Price · as of 2026-09-04
$28.39
Market cap 18.12B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 30, 2017 – Feb 3, 2017 | $15.70 | $16.24 | $15.46 | $16.11 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $16.51 | $17.07 | $16.05 | $16.41 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $16.51 | $16.56 | $16.20 | $16.51 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $16.63 | $17.03 | $16.61 | $16.87 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $16.85 | $17.29 | $16.53 | $17.03 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $17.01 | $17.18 | $16.42 | $16.71 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $16.70 | $17.05 | $16.43 | $16.87 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $16.79 | $16.94 | $16.59 | $16.85 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $16.76 | $17.16 | $16.71 | $17.04 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $17.06 | $17.09 | $16.75 | $16.87 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $16.87 | $17.00 | $16.54 | $16.62 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $16.60 | $17.11 | $16.53 | $16.91 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $16.99 | $17.00 | $16.80 | $16.83 | 0 |
| May 1, 2017 – May 5, 2017 | $16.85 | $16.99 | $16.46 | $16.61 | 0 |
| May 8, 2017 – May 12, 2017 | $16.67 | $17.24 | $16.51 | $17.06 | 0 |
| May 15, 2017 – May 19, 2017 | $17.03 | $17.18 | $16.64 | $17.06 | 0 |
| May 22, 2017 – May 26, 2017 | $16.99 | $17.15 | $16.45 | $16.60 | 0 |
| May 29, 2017 – Jun 2, 2017 | $16.60 | $17.20 | $16.60 | $17.17 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $17.25 | $17.46 | $16.53 | $16.76 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $17.57 | $17.57 | $16.59 | $16.63 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $16.67 | $17.21 | $16.52 | $17.01 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $17.11 | $17.11 | $16.66 | $16.94 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $17.03 | $17.04 | $16.62 | $16.80 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $16.73 | $16.96 | $16.60 | $16.87 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $16.87 | $17.08 | $16.77 | $17.03 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $17.03 | $17.12 | $16.62 | $16.70 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $16.62 | $16.88 | $16.41 | $16.57 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $16.56 | $17.57 | $16.26 | $17.23 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $17.55 | $18.52 | $17.37 | $18.33 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $18.39 | $18.40 | $17.89 | $18.00 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $18.00 | $18.36 | $17.69 | $18.29 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $18.29 | $18.31 | $17.24 | $17.56 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $17.66 | $18.18 | $17.35 | $17.61 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $18.01 | $18.14 | $17.40 | $17.41 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $17.41 | $17.98 | $17.39 | $17.81 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $17.88 | $18.14 | $17.55 | $17.58 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $17.65 | $17.94 | $17.56 | $17.79 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $17.84 | $18.08 | $17.64 | $18.02 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $18.07 | $18.14 | $17.74 | $18.12 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $18.13 | $18.41 | $17.68 | $18.02 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $18.04 | $18.85 | $17.39 | $18.72 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $18.77 | $18.89 | $17.94 | $18.01 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $17.88 | $18.87 | $17.58 | $18.67 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $18.73 | $18.77 | $18.14 | $18.55 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $18.62 | $18.71 | $17.97 | $18.66 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $18.70 | $19.05 | $18.58 | $19.02 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $19.12 | $19.17 | $18.25 | $18.38 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $18.38 | $18.65 | $18.34 | $18.60 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $18.60 | $18.71 | $18.10 | $18.19 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $18.26 | $18.32 | $17.86 | $17.92 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $17.97 | $18.10 | $17.29 | $17.50 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $17.46 | $18.23 | $17.46 | $17.78 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $17.77 | $17.87 | $17.23 | $17.41 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $17.25 | $17.44 | $16.06 | $16.53 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $16.57 | $17.13 | $16.06 | $17.07 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $16.97 | $17.42 | $16.39 | $17.41 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $17.41 | $17.59 | $16.92 | $17.44 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $17.39 | $18.06 | $17.32 | $17.97 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $17.92 | $18.19 | $17.75 | $18.07 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $18.05 | $18.05 | $17.29 | $17.37 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $17.53 | $18.13 | $17.38 | $18.11 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $18.11 | $18.16 | $17.81 | $17.92 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $17.94 | $18.11 | $17.81 | $17.91 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $18.02 | $18.29 | $17.75 | $17.90 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $17.91 | $18.95 | $17.79 | $18.42 | 0 |
| Apr 30, 2018 – May 4, 2018 | $18.38 | $18.72 | $18.27 | $18.66 | 0 |
| May 7, 2018 – May 11, 2018 | $18.68 | $19.01 | $18.58 | $18.78 | 0 |
| May 14, 2018 – May 18, 2018 | $18.83 | $18.83 | $17.44 | $17.51 | 0 |
| May 21, 2018 – May 25, 2018 | $17.57 | $17.62 | $17.17 | $17.39 | 0 |
