $15.62 | $15.81 | $14.25 | $14.29 | -7.93% | 4,904,321 |
| Nov 1, 2021 | $14.48 | $16.22 | $14.34 | $15.52 | +7.63% | 13,747,024 |
| Oct 25, 2021 | $14.42 | $14.89 | $14.07 | $14.42 | -0.14% | 3,767,174 |
| Oct 18, 2021 | $14.77 | $15.12 | $14.17 | $14.44 | -3.02% | 12,094,190 |
| Oct 11, 2021 | $14.76 | $15.35 | $14.33 | $14.89 | +0.47% | 2,913,763 |
| Oct 4, 2021 | $15.47 | $15.55 | $14.32 | $14.82 | -3.58% | 3,417,922 |
| Sep 27, 2021 | $15.19 | $15.62 | $14.74 | $15.37 | +2.26% | 5,064,682 |
| Sep 20, 2021 | $13.93 | $15.14 | $13.70 | $15.03 | +5.40% | 5,969,038 |
| Sep 13, 2021 | $14.00 | $14.65 | $13.82 | $14.26 | +3.63% | 5,549,311 |
| Sep 7, 2021 | $14.31 | $14.52 | $13.75 | $13.76 | -4.44% | 2,703,623 |
| Aug 30, 2021 | $14.77 | $14.83 | $14.24 | $14.40 | -1.77% | 3,869,504 |
| Aug 23, 2021 | $13.97 | $14.74 | $13.74 | $14.66 | +6.39% | 3,239,481 |
| Aug 16, 2021 | $14.40 | $14.56 | $13.19 | $13.78 | -5.23% | 3,811,112 |
| Aug 9, 2021 | $14.36 | $14.79 | $13.83 | $14.54 | -0.21% | 3,608,899 |
| Aug 2, 2021 | $14.44 | $14.91 | $13.54 | $14.57 | +1.53% | 3,847,795 |
| Jul 26, 2021 | $14.34 | $14.83 | $14.04 | $14.35 | -0.28% | 4,566,697 |
| Jul 19, 2021 | $13.56 | $14.87 | $13.01 | $14.39 | +2.64% | 6,036,215 |
| Jul 12, 2021 | $14.25 | $14.74 | $14.02 | $14.02 | -2.57% | 6,545,133 |
| Jul 6, 2021 | $14.97 | $15.01 | $13.41 | $14.39 | -4.58% | 5,017,423 |
| Jun 28, 2021 | $15.41 | $15.63 | $14.60 | $15.08 | -2.46% | 6,081,392 |
| Jun 21, 2021 | $15.51 | $15.90 | $15.27 | $15.46 | +0.91% | 6,927,936 |
| Jun 14, 2021 | $16.25 | $16.43 | $15.01 | $15.32 | -5.14% | 5,194,018 |
| Jun 7, 2021 | $15.56 | $16.66 | $15.56 | $16.15 | +4.40% | 4,088,425 |
| Jun 1, 2021 | $15.53 | $15.97 | $15.35 | $15.47 | +0.65% | 2,506,063 |
| May 24, 2021 | $14.88 | $15.63 | $14.61 | $15.37 | +3.92% | 4,133,118 |
| May 17, 2021 | $15.17 | $15.67 | $14.48 | $14.79 | -3.27% | 4,170,370 |
| May 10, 2021 | $16.19 | $16.41 | $14.45 | $15.29 | -5.62% | 6,115,778 |
| May 3, 2021 | $16.38 | $16.74 | $15.27 | $16.20 | +0.37% | 6,818,921 |
| Apr 26, 2021 | $15.89 | $16.44 | $15.45 | $16.14 | +2.61% | 5,089,752 |
| Apr 19, 2021 | $15.60 | $15.83 | $14.84 | $15.73 | -0.13% | 7,689,426 |
| Apr 12, 2021 | $15.43 | $16.50 | $15.34 | $15.75 | +1.81% | 4,454,428 |
| Apr 5, 2021 | $15.90 | $16.07 | $15.39 | $15.47 | -1.46% | 5,219,034 |
| Mar 29, 2021 | $15.40 | $16.01 | $15.25 | $15.70 | +1.49% | 4,752,923 |
| Mar 22, 2021 | $16.72 | $16.72 | $14.66 | $15.47 | -8.62% | 5,926,247 |
| Mar 15, 2021 | $16.80 | $17.51 | $16.37 | $16.93 | +0.42% | 9,278,863 |
