Invitation Homes Inc. (INVH) stock
INVHNYSEReal Estate Operators (No Developers) & LessorsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 16/3015% below fair value
$26.56−0.08 (-0.30%)
Close on Oct 30, 2026Market cap $15.69BP/E 24.4Yield 4.41%
Price history
Invitation Homes share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$26.56
-0.30% on the day
52-week range
$24.25 – $30.89
-14.0% from the high
Change over 52 weeks
-6.5%
From $28.41 on Oct 30, 2025
Average volume
4.75M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $27.60 | $27.85 | $26.27 | $26.56 | -3.56% | 32,843,075 |
| Oct 19, 2026 | $26.96 | $27.80 | $26.65 | $27.54 | +1.74% | 26,298,409 |
| Oct 12, 2026 | $26.73 | $27.23 | $26.36 | $27.07 | +1.05% | 21,719,880 |
| Oct 5, 2026 | $26.01 | $26.84 | $25.82 | $26.79 | +2.88% | 30,479,261 |
| Sep 28, 2026 | $26.67 | $26.73 | $25.95 | $26.04 | -2.18% | 24,467,509 |
| Sep 21, 2026 | $27.14 | $27.28 | $26.20 | $26.62 | -1.08% | 28,498,773 |
| Sep 14, 2026 | $27.60 | $27.90 | $26.84 | $26.91 | -2.29% | 34,321,925 |
| Sep 8, 2026 | $28.31 | $28.47 | $27.48 | $27.54 | -2.99% | 23,046,801 |
| Aug 31, 2026 | $29.11 | $29.34 | $28.24 | $28.39 | -2.91% | 18,688,243 |
| Aug 24, 2026 | $30.18 | $30.60 | $29.18 | $29.24 | -2.89% | 19,836,655 |
| Aug 17, 2026 | $30.17 | $30.46 | $29.69 | $30.11 | -0.59% | 14,242,640 |
| Aug 10, 2026 | $30.09 | $30.49 | $29.48 | $30.29 | -0.26% | 14,610,838 |
| Aug 3, 2026 | $29.94 | $30.89 | $29.91 | $30.37 | +2.19% | 23,414,151 |
| Jul 27, 2026 | $29.75 | $30.63 | $29.34 | $29.72 | -0.20% | 24,215,022 |
| Jul 20, 2026 | $30.12 | $30.22 | $29.35 | $29.78 | -1.13% | 18,695,837 |
| Jul 13, 2026 | $29.64 | $30.73 | $29.61 | $30.12 | +1.76% | 20,836,731 |
| Jul 6, 2026 | $30.40 | $30.71 | $29.29 | $29.60 | -3.05% | 15,831,023 |
| Jun 29, 2026 | $30.32 | $30.61 | $30.13 | $30.53 | +0.23% | 19,109,563 |
| Jun 22, 2026 | $28.35 | $30.46 | $28.24 | $30.46 | +7.22% | 37,470,333 |
| Jun 15, 2026 | $29.59 | $29.87 | $28.27 | $28.41 | -4.28% | 36,938,223 |
| Jun 8, 2026 | $30.01 | $30.10 | $29.22 | $29.68 | -1.20% | 28,865,102 |
| Jun 1, 2026 | $29.25 | $30.12 | $28.67 | $30.04 | +2.70% | 26,437,504 |
| May 26, 2026 | $29.26 | $29.69 | $29.12 | $29.25 | -0.14% | 24,517,249 |
| May 18, 2026 | $28.17 | $29.43 | $28.17 | $29.29 | +4.87% | 24,058,277 |
| May 11, 2026 | $28.96 | $29.09 | $27.77 | $27.93 | -2.78% | 28,007,331 |
| May 4, 2026 | $28.35 | $29.19 | $28.35 | $28.73 | +0.70% | 27,517,888 |
| Apr 27, 2026 | $27.14 | $29.41 | $27.09 | $28.53 | +5.16% | 33,943,379 |
| Apr 20, 2026 | $26.95 | $27.52 | $26.49 | $27.13 | +0.37% | 20,714,826 |
| Apr 13, 2026 | $25.99 | $27.07 | $25.67 | $27.03 | +3.88% | 24,980,106 |
| Apr 6, 2026 | $25.51 | $26.26 | $25.37 | $26.02 | +1.84% | 26,553,897 |
| Mar 30, 2026 | $24.69 | $25.65 | $24.48 | $25.55 | +4.41% | 23,639,087 |
| Mar 23, 2026 | $24.77 | $25.25 | $24.34 | $24.47 | +0.33% | 38,227,785 |
| Mar 16, 2026 | $25.11 | $25.58 | $24.25 | $24.39 | -2.40% | 38,845,089 |
| Mar 9, 2026 | $25.97 | $26.04 | $24.87 | $24.99 | -4.65% | 36,987,457 |
| Mar 2, 2026 | $26.27 | $26.90 | $25.72 | $26.21 | -0.49% | 35,595,163 |
| Feb 23, 2026 | $25.33 | $26.54 | $25.21 | $26.34 | +4.11% | 34,425,419 |
| Feb 17, 2026 | $27.25 | $27.34 | $25.23 | $25.30 | -6.26% | 32,603,918 |
| Feb 9, 2026 | $26.28 | $27.48 | $26.12 | $26.99 | +2.47% | 29,301,260 |
| Feb 2, 2026 | $26.64 | $26.92 | $25.58 | $26.34 | -1.46% | 36,585,790 |
| Jan 26, 2026 | $27.34 | $27.39 | $26.12 | $26.73 | -1.69% | 33,781,401 |
| Jan 20, 2026 | $27.39 | $27.78 | $26.94 | $27.19 | -1.66% | 19,542,223 |
| Jan 12, 2026 | $26.58 | $27.66 | $25.98 | $27.65 | +4.34% | 32,749,411 |
| Jan 5, 2026 | $27.56 | $28.35 | $25.29 | $26.50 | -4.40% | 64,100,352 |
| Dec 29, 2025 | $27.46 | $28.03 | $27.42 | $27.72 | +0.98% | 14,419,584 |
| Dec 22, 2025 | $26.95 | $27.48 | $26.72 | $27.45 | +1.48% | 13,555,138 |
| Dec 15, 2025 | $26.53 | $27.51 | $26.53 | $27.05 | +2.66% | 40,122,804 |
| Dec 8, 2025 | $27.09 | $27.09 | $26.02 | $26.35 | -2.91% | 29,332,653 |
| Dec 1, 2025 | $28.05 | $28.31 | $27.11 | $27.14 | -3.76% | 21,577,932 |
| Nov 24, 2025 | $28.21 | $28.45 | $27.79 | $28.20 | +0.04% | 16,095,638 |
| Nov 17, 2025 | $28.38 | $28.52 | $27.32 | $28.19 | -0.70% | 29,615,458 |
| Nov 10, 2025 | $27.90 | $29.14 | $27.69 | $28.39 | +1.36% | 22,312,113 |
| Nov 3, 2025 | $27.86 | $28.86 | $27.67 | $28.01 | -0.50% | 21,593,198 |
| Oct 27, 2025 | $28.86 | $28.88 | $27.38 | $28.15 | -2.49% | 32,161,704 |
| Oct 20, 2025 | $28.58 | $29.10 | $28.39 | $28.87 | +1.23% | 18,351,378 |
| Oct 13, 2025 | $27.90 | $28.76 | $27.82 | $28.52 | +2.08% | 25,915,361 |
| Oct 6, 2025 | $28.75 | $28.75 | $27.71 | $27.94 | -2.44% | 26,695,267 |
| Sep 29, 2025 | $29.22 | $29.45 | $28.57 | $28.64 | -1.85% | 18,977,123 |
| Sep 22, 2025 | $29.65 | $29.81 | $28.76 | $29.18 | -1.55% | 23,470,050 |
| Sep 15, 2025 | $30.16 | $30.30 | $29.28 | $29.64 | -1.89% | 30,247,097 |