| May 28, 2018 – Jun 1, 2018 | $17.33 | $17.92 | $17.29 | $17.59 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $17.62 | $18.06 | $17.23 | $17.66 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $17.62 | $18.01 | $17.55 | $17.86 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $17.76 | $18.14 | $17.67 | $18.01 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $18.00 | $18.50 | $17.85 | $18.37 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $18.38 | $18.51 | $18.01 | $18.45 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $18.44 | $18.76 | $18.30 | $18.61 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $18.61 | $18.82 | $18.36 | $18.74 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $18.71 | $18.76 | $18.23 | $18.37 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $18.31 | $18.71 | $18.24 | $18.70 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $18.72 | $19.01 | $17.64 | $18.59 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $18.64 | $18.69 | $17.92 | $18.57 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $18.62 | $18.74 | $18.27 | $18.60 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $18.61 | $19.17 | $18.41 | $18.71 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $18.58 | $18.75 | $18.38 | $18.70 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $18.77 | $19.09 | $18.64 | $18.86 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $18.87 | $19.17 | $18.60 | $19.17 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $19.14 | $19.14 | $18.07 | $18.34 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $18.36 | $18.40 | $17.68 | $17.68 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $17.64 | $18.09 | $16.87 | $16.89 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $16.92 | $17.69 | $16.92 | $17.52 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $17.51 | $17.77 | $17.22 | $17.50 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $17.54 | $18.03 | $16.83 | $17.00 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $16.82 | $17.44 | $16.42 | $17.38 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $17.39 | $17.57 | $16.68 | $16.81 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $16.81 | $16.98 | $16.64 | $16.76 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $16.88 | $17.32 | $16.70 | $17.27 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $17.29 | $17.75 | $16.73 | $17.52 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $17.54 | $17.63 | $17.05 | $17.19 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $17.15 | $17.25 | $16.11 | $16.13 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $16.08 | $16.33 | $15.45 | $16.10 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $16.12 | $16.20 | $15.74 | $16.02 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $16.09 | $16.59 | $15.90 | $16.52 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $16.45 | $17.16 | $16.27 | $17.10 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $17.07 | $17.41 | $16.81 | $17.39 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $17.35 | $18.19 | $17.34 | $18.13 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $18.09 | $18.55 | $18.01 | $18.36 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $18.42 | $19.05 | $18.30 | $19.03 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $19.09 | $19.23 | $18.63 | $18.65 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $18.73 | $18.89 | $18.39 | $18.44 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $18.50 | $19.11 | $18.45 | $18.97 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $19.00 | $19.43 | $18.90 | $19.30 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $19.30 | $19.50 | $18.73 | $19.44 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $19.46 | $19.74 | $19.31 | $19.69 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $19.74 | $19.95 | $19.41 | $19.83 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $19.76 | $20.16 | $19.47 | $20.13 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $20.11 | $20.21 | $19.47 | $19.74 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $19.65 | $20.28 | $19.24 | $20.23 | 0 |
| Apr 29, 2019 – May 3, 2019 | $20.27 | $20.34 | $19.83 | $20.14 | 0 |
| May 6, 2019 – May 10, 2019 | $19.97 | $20.49 | $19.65 | $20.25 | 0 |
| May 13, 2019 – May 17, 2019 | $20.09 | $20.64 | $19.99 | $20.62 | 0 |
| May 20, 2019 – May 24, 2019 | $20.67 | $21.00 | $20.40 | $20.96 | 0 |
| May 27, 2019 – May 31, 2019 | $21.14 | $21.15 | $20.47 | $20.85 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $21.01 | $21.75 | $20.77 | $21.68 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $21.91 | $22.24 | $21.53 | $22.21 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $22.26 | $22.72 | $21.88 | $22.08 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $22.11 | $22.23 | $21.45 | $21.74 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $21.87 | $22.40 | $21.48 | $22.29 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $22.21 | $22.91 | $22.14 | $22.71 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $22.80 | $22.92 | $21.93 | $21.99 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $21.96 | $22.35 | $21.78 | $22.26 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $22.34 | $22.87 | $22.09 | $22.51 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $22.41 | $22.69 | $21.82 | $22.65 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $22.69 | $23.23 | $22.32 | $23.15 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $23.23 | $23.81 | $23.07 | $23.37 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $23.49 | $23.95 | $23.35 | $23.51 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $23.51 | $23.98 | $23.34 | $23.52 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $23.48 | $23.61 | $22.32 | $22.76 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $22.76 | $23.96 | $22.70 | $23.91 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $23.78 | $24.45 | $23.55 | $24.20 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $24.18 | $24.62 | $23.85 | $24.59 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $24.54 | $24.98 | $24.24 | $24.73 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $24.72 | $25.24 | $24.64 | $25.24 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $25.25 | $25.60 | $25.02 | $25.25 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $25.16 | $25.51 | $24.60 | $25.21 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $25.22 | $25.23 | $24.03 | $24.12 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $24.21 | $24.65 | $23.97 | $24.63 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $24.61 | $24.97 | $23.81 | $24.34 