| Mar 8, 2021 | $15.79 | $17.05 | $15.36 | $16.86 | +8.63% | 5,585,890 |
| Mar 1, 2021 | $16.18 | $16.46 | $14.62 | $15.52 | -1.15% | 5,784,908 |
| Feb 22, 2021 | $15.41 | $16.17 | $14.84 | $15.70 | +1.95% | 5,483,340 |
| Feb 16, 2021 | $14.29 | $15.41 | $14.28 | $15.40 | +8.30% | 3,485,583 |
| Feb 8, 2021 | $14.01 | $14.30 | $13.60 | $14.22 | +2.01% | 4,726,119 |
| Feb 1, 2021 | $13.03 | $14.22 | $12.80 | $13.94 | +7.98% | 4,412,198 |
| Jan 25, 2021 | $14.02 | $14.22 | $12.82 | $12.91 | -9.59% | 6,650,479 |
| Jan 19, 2021 | $14.65 | $14.77 | $13.82 | $14.28 | -1.79% | 2,518,306 |
| Jan 11, 2021 | $13.54 | $15.07 | $13.04 | $14.54 | +5.06% | 6,188,150 |
| Jan 4, 2021 | $14.30 | $14.97 | $13.16 | $13.84 | -2.19% | 8,691,739 |
| Dec 28, 2020 | $14.43 | $14.73 | $14.00 | $14.15 | -1.26% | 3,360,024 |
| Dec 21, 2020 | $13.43 | $14.38 | $13.15 | $14.33 | +4.22% | 3,597,938 |
| Dec 14, 2020 | $13.69 | $14.17 | $13.10 | $13.75 | +3.07% | 8,395,010 |
| Dec 7, 2020 | $13.85 | $14.05 | $13.19 | $13.34 | -5.19% | 7,069,434 |
| Nov 30, 2020 | $12.52 | $14.16 | $12.20 | $14.07 | +11.76% | 9,257,978 |
| Nov 23, 2020 | $11.80 | $13.62 | $11.80 | $12.59 | +5.18% | 5,008,742 |
| Nov 16, 2020 | $12.50 | $12.72 | $11.87 | $11.97 | +2.22% | 6,596,403 |
| Nov 9, 2020 | $9.55 | $11.93 | $9.55 | $11.71 | +40.91% | 12,114,810 |
| Nov 2, 2020 | $8.32 | $9.02 | $8.08 | $8.31 | +1.59% | 4,803,537 |
| Oct 26, 2020 | $8.83 | $8.95 | $7.75 | $8.18 | -9.11% | 5,022,471 |
| Oct 19, 2020 | $8.68 | $9.23 | $8.30 | $9.00 | +4.65% | 4,289,297 |
| Oct 12, 2020 | $8.98 | $8.98 | $8.07 | $8.60 | -4.23% | 5,618,284 |
| Oct 5, 2020 | $9.08 | $9.29 | $8.75 | $8.98 | -0.55% | 4,448,645 |
| Sep 28, 2020 | $8.70 | $9.12 | $8.32 | $9.03 | +6.11% | 5,357,101 |
| Sep 21, 2020 | $9.11 | $9.11 | $7.97 | $8.51 | -10.04% | 7,025,008 |
| Sep 14, 2020 | $9.18 | $10.48 | $9.09 | $9.46 | +4.30% | 8,468,036 |
| Sep 8, 2020 | $9.91 | $9.91 | $8.83 | $9.07 | -9.75% | 4,424,878 |
| Aug 31, 2020 | $9.79 | $10.08 | $9.24 | $10.05 | +1.82% | 5,876,347 |
| Aug 24, 2020 | $8.86 | $9.87 | $8.61 | $9.87 | +12.41% | 4,811,959 |
| Aug 17, 2020 | $9.63 | $9.63 | $8.69 | $8.78 | -9.20% | 5,193,373 |
| Aug 10, 2020 | $9.48 | $10.54 | $9.41 | $9.67 | +3.09% | 9,629,612 |
| Aug 3, 2020 | $7.96 | $9.40 | $7.68 | $9.38 | +17.10% | 6,436,044 |
| Jul 27, 2020 | $8.00 | $8.34 | $7.67 | $8.01 | -0.62% | 6,115,176 |
| Jul 20, 2020 | $8.19 | $8.52 | $7.93 | $8.06 | -2.30% | 8,020,639 |
| Jul 13, 2020 | $8.68 | $8.95 | $8.22 | $8.25 | -3.85% | 9,206,475 |