| Sep 8, 2025 | $30.00 | $30.65 | $29.88 | $30.21 | -0.13% | 17,923,366 |
| Sep 2, 2025 | $31.03 | $31.16 | $29.99 | $30.25 | -3.32% | 17,331,764 |
| Aug 25, 2025 | $31.26 | $31.38 | $30.48 | $31.29 | +0.10% | 15,352,202 |
| Aug 18, 2025 | $30.49 | $31.32 | $29.95 | $31.26 | +2.36% | 17,731,089 |
| Aug 11, 2025 | $29.84 | $30.63 | $29.72 | $30.54 | +1.97% | 19,331,352 |
| Aug 4, 2025 | $30.31 | $30.79 | $29.91 | $29.95 | -1.29% | 19,164,699 |
| Jul 28, 2025 | $31.81 | $32.05 | $29.86 | $30.34 | -4.92% | 25,861,960 |
| Jul 21, 2025 | $32.26 | $32.67 | $31.80 | $31.91 | -1.02% | 14,406,598 |
| Jul 14, 2025 | $32.35 | $32.58 | $31.73 | $32.24 | -0.34% | 15,523,197 |
| Jul 7, 2025 | $32.63 | $32.81 | $32.01 | $32.35 | -0.83% | 13,282,395 |
| Jun 30, 2025 | $32.59 | $33.21 | $32.02 | $32.62 | -0.31% | 14,425,537 |
| Jun 23, 2025 | $33.75 | $34.19 | $32.56 | $32.72 | -2.99% | 20,767,798 |
| Jun 16, 2025 | $33.57 | $34.13 | $33.24 | $33.73 | +0.57% | 14,754,680 |
| Jun 9, 2025 | $33.11 | $34.25 | $32.86 | $33.54 | +1.05% | 14,749,697 |
| Jun 2, 2025 | $33.54 | $33.70 | $32.82 | $33.19 | -1.51% | 16,683,728 |
| May 26, 2025 | $33.10 | $33.76 | $32.73 | $33.70 | +2.09% | 21,617,095 |
| May 19, 2025 | $34.18 | $34.58 | $32.73 | $33.01 | -4.10% | 12,918,027 |
| May 12, 2025 | $34.98 | $35.23 | $33.20 | $34.42 | -1.01% | 19,806,254 |
| May 5, 2025 | $35.36 | $35.46 | $34.42 | $34.77 | -1.97% | 10,681,403 |
| Apr 28, 2025 | $33.68 | $35.80 | $33.13 | $35.47 | +5.00% | 15,874,616 |
| Apr 21, 2025 | $33.43 | $34.32 | $32.90 | $33.78 | +0.48% | 12,795,404 |
| Apr 14, 2025 | $32.25 | $34.01 | $32.25 | $33.62 | +4.67% | 14,244,146 |
| Apr 7, 2025 | $32.67 | $32.94 | $29.37 | $32.12 | -1.29% | 20,958,815 |
| Mar 31, 2025 | $34.63 | $35.10 | $32.44 | $32.54 | -5.60% | 18,826,410 |
| Mar 24, 2025 | $34.09 | $34.72 | $33.91 | $34.47 | +1.77% | 13,621,034 |
| Mar 17, 2025 | $33.41 | $34.40 | $33.24 | $33.87 | +1.16% | 16,851,417 |
| Mar 10, 2025 | $34.16 | $34.96 | $32.80 | $33.48 | -2.08% | 16,427,061 |
| Mar 3, 2025 | $33.99 | $34.71 | $33.27 | $34.19 | +0.53% | 17,515,885 |
| Feb 24, 2025 | $31.94 | $34.69 | $30.82 | $34.01 | +6.65% | 21,103,934 |
| Feb 18, 2025 | $31.41 | $32.31 | $31.32 | $31.89 | +1.46% | 9,838,370 |
| Feb 10, 2025 | $31.73 | $32.10 | $31.08 | $31.43 | -0.60% | 10,539,607 |
| Feb 3, 2025 | $30.92 | $31.76 | $30.60 | $31.62 | +1.51% | 9,807,609 |
| Jan 27, 2025 | $30.58 | $31.42 | $30.56 | $31.15 | +2.10% | 15,314,852 |
| Jan 21, 2025 | $31.14 | $31.48 | $30.29 | $30.51 | -2.59% | 12,252,562 |
| Jan 13, 2025 | $30.33 | $31.72 | $30.18 | $31.32 | +3.43% | 19,550,676 |
| Jan 6, 2025 | $31.93 | $32.00 | $30.13 | $30.28 | -5.17% | 12,692,119 |
| Dec 30, 2024 | $31.87 | $32.11 | $31.37 | $31.93 | -0.53% | 8,973,360 |
| Dec 23, 2024 | $32.01 | $32.62 | $31.88 | $32.10 | -0.12% | 6,089,175 |
| Dec 16, 2024 | $33.00 | $33.63 | $31.58 | $32.14 | -2.81% | 27,256,598 |
| Dec 9, 2024 | $33.45 | $33.87 | $32.92 | $33.07 | -1.25% | 13,336,555 |
| Dec 2, 2024 | $34.22 | $34.28 | $33.35 | $33.49 | -2.22% | 12,955,652 |
| Nov 25, 2024 | $33.99 | $34.87 | $33.69 | $34.25 | +1.09% | 15,395,977 |
| Nov 18, 2024 | $33.75 | $34.18 | $33.50 | $33.88 | +0.27% | 12,309,212 |
| Nov 11, 2024 | $33.68 | $34.19 | $33.39 | $33.79 | +0.27% | 14,761,303 |
| Nov 4, 2024 | $31.36 | $33.94 | $31.22 | $33.70 | +7.32% | 22,727,787 |
| Oct 28, 2024 | $33.81 | $33.96 | $31.01 | $31.40 | -6.55% | 24,116,223 |
| Oct 21, 2024 | $33.99 | $34.87 | $33.57 | $33.60 | -1.55% | 13,789,166 |
| Oct 14, 2024 | $33.61 | $34.39 | $33.40 | $34.13 | +1.13% | 13,566,216 |
| Oct 7, 2024 | $34.28 | $34.34 | $33.05 | $33.75 | -2.29% | 17,858,074 |
| Sep 30, 2024 | $34.79 | $35.45 | $33.88 | $34.54 | -1.31% | 16,970,123 |
| Sep 23, 2024 | $36.34 | $36.75 | $34.81 | $35.00 | -2.89% | 36,048,153 |
| Sep 16, 2024 | $37.12 | $37.24 | $35.49 | $36.04 | -2.65% | 23,540,665 |
| Sep 9, 2024 | $35.80 | $37.05 | $35.22 | $37.02 | +2.98% | 17,741,668 |
| Sep 3, 2024 | $36.67 | $37.80 | $35.49 | $35.95 | -2.42% | 13,500,358 |
| Aug 26, 2024 | $36.19 | $36.89 | $35.52 | $36.84 | +1.91% | 11,063,145 |
| Aug 19, 2024 | $35.50 | $36.28 | $35.30 | $36.15 | +2.47% | 9,255,243 |
| Aug 12, 2024 | $35.45 | $35.57 | $34.85 | $35.28 | -1.15% | 13,655,405 |
| Aug 5, 2024 | $34.93 | $36.15 | $34.63 | $35.69 | +0.28% | 15,921,093 |
| Jul 29, 2024 | $34.05 | $36.12 | $33.86 | $35.59 | +4.46% | 23,025,617 |
| Jul 22, 2024 | $35.96 | $36.92 | $32.83 | $34.07 | -5.15% | 29,756,363 |
| Jul 15, 2024 | $35.48 | $36.30 | $35.14 | $35.92 | +1.55% | 15,995,678 |
| Jul 8, 2024 | $36.05 | $36.52 | $35.24 | $35.37 | -1.86% | 18,792,839 |
| Jul 1, 2024 | $35.92 | $36.32 | $35.43 | $36.04 | +0.42% | 12,494,206 |
| Jun 24, 2024 | $35.43 | $36.17 | $34.80 | $35.89 | +1.33% | 15,608,249 |
| Jun 17, 2024 | $35.15 | $35.89 | $35.07 | $35.42 | -0.23% | 16,061,945 |
| Jun 10, 2024 | $34.95 | $35.94 | $34.72 | $35.50 | +1.40% | 18,070,495 |
| Jun 3, 2024 | $34.77 | $35.22 | $34.39 | $35.01 | +0.63% | 11,787,473 |
