Invesco Ltd. (IVZ) stock
IVZNYSEInvestment AdviceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 6/3020% below fair value
$27.76−1.26 (-4.34%)
Close on Oct 30, 2026Market cap $12.26BP/E –Yield 3.01%
Price history
Invesco share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$27.76
-4.34% on the day
52-week range
$21.82 – $33.66
-17.5% from the high
Change over 52 weeks
+18.2%
From $23.48 on Oct 30, 2025
Average volume
4.65M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $28.28 | $29.31 | $27.38 | $27.76 | -1.07% | 30,649,190 |
| Oct 19, 2026 | $28.30 | $29.44 | $27.72 | $28.06 | -0.50% | 27,656,885 |
| Oct 12, 2026 | $29.51 | $29.64 | $27.18 | $28.20 | -4.44% | 22,445,387 |
| Oct 5, 2026 | $30.67 | $30.86 | $29.37 | $29.51 | -3.75% | 21,137,464 |
| Sep 28, 2026 | $30.56 | $31.29 | $29.61 | $30.66 | -0.84% | 22,548,399 |
| Sep 21, 2026 | $31.06 | $31.63 | $30.01 | $30.92 | +1.28% | 27,643,478 |
| Sep 14, 2026 | $31.72 | $31.94 | $29.56 | $30.53 | -5.42% | 23,735,663 |
| Sep 8, 2026 | $33.00 | $33.26 | $31.63 | $32.28 | -2.39% | 12,075,749 |
| Aug 31, 2026 | $32.72 | $33.34 | $31.57 | $33.07 | +0.64% | 18,572,227 |
| Aug 24, 2026 | $32.07 | $33.66 | $31.90 | $32.86 | +2.62% | 14,749,522 |
| Aug 17, 2026 | $32.44 | $32.80 | $31.20 | $32.02 | -1.63% | 18,938,565 |
| Aug 10, 2026 | $31.45 | $32.66 | $31.10 | $32.55 | +3.07% | 22,221,830 |
| Aug 3, 2026 | $29.67 | $32.55 | $29.65 | $31.58 | +6.69% | 27,322,446 |
| Jul 27, 2026 | $30.39 | $30.63 | $27.86 | $29.60 | -1.10% | 31,416,114 |
| Jul 20, 2026 | $29.76 | $30.66 | $29.52 | $29.93 | +1.01% | 21,617,995 |
| Jul 13, 2026 | $29.08 | $31.02 | $28.16 | $29.63 | +2.24% | 25,608,057 |
| Jul 6, 2026 | $27.15 | $29.68 | $26.54 | $28.98 | +7.29% | 22,164,779 |
| Jun 29, 2026 | $25.95 | $27.68 | $25.75 | $27.01 | +3.25% | 17,546,712 |
| Jun 22, 2026 | $28.23 | $28.78 | $25.59 | $26.16 | -7.04% | 34,107,540 |
| Jun 15, 2026 | $29.60 | $29.82 | $27.81 | $28.14 | -2.70% | 23,886,049 |
| Jun 8, 2026 | $27.84 | $29.13 | $27.23 | $28.92 | +5.74% | 25,065,498 |
| Jun 1, 2026 | $28.08 | $28.50 | $26.72 | $27.35 | -3.90% | 30,413,834 |
| May 26, 2026 | $27.31 | $28.71 | $27.10 | $28.46 | +5.21% | 17,604,950 |
| May 18, 2026 | $27.17 | $27.60 | $26.36 | $27.05 | -0.26% | 21,715,141 |
| May 11, 2026 | $27.66 | $28.60 | $26.70 | $27.12 | -1.70% | 22,442,219 |
| May 4, 2026 | $25.74 | $27.74 | $25.74 | $27.59 | +6.57% | 23,923,729 |
| Apr 27, 2026 | $25.52 | $26.49 | $24.64 | $25.89 | +1.49% | 36,781,375 |
| Apr 20, 2026 | $24.57 | $25.83 | $24.57 | $25.51 | +2.82% | 28,455,779 |
| Apr 13, 2026 | $23.29 | $25.15 | $23.25 | $24.81 | +5.22% | 34,052,699 |
| Apr 6, 2026 | $23.93 | $24.31 | $21.82 | $23.58 | -2.32% | 37,361,195 |
| Mar 30, 2026 | $23.47 | $24.79 | $23.08 | $24.14 | +4.05% | 16,748,128 |
| Mar 23, 2026 | $24.00 | $24.60 | $23.11 | $23.20 | -0.04% | 21,273,979 |
| Mar 16, 2026 | $23.51 | $24.07 | $22.80 | $23.21 | +0.91% | 25,565,241 |
| Mar 9, 2026 | $23.17 | $24.55 | $22.41 | $23.00 | -2.83% | 25,504,637 |
| Mar 2, 2026 | $25.50 | $26.41 | $23.17 | $23.67 | -9.86% | 33,323,594 |
| Feb 23, 2026 | $26.31 | $27.27 | $24.92 | $26.26 | -0.79% | 21,044,972 |
| Feb 17, 2026 | $26.60 | $27.02 | $25.85 | $26.47 | -0.19% | 19,054,048 |
| Feb 9, 2026 | $26.65 | $27.79 | $25.33 | $26.52 | -1.12% | 30,422,455 |
| Feb 2, 2026 | $27.16 | $27.67 | $25.66 | $26.82 | -1.72% | 40,176,466 |
| Jan 26, 2026 | $28.55 | $29.26 | $26.51 | $27.29 | -3.91% | 43,343,943 |
| Jan 20, 2026 | $28.64 | $29.61 | $27.86 | $28.40 | -3.53% | 19,942,065 |
| Jan 12, 2026 | $28.30 | $29.51 | $27.95 | $29.44 | +3.05% | 32,066,501 |
| Jan 5, 2026 | $26.94 | $28.64 | $26.94 | $28.57 | +6.05% | 29,583,829 |
| Dec 29, 2025 | $26.90 | $26.97 | $26.27 | $26.94 | -0.07% | 12,254,201 |
| Dec 22, 2025 | $27.14 | $27.48 | $26.89 | $26.96 | -0.15% | 13,729,332 |
| Dec 15, 2025 | $26.45 | $27.18 | $25.90 | $27.00 | +2.82% | 28,514,634 |
| Dec 8, 2025 | $26.24 | $27.31 | $25.45 | $26.26 | +0.08% | 26,254,590 |
| Dec 1, 2025 | $24.27 | $26.39 | $23.97 | $26.24 | +7.32% | 40,777,458 |
| Nov 24, 2025 | $23.29 | $24.79 | $23.14 | $24.45 | +5.30% | 11,963,385 |
| Nov 17, 2025 | $23.36 | $23.75 | $22.10 | $23.22 | -1.28% | 20,681,797 |
| Nov 10, 2025 | $23.77 | $24.72 | $23.15 | $23.52 | +0.64% | 17,517,417 |
| Nov 3, 2025 | $23.68 | $23.79 | $22.60 | $23.37 | -1.39% | 22,452,550 |
| Oct 27, 2025 | $23.08 | $24.75 | $23.08 | $23.70 | +3.04% | 42,502,110 |
| Oct 20, 2025 | $22.99 | $23.78 | $20.67 | $23.00 | +0.92% | 39,553,770 |
| Oct 13, 2025 | $23.01 | $23.98 | $22.41 | $22.79 | +1.42% | 23,525,434 |
| Oct 6, 2025 | $24.08 | $24.54 | $22.44 | $22.47 | -6.53% | 20,759,474 |
| Sep 29, 2025 | $22.85 | $24.21 | $22.57 | $24.04 | +5.81% | 21,604,470 |
| Sep 22, 2025 | $22.42 | $22.99 | $21.90 | $22.72 | +1.02% | 21,628,295 |
| Sep 15, 2025 | $22.51 | $22.73 | $21.89 | $22.49 | +0.27% | 23,688,286 |
| Sep 8, 2025 | $22.00 | $22.78 | $21.83 | $22.43 | +2.00% | 20,110,954 |
| Sep 2, 2025 | $21.38 | $22.25 | $21.08 | $21.99 | +0.46% | 13,087,468 |