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $24.37 | $25.71 | $24.30 | $25.07 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $25.02 | $25.07 | $24.33 | $24.66 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $24.73 | $24.77 | $23.46 | $23.84 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $23.79 | $24.22 | $23.46 | $24.20 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $24.22 | $24.26 | $23.87 | $24.23 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $24.25 | $24.76 | $24.11 | $24.70 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $24.70 | $24.88 | $24.10 | $24.68 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $24.68 | $25.17 | $24.36 | $25.04 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $25.07 | $25.94 | $25.01 | $25.73 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $25.59 | $26.07 | $25.48 | $25.84 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $26.05 | $26.12 | $25.77 | $25.87 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $26.00 | $26.88 | $25.96 | $26.86 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $26.83 | $26.97 | $25.78 | $25.90 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $25.58 | $25.99 | $22.51 | $23.67 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $23.81 | $25.42 | $23.67 | $24.37 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $23.19 | $23.49 | $18.15 | $22.32 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $20.54 | $20.54 | $13.92 | $14.18 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $13.97 | $17.74 | $12.91 | $17.17 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $17.32 | $17.94 | $15.57 | $15.98 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $16.64 | $20.36 | $16.59 | $20.06 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $19.92 | $20.35 | $18.36 | $19.65 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $19.35 | $19.59 | $17.37 | $17.97 | 0 |
| Apr 27, 2020 – May 1, 2020 | $18.10 | $19.91 | $17.98 | $18.87 | 0 |
| May 4, 2020 – May 8, 2020 | $18.56 | $20.92 | $18.35 | $20.57 | 0 |
| May 11, 2020 – May 15, 2020 | $20.30 | $21.23 | $18.88 | $20.00 | 0 |
| May 18, 2020 – May 22, 2020 | $20.81 | $21.30 | $20.27 | $21.12 | 0 |
| May 25, 2020 – May 29, 2020 | $21.24 | $22.29 | $21.17 | $21.82 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $22.03 | $24.58 | $21.83 | $23.78 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $24.19 | $24.50 | $21.54 | $22.96 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $22.18 | $24.37 | $22.05 | $23.10 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $23.07 | $23.66 | $22.15 | $22.60 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $22.71 | $23.99 | $22.17 | $23.43 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $23.87 | $23.90 | $22.49 | $22.86 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $22.93 | $23.32 | $22.32 | $23.25 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $23.19 | $23.66 | $22.74 | $22.85 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $22.70 | $24.87 | $22.55 | $24.75 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $24.63 | $25.10 | $24.15 | $25.06 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $25.11 | $25.34 | $23.88 | $23.91 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $23.92 | $24.77 | $23.80 | $24.26 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $24.18 | $24.41 | $23.65 | $23.90 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $23.91 | $24.76 | $23.28 | $23.91 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $23.77 | $24.56 | $23.27 | $23.76 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $23.98 | $24.59 | $23.35 | $23.63 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $23.32 | $23.40 | $21.97 | $23.00 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $23.39 | $24.51 | $22.99 | $24.44 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $24.59 | $25.13 | $24.10 | $24.71 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $24.68 | $24.80 | $23.30 | $23.30 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $23.51 | $24.34 | $23.05 | $24.24 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $24.10 | $24.16 | $22.40 | $22.73 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $22.94 | $24.58 | $22.69 | $24.16 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $25.62 | $25.70 | $22.72 | $24.45 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $24.79 | $24.80 | $23.31 | $23.68 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $23.74 | $24.56 | $23.57 | $24.11 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $24.10 | $25.38 | $23.86 | $25.35 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $25.16 | $25.33 | $24.01 | $24.27 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $24.46 | $24.91 | $23.73 | $23.79 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $23.50 | $24.59 | $23.39 | $24.40 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $24.48 | $24.91 | $24.27 | $24.89 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $24.93 | $25.05 | $23.89 | $24.58 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $24.45 | $24.88 | $23.97 | $24.80 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $24.82 | $25.42 | $24.38 | $25.16 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $25.03 | $25.14 | $24.00 | $24.71 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $24.78 | $25.77 | $24.56 | $25.16 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $25.25 | $26.13 | $25.05 | $26.13 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $26.31 | $26.33 | $25.03 | $25.27 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $25.08 | $25.61 | $24.56 | $24.56 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $24.96 | $25.26 | $23.13 | $23.96 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $24.10 | $26.04 | $23.99 | $26.00 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $26.09 | $26.61 | $25.77 | $25.80 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $25.73 | $27.25 | $25.69 | $27.23 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $27.11 | $27.56 | $26.76 | $27.54 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $27.63 | $27.94 | $27.03 | $27.29 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $27.34 | $28.21 | $27.12 | $28.11 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $28.15 | $28.92 | $28.07 | $28.61 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $28.70 | $29.63 | $28.45 | $29.56 | 0 |