| Jul 6, 2020 | $9.63 | $9.65 | $8.15 | $8.58 | -7.54% | 9,658,051 |
| Jun 29, 2020 | $8.94 | $10.20 | $8.75 | $9.28 | +5.57% | 7,773,801 |
| Jun 22, 2020 | $9.59 | $9.82 | $8.60 | $8.79 | -9.10% | 17,245,890 |
| Jun 15, 2020 | $10.36 | $11.56 | $9.55 | $9.67 | -12.96% | 17,195,936 |
| Jun 8, 2020 | $13.50 | $15.09 | $10.22 | $11.11 | -14.21% | 20,282,587 |
| Jun 1, 2020 | $10.32 | $14.54 | $10.12 | $12.95 | +25.61% | 16,586,879 |
| May 26, 2020 | $11.10 | $11.43 | $10.11 | $10.31 | +1.48% | 9,611,144 |
| May 18, 2020 | $9.11 | $10.51 | $9.06 | $10.16 | +20.09% | 13,635,722 |
| May 11, 2020 | $8.90 | $9.06 | $7.22 | $8.46 | -6.93% | 13,932,643 |
| May 4, 2020 | $8.27 | $9.12 | $7.69 | $9.09 | +5.21% | 12,807,850 |
| Apr 27, 2020 | $8.12 | $10.29 | $8.01 | $8.64 | +7.46% | 12,047,150 |
| Apr 20, 2020 | $7.94 | $8.27 | $7.29 | $8.04 | -2.43% | 12,811,161 |
| Apr 13, 2020 | $8.74 | $8.84 | $7.32 | $8.24 | -6.04% | 17,085,724 |
| Apr 6, 2020 | $7.26 | $9.40 | $6.96 | $8.77 | +29.73% | 16,157,379 |
| Mar 30, 2020 | $8.01 | $8.11 | $6.61 | $6.76 | -14.86% | 11,310,771 |
| Mar 23, 2020 | $4.65 | $8.94 | $4.37 | $7.94 | +70.39% | 22,644,280 |
| Mar 16, 2020 | $7.25 | $7.25 | $3.88 | $4.66 | -44.46% | 23,380,205 |
| Mar 9, 2020 | $11.31 | $11.38 | $6.60 | $8.39 | -31.06% | 20,450,902 |
| Mar 2, 2020 | $13.28 | $13.93 | $11.54 | $12.17 | -7.87% | 15,204,972 |
| Feb 24, 2020 | $15.63 | $15.71 | $13.02 | $13.21 | -17.80% | 21,323,934 |
| Feb 18, 2020 | $16.31 | $16.36 | $15.91 | $16.07 | -1.77% | 5,650,746 |
| Feb 10, 2020 | $16.08 | $16.58 | $15.99 | $16.36 | +1.80% | 4,212,627 |
| Feb 3, 2020 | $15.62 | $16.39 | $15.56 | $16.07 | +3.28% | 6,392,338 |
| Jan 27, 2020 | $16.00 | $16.24 | $15.55 | $15.56 | -4.19% | 8,480,657 |
| Jan 21, 2020 | $16.91 | $17.00 | $16.09 | $16.24 | -4.36% | 6,444,635 |
| Jan 13, 2020 | $16.60 | $16.99 | $16.52 | $16.98 | +2.17% | 7,906,239 |
| Jan 6, 2020 | $17.33 | $17.34 | $16.54 | $16.62 | -4.81% | 9,283,969 |
| Dec 30, 2019 | $17.85 | $17.92 | $17.30 | $17.46 | -3.75% | 3,449,787 |
| Dec 23, 2019 | $18.04 | $18.17 | $17.93 | $18.14 | +0.39% | 3,510,350 |
| Dec 16, 2019 | $17.40 | $18.11 | $17.34 | $18.07 | +4.57% | 7,857,648 |
| Dec 9, 2019 | $17.13 | $17.48 | $17.00 | $17.28 | +0.99% | 5,770,695 |
| Dec 2, 2019 | $17.15 | $17.29 | $16.68 | $17.11 | +0.12% | 4,476,350 |
| Nov 25, 2019 | $16.46 | $17.34 | $16.42 | $17.09 | +4.08% | 3,740,216 |
| Nov 18, 2019 | $16.66 | $16.86 | $16.08 | $16.42 | -1.91% | 6,569,236 |
| Nov 11, 2019 | $16.84 | $16.97 | $16.26 | $16.74 | -1.12% | 5,833,309 |