| Aug 25, 2025 | $21.56 | $22.25 | $21.50 | $21.89 | +1.58% | 19,698,379 |
| Aug 18, 2025 | $20.98 | $21.64 | $20.48 | $21.55 | +2.04% | 16,107,280 |
| Aug 11, 2025 | $20.75 | $21.55 | $20.41 | $21.12 | +1.93% | 23,817,180 |
| Aug 4, 2025 | $20.93 | $21.35 | $20.54 | $20.72 | +0.53% | 26,389,343 |
| Jul 28, 2025 | $21.76 | $21.85 | $20.08 | $20.61 | -5.50% | 31,634,680 |
| Jul 21, 2025 | $20.21 | $21.84 | $20.00 | $21.81 | +9.49% | 64,333,453 |
| Jul 14, 2025 | $17.39 | $20.05 | $16.49 | $19.92 | +14.29% | 57,551,193 |
| Jul 7, 2025 | $16.63 | $17.53 | $16.61 | $17.43 | +4.18% | 26,383,284 |
| Jun 30, 2025 | $15.71 | $16.80 | $15.61 | $16.73 | +6.56% | 15,734,959 |
| Jun 23, 2025 | $14.72 | $15.79 | $14.51 | $15.70 | +6.01% | 21,569,945 |
| Jun 16, 2025 | $14.70 | $14.96 | $14.46 | $14.81 | +1.93% | 23,031,411 |
| Jun 9, 2025 | $14.58 | $15.18 | $14.44 | $14.53 | +0.97% | 27,250,469 |
| Jun 2, 2025 | $14.42 | $14.56 | $14.15 | $14.39 | -0.48% | 26,201,341 |
| May 26, 2025 | $14.19 | $14.82 | $14.10 | $14.46 | +0.56% | 25,245,590 |
| May 19, 2025 | $15.19 | $15.38 | $14.10 | $14.38 | -6.87% | 20,878,850 |
| May 12, 2025 | $15.68 | $15.98 | $15.26 | $15.44 | +4.11% | 22,612,186 |
| May 5, 2025 | $14.28 | $14.94 | $14.04 | $14.83 | +2.91% | 21,261,804 |
| Apr 28, 2025 | $13.93 | $14.55 | $13.46 | $14.41 | +3.45% | 22,259,623 |
| Apr 21, 2025 | $12.58 | $14.33 | $12.27 | $13.93 | +8.83% | 39,975,302 |
| Apr 14, 2025 | $13.10 | $13.30 | $12.48 | $12.80 | +0.16% | 23,137,638 |
| Apr 7, 2025 | $12.41 | $13.77 | $11.60 | $12.78 | -0.23% | 49,184,375 |
| Mar 31, 2025 | $14.97 | $15.83 | $12.35 | $12.81 | -15.67% | 37,219,689 |
| Mar 24, 2025 | $15.65 | $16.22 | $15.10 | $15.19 | -0.85% | 22,033,231 |
| Mar 17, 2025 | $15.31 | $15.77 | $15.16 | $15.32 | +0.26% | 28,231,945 |
| Mar 10, 2025 | $15.26 | $15.72 | $14.68 | $15.28 | -2.24% | 37,549,175 |
| Mar 3, 2025 | $17.56 | $17.65 | $15.17 | $15.63 | -10.12% | 28,900,648 |
| Feb 24, 2025 | $17.68 | $17.87 | $17.05 | $17.39 | -0.51% | 21,166,963 |
| Feb 18, 2025 | $18.57 | $18.76 | $17.44 | $17.48 | -5.51% | 14,798,099 |
| Feb 10, 2025 | $19.00 | $19.10 | $17.92 | $18.50 | -2.17% | 17,000,382 |
| Feb 3, 2025 | $18.74 | $19.32 | $18.26 | $18.91 | -1.66% | 21,371,894 |
| Jan 27, 2025 | $17.49 | $19.55 | $17.25 | $19.23 | +9.08% | 39,908,328 |
| Jan 21, 2025 | $17.29 | $17.87 | $17.16 | $17.63 | +2.50% | 13,747,716 |
| Jan 13, 2025 | $16.24 | $17.37 | $16.13 | $17.20 | +5.13% | 20,314,343 |
| Jan 6, 2025 | $17.84 | $17.93 | $16.27 | $16.36 | -7.83% | 11,178,331 |
| Dec 30, 2024 | $17.46 | $17.88 | $17.26 | $17.75 | +0.40% | 8,424,109 |
| Dec 23, 2024 | $17.24 | $17.96 | $17.13 | $17.68 | +2.02% | 7,668,014 |
| Dec 16, 2024 | $18.04 | $18.28 | $16.64 | $17.33 | -3.94% | 21,994,454 |
| Dec 9, 2024 | $17.94 | $18.77 | $17.90 | $18.04 | +1.18% | 17,199,383 |
| Dec 2, 2024 | $18.16 | $18.26 | $17.71 | $17.83 | -1.44% | 15,036,261 |
| Nov 25, 2024 | $18.00 | $18.30 | $17.88 | $18.09 | +1.97% | 10,884,866 |
| Nov 18, 2024 | $17.63 | $17.85 | $17.14 | $17.74 | +0.40% | 16,695,052 |
| Nov 11, 2024 | $18.15 | $18.40 | $17.42 | $17.67 | -1.72% | 16,986,093 |
| Nov 4, 2024 | $17.75 | $18.94 | $17.27 | $17.98 | +1.12% | 19,294,877 |
| Oct 28, 2024 | $17.81 | $18.30 | $17.30 | $17.78 | +0.85% | 16,867,569 |
| Oct 21, 2024 | $18.49 | $18.69 | $17.19 | $17.63 | -5.37% | 24,113,686 |
| Oct 14, 2024 | $17.61 | $18.79 | $17.51 | $18.63 | +5.31% | 20,134,110 |
| Oct 7, 2024 | $17.69 | $18.00 | $17.32 | $17.69 | -0.28% | 16,583,105 |
| Sep 30, 2024 | $17.60 | $18.21 | $17.18 | $17.74 | +0.57% | 18,639,643 |
| Sep 23, 2024 | $17.25 | $18.06 | $17.05 | $17.64 | +2.74% | 21,351,594 |
| Sep 16, 2024 | $16.12 | $17.37 | $16.02 | $17.17 | +7.25% | 16,581,200 |
| Sep 9, 2024 | $15.92 | $16.19 | $15.33 | $16.01 | +1.72% | 15,566,147 |
| Sep 3, 2024 | $16.89 | $16.92 | $15.70 | $15.74 | -7.90% | 13,702,234 |
| Aug 26, 2024 | $17.39 | $17.46 | $16.70 | $17.09 | -0.64% | 13,529,969 |
| Aug 19, 2024 | $16.86 | $17.23 | $16.45 | $17.20 | +2.02% | 14,794,642 |
| Aug 12, 2024 | $16.26 | $17.03 | $15.79 | $16.86 | +4.33% | 21,602,561 |
| Aug 5, 2024 | $15.12 | $16.18 | $14.76 | $16.16 | +2.86% | 24,126,618 |
| Jul 29, 2024 | $17.35 | $17.49 | $15.58 | $15.71 | -9.82% | 20,609,032 |
| Jul 22, 2024 | $16.37 | $17.42 | $16.12 | $17.42 | +7.46% | 28,831,023 |
| Jul 15, 2024 | $16.16 | $16.94 | $16.04 | $16.21 | +1.12% | 19,609,776 |
| Jul 8, 2024 | $15.05 | $16.20 | $14.87 | $16.03 | +7.44% | 19,132,678 |
| Jul 1, 2024 | $14.98 | $15.29 | $14.79 | $14.92 | -0.27% | 10,174,953 |
| Jun 24, 2024 | $15.14 | $15.44 | $14.80 | $14.96 | -0.86% | 14,850,449 |
| Jun 17, 2024 | $14.55 | $15.11 | $14.32 | $15.09 | +3.64% | 16,328,772 |
| Jun 10, 2024 | $14.90 | $15.98 | $14.43 | $14.56 | -3.13% | 25,054,829 |
| Jun 3, 2024 | $15.81 | $15.83 | $14.99 | $15.03 | -4.33% | 16,230,066 |
| May 28, 2024 | $15.65 | $15.76 | $15.06 | $15.71 | +0.51% | 14,808,467 |
| May 20, 2024 | $15.99 | $16.15 | $15.37 | $15.63 | -2.31% | 13,587,054 |
| May 13, 2024 | $15.49 | $16.42 | $15.48 | $16.00 | +2.63% | 28,948,072 |