| May 3, 2021 – May 7, 2021 | $29.66 | $29.66 | $28.71 | $29.53 | 0 |
| May 10, 2021 – May 14, 2021 | $29.73 | $30.05 | $28.93 | $29.74 | 0 |
| May 17, 2021 – May 21, 2021 | $29.73 | $30.31 | $29.18 | $29.93 | 0 |
| May 24, 2021 – May 28, 2021 | $30.16 | $30.87 | $30.15 | $30.72 | 0 |
| May 31, 2021 – Jun 4, 2021 | $30.74 | $31.32 | $30.42 | $31.26 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $31.34 | $32.19 | $31.33 | $31.94 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $31.94 | $32.13 | $30.91 | $30.92 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $31.10 | $32.17 | $31.04 | $32.14 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $32.18 | $32.18 | $31.40 | $32.07 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $32.26 | $33.79 | $32.05 | $33.79 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $33.74 | $34.08 | $33.45 | $33.85 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $33.63 | $34.38 | $32.93 | $34.32 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $34.23 | $34.89 | $33.93 | $34.45 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $34.66 | $34.87 | $33.97 | $33.98 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $33.96 | $34.04 | $33.07 | $33.70 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $33.41 | $34.58 | $33.36 | $34.43 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $34.45 | $34.74 | $33.91 | $34.45 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $34.57 | $36.13 | $34.32 | $35.68 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $35.67 | $35.69 | $34.23 | $34.27 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $34.48 | $34.84 | $33.84 | $33.93 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $33.67 | $35.03 | $33.39 | $33.70 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $33.68 | $33.68 | $32.41 | $33.01 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $32.89 | $33.18 | $32.12 | $32.76 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $32.78 | $34.46 | $32.62 | $34.18 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $33.98 | $35.06 | $33.85 | $34.77 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $34.78 | $35.57 | $34.29 | $35.09 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $35.10 | $35.58 | $34.23 | $34.72 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $34.73 | $34.84 | $34.20 | $34.64 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $34.65 | $35.23 | $33.90 | $34.94 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $34.95 | $35.92 | $34.60 | $35.15 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $35.35 | $35.69 | $34.00 | $35.57 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $35.86 | $37.23 | $35.82 | $36.50 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $36.51 | $37.13 | $35.84 | $36.64 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $36.27 | $37.83 | $35.90 | $37.54 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $37.64 | $39.11 | $37.40 | $38.72 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $38.77 | $39.05 | $36.45 | $36.66 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $36.30 | $37.43 | $35.86 | $37.06 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $36.84 | $37.34 | $35.57 | $35.77 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $35.44 | $35.70 | $33.79 | $35.52 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $35.50 | $36.72 | $35.25 | $36.24 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $36.26 | $36.68 | $35.44 | $35.92 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $35.93 | $36.11 | $32.94 | $33.16 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $32.65 | $33.76 | $31.04 | $33.52 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $33.00 | $33.72 | $31.83 | $33.66 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $33.72 | $34.50 | $32.62 | $33.87 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $34.06 | $35.09 | $33.40 | $34.94 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $34.99 | $35.30 | $33.96 | $34.75 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $34.87 | $35.71 | $34.48 | $35.24 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $35.23 | $35.59 | $34.28 | $35.43 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $35.38 | $36.20 | $34.97 | $36.02 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $36.01 | $38.09 | $35.62 | $36.99 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $36.98 | $37.14 | $34.06 | $34.19 | 0 |
| May 2, 2022 – May 6, 2022 | $34.17 | $34.30 | $31.96 | $32.62 | 0 |
| May 9, 2022 – May 13, 2022 | $32.32 | $32.35 | $30.45 | $31.89 | 0 |
| May 16, 2022 – May 20, 2022 | $31.97 | $32.12 | $30.49 | $31.28 | 0 |
| May 23, 2022 – May 27, 2022 | $31.56 | $33.30 | $31.06 | $33.29 | 0 |
| May 30, 2022 – Jun 3, 2022 | $32.93 | $33.59 | $32.15 | $33.07 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $33.29 | $33.29 | $30.95 | $31.17 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $30.39 | $30.58 | $28.64 | $29.16 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $29.41 | $30.78 | $28.98 | $30.67 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $30.63 | $31.42 | $30.21 | $30.87 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $30.69 | $31.90 | $30.10 | $31.50 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $31.40 | $31.65 | $29.64 | $30.94 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $31.14 | $31.85 | $30.17 | $31.48 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $31.46 | $33.81 | $31.20 | $33.71 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $33.65 | $33.82 | $32.20 | $32.72 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $33.00 | $34.43 | $32.71 | $34.40 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $34.53 | $34.87 | $33.46 | $33.69 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $33.45 | $33.60 | $32.27 | $32.39 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $32.16 | $32.50 | $30.94 | $31.69 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $33.19 | $34.44 | $33.02 | $34.36 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $34.37 | $34.93 | $31.56 | $32.03 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $31.56 | $31.92 | $29.71 | $30.44 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $30.29 | $30.29 | $29.10 | $29.34 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $29.75 | $30.91 | $27.94 | $28.11 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $28.23 | $28.82 | $27.24 | $27.46 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $27.92 | $29.32 | $27.75 | $28.76 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $29.07 | $29.73 | $26.24 | $27.81 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $27.61 | $28.16 | $26.38 | $26.96 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $27.18 | $28.55 | $25.87 | $27.99 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $27.80 | $28.07 | $26.76 | $27.36 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $27.31 | $27.95 | $26.96 | $27.76 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $27.62 | $29.03 | $26.94 | $28.32 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $28.04 | $28.64 | $27.47 | $27.64 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $27.66 | $28.59 | $25.94 | $26.59 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $26.54 | $26.58 | $25.44 | $26.17 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $26.15 | $26.32 | $25.46 | $25.94 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $25.74 | $26.47 | $24.96 | $26.03 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $25.82 | $27.70 | $25.69 | $27.31 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $27.36 | $27.92 | $26.85 | $27.59 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $27.64 | $28.71 | $27.35 | $28.48 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $28.24 | $29.79 | $27.61 | $29.25 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $28.83 | $29.23 | $28.28 | $28.59 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $28.72 | $29.43 | $28.16 | $28.79 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $28.64 | $28.75 | $27.75 | $27.83 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $27.99 | $28.45 | $26.49 | $28.08 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $28.23 | $28.41 | $26.47 | $26.70 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $26.50 | $28.01 | $26.50 | $26.90 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $26.76 | $27.34 | $25.18 | $25.97 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $26.07 | $27.59 | $25.66 | $27.55 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $27.52 | $27.93 | $27.21 | $27.78 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $27.63 | $28.67 | $27.54 | $28.41 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $28.51 | $29.58 | $28.43 | $29.37 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $29.37 | $29.57 | $28.25 | $29.44 | 0 |
| May 1, 2023 – May 5, 2023 | $29.38 | $30.47 | $29.00 | $30.34 | 0 |
| May 8, 2023 – May 12, 2023 | $30.22 | $30.75 | $30.03 | $30.23 | 0 |
| May 15, 2023 – May 19, 2023 | $30.27 | $30.42 | $29.35 | $29.81 | 0 |
| May 22, 2023 – May 26, 2023 | $29.73 | $30.15 | $28.95 | $29.68 | 0 |
| May 29, 2023 – Jun 2, 2023 | $29.85 | $30.76 | $29.43 | $30.66 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $30.66 | $31.00 | $30.21 | $30.48 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $30.45 | $30.80 | $29.44 | $30.58 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $30.51 | $30.73 | $29.00 | $29.10 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $29.19 | $30.74 | $29.03 | $30.58 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $30.55 | $31.12 | $29.89 | $30.88 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $30.71 | $31.74 | $30.59 | $31.47 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $31.41 | $32.25 | $30.74 | $32.13 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $32.27 | $32.47 | $30.50 | $31.53 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $31.66 | $31.99 | $30.85 | $30.90 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $30.98 | $31.41 | $30.67 | $31.07 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $30.95 | $31.12 | $29.75 | $29.96 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $29.91 | $30.81 | $29.23 | $30.22 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $30.41 | $30.83 | $30.09 | $30.61 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $30.66 | $31.06 | $30.20 | $30.34 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $30.48 | $31.64 | $30.25 | $31.60 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $31.56 | $31.58 | $29.26 | $29.27 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $29.10 | $29.23 | $28.11 | $28.38 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $28.59 | $28.80 | $27.62 | $28.63 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $28.37 | $29.55 | $28.37 | $29.14 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $29.23 | $29.61 | $27.92 | $27.93 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $27.63 | $27.90 | $25.52 | $25.79 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $26.31 | $28.90 | $25.88 | $28.63 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $28.57 | $28.72 | $28.06 | $28.61 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $28.37 | $30.67 | $28.21 | $30.28 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $30.20 | $30.39 | $29.87 | $30.12 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $30.15 | $30.78 | $29.55 | $30.73 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $30.48 | $30.55 | $29.26 | $29.87 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $29.74 | $32.23 | $29.74 | $30.89 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $31.06 | $31.43 | $30.30 | $30.91 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $30.93 | $31.60 | $30.87 | $31.05 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $31.21 | $31.71 | $30.54 | $30.83 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $30.75 | $31.27 | $30.67 | $30.77 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $30.65 | $31.12 | $29.78 | $30.66 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $30.87 | $31.37 | $29.97 | $30.27 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $30.26 | $30.64 | $29.55 | $30.06 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $29.68 | $30.14 | $29.23 | $30.11 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $30.19 | $30.31 | $29.12 | $29.77 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $29.67 | $30.49 | $29.55 | $30.30 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $30.26 | $31.53 | $30.12 | $31.45 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $31.50 | $32.31 | $31.29 | $31.97 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $31.94 | $32.23 | $31.35 | $31.83 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $31.67 | $32.08 | $31.33 | $31.49 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $31.64 | $32.75 | $31.14 | $32.69 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $32.68 | $32.77 | $31.34 | $31.92 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $32.03 | $32.72 | $31.08 | $31.14 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $31.36 | $31.37 | $30.19 | $30.82 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $30.95 | $32.38 | $30.68 | $31.87 | 0 |