| Nov 4, 2019 | $17.07 | $17.72 | $16.78 | $16.93 | -0.24% | 5,611,526 |
| Oct 28, 2019 | $16.63 | $16.99 | $16.29 | $16.97 | +2.23% | 4,946,981 |
| Oct 21, 2019 | $16.70 | $16.96 | $16.48 | $16.60 | +0.06% | 5,121,626 |
| Oct 14, 2019 | $16.69 | $16.85 | $16.33 | $16.59 | -0.96% | 4,355,853 |
| Oct 7, 2019 | $16.61 | $16.97 | $16.38 | $16.75 | +0.48% | 4,436,041 |
| Sep 30, 2019 | $17.03 | $17.21 | $16.38 | $16.67 | -1.88% | 5,699,658 |
| Sep 23, 2019 | $17.17 | $17.51 | $16.85 | $16.99 | -1.79% | 4,361,429 |
| Sep 16, 2019 | $17.57 | $17.75 | $17.19 | $17.30 | -1.93% | 6,680,916 |
| Sep 9, 2019 | $16.61 | $17.73 | $16.58 | $17.64 | +6.01% | 8,204,568 |
| Sep 3, 2019 | $16.09 | $16.78 | $15.99 | $16.64 | +2.65% | 3,999,790 |
| Aug 26, 2019 | $16.18 | $16.42 | $15.93 | $16.21 | +1.19% | 3,835,232 |
| Aug 19, 2019 | $16.61 | $16.61 | $16.00 | $16.02 | -1.11% | 7,822,082 |
| Aug 12, 2019 | $16.50 | $16.51 | $15.65 | $16.20 | -2.06% | 7,285,950 |
| Aug 5, 2019 | $16.77 | $17.08 | $15.96 | $16.54 | -2.13% | 8,531,770 |
| Jul 29, 2019 | $17.45 | $17.86 | $16.64 | $16.90 | -2.87% | 6,968,969 |
| Jul 22, 2019 | $17.05 | $17.64 | $16.91 | $17.40 | +2.05% | 5,934,693 |
| Jul 15, 2019 | $17.73 | $17.81 | $17.03 | $17.05 | -3.78% | 6,973,523 |
| Jul 8, 2019 | $17.90 | $17.99 | $17.45 | $17.72 | -1.12% | 4,308,224 |
| Jul 1, 2019 | $17.89 | $18.04 | $17.45 | $17.92 | +1.01% | 3,266,398 |
| Jun 24, 2019 | $17.92 | $17.97 | $17.20 | $17.74 | -0.50% | 13,357,063 |
| Jun 17, 2019 | $17.71 | $18.37 | $17.64 | $17.83 | +0.73% | 6,331,661 |
| Jun 10, 2019 | $17.94 | $18.15 | $17.68 | $17.70 | -1.12% | 4,753,731 |
| Jun 3, 2019 | $17.16 | $18.02 | $17.00 | $17.90 | +4.25% | 5,088,796 |
| May 28, 2019 | $18.34 | $18.38 | $17.02 | $17.17 | -6.38% | 5,101,583 |
| May 20, 2019 | $18.63 | $18.72 | $18.10 | $18.34 | -2.29% | 3,111,532 |
| May 13, 2019 | $18.47 | $19.04 | $18.28 | $18.77 | +0.11% | 4,411,316 |
| May 6, 2019 | $18.43 | $18.75 | $18.03 | $18.75 | +0.54% | 5,473,460 |
| Apr 29, 2019 | $18.50 | $18.74 | $18.22 | $18.65 | +0.92% | 4,924,542 |
| Apr 22, 2019 | $18.16 | $18.50 | $17.69 | $18.48 | +0.98% | 4,649,129 |
| Apr 15, 2019 | $18.45 | $18.54 | $18.15 | $18.30 | -0.81% | 4,522,909 |
| Apr 8, 2019 | $18.50 | $18.62 | $18.19 | $18.45 | -0.49% | 8,129,920 |
| Apr 1, 2019 | $17.66 | $18.56 | $17.62 | $18.54 | +5.52% | 7,657,110 |
| Mar 25, 2019 | $17.62 | $17.97 | $17.38 | $17.57 | -0.40% | 6,934,255 |
| Mar 18, 2019 | $18.10 | $18.38 | $17.52 | $17.64 | -2.33% | 7,677,651 |
| Mar 11, 2019 | $18.28 | $18.52 | $18.03 | $18.06 | -0.55% | 11,044,279 |