| May 6, 2024 | $14.97 | $15.60 | $14.67 | $15.59 | +5.05% | 20,730,501 |
| Apr 29, 2024 | $14.72 | $15.12 | $14.16 | $14.84 | +1.16% | 25,694,823 |
| Apr 22, 2024 | $15.47 | $15.65 | $14.21 | $14.67 | -4.55% | 35,475,940 |
| Apr 15, 2024 | $15.50 | $15.63 | $14.95 | $15.37 | +0.20% | 15,125,770 |
| Apr 8, 2024 | $16.75 | $17.05 | $15.26 | $15.34 | -7.87% | 20,128,806 |
| Apr 1, 2024 | $16.54 | $17.12 | $16.12 | $16.65 | +0.36% | 24,165,209 |
| Mar 25, 2024 | $15.79 | $16.77 | $15.72 | $16.59 | +5.60% | 16,283,504 |
| Mar 18, 2024 | $15.41 | $16.26 | $15.20 | $15.71 | +1.81% | 17,551,647 |
| Mar 11, 2024 | $15.73 | $15.93 | $15.19 | $15.43 | -2.83% | 23,591,195 |
| Mar 4, 2024 | $15.51 | $16.00 | $15.45 | $15.88 | +2.25% | 18,873,431 |
| Feb 26, 2024 | $15.28 | $15.66 | $15.04 | $15.53 | +1.24% | 23,214,069 |
| Feb 20, 2024 | $15.22 | $15.72 | $15.15 | $15.34 | -0.65% | 18,151,205 |
| Feb 12, 2024 | $15.94 | $16.52 | $14.91 | $15.44 | -2.89% | 24,838,136 |
| Feb 5, 2024 | $15.62 | $16.04 | $15.34 | $15.90 | +0.44% | 24,885,423 |
| Jan 29, 2024 | $16.19 | $16.44 | $15.51 | $15.83 | -2.34% | 26,529,674 |
| Jan 22, 2024 | $17.21 | $17.52 | $15.78 | $16.21 | -5.15% | 31,420,974 |
| Jan 16, 2024 | $17.03 | $17.11 | $16.33 | $17.09 | -1.10% | 21,432,463 |
| Jan 8, 2024 | $17.86 | $18.28 | $17.27 | $17.28 | -3.46% | 23,378,202 |
| Jan 2, 2024 | $17.71 | $18.03 | $17.14 | $17.90 | +0.34% | 18,671,119 |
| Dec 26, 2023 | $17.72 | $18.17 | $17.66 | $17.84 | +0.79% | 10,072,987 |
| Dec 18, 2023 | $17.60 | $17.82 | $17.08 | $17.70 | +0.91% | 19,342,479 |
| Dec 11, 2023 | $15.13 | $17.71 | $15.10 | $17.54 | +15.32% | 41,965,592 |
| Dec 4, 2023 | $14.73 | $15.27 | $14.67 | $15.21 | +2.36% | 31,843,929 |
| Nov 27, 2023 | $13.71 | $14.86 | $13.53 | $14.86 | +7.60% | 67,659,661 |
| Nov 20, 2023 | $13.83 | $13.98 | $13.59 | $13.81 | -0.22% | 13,484,786 |
| Nov 13, 2023 | $12.97 | $13.96 | $12.83 | $13.84 | +5.81% | 22,646,688 |
| Nov 6, 2023 | $13.90 | $13.94 | $12.68 | $13.08 | -5.76% | 19,867,690 |
| Oct 30, 2023 | $12.95 | $14.13 | $12.68 | $13.88 | +8.78% | 21,961,051 |
| Oct 23, 2023 | $12.57 | $13.27 | $12.48 | $12.76 | +0.47% | 36,926,295 |
| Oct 16, 2023 | $13.29 | $13.57 | $12.65 | $12.70 | -3.57% | 25,866,487 |
| Oct 9, 2023 | $13.42 | $14.05 | $13.10 | $13.17 | -2.88% | 20,674,428 |
| Oct 2, 2023 | $14.45 | $14.48 | $13.26 | $13.56 | -6.61% | 20,191,586 |
| Sep 25, 2023 | $14.26 | $14.83 | $13.96 | $14.52 | +0.21% | 21,882,400 |
| Sep 18, 2023 | $15.55 | $15.55 | $14.38 | $14.49 | -6.94% | 19,786,464 |
| Sep 11, 2023 | $15.68 | $15.80 | $15.09 | $15.57 | +0.78% | 27,535,684 |
| Sep 5, 2023 | $15.97 | $15.98 | $14.97 | $15.45 | -3.62% | 14,178,253 |
| Aug 28, 2023 | $15.35 | $16.12 | $15.30 | $16.03 | +5.53% | 14,987,530 |
| Aug 21, 2023 | $15.29 | $15.55 | $14.84 | $15.19 | -0.33% | 13,240,091 |
| Aug 14, 2023 | $16.24 | $16.30 | $15.16 | $15.24 | -7.02% | 14,937,839 |
| Aug 7, 2023 | $16.73 | $17.12 | $16.14 | $16.39 | -1.56% | 16,214,396 |
| Jul 31, 2023 | $16.65 | $17.14 | $16.20 | $16.65 | +0.30% | 21,280,328 |
| Jul 24, 2023 | $17.83 | $17.99 | $16.12 | $16.60 | -6.95% | 30,860,069 |
| Jul 17, 2023 | $17.68 | $18.15 | $17.52 | $17.84 | +0.62% | 16,435,085 |
| Jul 10, 2023 | $16.85 | $18.71 | $16.77 | $17.73 | +4.79% | 25,176,321 |
| Jul 3, 2023 | $16.81 | $17.24 | $16.30 | $16.92 | +0.65% | 11,731,667 |
| Jun 26, 2023 | $16.03 | $17.00 | $16.01 | $16.81 | +5.00% | 15,834,103 |
| Jun 20, 2023 | $16.68 | $16.71 | $15.78 | $16.01 | -4.59% | 14,439,794 |
| Jun 12, 2023 | $16.09 | $17.08 | $15.89 | $16.78 | +3.97% | 30,670,040 |
| Jun 5, 2023 | $15.35 | $16.27 | $15.19 | $16.14 | +5.77% | 29,972,123 |
| May 30, 2023 | $14.91 | $15.38 | $14.11 | $15.26 | +2.48% | 25,651,569 |
| May 22, 2023 | $15.25 | $15.37 | $14.44 | $14.89 | -2.30% | 18,799,572 |
| May 15, 2023 | $15.35 | $15.43 | $14.91 | $15.24 | +0.13% | 18,978,451 |
| May 8, 2023 | $16.47 | $16.50 | $14.88 | $15.22 | -8.15% | 25,569,066 |
| May 1, 2023 | $17.23 | $17.32 | $15.83 | $16.57 | -3.27% | 21,874,116 |
| Apr 24, 2023 | $17.08 | $17.31 | $16.40 | $17.13 | +0.35% | 24,321,731 |
| Apr 17, 2023 | $16.78 | $17.55 | $16.75 | $17.07 | +1.07% | 17,856,529 |
| Apr 10, 2023 | $15.73 | $17.04 | $15.69 | $16.89 | +6.76% | 21,921,676 |
| Apr 3, 2023 | $16.27 | $16.45 | $15.51 | $15.82 | -3.54% | 15,525,759 |
| Mar 27, 2023 | $15.35 | $16.42 | $15.19 | $16.40 | +8.97% | 20,589,508 |
| Mar 20, 2023 | $15.70 | $16.15 | $14.48 | $15.05 | -3.28% | 29,459,449 |
| Mar 13, 2023 | $15.84 | $16.72 | $15.38 | $15.56 | -5.18% | 35,113,238 |
| Mar 6, 2023 | $17.93 | $17.93 | $16.22 | $16.41 | -8.32% | 24,582,481 |
| Feb 27, 2023 | $17.66 | $17.91 | $17.11 | $17.90 | +2.11% | 23,756,234 |
| Feb 21, 2023 | $18.33 | $18.45 | $17.26 | $17.53 | -6.31% | 15,706,506 |
| Feb 13, 2023 | $18.83 | $19.33 | $18.19 | $18.71 | -0.16% | 20,234,817 |
| Feb 6, 2023 | $19.73 | $19.78 | $18.31 | $18.74 | -6.49% | 22,007,859 |
| Jan 30, 2023 | $18.00 | $20.56 | $17.90 | $20.04 | +9.51% | 36,215,950 |
| Jan 23, 2023 | $19.00 | $19.56 | $17.13 | $18.30 | -3.53% | 47,960,773 |