| May 28, 2024 | $34.70 | $34.83 | $33.52 | $34.79 | +0.90% | 10,682,291 |
| May 20, 2024 | $35.43 | $35.64 | $34.41 | $34.48 | -2.74% | 7,637,490 |
| May 13, 2024 | $34.86 | $35.80 | $34.57 | $35.45 | +1.93% | 15,309,560 |
| May 6, 2024 | $34.64 | $35.15 | $34.35 | $34.78 | +1.13% | 15,390,361 |
| Apr 29, 2024 | $35.05 | $35.14 | $33.48 | $34.39 | -0.95% | 22,256,108 |
| Apr 22, 2024 | $33.72 | $35.28 | $33.43 | $34.72 | +3.43% | 14,606,898 |
| Apr 15, 2024 | $34.16 | $34.18 | $32.89 | $33.57 | -1.03% | 10,513,345 |
| Apr 8, 2024 | $34.89 | $35.65 | $33.86 | $33.92 | -2.44% | 14,105,445 |
| Apr 1, 2024 | $35.60 | $35.70 | $34.14 | $34.77 | -2.36% | 11,363,589 |
| Mar 25, 2024 | $34.75 | $35.67 | $34.20 | $35.61 | +2.95% | 11,990,525 |
| Mar 18, 2024 | $34.78 | $35.23 | $34.41 | $34.59 | -1.06% | 16,151,584 |
| Mar 11, 2024 | $35.09 | $35.41 | $34.43 | $34.96 | -0.46% | 17,324,048 |
| Mar 4, 2024 | $34.60 | $35.48 | $34.37 | $35.12 | +1.68% | 14,837,343 |
| Feb 26, 2024 | $33.23 | $34.63 | $33.08 | $34.54 | +3.79% | 21,470,028 |
| Feb 20, 2024 | $32.59 | $33.49 | $32.46 | $33.28 | +1.77% | 13,011,410 |
| Feb 12, 2024 | $33.16 | $33.30 | $31.98 | $32.70 | -1.12% | 18,529,561 |
| Feb 5, 2024 | $32.60 | $33.10 | $32.11 | $33.07 | +0.15% | 13,450,581 |
| Jan 29, 2024 | $33.23 | $33.66 | $32.46 | $33.02 | -0.69% | 19,725,374 |
| Jan 22, 2024 | $33.90 | $34.45 | $32.92 | $33.25 | -1.28% | 16,123,534 |
| Jan 16, 2024 | $33.66 | $34.18 | $32.72 | $33.68 | -0.36% | 17,258,621 |
| Jan 8, 2024 | $33.78 | $34.35 | $33.69 | $33.80 | -0.18% | 12,911,751 |
| Jan 2, 2024 | $34.28 | $34.83 | $33.54 | $33.86 | -0.73% | 9,849,569 |
| Dec 26, 2023 | $33.97 | $34.71 | $33.91 | $34.11 | -0.35% | 8,066,073 |
| Dec 18, 2023 | $34.39 | $34.80 | $33.55 | $34.23 | +0.06% | 15,413,348 |
| Dec 11, 2023 | $32.94 | $35.69 | $32.94 | $34.21 | +3.42% | 19,851,249 |
| Dec 4, 2023 | $33.76 | $33.83 | $32.41 | $33.08 | -2.79% | 15,237,646 |
| Nov 27, 2023 | $33.39 | $34.08 | $32.73 | $34.03 | +2.01% | 16,414,062 |
| Nov 20, 2023 | $33.44 | $33.65 | $33.08 | $33.36 | -0.51% | 7,377,745 |
| Nov 13, 2023 | $31.42 | $33.96 | $31.24 | $33.53 | +5.84% | 17,498,584 |
| Nov 6, 2023 | $31.64 | $31.81 | $31.08 | $31.68 | -0.91% | 13,511,986 |
| Oct 30, 2023 | $29.38 | $32.27 | $28.90 | $31.97 | +11.01% | 15,983,728 |
| Oct 23, 2023 | $30.86 | $31.15 | $28.49 | $28.80 | -7.66% | 21,363,418 |
| Oct 16, 2023 | $32.65 | $33.07 | $31.18 | $31.19 | -4.15% | 13,382,679 |
| Oct 9, 2023 | $31.68 | $32.99 | $31.68 | $32.54 | +1.78% | 11,451,218 |
| Oct 2, 2023 | $31.93 | $32.16 | $30.85 | $31.97 | +0.88% | 13,831,408 |
| Sep 25, 2023 | $32.50 | $32.64 | $31.39 | $31.69 | -3.03% | 15,268,069 |
| Sep 18, 2023 | $35.24 | $35.26 | $32.67 | $32.68 | -7.40% | 14,346,781 |
| Sep 11, 2023 | $34.04 | $35.33 | $33.78 | $35.29 | +4.16% | 15,992,082 |
| Sep 5, 2023 | $34.24 | $34.69 | $33.72 | $33.88 | -0.88% | 7,785,079 |
| Aug 28, 2023 | $33.96 | $34.43 | $33.61 | $34.18 | +1.27% | 9,731,571 |
| Aug 21, 2023 | $33.40 | $34.40 | $32.64 | $33.75 | +0.87% | 10,571,181 |
| Aug 14, 2023 | $34.56 | $34.75 | $33.23 | $33.46 | -3.57% | 13,549,642 |
| Aug 7, 2023 | $34.60 | $35.07 | $34.25 | $34.70 | -0.17% | 11,740,587 |
| Jul 31, 2023 | $35.61 | $35.98 | $34.70 | $34.76 | -2.00% | 13,574,050 |
| Jul 24, 2023 | $36.31 | $36.54 | $34.31 | $35.47 | -1.85% | 18,213,709 |
| Jul 17, 2023 | $35.33 | $36.29 | $34.58 | $36.14 | +2.09% | 12,805,373 |
| Jul 10, 2023 | $34.55 | $35.70 | $34.41 | $35.40 | +1.90% | 11,079,399 |
| Jul 3, 2023 | $34.37 | $35.01 | $33.62 | $34.74 | +0.99% | 8,248,873 |
| Jun 26, 2023 | $32.83 | $34.58 | $32.65 | $34.40 | +5.07% | 16,348,566 |
| Jun 20, 2023 | $34.32 | $34.57 | $32.63 | $32.74 | -4.83% | 12,581,427 |
| Jun 12, 2023 | $34.25 | $34.65 | $33.12 | $34.40 | +0.32% | 20,549,419 |
| Jun 5, 2023 | $34.49 | $34.88 | $33.99 | $34.29 | -0.58% | 13,046,987 |
| May 30, 2023 | $33.58 | $34.61 | $33.11 | $34.49 | +3.29% | 13,005,953 |
| May 22, 2023 | $33.45 | $33.92 | $32.56 | $33.39 | -0.42% | 10,192,224 |
| May 15, 2023 | $34.05 | $34.22 | $33.02 | $33.53 | -1.41% | 11,115,174 |
| May 8, 2023 | $34.25 | $34.65 | $33.79 | $34.01 | -1.10% | 12,366,547 |
| May 1, 2023 | $33.31 | $34.54 | $32.87 | $34.39 | +3.06% | 14,446,727 |
| Apr 24, 2023 | $33.29 | $33.52 | $32.04 | $33.37 | +0.24% | 14,025,225 |
| Apr 17, 2023 | $32.32 | $33.54 | $32.23 | $33.29 | +3.39% | 17,725,376 |
| Apr 10, 2023 | $31.32 | $32.50 | $31.22 | $32.20 | +2.25% | 14,469,414 |
| Apr 3, 2023 | $31.19 | $31.65 | $30.84 | $31.49 | +0.83% | 9,797,668 |
| Mar 27, 2023 | $29.55 | $31.27 | $29.09 | $31.23 | +6.08% | 11,844,486 |
| Mar 20, 2023 | $30.34 | $30.99 | $28.55 | $29.44 | -3.44% | 18,049,785 |
| Mar 13, 2023 | $30.04 | $31.75 | $30.04 | $30.49 | +0.76% | 22,541,559 |
| Mar 6, 2023 | $32.00 | $32.20 | $30.00 | $30.26 | -4.93% | 17,588,240 |
| Feb 27, 2023 | $31.73 | $32.25 | $30.03 | $31.83 | +0.89% | 16,158,630 |
| Feb 21, 2023 | $32.46 | $32.59 | $31.46 | $31.55 | -3.31% | 10,912,560 |