| Mar 4, 2019 | $18.32 | $18.85 | $17.95 | $18.16 | -0.87% | 12,082,025 |
| Feb 25, 2019 | $19.50 | $19.55 | $18.09 | $18.32 | -5.81% | 8,324,200 |
| Feb 19, 2019 | $19.07 | $19.75 | $18.97 | $19.45 | +1.78% | 7,659,276 |
| Feb 11, 2019 | $18.52 | $19.14 | $18.49 | $19.11 | +3.41% | 6,678,543 |
| Feb 4, 2019 | $18.26 | $18.79 | $18.25 | $18.48 | +0.71% | 7,655,045 |
| Jan 28, 2019 | $18.03 | $18.88 | $18.03 | $18.35 | +0.82% | 6,442,744 |
| Jan 22, 2019 | $18.23 | $18.34 | $17.61 | $18.20 | -0.82% | 3,251,892 |
| Jan 14, 2019 | $17.97 | $18.51 | $17.50 | $18.35 | +1.55% | 7,185,833 |
| Jan 7, 2019 | $16.62 | $18.16 | $16.50 | $18.07 | +8.92% | 9,515,874 |
| Dec 31, 2018 | $16.49 | $16.73 | $15.91 | $16.59 | +1.10% | 6,501,642 |
| Dec 24, 2018 | $16.66 | $16.87 | $16.09 | $16.41 | -2.03% | 7,291,660 |
| Dec 17, 2018 | $18.74 | $18.82 | $16.72 | $16.75 | -10.62% | 11,704,954 |
| Dec 10, 2018 | $19.58 | $19.59 | $18.60 | $18.74 | -4.05% | 6,648,132 |
| Dec 3, 2018 | $20.47 | $20.59 | $19.19 | $19.53 | -3.98% | 7,724,101 |
| Nov 26, 2018 | $19.87 | $20.49 | $19.77 | $20.34 | +2.88% | 4,956,354 |
| Nov 19, 2018 | $19.82 | $20.06 | $19.52 | $19.77 | -0.40% | 3,609,089 |
| Nov 12, 2018 | $20.11 | $20.31 | $19.47 | $19.85 | -0.95% | 5,156,117 |
| Nov 5, 2018 | $19.29 | $20.56 | $18.99 | $20.04 | +4.48% | 7,206,076 |
| Oct 29, 2018 | $19.40 | $19.77 | $19.05 | $19.18 | -0.36% | 8,516,815 |
| Oct 22, 2018 | $19.44 | $19.65 | $18.74 | $19.25 | -1.13% | 7,780,568 |
| Oct 15, 2018 | $19.64 | $20.21 | $19.40 | $19.47 | -1.27% | 7,507,126 |
| Oct 8, 2018 | $20.73 | $21.32 | $19.54 | $19.72 | -4.78% | 5,854,998 |
| Oct 1, 2018 | $22.09 | $22.09 | $20.59 | $20.71 | -5.99% | 5,438,457 |
| Sep 24, 2018 | $22.64 | $22.76 | $21.86 | $22.03 | -2.74% | 7,308,870 |
| Sep 17, 2018 | $22.26 | $23.31 | $22.13 | $22.65 | +2.07% | 6,937,571 |
| Sep 10, 2018 | $22.47 | $22.54 | $21.77 | $22.19 | -1.16% | 6,349,556 |
| Sep 4, 2018 | $21.83 | $22.59 | $21.41 | $22.45 | +2.46% | 5,639,525 |
| Aug 27, 2018 | $21.82 | $22.40 | $21.63 | $21.91 | +0.55% | 4,168,526 |
| Aug 20, 2018 | $21.95 | $22.20 | $21.69 | $21.79 | -0.59% | 4,319,814 |
| Aug 13, 2018 | $21.40 | $21.92 | $21.26 | $21.92 | +2.48% | 3,857,264 |
| Aug 6, 2018 | $22.38 | $22.52 | $21.05 | $21.39 | -4.30% | 4,592,454 |
| Jul 30, 2018 | $22.22 | $22.78 | $22.09 | $22.35 | +0.59% | 4,207,377 |
| Jul 23, 2018 | $23.01 | $23.12 | $22.16 | $22.22 | -3.77% | 3,820,559 |
| Jul 16, 2018 | $22.48 | $23.21 | $22.30 | $23.09 | +2.76% | 6,023,172 |