| Jan 17, 2023 | $19.35 | $19.57 | $18.28 | $18.97 | -2.17% | 17,112,080 |
| Jan 9, 2023 | $19.28 | $20.00 | $19.00 | $19.39 | +1.15% | 19,115,135 |
| Jan 3, 2023 | $18.37 | $19.27 | $17.97 | $19.17 | +6.56% | 16,785,523 |
| Dec 27, 2022 | $18.39 | $18.49 | $17.71 | $17.99 | -2.12% | 10,879,854 |
| Dec 19, 2022 | $18.33 | $18.62 | $17.92 | $18.38 | -0.05% | 14,199,969 |
| Dec 12, 2022 | $18.39 | $20.54 | $18.22 | $18.39 | +0.22% | 27,587,799 |
| Dec 5, 2022 | $18.97 | $19.13 | $18.27 | $18.35 | -3.88% | 19,452,707 |
| Nov 28, 2022 | $19.16 | $19.52 | $18.30 | $19.09 | -1.65% | 23,405,242 |
| Nov 21, 2022 | $18.79 | $19.49 | $18.69 | $19.41 | +2.48% | 10,893,301 |
| Nov 14, 2022 | $19.51 | $19.81 | $18.17 | $18.94 | -4.20% | 27,061,392 |
| Nov 7, 2022 | $15.94 | $20.01 | $15.65 | $19.77 | +25.68% | 38,397,799 |
| Oct 31, 2022 | $15.35 | $15.99 | $14.81 | $15.73 | +2.08% | 29,156,716 |
| Oct 24, 2022 | $14.99 | $15.61 | $14.33 | $15.41 | +3.49% | 32,005,819 |
| Oct 17, 2022 | $14.75 | $15.17 | $14.28 | $14.89 | +4.27% | 23,375,067 |
| Oct 10, 2022 | $14.49 | $14.92 | $13.20 | $14.28 | -0.63% | 25,688,242 |
| Oct 3, 2022 | $13.93 | $15.34 | $13.56 | $14.37 | +4.89% | 23,964,458 |
| Sep 26, 2022 | $15.09 | $15.35 | $13.70 | $13.70 | -9.99% | 25,725,221 |
| Sep 19, 2022 | $15.84 | $16.89 | $14.85 | $15.22 | -5.41% | 22,994,749 |
| Sep 12, 2022 | $17.77 | $18.08 | $15.91 | $16.09 | -8.48% | 49,536,057 |
| Sep 6, 2022 | $16.37 | $17.71 | $16.15 | $17.58 | +8.18% | 21,209,597 |
| Aug 29, 2022 | $17.09 | $17.21 | $15.88 | $16.25 | -5.85% | 16,789,730 |
| Aug 22, 2022 | $17.72 | $18.04 | $17.25 | $17.26 | -4.64% | 15,619,099 |
| Aug 15, 2022 | $18.79 | $19.11 | $17.88 | $18.10 | -5.09% | 15,049,742 |
| Aug 8, 2022 | $17.98 | $19.09 | $17.67 | $19.07 | +6.42% | 19,507,837 |
| Aug 1, 2022 | $17.62 | $18.07 | $17.37 | $17.92 | +1.01% | 16,822,002 |
| Jul 25, 2022 | $17.20 | $17.88 | $16.09 | $17.74 | +3.68% | 32,268,427 |
| Jul 18, 2022 | $16.37 | $17.41 | $16.03 | $17.11 | +5.36% | 16,939,114 |
| Jul 11, 2022 | $15.92 | $16.36 | $15.20 | $16.24 | +0.19% | 19,763,132 |
| Jul 5, 2022 | $15.98 | $16.50 | $15.76 | $16.21 | -1.28% | 14,355,400 |
| Jun 27, 2022 | $17.48 | $17.73 | $15.62 | $16.42 | -5.41% | 15,411,016 |
| Jun 21, 2022 | $16.56 | $17.43 | $16.21 | $17.36 | +7.69% | 16,324,833 |
| Jun 13, 2022 | $16.53 | $16.74 | $15.68 | $16.12 | -6.71% | 27,346,943 |
| Jun 6, 2022 | $18.87 | $19.27 | $17.27 | $17.28 | -7.59% | 15,163,917 |
| May 31, 2022 | $19.34 | $19.49 | $18.62 | $18.70 | -4.30% | 16,581,110 |
| May 23, 2022 | $19.00 | $19.55 | $17.82 | $19.54 | +5.22% | 13,663,636 |
| May 16, 2022 | $17.75 | $18.70 | $17.37 | $18.57 | +4.09% | 17,488,144 |
| May 9, 2022 | $17.99 | $18.15 | $16.76 | $17.84 | -3.36% | 21,926,740 |
| May 2, 2022 | $18.36 | $20.01 | $18.14 | $18.46 | +0.44% | 22,618,977 |
| Apr 25, 2022 | $20.41 | $20.83 | $18.33 | $18.38 | -10.91% | 24,435,856 |
| Apr 18, 2022 | $20.92 | $22.10 | $20.61 | $20.63 | -1.76% | 15,143,542 |
| Apr 11, 2022 | $21.28 | $21.87 | $20.95 | $21.00 | -2.82% | 13,038,969 |
| Apr 4, 2022 | $23.28 | $23.64 | $20.91 | $21.61 | -7.29% | 21,915,186 |
| Mar 28, 2022 | $22.18 | $23.83 | $21.98 | $23.31 | +5.48% | 29,300,607 |
| Mar 21, 2022 | $21.50 | $22.12 | $21.15 | $22.10 | +3.27% | 22,893,033 |
| Mar 14, 2022 | $20.53 | $21.57 | $19.96 | $21.40 | +6.79% | 30,638,273 |
| Mar 7, 2022 | $18.81 | $20.48 | $18.42 | $20.04 | +5.75% | 33,970,830 |
| Feb 28, 2022 | $21.20 | $21.61 | $18.73 | $18.95 | -13.03% | 31,264,238 |
| Feb 22, 2022 | $22.43 | $22.46 | $20.02 | $21.79 | -3.03% | 22,702,425 |
| Feb 14, 2022 | $22.87 | $23.69 | $22.24 | $22.47 | -1.58% | 22,148,799 |
| Feb 7, 2022 | $22.85 | $24.31 | $22.65 | $22.83 | 0.00% | 28,645,442 |
| Jan 31, 2022 | $21.57 | $23.09 | $21.50 | $22.83 | +5.11% | 29,076,719 |
| Jan 24, 2022 | $21.30 | $22.08 | $20.25 | $21.72 | -1.00% | 32,366,462 |
| Jan 18, 2022 | $24.69 | $24.75 | $21.83 | $21.94 | -11.85% | 17,143,994 |
| Jan 10, 2022 | $24.65 | $25.33 | $23.72 | $24.89 | +1.43% | 19,658,347 |
| Jan 3, 2022 | $23.25 | $24.83 | $23.13 | $24.54 | +6.60% | 21,311,971 |
| Dec 27, 2021 | $23.32 | $23.80 | $22.97 | $23.02 | -1.37% | 10,719,515 |
| Dec 20, 2021 | $21.95 | $23.45 | $21.33 | $23.34 | +3.23% | 16,723,622 |
| Dec 13, 2021 | $23.11 | $23.44 | $22.28 | $22.61 | -2.29% | 25,161,798 |
| Dec 6, 2021 | $22.85 | $23.83 | $22.47 | $23.14 | +3.17% | 16,156,570 |
| Nov 29, 2021 | $23.44 | $23.58 | $21.97 | $22.43 | -3.03% | 25,039,708 |
| Nov 22, 2021 | $24.38 | $24.69 | $22.63 | $23.13 | -4.22% | 12,774,455 |
| Nov 15, 2021 | $26.30 | $26.47 | $23.93 | $24.15 | -7.68% | 13,785,666 |
| Nov 8, 2021 | $26.27 | $26.45 | $25.40 | $26.16 | +0.69% | 11,673,498 |
| Nov 1, 2021 | $25.63 | $26.82 | $25.63 | $25.98 | +2.24% | 16,753,083 |
| Oct 25, 2021 | $25.11 | $25.96 | $24.52 | $25.41 | +1.15% | 28,037,584 |
| Oct 18, 2021 | $24.91 | $25.48 | $24.42 | $25.12 | +0.16% | 15,359,485 |
| Oct 11, 2021 | $25.02 | $25.66 | $23.91 | $25.08 | +0.20% | 14,963,552 |
| Oct 4, 2021 | $24.24 | $25.86 | $24.00 | $25.03 | +1.79% | 22,950,196 |