| Feb 13, 2023 | $32.56 | $33.35 | $31.92 | $32.63 | -0.12% | 17,558,650 |
| Feb 6, 2023 | $32.95 | $33.41 | $32.32 | $32.67 | -2.24% | 12,343,899 |
| Jan 30, 2023 | $32.27 | $34.05 | $31.55 | $33.42 | +2.67% | 18,676,011 |
| Jan 23, 2023 | $31.58 | $32.81 | $31.26 | $32.55 | +3.24% | 13,016,127 |
| Jan 17, 2023 | $31.26 | $31.91 | $30.68 | $31.53 | +1.03% | 10,961,095 |
| Jan 9, 2023 | $29.50 | $31.65 | $29.36 | $31.21 | +4.94% | 18,693,449 |
| Jan 3, 2023 | $29.41 | $30.25 | $28.52 | $29.74 | +0.34% | 17,235,136 |
| Dec 27, 2022 | $29.88 | $30.07 | $29.10 | $29.64 | -0.87% | 9,065,261 |
| Dec 19, 2022 | $30.33 | $30.38 | $29.07 | $29.90 | -1.58% | 13,550,421 |
| Dec 12, 2022 | $31.61 | $32.67 | $29.64 | $30.38 | -3.83% | 27,693,238 |
| Dec 5, 2022 | $32.05 | $32.73 | $31.39 | $31.59 | -2.38% | 19,905,430 |
| Nov 28, 2022 | $31.56 | $33.18 | $30.79 | $32.36 | +2.02% | 16,667,421 |
| Nov 21, 2022 | $31.20 | $31.94 | $30.80 | $31.72 | +1.44% | 9,673,061 |
| Nov 14, 2022 | $31.77 | $32.08 | $30.57 | $31.27 | -2.22% | 20,349,940 |
| Nov 7, 2022 | $31.06 | $32.62 | $29.56 | $31.98 | +3.06% | 20,762,710 |
| Oct 31, 2022 | $31.78 | $32.41 | $30.36 | $31.03 | -3.06% | 24,457,345 |
| Oct 24, 2022 | $33.46 | $34.21 | $30.20 | $32.01 | -3.29% | 24,872,607 |
| Oct 17, 2022 | $32.13 | $33.75 | $31.94 | $33.10 | +4.75% | 16,749,400 |
| Oct 10, 2022 | $32.50 | $33.17 | $31.35 | $31.60 | -2.32% | 20,796,150 |
| Oct 3, 2022 | $34.24 | $35.58 | $32.16 | $32.35 | -4.20% | 23,846,407 |
| Sep 26, 2022 | $34.86 | $34.87 | $33.50 | $33.77 | -3.60% | 26,146,425 |
| Sep 19, 2022 | $36.33 | $36.74 | $34.20 | $35.03 | -4.96% | 32,690,050 |
| Sep 12, 2022 | $39.56 | $40.20 | $36.32 | $36.86 | -6.80% | 126,946,943 |
| Sep 6, 2022 | $38.20 | $39.64 | $38.01 | $39.55 | +8.45% | 39,462,774 |
| Aug 29, 2022 | $37.02 | $37.40 | $35.61 | $36.47 | -2.17% | 15,257,502 |
| Aug 22, 2022 | $38.50 | $38.68 | $37.14 | $37.28 | -3.87% | 10,178,995 |
| Aug 15, 2022 | $39.74 | $40.13 | $38.52 | $38.78 | -2.05% | 7,587,988 |
| Aug 8, 2022 | $37.98 | $39.62 | $37.65 | $39.59 | +4.51% | 9,759,148 |
| Aug 1, 2022 | $38.96 | $39.16 | $37.28 | $37.88 | -2.95% | 11,198,941 |
| Jul 25, 2022 | $36.42 | $39.15 | $36.12 | $39.03 | +7.08% | 14,317,568 |
| Jul 18, 2022 | $36.06 | $36.88 | $34.93 | $36.45 | +1.76% | 13,410,085 |
| Jul 11, 2022 | $36.35 | $36.64 | $34.31 | $35.82 | -1.78% | 25,651,641 |
| Jul 5, 2022 | $35.54 | $36.93 | $34.86 | $36.47 | +2.04% | 11,438,267 |
| Jun 27, 2022 | $35.46 | $36.37 | $34.97 | $35.74 | +0.65% | 19,524,357 |
| Jun 21, 2022 | $34.05 | $35.64 | $33.55 | $35.51 | +5.18% | 17,277,157 |
| Jun 13, 2022 | $35.18 | $35.40 | $33.15 | $33.76 | -6.46% | 28,194,226 |
| Jun 6, 2022 | $38.54 | $38.54 | $35.84 | $36.09 | -5.75% | 13,590,814 |
| May 31, 2022 | $38.12 | $38.89 | $37.22 | $38.29 | -0.65% | 12,908,859 |
| May 23, 2022 | $36.54 | $38.55 | $35.96 | $38.54 | +6.43% | 16,138,623 |
| May 16, 2022 | $37.02 | $37.19 | $35.30 | $36.21 | -1.92% | 15,778,819 |
| May 9, 2022 | $37.42 | $37.45 | $35.25 | $36.92 | -2.82% | 16,935,753 |
| May 2, 2022 | $39.80 | $39.95 | $37.22 | $37.99 | -4.60% | 19,689,155 |
| Apr 25, 2022 | $43.07 | $43.25 | $39.67 | $39.82 | -7.57% | 23,042,267 |
| Apr 18, 2022 | $41.93 | $44.36 | $41.48 | $43.08 | +2.69% | 18,973,016 |
| Apr 11, 2022 | $41.20 | $42.16 | $40.72 | $41.95 | +1.67% | 16,248,112 |
| Apr 4, 2022 | $41.02 | $41.45 | $39.92 | $41.26 | +0.54% | 24,192,049 |
| Mar 28, 2022 | $40.61 | $41.58 | $40.16 | $41.04 | +1.41% | 23,526,960 |
| Mar 21, 2022 | $40.75 | $41.11 | $39.56 | $40.47 | -0.54% | 16,646,079 |
| Mar 14, 2022 | $39.67 | $40.86 | $38.90 | $40.69 | +3.14% | 21,720,751 |
| Mar 7, 2022 | $39.27 | $40.18 | $37.99 | $39.45 | +0.64% | 29,397,842 |
| Feb 28, 2022 | $38.43 | $39.27 | $37.07 | $39.20 | +0.41% | 33,644,611 |
| Feb 22, 2022 | $38.02 | $39.32 | $36.15 | $39.04 | +1.09% | 37,261,590 |
| Feb 14, 2022 | $41.84 | $42.05 | $38.36 | $38.62 | -7.67% | 27,616,315 |
| Feb 7, 2022 | $42.46 | $42.95 | $41.35 | $41.83 | -1.41% | 22,623,771 |
| Jan 31, 2022 | $41.56 | $42.99 | $41.27 | $42.43 | +2.02% | 19,933,976 |
| Jan 24, 2022 | $41.49 | $41.79 | $39.57 | $41.59 | -0.69% | 20,137,999 |
| Jan 18, 2022 | $43.13 | $43.72 | $41.64 | $41.88 | -3.48% | 17,040,078 |
| Jan 10, 2022 | $42.50 | $43.82 | $41.99 | $43.39 | +1.10% | 16,513,530 |
| Jan 3, 2022 | $45.39 | $45.72 | $42.67 | $42.92 | -5.34% | 18,888,370 |
| Dec 27, 2021 | $44.07 | $45.80 | $43.79 | $45.34 | +3.16% | 10,581,535 |
| Dec 20, 2021 | $42.46 | $44.29 | $42.03 | $43.95 | +2.45% | 11,871,744 |
| Dec 13, 2021 | $42.75 | $43.47 | $41.97 | $42.90 | +0.40% | 24,624,451 |
| Dec 6, 2021 | $41.98 | $43.58 | $41.94 | $42.73 | +2.59% | 18,149,228 |
| Nov 29, 2021 | $41.39 | $41.79 | $39.81 | $41.65 | +1.22% | 23,046,143 |
| Nov 22, 2021 | $40.93 | $42.05 | $40.51 | $41.15 | +0.59% | 9,146,891 |
| Nov 15, 2021 | $40.57 | $41.25 | $39.69 | $40.91 | +0.86% | 14,692,772 |