| Apr 29, 2024 – May 3, 2024 | $32.17 | $32.25 | $30.73 | $31.57 | 0 |
| May 6, 2024 – May 10, 2024 | $31.80 | $32.27 | $31.54 | $31.93 | 0 |
| May 13, 2024 – May 17, 2024 | $32.00 | $32.86 | $31.73 | $32.54 | 0 |
| May 20, 2024 – May 24, 2024 | $32.52 | $32.71 | $31.59 | $31.65 | 0 |
| May 27, 2024 – May 31, 2024 | $31.86 | $31.98 | $30.77 | $31.94 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $31.91 | $32.33 | $31.57 | $32.14 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $32.08 | $32.99 | $31.88 | $32.59 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $32.27 | $32.94 | $32.20 | $32.51 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $32.52 | $33.23 | $32.19 | $33.21 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $33.24 | $33.61 | $32.79 | $33.35 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $33.36 | $33.79 | $32.61 | $32.73 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $32.83 | $33.58 | $32.51 | $33.23 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $33.28 | $34.16 | $30.38 | $31.52 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $31.51 | $33.42 | $31.33 | $32.93 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $32.32 | $33.45 | $32.04 | $33.02 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $32.80 | $32.91 | $32.24 | $32.64 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $32.85 | $33.57 | $32.66 | $33.45 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $33.48 | $34.14 | $32.87 | $34.09 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $33.92 | $34.98 | $32.83 | $33.26 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $33.12 | $34.28 | $32.59 | $34.25 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $34.34 | $34.45 | $32.84 | $33.35 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $33.62 | $34.00 | $32.21 | $32.64 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $32.44 | $33.06 | $31.59 | $32.21 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $31.97 | $32.03 | $30.82 | $31.47 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $31.34 | $32.07 | $31.14 | $31.83 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $31.70 | $32.52 | $31.31 | $31.33 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $31.53 | $31.67 | $28.92 | $29.28 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $29.25 | $31.65 | $29.12 | $31.43 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $31.41 | $31.89 | $31.14 | $31.51 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $31.48 | $31.87 | $31.24 | $31.60 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $31.70 | $32.52 | $31.42 | $31.94 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $31.91 | $31.96 | $31.10 | $31.23 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $31.20 | $31.58 | $30.70 | $30.84 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $30.78 | $31.37 | $29.45 | $29.97 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $29.85 | $30.58 | $29.73 | $30.20 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $29.99 | $30.21 | $29.51 | $30.04 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $30.05 | $30.11 | $28.35 | $28.49 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $28.54 | $29.85 | $28.39 | $29.47 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $29.30 | $29.62 | $28.50 | $28.71 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $28.78 | $29.56 | $28.76 | $29.31 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $29.10 | $29.88 | $28.80 | $29.75 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $29.86 | $30.20 | $29.25 | $29.57 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $29.56 | $30.41 | $29.47 | $30.01 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $30.05 | $32.64 | $29.00 | $32.00 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $31.98 | $32.66 | $31.30 | $32.17 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $32.15 | $32.90 | $30.86 | $31.50 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $31.43 | $32.37 | $31.27 | $31.87 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $32.08 | $32.95 | $31.91 | $32.71 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $32.86 | $33.31 | $30.79 | $30.88 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $31.01 | $31.26 | $27.88 | $30.48 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $30.60 | $32.28 | $30.60 | $31.91 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $31.73 | $32.57 | $31.23 | $32.06 | 0 |
| Apr 28, 2025 – May 2, 2025 | $31.97 | $33.97 | $31.44 | $33.66 | 0 |
| May 5, 2025 – May 9, 2025 | $33.56 | $33.66 | $32.67 | $33.00 | 0 |
| May 12, 2025 – May 16, 2025 | $33.19 | $33.43 | $31.50 | $32.67 | 0 |
| May 19, 2025 – May 23, 2025 | $32.44 | $32.82 | $31.06 | $31.33 | 0 |