| Sep 27, 2021 | $24.97 | $25.71 | $23.95 | $24.59 | -1.40% | 17,527,781 |
| Sep 20, 2021 | $25.14 | $25.20 | $23.44 | $24.94 | -4.99% | 24,182,483 |
| Sep 13, 2021 | $24.75 | $27.03 | $24.64 | $26.25 | +6.71% | 37,042,939 |
| Sep 7, 2021 | $24.88 | $25.23 | $24.29 | $24.60 | -1.13% | 15,695,435 |
| Aug 30, 2021 | $25.80 | $25.80 | $24.69 | $24.88 | -3.15% | 20,619,350 |
| Aug 23, 2021 | $24.20 | $25.75 | $24.07 | $25.69 | +7.09% | 14,407,018 |
| Aug 16, 2021 | $24.58 | $25.27 | $23.14 | $23.99 | -3.46% | 19,444,660 |
| Aug 9, 2021 | $24.82 | $25.82 | $24.53 | $24.85 | +0.12% | 13,809,999 |
| Aug 2, 2021 | $24.69 | $25.26 | $23.92 | $24.82 | +1.80% | 20,124,099 |
| Jul 26, 2021 | $24.86 | $25.26 | $23.33 | $24.38 | -1.77% | 30,686,442 |
| Jul 19, 2021 | $24.20 | $25.89 | $23.90 | $24.82 | -0.80% | 18,257,856 |
| Jul 12, 2021 | $26.50 | $27.03 | $24.87 | $25.02 | -4.98% | 19,106,538 |
| Jul 6, 2021 | $26.50 | $26.50 | $24.93 | $26.33 | -0.38% | 14,637,197 |
| Jun 28, 2021 | $27.32 | $27.56 | $26.25 | $26.43 | -3.61% | 17,698,270 |
| Jun 21, 2021 | $26.49 | $27.70 | $26.35 | $27.42 | +4.46% | 17,643,356 |
| Jun 14, 2021 | $29.28 | $29.35 | $26.14 | $26.25 | -10.41% | 17,076,868 |
| Jun 7, 2021 | $29.52 | $29.71 | $28.48 | $29.30 | +0.10% | 14,543,830 |
| Jun 1, 2021 | $27.26 | $29.49 | $26.08 | $29.27 | +2.59% | 34,903,305 |
| May 24, 2021 | $27.01 | $28.75 | $26.44 | $28.53 | +6.14% | 20,088,444 |
| May 17, 2021 | $27.76 | $28.24 | $26.08 | $26.88 | -3.86% | 23,259,657 |
| May 10, 2021 | $28.28 | $28.95 | $26.26 | $27.96 | -1.48% | 17,049,559 |
| May 3, 2021 | $27.29 | $28.54 | $26.78 | $28.38 | +5.11% | 15,897,949 |
| Apr 26, 2021 | $26.53 | $27.68 | $25.92 | $27.00 | +1.85% | 19,823,537 |
| Apr 19, 2021 | $26.50 | $26.59 | $25.43 | $26.51 | -0.23% | 16,811,565 |
| Apr 12, 2021 | $26.30 | $27.08 | $25.79 | $26.57 | +0.95% | 19,231,216 |
| Apr 5, 2021 | $26.00 | $26.38 | $25.36 | $26.32 | +2.21% | 15,263,818 |
| Mar 29, 2021 | $24.45 | $25.88 | $24.03 | $25.75 | +4.00% | 15,839,267 |
| Mar 22, 2021 | $25.44 | $25.44 | $22.82 | $24.76 | -2.71% | 17,984,247 |
| Mar 15, 2021 | $25.74 | $26.06 | $24.70 | $25.45 | -1.01% | 33,403,592 |
| Mar 8, 2021 | $23.84 | $25.72 | $23.62 | $25.71 | +8.21% | 24,052,293 |
| Mar 1, 2021 | $22.99 | $25.12 | $22.39 | $23.76 | +5.98% | 38,800,128 |
| Feb 22, 2021 | $22.32 | $23.52 | $21.83 | $22.42 | -0.22% | 19,902,384 |
| Feb 16, 2021 | $22.83 | $23.10 | $21.79 | $22.47 | -0.88% | 10,655,077 |
| Feb 8, 2021 | $22.05 | $23.25 | $21.72 | $22.67 | +3.23% | 15,568,973 |
| Feb 1, 2021 | $20.86 | $22.19 | $20.61 | $21.96 | +6.65% | 20,935,747 |
| Jan 25, 2021 | $20.81 | $21.84 | $20.50 | $20.59 | -1.81% | 31,224,797 |
| Jan 19, 2021 | $20.18 | $22.10 | $19.96 | $20.97 | +4.85% | 26,522,895 |
| Jan 11, 2021 | $18.50 | $20.42 | $18.39 | $20.00 | +7.24% | 31,618,824 |
| Jan 4, 2021 | $17.54 | $18.74 | $16.92 | $18.65 | +7.00% | 22,617,997 |
| Dec 28, 2020 | $17.70 | $17.75 | $16.82 | $17.43 | -1.02% | 11,778,526 |
| Dec 21, 2020 | $17.34 | $17.67 | $16.95 | $17.61 | +0.92% | 16,163,030 |
| Dec 14, 2020 | $18.13 | $18.13 | $17.04 | $17.45 | -2.30% | 36,367,144 |
| Dec 7, 2020 | $17.51 | $18.20 | $16.98 | $17.86 | +0.39% | 38,027,716 |
| Nov 30, 2020 | $16.90 | $18.05 | $16.19 | $17.79 | +4.59% | 32,853,972 |
| Nov 23, 2020 | $16.02 | $17.16 | $15.96 | $17.01 | +8.21% | 12,153,538 |
| Nov 16, 2020 | $15.97 | $16.65 | $15.63 | $15.72 | +1.22% | 25,121,962 |
| Nov 9, 2020 | $15.13 | $15.65 | $14.50 | $15.53 | +11.89% | 32,313,110 |
| Nov 2, 2020 | $13.22 | $14.52 | $13.10 | $13.88 | +5.87% | 23,819,689 |
| Oct 26, 2020 | $13.81 | $14.43 | $12.75 | $13.11 | -6.22% | 33,969,866 |
| Oct 19, 2020 | $14.13 | $14.41 | $13.55 | $13.98 | -0.43% | 26,024,322 |
| Oct 12, 2020 | $13.24 | $14.32 | $13.14 | $14.04 | +7.09% | 29,506,783 |
| Oct 5, 2020 | $11.96 | $13.33 | $11.69 | $13.11 | +10.63% | 40,572,005 |
| Sep 28, 2020 | $11.03 | $12.21 | $11.02 | $11.85 | +9.62% | 48,643,070 |
| Sep 21, 2020 | $10.55 | $10.89 | $9.93 | $10.81 | -1.55% | 56,194,668 |
| Sep 14, 2020 | $10.80 | $11.19 | $10.48 | $10.98 | +2.62% | 34,366,323 |
| Sep 8, 2020 | $11.17 | $11.22 | $10.24 | $10.70 | -6.06% | 28,316,025 |
| Aug 31, 2020 | $10.57 | $11.56 | $10.02 | $11.39 | +6.15% | 39,752,710 |
| Aug 24, 2020 | $10.17 | $10.88 | $10.10 | $10.73 | +5.82% | 20,259,230 |
| Aug 17, 2020 | $10.62 | $10.81 | $9.94 | $10.14 | -5.06% | 16,049,945 |
| Aug 10, 2020 | $10.86 | $11.78 | $10.43 | $10.68 | -0.93% | 27,016,788 |
| Aug 3, 2020 | $10.00 | $10.78 | $9.72 | $10.78 | +7.37% | 21,406,983 |
| Jul 27, 2020 | $10.34 | $10.81 | $9.86 | $10.04 | -3.83% | 31,897,993 |
| Jul 20, 2020 | $10.42 | $10.88 | $10.17 | $10.44 | -0.48% | 26,976,592 |
| Jul 13, 2020 | $10.61 | $11.08 | $10.29 | $10.49 | -0.38% | 28,075,879 |
| Jul 6, 2020 | $10.88 | $10.93 | $9.96 | $10.53 | -0.19% | 28,841,494 |
| Jun 29, 2020 | $10.15 | $10.82 | $10.05 | $10.55 | +5.50% | 23,394,048 |
| Jun 22, 2020 | $11.10 | $11.77 | $9.92 | $10.00 | -9.83% | 44,665,903 |