| Nov 8, 2021 | $40.66 | $40.79 | $40.04 | $40.56 | -0.64% | 13,233,817 |
| Nov 1, 2021 | $41.26 | $41.83 | $40.25 | $40.82 | -1.04% | 13,839,196 |
| Oct 25, 2021 | $40.89 | $41.81 | $40.32 | $41.25 | +0.91% | 16,248,468 |
| Oct 18, 2021 | $39.95 | $41.22 | $39.80 | $40.88 | +1.74% | 16,321,306 |
| Oct 11, 2021 | $38.54 | $40.51 | $38.35 | $40.18 | +4.31% | 21,007,971 |
| Oct 4, 2021 | $38.67 | $39.01 | $37.77 | $38.52 | -0.75% | 18,865,540 |
| Sep 27, 2021 | $39.60 | $39.60 | $38.11 | $38.81 | -2.04% | 18,301,650 |
| Sep 20, 2021 | $39.59 | $41.19 | $39.26 | $39.62 | -0.68% | 24,920,595 |
| Sep 13, 2021 | $40.54 | $40.96 | $39.78 | $39.89 | -0.99% | 31,580,506 |
| Sep 7, 2021 | $41.93 | $41.96 | $40.24 | $40.29 | -3.96% | 14,792,769 |
| Aug 30, 2021 | $40.64 | $42.48 | $40.36 | $41.95 | +3.58% | 17,717,981 |
| Aug 23, 2021 | $40.50 | $40.85 | $39.87 | $40.50 | +0.05% | 14,208,371 |
| Aug 16, 2021 | $39.27 | $40.66 | $39.22 | $40.48 | +2.17% | 23,357,531 |
| Aug 9, 2021 | $39.93 | $40.02 | $38.88 | $39.62 | -1.25% | 10,789,940 |
| Aug 2, 2021 | $40.92 | $41.17 | $40.11 | $40.12 | -1.38% | 11,954,351 |
| Jul 26, 2021 | $40.42 | $41.20 | $40.06 | $40.68 | +0.39% | 18,298,615 |
| Jul 19, 2021 | $39.70 | $40.59 | $38.87 | $40.52 | +1.38% | 13,329,683 |
| Jul 12, 2021 | $39.84 | $40.24 | $39.50 | $39.97 | +0.18% | 16,317,686 |
| Jul 6, 2021 | $38.09 | $39.90 | $37.84 | $39.90 | +5.36% | 24,612,412 |
| Jun 28, 2021 | $37.99 | $37.99 | $37.08 | $37.87 | -0.21% | 22,194,759 |
| Jun 21, 2021 | $36.72 | $37.99 | $36.65 | $37.95 | +3.94% | 18,210,240 |
| Jun 14, 2021 | $37.71 | $37.94 | $36.50 | $36.51 | -3.18% | 19,393,799 |
| Jun 7, 2021 | $37.00 | $38.01 | $36.99 | $37.71 | +2.17% | 17,572,070 |
| Jun 1, 2021 | $36.30 | $36.99 | $35.92 | $36.91 | +1.76% | 12,023,637 |
| May 24, 2021 | $35.61 | $36.45 | $35.60 | $36.27 | +2.63% | 17,444,818 |
| May 17, 2021 | $35.10 | $35.79 | $34.45 | $35.34 | +0.66% | 22,728,725 |
| May 10, 2021 | $35.10 | $35.48 | $34.15 | $35.11 | +0.23% | 28,762,393 |
| May 3, 2021 | $35.18 | $35.18 | $34.05 | $35.03 | -0.09% | 14,314,934 |
| Apr 26, 2021 | $34.04 | $35.14 | $33.74 | $35.06 | +3.30% | 20,393,987 |
| Apr 19, 2021 | $33.39 | $34.30 | $33.30 | $33.94 | +1.80% | 15,180,411 |
| Apr 12, 2021 | $32.43 | $33.46 | $32.17 | $33.34 | +3.00% | 16,668,736 |
| Apr 5, 2021 | $32.78 | $33.15 | $32.07 | $32.37 | -0.92% | 15,924,746 |
| Mar 29, 2021 | $32.17 | $32.69 | $31.75 | $32.67 | +1.15% | 15,089,625 |
| Mar 22, 2021 | $30.52 | $32.32 | $30.47 | $32.30 | +5.52% | 15,425,818 |
| Mar 15, 2021 | $30.94 | $31.56 | $30.56 | $30.61 | -0.75% | 16,196,901 |
| Mar 8, 2021 | $28.59 | $30.89 | $28.46 | $30.84 | +8.52% | 20,158,278 |
| Mar 1, 2021 | $29.60 | $29.96 | $27.44 | $28.42 | -2.47% | 22,056,820 |
| Feb 22, 2021 | $29.75 | $30.38 | $29.14 | $29.14 | -2.80% | 21,169,055 |
| Feb 16, 2021 | $31.20 | $31.23 | $29.70 | $29.98 | -3.29% | 14,082,281 |
| Feb 8, 2021 | $30.13 | $31.00 | $29.89 | $31.00 | +3.26% | 16,688,207 |
| Feb 1, 2021 | $29.56 | $30.75 | $29.30 | $30.02 | +1.83% | 12,905,645 |
| Jan 25, 2021 | $29.86 | $29.99 | $28.64 | $29.48 | -1.80% | 16,464,203 |
| Jan 19, 2021 | $29.61 | $30.33 | $29.09 | $30.02 | +1.45% | 12,183,219 |
| Jan 11, 2021 | $29.17 | $29.69 | $28.60 | $29.59 | +0.89% | 18,253,268 |
| Jan 4, 2021 | $29.75 | $29.89 | $28.51 | $29.33 | -1.25% | 18,766,959 |
| Dec 28, 2020 | $29.21 | $29.72 | $28.96 | $29.70 | +2.03% | 6,713,426 |
| Dec 21, 2020 | $28.03 | $29.34 | $27.90 | $29.11 | +2.57% | 7,852,300 |
| Dec 14, 2020 | $29.18 | $29.72 | $28.31 | $28.38 | -2.00% | 19,147,362 |
| Dec 7, 2020 | $30.02 | $30.22 | $28.65 | $28.96 | -4.23% | 13,378,100 |
| Nov 30, 2020 | $28.76 | $30.27 | $28.47 | $30.24 | +5.15% | 21,085,396 |
| Nov 23, 2020 | $28.33 | $29.30 | $28.13 | $28.76 | +1.81% | 15,722,252 |
| Nov 16, 2020 | $29.57 | $29.59 | $27.81 | $28.25 | -3.15% | 17,531,677 |
| Nov 9, 2020 | $30.57 | $30.67 | $27.11 | $29.17 | +0.69% | 29,754,177 |
| Nov 2, 2020 | $27.51 | $29.47 | $27.20 | $28.97 | +6.27% | 14,902,051 |
| Oct 26, 2020 | $28.90 | $28.98 | $26.87 | $27.26 | -6.23% | 14,720,820 |
| Oct 19, 2020 | $28.19 | $29.19 | $27.64 | $29.07 | +4.04% | 13,922,761 |
| Oct 12, 2020 | $29.59 | $29.73 | $27.94 | $27.94 | -5.70% | 18,003,191 |
| Oct 5, 2020 | $29.49 | $30.13 | $28.89 | $29.63 | +1.09% | 13,438,171 |
| Sep 28, 2020 | $28.05 | $29.39 | $27.57 | $29.31 | +6.27% | 21,550,254 |
| Sep 21, 2020 | $27.96 | $28.05 | $26.35 | $27.58 | -2.65% | 19,625,923 |
| Sep 14, 2020 | $28.75 | $29.48 | $28.00 | $28.33 | -0.56% | 21,172,859 |
| Sep 8, 2020 | $28.50 | $29.45 | $27.90 | $28.49 | -0.63% | 15,333,675 |
| Aug 31, 2020 | $28.66 | $29.68 | $27.92 | $28.67 | +0.03% | 16,703,148 |
| Aug 24, 2020 | $28.99 | $29.26 | $28.35 | $28.66 | -1.48% | 14,830,173 |
| Aug 17, 2020 | $28.68 | $29.69 | $28.54 | $29.09 | +1.46% | 13,383,308 |
| Aug 10, 2020 | $30.26 | $30.54 | $28.64 | $28.67 | -5.07% | 16,452,326 |
| Aug 3, 2020 | $29.69 | $30.25 | $29.10 | $30.20 | +1.27% | 13,193,610 |