| May 26, 2025 – May 30, 2025 | $31.48 | $32.04 | $31.26 | $31.98 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $31.83 | $31.98 | $31.15 | $31.50 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $31.42 | $32.50 | $31.18 | $31.83 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $31.86 | $32.39 | $31.54 | $32.01 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $32.03 | $32.45 | $31.18 | $31.33 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $31.21 | $31.80 | $30.66 | $31.24 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $31.25 | $31.42 | $30.65 | $30.98 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $30.98 | $31.20 | $30.39 | $30.87 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $30.89 | $31.28 | $30.45 | $30.56 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $30.45 | $30.69 | $28.59 | $29.05 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $29.02 | $29.49 | $28.64 | $28.68 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $28.57 | $29.33 | $28.46 | $29.24 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $29.20 | $29.99 | $28.68 | $29.93 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $29.93 | $30.05 | $29.19 | $29.96 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $29.71 | $29.83 | $28.72 | $28.97 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $28.72 | $29.35 | $28.61 | $28.93 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $28.88 | $29.01 | $28.04 | $28.38 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $28.39 | $28.54 | $27.81 | $28.22 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $28.25 | $28.48 | $27.63 | $27.70 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $27.80 | $27.80 | $26.80 | $27.02 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $26.98 | $27.81 | $26.90 | $27.58 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $27.64 | $28.14 | $27.46 | $27.92 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $27.91 | $27.93 | $26.47 | $27.22 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $26.95 | $27.91 | $26.76 | $27.09 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $26.98 | $28.18 | $26.78 | $27.46 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $27.45 | $27.58 | $26.42 | $27.26 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $27.28 | $27.52 | $26.87 | $27.27 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $27.13 | $27.38 | $26.22 | $26.25 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $26.20 | $26.20 | $25.16 | $25.48 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $25.65 | $26.61 | $25.65 | $26.16 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $26.06 | $26.86 | $26.02 | $26.84 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $26.86 | $27.41 | $26.82 | $27.11 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $26.95 | $27.73 | $24.73 | $25.91 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $25.99 | $27.05 | $25.41 | $27.04 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $26.79 | $27.16 | $26.35 | $26.59 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $26.74 | $26.79 | $25.54 | $26.14 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $26.05 | $26.33 | $25.01 | $25.76 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $25.70 | $26.87 | $25.55 | $26.39 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $26.65 | $26.74 | $24.67 | $24.74 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $24.77 | $25.96 | $24.65 | $25.76 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $25.69 | $26.31 | $25.15 | $25.63 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $25.40 | $25.47 | $24.32 | $24.44 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $24.56 | $25.02 | $23.71 | $23.85 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $24.22 | $24.91 | $23.91 | $24.22 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $24.44 | $25.39 | $24.23 | $25.29 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $25.25 | $26.00 | $25.11 | $25.76 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $25.73 | $26.80 | $25.41 | $26.76 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $26.68 | $27.24 | $26.22 | $26.86 | 0 |
| Apr 27, 2026 – May 1, 2026 | $26.86 | $29.11 | $26.81 | $28.24 | 0 |
| May 4, 2026 – May 8, 2026 | $28.06 | $28.90 | $28.06 | $28.44 | 0 |
| May 11, 2026 – May 15, 2026 | $28.67 | $28.79 | $27.49 | $27.65 | 0 |
| May 18, 2026 – May 22, 2026 | $27.89 | $29.13 | $27.89 | $28.99 | 0 |
| May 25, 2026 – May 29, 2026 | $28.96 | $29.39 | $28.82 | $28.95 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $28.96 | $29.82 | $28.38 | $29.74 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $29.70 | $29.79 | $28.92 | $29.38 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $29.29 | $29.56 | $27.98 | $28.12 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $28.06 | $30.46 | $27.95 | $30.46 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $30.32 | $30.61 | $30.13 | $30.53 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $30.40 | $30.71 | $29.29 | $29.60 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $29.64 | $30.73 | $29.61 | $30.12 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $30.12 | $30.22 | $29.35 | $29.78 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $29.75 | $30.63 | $29.34 | $29.72 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $29.94 | $30.89 | $29.91 | $30.37 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $30.09 | $30.49 | $29.48 | $30.29 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $30.17 | $30.46 | $29.69 | $30.11 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $30.18 | $30.60 | $29.18 | $29.24 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $29.11 | $29.34 | $28.24 | $28.39 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $9.78 | -66% |
| P/E | 25.48 | |
| P/B | 1.57 | |
| P/S | 5.49 | |
| EV/EBITDA | 15.78 | |
| PEG | 85.70 | |
| P/TBV | 1.62 |
Valuation history
Annual price overlaid with each model's fair value. Y-axis is log scale.
| Year | Price | AI | IC | Graham-Dodd | Graham Formula |
|---|---|---|---|---|---|
| 2011 | |||||
| 2012 | |||||
| 2013 | |||||
| 2014 | |||||
| 2015 | |||||
| 2016 | $16.72 | $19.20 | |||
| 2017 | $17.98 | $13.22 | |||
| 2018 | $18.98 | $16.13 | |||
| 2019 | $24.37 | $25.22 | |||
| 2020 | $26.01 | $20.13 | |||
| 2021 | $33.89 | $21.15 | |||
| 2022 | $26.70 | $20.57 | |||
| 2023 | $31.98 | $24.59 | |||
| 2024 | $32.18 | $24.08 | |||
| 2025 | $24.44 | $23.59 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About Invitation Homes Inc.
Invitation Homes stands as the nation's foremost provider of single-family rental properties, catering to evolving lifestyle needs by delivering contemporary, well-maintained residences. These homes boast desirable attributes such as convenient proximity to employment centers and reputable educational institutions. The company's central tenet, "Together with you, we make a house a home," underscores its dedication to fostering environments where individuals and families can genuinely prosper, supported by a personalized service model that continually elevates the tenant experience.