| Jul 9, 2018 | $22.70 | $22.84 | $21.92 | $22.47 | -1.01% | 3,816,296 |
| Jul 2, 2018 | $22.01 | $22.75 | $21.70 | $22.70 | +2.95% | 3,010,893 |
| Jun 25, 2018 | $22.29 | $22.50 | $21.73 | $22.05 | -1.43% | 4,291,733 |
| Jun 18, 2018 | $22.11 | $22.72 | $22.03 | $22.37 | +0.77% | 4,772,523 |
| Jun 11, 2018 | $22.90 | $22.97 | $21.97 | $22.20 | -3.39% | 6,033,283 |
| Jun 4, 2018 | $23.52 | $23.77 | $22.93 | $22.98 | -2.21% | 5,790,289 |
| May 29, 2018 | $22.95 | $23.97 | $22.95 | $23.50 | +1.73% | 6,391,417 |
| May 21, 2018 | $22.30 | $23.11 | $22.17 | $23.10 | +4.52% | 5,507,242 |
| May 14, 2018 | $22.20 | $22.21 | $21.37 | $22.10 | +0.05% | 7,620,274 |
| May 7, 2018 | $20.70 | $22.34 | $20.70 | $22.09 | +7.23% | 5,807,262 |
| Apr 30, 2018 | $20.98 | $20.98 | $20.47 | $20.60 | -1.29% | 5,030,883 |
| Apr 23, 2018 | $20.32 | $20.98 | $20.22 | $20.87 | +3.01% | 4,876,219 |
| Apr 16, 2018 | $20.41 | $20.69 | $20.14 | $20.26 | 0.00% | 7,476,342 |
| Apr 9, 2018 | $20.10 | $20.51 | $19.22 | $20.26 | +0.80% | 12,286,086 |
| Apr 2, 2018 | $19.44 | $20.39 | $19.17 | $20.10 | +3.40% | 9,148,844 |
| Mar 26, 2018 | $18.88 | $19.75 | $18.75 | $19.44 | +4.07% | 7,796,023 |
| Mar 19, 2018 | $20.28 | $20.28 | $18.68 | $18.68 | -8.48% | 7,096,012 |
| Mar 12, 2018 | $19.89 | $20.50 | $19.74 | $20.41 | +2.41% | 9,049,706 |
| Mar 5, 2018 | $19.43 | $19.94 | $19.14 | $19.93 | +2.26% | 5,997,291 |
| Feb 26, 2018 | $21.25 | $21.31 | $19.07 | $19.49 | -7.81% | 7,632,996 |
| Feb 20, 2018 | $21.76 | $21.91 | $21.00 | $21.14 | -3.16% | 4,405,237 |
| Feb 12, 2018 | $21.76 | $22.12 | $21.04 | $21.83 | +0.60% | 6,969,183 |
| Feb 5, 2018 | $22.10 | $22.21 | $20.45 | $21.70 | -2.43% | 7,369,862 |
| Jan 29, 2018 | $23.80 | $23.82 | $22.16 | $22.24 | -6.63% | 6,995,098 |
| Jan 22, 2018 | $22.71 | $23.96 | $22.68 | $23.82 | +5.12% | 7,662,434 |
| Jan 16, 2018 | $22.26 | $22.72 | $22.12 | $22.66 | +2.35% | 4,230,953 |
| Jan 8, 2018 | $22.19 | $22.52 | $21.95 | $22.14 | -0.40% | 6,237,209 |
| Jan 2, 2018 | $22.09 | $22.55 | $21.86 | $22.23 | +1.18% | 5,197,453 |
| Dec 26, 2017 | $22.41 | $22.63 | $21.96 | $21.97 | -2.05% | 4,955,983 |
| Dec 18, 2017 | $22.19 | $22.92 | $22.19 | $22.43 | +1.68% | 7,981,468 |
| Dec 11, 2017 | $21.45 | $22.14 | $21.33 | $22.06 | +2.84% | 6,630,362 |
| Dec 4, 2017 | $21.66 | $21.83 | $21.26 | $21.45 | -0.33% | 7,144,277 |
| Nov 27, 2017 | $21.32 | $21.74 | $20.88 | $21.52 | +0.80% | 8,105,701 |
| Nov 20, 2017 | $21.04 | $21.47 | $20.80 | $21.35 | +1.86% | 3,633,460 |
| Nov 13, 2017 | $21.02 | $21.14 | $20.52 | $20.96 | -0.99% | 6,353,153 |