| Jul 27, 2020 | $27.36 | $29.97 | $27.18 | $29.82 | +8.32% | 14,067,189 |
| Jul 20, 2020 | $27.95 | $28.51 | $27.40 | $27.53 | -1.75% | 12,111,823 |
| Jul 13, 2020 | $27.63 | $28.10 | $26.90 | $28.02 | +1.71% | 13,548,836 |
| Jul 6, 2020 | $28.77 | $28.81 | $27.10 | $27.55 | -2.41% | 11,299,322 |
| Jun 29, 2020 | $27.37 | $28.90 | $26.72 | $28.23 | +3.67% | 17,357,299 |
| Jun 22, 2020 | $27.80 | $28.52 | $26.69 | $27.23 | -2.19% | 21,819,011 |
| Jun 15, 2020 | $26.73 | $29.37 | $26.58 | $27.84 | +0.61% | 33,465,550 |
| Jun 8, 2020 | $29.15 | $29.52 | $25.96 | $27.67 | -3.45% | 21,191,924 |
| Jun 1, 2020 | $26.55 | $29.62 | $26.31 | $28.66 | +8.97% | 28,553,930 |
| May 26, 2020 | $25.60 | $26.86 | $25.51 | $26.30 | +3.34% | 21,321,225 |
| May 18, 2020 | $25.08 | $25.67 | $24.42 | $25.45 | +5.60% | 23,057,416 |
| May 11, 2020 | $24.60 | $25.73 | $22.76 | $24.10 | -3.33% | 23,118,737 |
| May 4, 2020 | $22.50 | $25.35 | $22.25 | $24.93 | +9.01% | 19,642,241 |
| Apr 27, 2020 | $21.94 | $24.13 | $21.79 | $22.87 | +5.00% | 14,926,746 |
| Apr 20, 2020 | $23.45 | $23.74 | $21.05 | $21.78 | -8.56% | 20,880,056 |
| Apr 13, 2020 | $24.15 | $24.66 | $22.25 | $23.82 | -2.02% | 29,640,659 |
| Apr 6, 2020 | $20.16 | $24.67 | $20.11 | $24.31 | +25.50% | 18,513,684 |
| Mar 30, 2020 | $21.00 | $21.74 | $18.87 | $19.37 | -6.92% | 30,092,741 |
| Mar 23, 2020 | $16.93 | $21.50 | $15.64 | $20.81 | +21.06% | 31,475,492 |
| Mar 16, 2020 | $24.90 | $24.90 | $16.87 | $17.19 | -36.45% | 35,839,916 |
| Mar 9, 2020 | $28.11 | $28.47 | $22.00 | $27.05 | -8.43% | 35,650,448 |
| Mar 2, 2020 | $28.86 | $30.81 | $28.69 | $29.54 | +2.96% | 23,145,776 |
| Feb 24, 2020 | $31.01 | $31.51 | $27.28 | $28.69 | -8.60% | 27,169,236 |
| Feb 18, 2020 | $32.52 | $32.70 | $31.24 | $31.39 | -3.56% | 15,173,727 |
| Feb 10, 2020 | $31.67 | $32.57 | $31.50 | $32.55 | +3.30% | 15,982,270 |
| Feb 3, 2020 | $31.73 | $31.81 | $31.39 | $31.51 | +0.13% | 11,178,981 |
| Jan 27, 2020 | $31.16 | $31.75 | $31.03 | $31.47 | +0.41% | 13,296,337 |
| Jan 21, 2020 | $30.53 | $31.59 | $30.46 | $31.34 | +2.79% | 16,546,162 |
| Jan 13, 2020 | $30.05 | $30.65 | $29.66 | $30.49 | +1.43% | 15,381,811 |
| Jan 6, 2020 | $30.08 | $30.30 | $29.35 | $30.06 | -0.07% | 16,146,370 |
| Dec 30, 2019 | $29.53 | $30.15 | $29.36 | $30.08 | +1.93% | 15,314,548 |
| Dec 23, 2019 | $29.50 | $29.54 | $29.06 | $29.51 | +0.14% | 6,617,751 |
| Dec 16, 2019 | $28.97 | $29.50 | $28.57 | $29.47 | +1.52% | 28,881,157 |
| Dec 9, 2019 | $30.12 | $30.16 | $28.57 | $29.03 | -3.33% | 20,579,572 |
| Dec 2, 2019 | $30.48 | $30.54 | $29.63 | $30.03 | -1.64% | 21,584,854 |
| Nov 25, 2019 | $29.68 | $31.31 | $29.59 | $30.53 | +3.00% | 40,563,742 |
| Nov 18, 2019 | $29.97 | $30.41 | $28.99 | $29.64 | -1.17% | 53,307,958 |
| Nov 11, 2019 | $29.62 | $30.02 | $29.19 | $29.99 | +1.63% | 13,429,168 |
| Nov 4, 2019 | $30.85 | $30.86 | $29.40 | $29.51 | -4.31% | 16,265,146 |
| Oct 28, 2019 | $30.78 | $31.21 | $30.09 | $30.84 | -0.16% | 19,128,063 |
| Oct 21, 2019 | $30.90 | $31.32 | $30.61 | $30.89 | +0.03% | 12,186,842 |
| Oct 14, 2019 | $30.24 | $30.88 | $30.14 | $30.88 | +2.08% | 19,065,345 |
| Oct 7, 2019 | $30.03 | $30.56 | $29.65 | $30.25 | +0.53% | 19,734,270 |
| Sep 30, 2019 | $29.58 | $30.13 | $29.17 | $30.09 | +1.62% | 17,300,369 |
| Sep 23, 2019 | $29.10 | $29.92 | $28.81 | $29.61 | +1.23% | 25,792,571 |
| Sep 16, 2019 | $27.85 | $29.31 | $27.78 | $29.25 | +5.03% | 56,243,446 |
| Sep 9, 2019 | $28.73 | $28.89 | $27.31 | $27.85 | -3.23% | 12,362,523 |
| Sep 3, 2019 | $28.76 | $29.33 | $28.55 | $28.78 | +0.07% | 12,694,908 |
| Aug 26, 2019 | $28.74 | $29.30 | $28.57 | $28.76 | +0.59% | 18,885,928 |
| Aug 19, 2019 | $28.42 | $29.13 | $28.23 | $28.59 | +0.95% | 14,415,390 |
| Aug 12, 2019 | $27.89 | $28.42 | $27.44 | $28.32 | +1.69% | 18,720,869 |
| Aug 5, 2019 | $27.55 | $27.90 | $26.82 | $27.85 | +0.65% | 14,207,139 |
| Jul 29, 2019 | $27.46 | $28.12 | $27.16 | $27.67 | +1.10% | 17,522,918 |
| Jul 22, 2019 | $27.00 | $27.48 | $26.78 | $27.37 | +1.26% | 18,874,880 |
| Jul 15, 2019 | $28.02 | $28.17 | $26.96 | $27.03 | -3.19% | 16,823,310 |
| Jul 8, 2019 | $27.30 | $28.17 | $27.22 | $27.92 | +1.90% | 29,262,093 |
| Jul 1, 2019 | $26.89 | $27.54 | $26.41 | $27.40 | +2.51% | 30,189,377 |
| Jun 24, 2019 | $27.18 | $27.33 | $26.37 | $26.73 | -1.55% | 37,614,226 |
| Jun 17, 2019 | $27.37 | $27.92 | $26.90 | $27.15 | -0.59% | 27,965,845 |
| Jun 10, 2019 | $26.94 | $27.35 | $26.47 | $27.31 | +2.48% | 15,612,740 |
| Jun 3, 2019 | $25.82 | $26.73 | $25.54 | $26.65 | +3.98% | 29,647,644 |
| May 28, 2019 | $25.99 | $26.00 | $25.16 | $25.63 | -0.54% | 42,605,112 |
| May 20, 2019 | $25.41 | $25.82 | $25.08 | $25.77 | +1.66% | 8,721,816 |
| May 13, 2019 | $24.83 | $25.38 | $24.59 | $25.35 | +1.28% | 11,864,052 |
| May 6, 2019 | $24.68 | $25.33 | $24.29 | $25.03 | +0.56% | 12,858,459 |
| Apr 29, 2019 | $25.05 | $25.13 | $24.50 | $24.89 | -0.44% | 9,560,324 |