- CEO
- Dallas Tanner
- Employees
- 1.73K
- Beta
- 0.84
Scroll horizontally for additional metrics. Ticker column stays fixed.
| Basic Info | IC Valuation | Core Valuation | Profitability | Leverage & Liquidity | Growth | Cash Flow | Dividends | Enterprise Value | Risk | ||||||||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ticker | Company Name | Price | Market Cap | Value | Upside | P/E | P/B | P/S | EV/EBITDA | PEG | P/TBV | Gross Margin | Operating Margin | Net Margin | ROE | ROIC | ROA | Debt/Equity | Interest Coverage | Current Ratio | Quick Ratio | Net Debt/EBITDA | EPS Growth | Sales Growth | FCF Growth | FCF Yield | Op Cash Flow Ratio | Cash ROIC | Dividend Yield | Dividend Payout | Shareholder Yield | EV/EBIT | EV/FCF | EV/Sales | Altman Z-Score |
| INVH | Invitation Homes Inc. | $30.37 | 18.12B | $23.59 | -22% | 25.48 | 1.57 | 5.49 | 15.78 | 85.70 | 1.62 | 3.69% | 27.15% | 21.54% | 6.10% | 4.17% | 3.15% | 0.88 | 2.10 | 1.52 | 0.51 | 5.60 | 29.73% | 4.21% | 11.72% | 6.43% | 3.21 | 5.42% | 4.76% | 121.20% | 5.11% | 31.35 | 24.11 | 8.51 | 1.16 |
| AMH | American Homes 4 Rent | $34.63 | 12.44B | $28.42 | -18% | 23.71 | 1.48 | 5.58 | 12.82 | 256.05 | 1.51 | 3.37% | 24.21% | 24.27% | 6.19% | 3.76% | 3.30% | 0.73 | 2.44 | 62.90 | 34.83 | 4.17 | 9.26% | 7.95% | 8.17% | 7.17% | 198.56 | 6.21% | 4.42% | 104.80% | 5.86% | 34.14 | 20.67 | 8.27 | 1.37 |
| ELS | Equity LifeStyle Properti… | $65.17 | 12.65B | $33.74 | -48% | 33.20 | 7.60 | 8.72 | 27.46 | — | 7.85 | 37.63% | 33.82% | 25.24% | 22.99% | 10.32% | 7.06% | 1.92 | 3.87 | 1.68 | 1.68 | 5.49 | -1.53% | 6.84% | -6.02% | 2.50% | 8.01 | 6.66% | 3.03% | 100.70% | 3.03% | 32.22 | 49.95 | 10.90 | 2.56 |
| EQR | Equity Residential | $67.07 | 25.15B | $41.08 | -39% | 19.31 | 2.01 | 7.17 | 13.24 | 276.39 | 2.01 | 46.32% | 36.33% | 36.12% | 10.43% | 5.72% | 5.54% | 0.80 | 4.75 | 0.05 | 0.06 | 3.73 | 6.99% | 4.06% | 2.77% | 5.80% | 1.39 | 6.58% | 4.71% | 90.90% | 5.97% | 27.49 | 24.01 | 9.99 | 1.77 |
| ESS | Essex Property Trust, Inc… | $288.10 | 18.51B | $197.24 | -32% | 23.59 | 2.85 | 8.31 | 14.41 | — | 2.86 | 68.82% | 43.88% | 35.38% | 12.09% | 6.86% | 5.13% | 1.25 | 3.24 | 2.30 | 3.29 | 4.36 | -9.79% | 7.11% | 0.23% | 5.91% | 10.87 | 7.68% | 4.14% | 97.70% | 4.19% | 27.00 | 24.11 | 11.85 | 1.52 |
| MAA | Mid-America Apartment Com… | $134.96 | 15.71B | $70.58 | -48% | 31.61 | 2.54 | 6.53 | 14.96 | — | 2.54 | 31.83% | 28.04% | 20.23% | 7.84% | 5.60% | 3.84% | 0.95 | 3.34 | 0.16 | 0.15 | 4.05 | -15.81% | 0.83% | -7.47% | 4.97% | 1.48 | 6.55% | 4.94% | 156.10% | 5.13% | 31.85 | 27.48 | 8.93 | 1.50 |
| SUI | Sun Communities, Inc. | $120.44 | 14.84B | $62.14 | -48% | 12.11 | 2.33 | 7.15 | 25.86 | 0.85 | 2.37 | 9.26% | 20.91% | 59.57% | 19.23% | 1.70% | 9.36% | 0.26 | 2.15 | 0.38 | 0.33 | 1.75 | 1426.76% | -27.94% | -2.77% | 5.24% | 0.28 | 7.63% | 6.33% | 76.70% | 46.67% | 36.67 | 20.46 | 7.67 | 1.69 |
| WY | Weyerhaeuser Company | $25.58 | 18.44B | $10.90 | -57% | 51.34 | 1.76 | 2.41 | 20.87 | — | 1.80 | 7.47% | 6.73% | 4.69% | 3.38% | 3.24% | 1.95% | 0.59 | 1.70 | 1.29 | 0.61 | 4.90 | -16.67% | -3.07% | -74.19% | 0.53% | 0.44 | 0.61% | 3.64% | 187.00% | 4.61% | 46.76 | 247.06 | 3.15 | 2.04 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($9.78 ÷ $28.39) − 1 = -65.55% (IC, example).