| Nov 6, 2017 | $21.61 | $22.13 | $21.01 | $21.17 | -2.13% | 6,360,973 |
| Oct 30, 2017 | $21.62 | $22.04 | $21.25 | $21.63 | +0.32% | 7,600,480 |
| Oct 23, 2017 | $21.99 | $22.00 | $21.35 | $21.56 | -1.91% | 5,803,861 |
| Oct 16, 2017 | $22.51 | $22.61 | $21.87 | $21.98 | -2.22% | 6,894,770 |
| Oct 9, 2017 | $22.00 | $22.54 | $21.71 | $22.48 | +2.37% | 6,418,934 |
| Oct 2, 2017 | $22.09 | $22.24 | $21.71 | $21.96 | -0.18% | 4,764,574 |
| Sep 25, 2017 | $21.78 | $22.30 | $21.76 | $22.00 | +0.92% | 7,380,025 |
| Sep 18, 2017 | $21.63 | $22.15 | $21.54 | $21.80 | +0.93% | 7,400,364 |
| Sep 11, 2017 | $21.06 | $21.77 | $21.00 | $21.60 | +2.42% | 11,007,224 |
| Sep 5, 2017 | $20.49 | $21.26 | $19.85 | $21.09 | +4.25% | 10,765,046 |
| Aug 28, 2017 | $19.55 | $20.61 | $19.43 | $20.23 | +2.69% | 14,666,443 |
| Aug 21, 2017 | $19.70 | $20.04 | $19.49 | $19.70 | +0.46% | 8,935,580 |
| Aug 14, 2017 | $20.07 | $20.34 | $19.39 | $19.61 | -1.41% | 15,786,946 |
| Aug 7, 2017 | $20.75 | $20.82 | $19.51 | $19.89 | -4.28% | 12,520,388 |
| Jul 31, 2017 | $21.32 | $21.40 | $20.03 | $20.78 | -1.98% | 12,090,622 |
| Jul 24, 2017 | $20.96 | $21.45 | $20.75 | $21.20 | +0.66% | 9,113,181 |
| Jul 17, 2017 | $19.66 | $22.77 | $19.51 | $21.06 | +7.07% | 23,865,963 |
| Jul 10, 2017 | $19.65 | $19.84 | $19.24 | $19.67 | +0.25% | 6,190,172 |
| Jul 3, 2017 | $20.03 | $20.51 | $19.46 | $19.62 | -1.26% | 5,653,841 |
| Jun 26, 2017 | $20.68 | $20.98 | $19.81 | $19.87 | -3.36% | 6,811,766 |
| Jun 19, 2017 | $21.15 | $21.49 | $20.51 | $20.56 | -2.37% | 6,196,118 |
| Jun 12, 2017 | $21.37 | $21.64 | $20.60 | $21.06 | -1.77% | 7,713,378 |
| Jun 5, 2017 | $20.74 | $21.67 | $20.44 | $21.44 | +3.42% | 8,375,409 |
| May 30, 2017 | $20.50 | $20.90 | $20.08 | $20.73 | +1.07% | 7,280,838 |
| May 22, 2017 | $20.39 | $20.99 | $20.31 | $20.51 | +0.64% | 8,606,366 |
| May 15, 2017 | $19.44 | $20.49 | $19.12 | $20.38 | +3.87% | 9,911,381 |
| May 8, 2017 | $21.59 | $21.64 | $19.59 | $19.62 | -8.87% | 10,304,387 |
| May 1, 2017 | $21.53 | $21.94 | $21.11 | $21.53 | +0.19% | 8,545,244 |
| Apr 24, 2017 | $23.49 | $23.69 | $21.40 | $21.49 | -8.94% | 18,047,548 |
| Apr 17, 2017 | $23.48 | $23.98 | $23.26 | $23.60 | +0.85% | 4,748,427 |
| Apr 10, 2017 | $22.80 | $23.60 | $22.73 | $23.40 | +2.68% | 3,925,283 |
| Apr 3, 2017 | $23.48 | $23.59 | $22.72 | $22.79 | -3.06% | 4,480,760 |
| Mar 27, 2017 | $22.18 | $23.65 | $21.96 | $23.51 | +5.14% | 6,445,396 |
| Mar 20, 2017 | $23.08 | $23.12 | $21.86 | $22.36 | -3.12% | 4,163,809 |
| Mar 13, 2017 | $22.35 | $23.26 | $22.23 | $23.08 | +3.27% | 4,683,818 |