| Jun 15, 2020 | $9.93 | $11.56 | $9.79 | $11.09 | +7.25% | 56,655,317 |
| Jun 8, 2020 | $11.00 | $11.56 | $9.25 | $10.34 | -0.67% | 47,726,997 |
| Jun 1, 2020 | $8.01 | $10.97 | $7.92 | $10.41 | +30.61% | 43,876,627 |
| May 26, 2020 | $7.66 | $8.68 | $7.64 | $7.97 | +9.63% | 36,192,326 |
| May 18, 2020 | $7.05 | $7.58 | $7.04 | $7.27 | +8.51% | 31,899,747 |
| May 11, 2020 | $7.84 | $7.98 | $6.38 | $6.70 | -16.04% | 47,773,961 |
| May 4, 2020 | $7.82 | $8.36 | $7.59 | $7.98 | -0.13% | 36,871,770 |
| Apr 27, 2020 | $7.90 | $8.99 | $7.71 | $7.99 | +2.44% | 44,949,687 |
| Apr 20, 2020 | $8.82 | $9.28 | $7.20 | $7.80 | -14.00% | 77,743,213 |
| Apr 13, 2020 | $9.90 | $9.97 | $8.50 | $9.07 | -8.01% | 29,324,630 |
| Apr 6, 2020 | $8.46 | $10.36 | $8.30 | $9.86 | +26.25% | 27,544,696 |
| Mar 30, 2020 | $9.31 | $9.66 | $7.67 | $7.81 | -16.65% | 40,477,238 |
| Mar 23, 2020 | $8.25 | $10.00 | $7.38 | $9.37 | +9.59% | 43,871,129 |
| Mar 16, 2020 | $8.84 | $11.16 | $8.17 | $8.55 | -20.83% | 48,969,436 |
| Mar 9, 2020 | $11.82 | $12.47 | $9.01 | $10.80 | -17.68% | 45,712,338 |
| Mar 2, 2020 | $14.47 | $15.10 | $12.64 | $13.12 | -8.89% | 40,144,752 |
| Feb 24, 2020 | $16.80 | $16.93 | $13.80 | $14.40 | -17.62% | 40,006,983 |
| Feb 18, 2020 | $17.85 | $18.23 | $17.37 | $17.48 | -1.69% | 17,702,137 |
| Feb 10, 2020 | $18.11 | $19.01 | $17.72 | $17.78 | -2.41% | 19,863,380 |
| Feb 3, 2020 | $17.42 | $18.65 | $17.28 | $18.22 | +5.32% | 19,034,985 |
| Jan 27, 2020 | $17.67 | $18.18 | $17.19 | $17.30 | -4.79% | 28,711,653 |
| Jan 21, 2020 | $18.23 | $18.55 | $17.99 | $18.17 | -0.82% | 15,539,000 |
| Jan 13, 2020 | $17.75 | $18.54 | $17.63 | $18.32 | +3.50% | 24,085,194 |
| Jan 6, 2020 | $17.50 | $18.06 | $17.42 | $17.70 | +0.17% | 18,768,446 |
| Dec 30, 2019 | $17.92 | $18.14 | $17.42 | $17.67 | -0.90% | 16,518,751 |
| Dec 23, 2019 | $18.07 | $18.35 | $17.77 | $17.83 | -0.83% | 9,381,803 |
| Dec 16, 2019 | $17.85 | $18.62 | $17.79 | $17.98 | +2.04% | 35,431,666 |
| Dec 9, 2019 | $16.79 | $18.33 | $16.55 | $17.62 | +4.94% | 33,771,645 |
| Dec 2, 2019 | $17.61 | $17.89 | $16.39 | $16.79 | -4.38% | 24,994,766 |
| Nov 25, 2019 | $17.33 | $17.78 | $17.23 | $17.56 | +1.33% | 11,989,188 |
| Nov 18, 2019 | $17.30 | $17.57 | $17.04 | $17.33 | -0.69% | 15,939,723 |
| Nov 11, 2019 | $17.64 | $18.29 | $17.19 | $17.45 | -2.08% | 17,602,213 |
| Nov 4, 2019 | $17.44 | $18.40 | $17.39 | $17.82 | +3.54% | 23,410,615 |
| Oct 28, 2019 | $17.10 | $17.40 | $16.55 | $17.21 | +0.94% | 19,647,369 |
| Oct 21, 2019 | $16.16 | $17.40 | $15.91 | $17.05 | +7.30% | 36,298,135 |
| Oct 14, 2019 | $15.70 | $16.11 | $15.47 | $15.89 | +0.32% | 26,082,146 |
| Oct 7, 2019 | $15.78 | $16.14 | $15.24 | $15.84 | -0.31% | 22,781,313 |
| Sep 30, 2019 | $17.10 | $17.19 | $15.29 | $15.89 | -6.64% | 24,879,617 |
| Sep 23, 2019 | $16.62 | $17.24 | $16.55 | $17.02 | +0.89% | 19,935,357 |
| Sep 16, 2019 | $17.19 | $17.43 | $16.79 | $16.87 | -3.05% | 25,633,026 |
| Sep 9, 2019 | $16.15 | $17.59 | $16.13 | $17.40 | +8.89% | 31,195,776 |
| Sep 3, 2019 | $15.53 | $16.28 | $15.30 | $15.98 | +1.78% | 18,507,339 |
| Aug 26, 2019 | $15.80 | $15.89 | $15.16 | $15.70 | +0.51% | 29,821,528 |
| Aug 19, 2019 | $15.92 | $16.04 | $15.43 | $15.62 | -0.19% | 23,880,967 |
| Aug 12, 2019 | $16.13 | $16.53 | $15.15 | $15.65 | -4.40% | 28,709,682 |
| Aug 5, 2019 | $17.42 | $17.52 | $16.19 | $16.37 | -8.24% | 32,046,020 |
| Jul 29, 2019 | $19.56 | $19.60 | $17.70 | $17.84 | -9.03% | 42,377,313 |
| Jul 22, 2019 | $19.77 | $20.33 | $19.09 | $19.61 | -0.81% | 31,674,226 |
| Jul 15, 2019 | $20.15 | $20.43 | $19.28 | $19.77 | -1.79% | 21,476,763 |
| Jul 8, 2019 | $20.77 | $20.93 | $19.67 | $20.13 | -4.01% | 24,093,769 |
| Jul 1, 2019 | $20.77 | $21.10 | $20.26 | $20.97 | +2.49% | 21,400,188 |
| Jun 24, 2019 | $20.60 | $20.93 | $19.92 | $20.46 | -0.63% | 22,784,277 |
| Jun 17, 2019 | $20.62 | $20.95 | $20.08 | $20.59 | -0.24% | 20,500,228 |
| Jun 10, 2019 | $20.75 | $21.03 | $20.24 | $20.64 | +0.29% | 20,140,383 |
| Jun 3, 2019 | $19.46 | $20.85 | $19.44 | $20.58 | +5.32% | 25,673,355 |
| May 28, 2019 | $20.30 | $20.68 | $19.45 | $19.54 | -4.31% | 27,210,641 |
| May 20, 2019 | $20.25 | $21.01 | $20.09 | $20.42 | -0.10% | 17,946,580 |
| May 13, 2019 | $20.65 | $20.95 | $19.81 | $20.44 | -4.22% | 18,649,698 |
| May 6, 2019 | $21.50 | $21.75 | $20.37 | $21.34 | -2.65% | 22,957,001 |
| Apr 29, 2019 | $21.81 | $22.13 | $20.98 | $21.92 | +0.69% | 21,283,706 |
| Apr 22, 2019 | $21.47 | $22.18 | $21.34 | $21.77 | +1.11% | 21,754,682 |
| Apr 15, 2019 | $21.28 | $21.70 | $21.00 | $21.53 | +0.98% | 13,476,129 |
| Apr 8, 2019 | $20.48 | $21.40 | $20.25 | $21.32 | +4.05% | 18,928,985 |
| Apr 1, 2019 | $19.57 | $20.50 | $19.50 | $20.49 | +6.11% | 22,673,678 |
| Mar 25, 2019 | $19.11 | $19.60 | $18.65 | $19.31 | +1.31% | 18,755,506 |
| Mar 18, 2019 | $19.91 | $20.49 | $18.85 | $19.06 | -3.64% | 19,639,086 |
| Mar 11, 2019 | $18.84 | $19.82 | $18.77 | $19.78 | +6.12% | 25,358,364 |
| Mar 4, 2019 | $19.52 | $19.90 | $18.34 | $18.64 | -4.46% | 22,720,374 |
| Feb 25, 2019 | $19.18 | $19.94 | $18.86 | $19.51 | +2.41% | 21,829,648 |