| Apr 22, 2019 | $24.29 | $25.06 | $23.78 | $25.00 | +2.50% | 9,191,781 |
| Apr 15, 2019 | $24.85 | $24.98 | $24.06 | $24.39 | -1.97% | 7,420,128 |
| Apr 8, 2019 | $24.42 | $24.92 | $24.06 | $24.88 | +1.51% | 13,802,797 |
| Apr 1, 2019 | $24.39 | $24.65 | $23.98 | $24.51 | +0.74% | 12,001,302 |
| Mar 25, 2019 | $24.05 | $24.40 | $23.86 | $24.33 | +1.29% | 21,631,422 |
| Mar 18, 2019 | $23.85 | $24.09 | $23.15 | $24.02 | +0.71% | 45,007,606 |
| Mar 11, 2019 | $23.48 | $24.01 | $23.36 | $23.85 | +1.75% | 10,944,124 |
| Mar 4, 2019 | $22.86 | $23.61 | $22.80 | $23.44 | +2.85% | 10,678,829 |
| Feb 25, 2019 | $23.15 | $23.35 | $22.73 | $22.79 | -1.13% | 17,063,021 |
| Feb 19, 2019 | $23.59 | $23.76 | $23.02 | $23.05 | -2.00% | 10,348,710 |
| Feb 11, 2019 | $22.90 | $23.54 | $22.69 | $23.52 | +3.07% | 13,795,721 |
| Feb 4, 2019 | $22.48 | $23.05 | $22.39 | $22.82 | +1.24% | 16,906,540 |
| Jan 28, 2019 | $21.57 | $22.62 | $21.55 | $22.54 | +4.30% | 18,776,674 |
| Jan 22, 2019 | $21.22 | $21.63 | $20.89 | $21.61 | +1.69% | 7,448,655 |
| Jan 14, 2019 | $20.45 | $21.32 | $20.22 | $21.25 | +3.51% | 18,322,463 |
| Jan 7, 2019 | $20.00 | $20.62 | $19.76 | $20.53 | +3.11% | 11,295,236 |
| Dec 31, 2018 | $20.03 | $20.13 | $19.57 | $19.91 | -0.50% | 7,715,515 |
| Dec 24, 2018 | $19.99 | $20.29 | $19.21 | $20.01 | -0.20% | 9,750,381 |
| Dec 17, 2018 | $21.32 | $21.45 | $20.02 | $20.05 | -6.18% | 12,154,780 |
| Dec 10, 2018 | $21.80 | $21.92 | $21.20 | $21.37 | -1.88% | 11,288,701 |
| Dec 3, 2018 | $21.48 | $22.06 | $20.79 | $21.78 | +1.49% | 9,546,336 |
| Nov 26, 2018 | $20.98 | $21.53 | $20.76 | $21.46 | +3.02% | 11,885,026 |
| Nov 19, 2018 | $20.90 | $21.11 | $20.68 | $20.83 | -0.33% | 5,487,726 |
| Nov 12, 2018 | $21.72 | $21.94 | $20.74 | $20.90 | -3.73% | 10,230,065 |
| Nov 5, 2018 | $21.01 | $21.79 | $20.51 | $21.71 | +2.26% | 9,615,382 |
| Oct 29, 2018 | $21.92 | $22.52 | $21.02 | $21.23 | -2.88% | 11,524,304 |
| Oct 22, 2018 | $21.87 | $22.19 | $21.50 | $21.86 | -0.14% | 10,043,524 |
| Oct 15, 2018 | $21.14 | $22.10 | $21.14 | $21.89 | +3.74% | 7,654,506 |
| Oct 8, 2018 | $22.03 | $22.59 | $21.08 | $21.10 | -4.48% | 8,159,606 |
| Oct 1, 2018 | $22.93 | $22.98 | $22.09 | $22.09 | -3.58% | 9,058,521 |
| Sep 24, 2018 | $23.91 | $23.91 | $22.57 | $22.91 | -4.30% | 13,901,874 |
| Sep 17, 2018 | $23.57 | $23.94 | $23.24 | $23.94 | +1.61% | 13,949,480 |
| Sep 10, 2018 | $23.45 | $23.84 | $23.29 | $23.56 | +0.86% | 12,267,284 |
| Sep 4, 2018 | $23.21 | $23.42 | $22.96 | $23.36 | -0.04% | 8,024,139 |
| Aug 27, 2018 | $23.25 | $23.95 | $23.00 | $23.37 | +0.56% | 9,978,210 |
| Aug 20, 2018 | $23.26 | $23.41 | $22.83 | $23.24 | +0.17% | 9,347,895 |
| Aug 13, 2018 | $23.39 | $23.45 | $22.38 | $23.20 | -0.56% | 16,119,125 |
| Aug 6, 2018 | $23.49 | $23.86 | $22.14 | $23.33 | -0.60% | 11,836,745 |
| Jul 30, 2018 | $22.98 | $23.48 | $22.89 | $23.47 | +1.82% | 10,125,620 |
| Jul 23, 2018 | $23.48 | $23.54 | $22.87 | $23.05 | -2.00% | 10,417,387 |
| Jul 16, 2018 | $23.36 | $23.62 | $23.04 | $23.52 | +0.73% | 9,348,341 |
| Jul 9, 2018 | $23.15 | $23.55 | $22.97 | $23.35 | +0.86% | 9,278,365 |
| Jul 2, 2018 | $23.06 | $23.24 | $22.60 | $23.15 | +0.39% | 6,831,586 |
| Jun 25, 2018 | $22.59 | $23.22 | $22.40 | $23.06 | +2.04% | 13,662,445 |
| Jun 18, 2018 | $22.29 | $22.76 | $22.18 | $22.60 | +0.85% | 12,446,190 |
| Jun 11, 2018 | $22.11 | $22.60 | $22.03 | $22.41 | +1.13% | 10,661,009 |
| Jun 4, 2018 | $22.11 | $22.66 | $21.62 | $22.16 | +0.36% | 12,723,275 |
| May 29, 2018 | $21.75 | $22.50 | $21.71 | $22.08 | +1.19% | 11,183,281 |
| May 21, 2018 | $22.04 | $22.12 | $21.54 | $21.82 | -0.73% | 11,838,785 |
| May 14, 2018 | $23.63 | $23.63 | $21.89 | $21.98 | -7.18% | 12,342,239 |
| May 7, 2018 | $23.55 | $23.97 | $23.43 | $23.68 | +0.64% | 7,830,543 |
| Apr 30, 2018 | $23.18 | $23.61 | $23.04 | $23.53 | +1.34% | 8,068,969 |
| Apr 23, 2018 | $22.59 | $23.89 | $22.43 | $23.22 | +2.88% | 9,907,673 |
| Apr 16, 2018 | $22.72 | $23.06 | $22.38 | $22.57 | -0.04% | 6,957,945 |
| Apr 9, 2018 | $22.63 | $22.84 | $22.46 | $22.58 | -0.04% | 7,828,517 |
| Apr 2, 2018 | $22.83 | $22.90 | $22.46 | $22.59 | -1.05% | 8,172,396 |
| Mar 26, 2018 | $22.11 | $22.86 | $21.92 | $22.83 | +4.25% | 8,055,695 |
| Mar 19, 2018 | $22.76 | $22.76 | $21.80 | $21.90 | -3.86% | 9,202,171 |
| Mar 12, 2018 | $22.60 | $22.94 | $22.38 | $22.78 | +0.53% | 15,661,084 |
| Mar 5, 2018 | $21.93 | $22.77 | $21.84 | $22.66 | +3.05% | 11,396,481 |
| Feb 26, 2018 | $21.96 | $22.18 | $21.33 | $21.99 | +0.18% | 12,252,200 |
| Feb 20, 2018 | $21.40 | $21.96 | $20.67 | $21.95 | +2.00% | 12,245,962 |
| Feb 12, 2018 | $20.90 | $21.60 | $20.25 | $21.52 | +2.72% | 10,522,743 |
| Feb 5, 2018 | $21.86 | $22.10 | $20.35 | $20.95 | -5.07% | 15,775,366 |
| Jan 29, 2018 | $22.53 | $22.64 | $21.84 | $22.07 | -2.04% | 12,797,201 |
| Jan 22, 2018 | $22.13 | $23.11 | $22.13 | $22.53 | +1.58% | 11,474,442 |
| Jan 16, 2018 | $22.77 | $22.94 | $21.92 | $22.18 | -2.33% | 14,802,138 |