| Mar 6, 2017 | $22.69 | $22.90 | $22.08 | $22.35 | -2.06% | 3,530,142 |
| Feb 27, 2017 | $22.99 | $23.49 | $22.51 | $22.82 | -0.91% | 4,685,758 |
| Feb 21, 2017 | $23.38 | $23.98 | $22.64 | $23.03 | -1.20% | 3,371,703 |
| Feb 13, 2017 | $23.52 | $23.93 | $23.09 | $23.31 | -0.64% | 2,917,665 |
| Feb 6, 2017 | $23.15 | $23.53 | $22.81 | $23.46 | +0.86% | 3,228,373 |
| Jan 30, 2017 | $24.03 | $24.03 | $22.83 | $23.26 | -3.88% | 3,986,958 |
| Jan 23, 2017 | $24.00 | $24.60 | $23.83 | $24.20 | +1.26% | 3,415,340 |
| Jan 17, 2017 | $23.71 | $24.27 | $23.58 | $23.90 | +0.55% | 3,004,248 |
| Jan 9, 2017 | $24.28 | $24.55 | $23.26 | $23.77 | -1.86% | 4,851,881 |
| Jan 3, 2017 | $24.52 | $25.01 | $23.95 | $24.22 | -1.10% | 3,537,463 |
| Dec 27, 2016 | $24.62 | $24.80 | $23.76 | $24.49 | -0.33% | 2,263,936 |
| Dec 19, 2016 | $24.61 | $24.88 | $24.00 | $24.57 | +0.57% | 3,348,180 |
| Dec 12, 2016 | $24.70 | $25.10 | $23.89 | $24.43 | -1.29% | 6,317,351 |
| Dec 5, 2016 | $22.73 | $24.80 | $22.69 | $24.75 | +9.90% | 5,323,257 |
| Nov 28, 2016 | $22.24 | $23.14 | $22.10 | $22.52 | +0.85% | 5,124,131 |
| Nov 21, 2016 | $21.75 | $22.34 | $21.53 | $22.33 | +2.90% | 2,747,605 |
| Nov 14, 2016 | $21.89 | $22.62 | $21.56 | $21.70 | – | 5,213,984 |
Seasonality
RLJ 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 | 0.4% | -1.3% | -6.5% | 1.5% | 1.7% | -0.3% | 0.2% | -0.6% | -0.8% | -0.4% | 9.6% | 1.9% |
| Months up | 3 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 2 of 10 | 7 of 9 | 7 of 9 |
| 2026 | -0.3% | 7.9% | -5.6% | 11.1% | 18.1% | 23.4% | 3.4% | -9.9% | 1.5% | 14.1% | ||
| 2025 | -4.5% | -5.0% | -13.2% | -11.2% | 4.1% | 1.8% | 1.6% | 4.1% | -4.5% | -5.6% | 10.9% | 0.8% |
| 2024 | -1.2% | 2.5% | 0.4% | -6.9% | -9.3% | -2.5% | -2.0% | 0.6% | -1.8% | -3.6% | 15.4% | 1.5% |
| 2023 | 18.7% | -9.8% | -5.8% | -4.7% | 1.8% | 0.7% | 0.3% | -3.0% | -1.0% | -4.0% | 13.7% | 10.6% |
| 2022 | -0.6% | 1.0% | 0.7% | -0.4% | -4.2% | -17.8% | 13.2% | -3.4% | -15.7% | 20.3% | -0.4% | -12.2% |
| 2021 | -8.8% | 21.6% | -1.3% | 4.3% | -4.8% | -0.8% | -5.8% | 0.6% | 3.0% | -3.0% | -12.7% | 10.7% |
| 2020 | -12.2% | -15.1% | -41.5% | 20.3% | 11.0% | -8.3% | -15.1% | 17.9% | -8.2% | -5.5% | 50.7% | 14.8% |
| 2019 | 13.1% | 0.1% | -3.6% | 4.8% | -6.7% | 5.3% | -2.6% | -6.2% | 6.9% | -3.4% | 4.1% | 5.6% |
| 2018 | 5.2% | -14.3% | -0.1% | 6.8% | 12.7% | -4.4% | 2.4% | -3.0% | 2.1% | -11.8% | 4.6% | -17.7% |
| 2017 | -5.2% | -1.9% | 4.8% | -8.6% | -5.3% | -0.8% | 6.5% | -3.6% | 9.6% | -1.5% | 0.1% | 2.8% |