| Feb 19, 2019 | $18.74 | $19.15 | $18.62 | $19.05 | +1.01% | 14,128,028 |
| Feb 11, 2019 | $18.14 | $18.89 | $17.93 | $18.86 | +4.78% | 20,706,604 |
| Feb 4, 2019 | $18.44 | $18.89 | $17.70 | $18.00 | -1.96% | 20,441,346 |
| Jan 28, 2019 | $18.93 | $19.50 | $18.03 | $18.36 | -3.47% | 33,430,146 |
| Jan 22, 2019 | $18.79 | $19.19 | $18.38 | $19.02 | +0.96% | 18,946,209 |
| Jan 14, 2019 | $17.29 | $19.00 | $17.13 | $18.84 | +8.40% | 22,614,980 |
| Jan 7, 2019 | $17.19 | $17.82 | $17.01 | $17.38 | +0.70% | 22,962,538 |
| Dec 31, 2018 | $16.53 | $17.34 | $16.32 | $17.26 | +4.29% | 19,909,599 |
| Dec 24, 2018 | $16.01 | $16.96 | $15.38 | $16.55 | +3.44% | 18,821,555 |
| Dec 17, 2018 | $16.94 | $17.55 | $15.98 | $16.00 | -5.60% | 34,929,623 |
| Dec 10, 2018 | $18.37 | $18.54 | $16.86 | $16.95 | -8.48% | 28,190,698 |
| Dec 3, 2018 | $20.56 | $20.88 | $18.39 | $18.52 | -8.99% | 30,305,173 |
| Nov 26, 2018 | $20.58 | $20.99 | $20.00 | $20.35 | +0.44% | 23,549,594 |
| Nov 19, 2018 | $20.10 | $20.50 | $19.80 | $20.26 | +0.95% | 20,403,174 |
| Nov 12, 2018 | $20.75 | $20.94 | $19.28 | $20.07 | -3.88% | 41,472,890 |
| Nov 5, 2018 | $21.69 | $22.07 | $20.60 | $20.88 | -3.42% | 24,854,380 |
| Oct 29, 2018 | $21.36 | $22.45 | $21.02 | $21.62 | +2.71% | 29,933,510 |
| Oct 22, 2018 | $22.00 | $22.07 | $20.62 | $21.05 | -4.23% | 32,986,806 |
| Oct 15, 2018 | $19.92 | $22.79 | $19.72 | $21.98 | +10.23% | 46,442,255 |
| Oct 8, 2018 | $22.97 | $23.08 | $19.66 | $19.94 | -14.20% | 44,305,637 |
| Oct 1, 2018 | $22.87 | $23.55 | $22.77 | $23.24 | +1.57% | 19,000,732 |
| Sep 24, 2018 | $24.25 | $24.48 | $22.69 | $22.88 | -5.88% | 24,143,065 |
| Sep 17, 2018 | $23.90 | $24.88 | $23.55 | $24.31 | +2.36% | 24,597,612 |
| Sep 10, 2018 | $24.20 | $24.55 | $23.25 | $23.75 | -1.25% | 20,983,259 |
| Sep 4, 2018 | $24.07 | $24.72 | $23.74 | $24.05 | -0.21% | 15,844,885 |
| Aug 27, 2018 | $24.28 | $24.96 | $23.89 | $24.10 | -0.17% | 15,451,405 |
| Aug 20, 2018 | $24.58 | $24.99 | $24.12 | $24.14 | -1.39% | 18,477,061 |
| Aug 13, 2018 | $24.67 | $25.08 | $24.13 | $24.48 | -0.89% | 19,255,955 |
| Aug 6, 2018 | $25.22 | $25.82 | $24.31 | $24.70 | -1.79% | 21,411,257 |
| Jul 30, 2018 | $26.01 | $27.59 | $24.76 | $25.15 | -3.16% | 30,889,052 |
| Jul 23, 2018 | $25.50 | $26.49 | $25.19 | $25.97 | +2.00% | 22,045,554 |
| Jul 16, 2018 | $25.62 | $26.16 | $25.34 | $25.46 | -0.62% | 16,876,372 |
| Jul 9, 2018 | $26.58 | $27.26 | $25.52 | $25.62 | -3.10% | 18,096,866 |
| Jul 2, 2018 | $26.35 | $26.99 | $26.22 | $26.44 | -0.45% | 11,521,634 |
| Jun 25, 2018 | $27.27 | $27.54 | $26.16 | $26.56 | -3.87% | 20,217,101 |
| Jun 18, 2018 | $27.15 | $27.74 | $26.37 | $27.63 | +0.44% | 31,318,480 |
| Jun 11, 2018 | $28.00 | $28.53 | $26.96 | $27.51 | -1.50% | 17,528,451 |
| Jun 4, 2018 | $27.80 | $28.23 | $27.26 | $27.93 | +0.76% | 16,196,374 |
| May 29, 2018 | $27.83 | $27.93 | $26.93 | $27.72 | -1.88% | 12,165,134 |
| May 21, 2018 | $28.88 | $28.98 | $27.64 | $28.25 | -1.33% | 11,048,073 |
| May 14, 2018 | $28.26 | $28.85 | $28.18 | $28.63 | +1.52% | 12,812,993 |
| May 7, 2018 | $28.48 | $28.59 | $27.63 | $28.20 | -0.67% | 23,432,817 |
| Apr 30, 2018 | $29.67 | $29.84 | $27.35 | $28.39 | -4.06% | 17,809,277 |
| Apr 23, 2018 | $31.08 | $31.47 | $29.19 | $29.59 | -4.73% | 19,020,806 |
| Apr 16, 2018 | $30.78 | $31.53 | $30.65 | $31.06 | +1.74% | 12,746,227 |
| Apr 9, 2018 | $30.92 | $31.49 | $30.39 | $30.53 | -0.55% | 13,413,702 |
| Apr 2, 2018 | $31.81 | $32.01 | $30.19 | $30.70 | -4.09% | 17,085,897 |
| Mar 26, 2018 | $31.40 | $32.26 | $31.06 | $32.01 | +4.20% | 16,250,248 |
| Mar 19, 2018 | $33.11 | $33.55 | $30.66 | $30.72 | -7.47% | 17,058,180 |
| Mar 12, 2018 | $34.61 | $35.03 | $32.61 | $33.20 | -3.82% | 28,517,417 |
| Mar 5, 2018 | $32.11 | $34.57 | $31.80 | $34.52 | +7.17% | 19,703,466 |
| Feb 26, 2018 | $33.43 | $34.00 | $31.44 | $32.21 | -2.95% | 17,988,268 |
| Feb 20, 2018 | $33.71 | $34.03 | $32.80 | $33.19 | -2.15% | 14,147,946 |
| Feb 12, 2018 | $32.72 | $34.05 | $31.92 | $33.92 | +4.56% | 18,584,610 |
| Feb 5, 2018 | $34.53 | $35.15 | $31.24 | $32.44 | -7.74% | 26,273,593 |
| Jan 29, 2018 | $38.26 | $38.43 | $34.82 | $35.16 | -8.44% | 20,913,532 |
| Jan 22, 2018 | $37.96 | $38.43 | $37.24 | $38.40 | +0.71% | 14,296,779 |
| Jan 16, 2018 | $38.13 | $38.42 | $37.09 | $38.13 | +0.71% | 11,698,824 |
| Jan 8, 2018 | $36.57 | $37.88 | $36.56 | $37.86 | +1.56% | 15,790,265 |
| Jan 2, 2018 | $36.84 | $37.33 | $35.89 | $37.28 | +2.03% | 11,276,720 |
| Dec 26, 2017 | $36.66 | $36.89 | $36.40 | $36.54 | -0.27% | 4,572,497 |
| Dec 18, 2017 | $36.99 | $37.09 | $36.41 | $36.64 | +0.22% | 10,487,376 |
| Dec 11, 2017 | $37.75 | $37.85 | $36.29 | $36.56 | -2.95% | 16,772,504 |
| Dec 4, 2017 | $36.88 | $37.82 | $36.53 | $37.67 | +4.03% | 10,514,702 |
| Nov 27, 2017 | $35.14 | $36.68 | $35.00 | $36.21 | +3.19% | 15,581,396 |
| Nov 20, 2017 | $35.05 | $35.88 | $35.01 | $35.09 | +0.31% | 7,131,211 |
| Nov 13, 2017 | $34.63 | $35.07 | $33.95 | $34.98 | -0.48% | 13,955,642 |
| Nov 6, 2017 | $35.99 | $36.12 | $35.03 | $35.15 | -2.50% | 8,672,746 |