| Jan 8, 2018 | $23.15 | $23.22 | $22.64 | $22.71 | -1.48% | 12,719,921 |
| Jan 2, 2018 | $23.58 | $23.71 | $22.94 | $23.05 | -2.21% | 9,894,941 |
| Dec 26, 2017 | $23.30 | $23.63 | $23.24 | $23.57 | +1.16% | 5,016,635 |
| Dec 18, 2017 | $24.23 | $24.30 | $23.14 | $23.30 | -3.32% | 15,963,556 |
| Dec 11, 2017 | $23.70 | $24.14 | $23.54 | $24.10 | +1.90% | 14,445,911 |
| Dec 4, 2017 | $23.60 | $23.71 | $22.77 | $23.65 | +0.60% | 16,805,989 |
| Nov 27, 2017 | $23.73 | $23.78 | $22.99 | $23.51 | -0.63% | 29,618,067 |
| Nov 20, 2017 | $22.65 | $23.92 | $22.28 | $23.66 | +3.68% | 15,119,377 |
| Nov 13, 2017 | $23.79 | $23.94 | $22.73 | $22.82 | -3.83% | 53,626,285 |
| Nov 6, 2017 | $22.87 | $23.89 | $22.04 | $23.73 | +3.90% | 13,213,515 |
| Oct 30, 2017 | $22.99 | $23.34 | $22.41 | $22.84 | -0.52% | 13,331,174 |
| Oct 23, 2017 | $22.90 | $22.99 | $22.49 | $22.96 | +0.17% | 7,436,107 |
| Oct 16, 2017 | $22.69 | $23.00 | $22.44 | $22.92 | +1.28% | 8,501,237 |
| Oct 9, 2017 | $22.45 | $22.82 | $22.33 | $22.63 | +1.21% | 7,703,065 |
| Oct 2, 2017 | $22.75 | $23.08 | $22.32 | $22.36 | -1.28% | 8,737,556 |
| Sep 25, 2017 | $22.15 | $22.88 | $22.12 | $22.65 | +2.26% | 12,360,871 |
| Sep 18, 2017 | $22.90 | $23.08 | $22.14 | $22.15 | -1.12% | 18,790,004 |
| Sep 11, 2017 | $22.47 | $23.13 | $22.07 | $22.40 | +0.31% | 7,468,739 |
| Sep 5, 2017 | $23.26 | $23.29 | $21.92 | $22.33 | -4.00% | 7,169,045 |
| Aug 28, 2017 | $22.89 | $23.36 | $22.49 | $23.26 | +1.62% | 6,060,134 |
| Aug 21, 2017 | $23.39 | $23.40 | $22.75 | $22.89 | -1.84% | 7,793,278 |
| Aug 14, 2017 | $22.32 | $23.56 | $22.10 | $23.32 | +6.39% | 16,282,728 |
| Aug 7, 2017 | $21.15 | $22.43 | $20.76 | $21.92 | +3.59% | 17,663,864 |
| Jul 31, 2017 | $21.22 | $21.56 | $20.95 | $21.16 | -0.80% | 4,011,963 |
| Jul 24, 2017 | $21.74 | $21.86 | $21.23 | $21.33 | -1.89% | 3,578,192 |
| Jul 17, 2017 | $21.54 | $21.80 | $21.42 | $21.74 | +0.93% | 2,412,396 |
| Jul 10, 2017 | $21.36 | $21.65 | $21.20 | $21.54 | +0.42% | 2,986,144 |
| Jul 3, 2017 | $21.75 | $21.76 | $21.22 | $21.45 | -0.83% | 3,393,360 |
| Jun 26, 2017 | $21.84 | $21.85 | $21.27 | $21.63 | -0.41% | 5,033,606 |
| Jun 19, 2017 | $21.29 | $21.98 | $21.10 | $21.72 | +2.31% | 4,628,560 |
| Jun 12, 2017 | $22.43 | $22.43 | $21.18 | $21.23 | -0.79% | 10,379,302 |
| Jun 5, 2017 | $22.03 | $22.29 | $21.11 | $21.40 | -2.42% | 5,506,752 |
| May 30, 2017 | $21.19 | $21.97 | $21.19 | $21.93 | +3.44% | 2,987,136 |
| May 22, 2017 | $21.70 | $21.90 | $21.01 | $21.20 | -2.66% | 3,084,979 |
| May 15, 2017 | $21.75 | $21.93 | $21.25 | $21.78 | -0.05% | 6,175,023 |
| May 8, 2017 | $21.35 | $22.02 | $21.14 | $21.79 | +2.44% | 6,482,377 |
| May 1, 2017 | $21.58 | $21.76 | $21.09 | $21.27 | -1.30% | 5,750,779 |
| Apr 24, 2017 | $21.76 | $21.77 | $21.51 | $21.55 | -0.51% | 3,182,263 |
| Apr 17, 2017 | $21.26 | $21.91 | $21.17 | $21.66 | +1.74% | 5,386,125 |
| Apr 10, 2017 | $21.60 | $21.77 | $21.19 | $21.29 | -1.48% | 3,154,863 |
| Apr 3, 2017 | $21.85 | $21.89 | $21.45 | $21.61 | -1.01% | 4,455,321 |
| Mar 27, 2017 | $21.46 | $21.98 | $21.40 | $21.83 | +1.16% | 8,961,586 |
| Mar 20, 2017 | $21.50 | $21.70 | $21.25 | $21.58 | -0.09% | 7,180,216 |
| Mar 13, 2017 | $21.39 | $21.84 | $21.05 | $21.60 | +0.93% | 13,951,974 |
| Mar 6, 2017 | $21.78 | $22.00 | $21.04 | $21.40 | -1.88% | 5,330,916 |
| Feb 27, 2017 | $21.58 | $22.15 | $21.17 | $21.81 | +0.97% | 6,359,161 |
| Feb 21, 2017 | $21.30 | $21.81 | $21.28 | $21.60 | +2.13% | 2,873,521 |
| Feb 13, 2017 | $21.14 | $21.22 | $20.75 | $21.15 | +0.62% | 4,505,447 |
| Feb 6, 2017 | $21.14 | $21.87 | $20.55 | $21.02 | +1.89% | 9,683,368 |
| Feb 1, 2017 | $20.10 | $20.80 | $19.80 | $20.63 | – | 38,356,948 |
Seasonality
INVH 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 | 0.5% | -1.1% | 0.6% | 3.8% | 1.5% | 1.9% | 2.2% | 0.9% | -4.2% | -2.2% | 3.6% | -0.5% |
| Months up | 3 of 9 | 3 of 9 | 7 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 1 of 10 | 3 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -3.8% | -1.5% | -4.5% | 15.8% | 1.7% | 4.3% | -1.6% | -2.0% | -8.6% | 0.9% | ||
| 2025 | -2.6% | 9.2% | 3.3% | -1.9% | -1.4% | -1.8% | -6.6% | 2.1% | -5.3% | -4.0% | 0.2% | -0.4% |
| 2024 | -3.5% | 3.5% | 5.4% | -4.0% | 1.7% | 4.0% | -1.7% | 4.5% | -3.5% | -10.9% | 9.0% | -5.8% |
| 2023 | 9.6% | -3.0% | -0.1% | 6.9% | 2.3% | 1.5% | 3.2% | -3.2% | -7.0% | -6.3% | 13.3% | 3.1% |
| 2022 | -7.4% | -9.5% | 6.3% | -0.9% | -4.7% | -5.7% | 9.7% | -6.5% | -6.9% | -6.2% | 3.7% | -9.2% |
| 2021 | -0.7% | -0.6% | 9.8% | 9.6% | 4.0% | 2.8% | 9.1% | 1.7% | -6.9% | 7.6% | -1.6% | 12.1% |
| 2020 | 5.0% | -8.4% | -25.5% | 10.7% | 11.9% | 4.7% | 8.3% | -3.5% | -2.2% | -2.6% | 5.4% | 3.9% |
| 2019 | 12.0% | 2.9% | 5.8% | 2.2% | 3.6% | 4.3% | 2.8% | 5.2% | 3.0% | 4.0% | -0.4% | -1.8% |
| 2018 | -4.6% | -2.8% | 5.0% | 1.4% | -4.4% | 4.8% | 0.2% | 1.6% | -2.0% | -4.5% | -1.4% | -6.4% |
| 2017 | 0.2% | -1.3% | 0.1% | 0.5% | -1.4% | 8.9% | -2.1% | -0.0% | 4.3% | 0.1% |