| Oct 30, 2017 | $36.63 | $36.78 | $35.71 | $36.05 | -2.28% | 12,920,280 |
| Oct 23, 2017 | $37.32 | $37.75 | $36.37 | $36.89 | -1.21% | 11,587,426 |
| Oct 16, 2017 | $36.24 | $37.42 | $36.03 | $37.34 | +3.29% | 12,588,101 |
| Oct 9, 2017 | $35.90 | $36.69 | $35.67 | $36.15 | +1.06% | 15,323,855 |
| Oct 2, 2017 | $35.01 | $36.17 | $34.63 | $35.77 | +2.08% | 12,216,459 |
| Sep 25, 2017 | $34.11 | $35.44 | $33.65 | $35.04 | +2.46% | 10,413,389 |
| Sep 18, 2017 | $33.12 | $34.24 | $33.12 | $34.20 | +3.39% | 11,743,022 |
| Sep 11, 2017 | $32.10 | $33.09 | $32.03 | $33.08 | +4.39% | 11,930,451 |
| Sep 5, 2017 | $32.93 | $32.94 | $31.58 | $31.69 | -4.32% | 9,259,033 |
| Aug 28, 2017 | $32.93 | $33.30 | $31.85 | $33.12 | +1.07% | 10,755,043 |
| Aug 21, 2017 | $32.81 | $33.27 | $32.39 | $32.77 | -0.27% | 9,344,087 |
| Aug 14, 2017 | $34.29 | $34.29 | $32.57 | $32.86 | -3.32% | 11,000,646 |
| Aug 7, 2017 | $34.67 | $35.11 | $33.36 | $33.99 | -1.68% | 10,887,664 |
| Jul 31, 2017 | $34.55 | $35.23 | $34.32 | $34.57 | +0.61% | 16,176,499 |
| Jul 24, 2017 | $36.05 | $36.84 | $33.86 | $34.36 | -4.69% | 17,385,120 |
| Jul 17, 2017 | $36.48 | $36.48 | $35.81 | $36.05 | -0.17% | 9,451,070 |
| Jul 10, 2017 | $35.78 | $36.63 | $35.53 | $36.11 | +0.53% | 14,364,746 |
| Jul 3, 2017 | $35.46 | $35.99 | $35.15 | $35.92 | +2.07% | 9,605,376 |
| Jun 26, 2017 | $35.17 | $35.91 | $34.69 | $35.19 | +0.63% | 15,057,512 |
| Jun 19, 2017 | $34.80 | $35.48 | $34.71 | $34.97 | +1.04% | 11,867,021 |
| Jun 12, 2017 | $34.31 | $34.79 | $34.13 | $34.61 | +0.84% | 12,040,505 |
| Jun 5, 2017 | $33.23 | $34.34 | $32.98 | $34.32 | +4.22% | 14,909,659 |
| May 30, 2017 | $31.99 | $33.17 | $31.16 | $32.93 | +2.91% | 10,462,094 |
| May 22, 2017 | $31.87 | $32.12 | $30.92 | $32.00 | +1.20% | 11,016,757 |
| May 15, 2017 | $32.23 | $32.45 | $30.51 | $31.62 | -1.56% | 14,900,094 |
| May 8, 2017 | $32.48 | $32.67 | $31.77 | $32.12 | -0.80% | 10,582,344 |
| May 1, 2017 | $33.07 | $33.12 | $32.18 | $32.38 | -1.70% | 9,765,516 |
| Apr 24, 2017 | $32.00 | $33.47 | $31.88 | $32.94 | +5.31% | 18,377,091 |
| Apr 17, 2017 | $30.12 | $31.64 | $30.10 | $31.28 | +4.16% | 14,718,115 |
| Apr 10, 2017 | $30.37 | $31.01 | $30.02 | $30.03 | -1.12% | 11,586,669 |
| Apr 3, 2017 | $30.61 | $31.02 | $30.13 | $30.37 | -0.85% | 10,991,835 |
| Mar 27, 2017 | $29.63 | $30.98 | $29.36 | $30.63 | +1.76% | 14,832,173 |
| Mar 20, 2017 | $31.18 | $31.73 | $29.70 | $30.10 | -3.62% | 16,322,546 |
| Mar 13, 2017 | $31.92 | $32.81 | $31.11 | $31.23 | -1.76% | 16,157,088 |
| Mar 6, 2017 | $32.16 | $32.49 | $31.65 | $31.79 | -1.67% | 14,943,422 |
| Feb 27, 2017 | $32.62 | $33.18 | $31.90 | $32.33 | -1.01% | 19,107,976 |
| Feb 21, 2017 | $32.75 | $33.46 | $32.53 | $32.66 | +0.37% | 13,667,357 |
| Feb 13, 2017 | $32.03 | $32.82 | $31.66 | $32.54 | +2.20% | 11,764,822 |
| Feb 6, 2017 | $30.59 | $32.19 | $29.98 | $31.84 | +3.04% | 15,441,847 |
| Jan 30, 2017 | $29.43 | $30.93 | $28.75 | $30.90 | +4.71% | 21,538,886 |
| Jan 23, 2017 | $30.38 | $31.53 | $29.33 | $29.51 | -3.31% | 17,865,446 |
| Jan 17, 2017 | $30.90 | $30.94 | $30.12 | $30.52 | -1.86% | 14,166,853 |
| Jan 9, 2017 | $31.25 | $31.55 | $30.46 | $31.10 | -1.36% | 14,178,303 |
| Jan 3, 2017 | $30.98 | $31.82 | $30.56 | $31.53 | +3.92% | 13,274,027 |
| Dec 27, 2016 | $31.02 | $31.31 | $29.96 | $30.34 | -1.69% | 9,827,130 |
| Dec 19, 2016 | $31.32 | $31.96 | $30.68 | $30.86 | -1.72% | 12,702,020 |
| Dec 12, 2016 | $32.78 | $32.82 | $31.29 | $31.40 | -4.24% | 24,329,798 |
| Dec 5, 2016 | $31.82 | $33.34 | $31.41 | $32.79 | +4.36% | 14,992,579 |
| Nov 28, 2016 | $31.35 | $31.92 | $30.88 | $31.42 | -0.76% | 13,992,372 |
| Nov 21, 2016 | $31.79 | $31.96 | $31.35 | $31.66 | +0.44% | 8,474,008 |
| Nov 14, 2016 | $31.49 | $32.36 | $31.35 | $31.52 | – | 19,996,579 |
Seasonality
IVZ 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 | 2.1% | -1.7% | -4.2% | -1.7% | 0.2% | 3.9% | 4.9% | -1.7% | -0.9% | 1.2% | 7.1% | 2.2% |
| Months up | 5 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 3.9% | -3.0% | -7.5% | 7.9% | 9.4% | -7.3% | 12.2% | 11.5% | -8.0% | -8.0% | ||
| 2025 | 10.0% | -8.6% | -12.8% | -8.2% | 5.2% | 9.1% | 33.2% | 5.2% | 4.8% | 3.3% | 4.1% | 7.4% |
| 2024 | -11.3% | -1.4% | 7.7% | -14.6% | 12.3% | -4.8% | 15.4% | 0.2% | 2.7% | -1.3% | 5.6% | -3.4% |
| 2023 | 2.9% | -3.6% | -7.1% | 4.5% | -15.0% | 16.9% | -0.1% | -4.1% | -8.8% | -10.7% | 11.7% | 25.0% |
| 2022 | -1.6% | -5.6% | 8.6% | -20.3% | 6.3% | -16.6% | 10.0% | -6.2% | -16.8% | 11.8% | 26.2% | -5.9% |
| 2021 | 18.1% | 9.6% | 12.5% | 7.1% | 6.3% | -6.3% | -8.8% | 4.5% | -4.8% | 5.4% | -11.5% | 3.1% |
| 2020 | -3.8% | -15.4% | -36.9% | -5.1% | -5.6% | 35.0% | -6.7% | 3.0% | 11.9% | 14.9% | 25.1% | 7.4% |
| 2019 | 8.8% | 7.9% | -0.2% | 13.8% | -9.7% | 4.7% | -6.2% | -16.6% | 7.9% | -0.7% | 6.2% | 2.4% |
| 2018 | -1.1% | -9.1% | -1.6% | -9.5% | -4.7% | -2.8% | 1.6% | -9.6% | -5.1% | -5.1% | -5.0% | -17.7% |
| 2017 | -4.7% | 12.3% | -4.8% | 7.5% | -2.9% | 11.0% | -1.2% | -4.9% | 6.9% | 2.1% | 1.9% | 1.0% |