Invesco Mortgage Capital Inc. (IVR.PC) stock
IVR.PCNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as IVR
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/3075% below fair value
$23.00−0.13 (-0.56%)
Close on Oct 30, 2026Market cap $571.57MP/E 3.6Yield –
Price history
Invesco Mortgage Capital share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.00
-0.56% on the day
52-week range
$22.92 – $25.13
-8.5% from the high
Change over 52 weeks
-6.2%
From $24.53 on Oct 30, 2025
Average volume
18,353
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $23.42 | $23.49 | $22.92 | $23.00 | -1.62% | 126,610 |
| Oct 19, 2026 | $24.25 | $24.25 | $23.29 | $23.38 | -3.03% | 120,644 |
| Oct 12, 2026 | $24.43 | $24.70 | $23.93 | $24.11 | -1.27% | 47,559 |
| Oct 5, 2026 | $23.92 | $24.50 | $23.82 | $24.42 | +2.82% | 97,902 |
| Sep 28, 2026 | $23.99 | $24.17 | $23.40 | $23.75 | -0.84% | 268,750 |
| Sep 21, 2026 | $24.17 | $24.17 | $23.83 | $23.95 | -0.54% | 101,949 |
| Sep 14, 2026 | $24.25 | $24.58 | $23.90 | $24.08 | -1.71% | 46,644 |
| Sep 8, 2026 | $24.30 | $24.72 | $24.07 | $24.50 | +0.41% | 29,649 |
| Aug 31, 2026 | $25.07 | $25.13 | $24.40 | $24.40 | -2.56% | 52,368 |
| Aug 24, 2026 | $25.00 | $25.10 | $24.98 | $25.04 | -0.13% | 14,806 |
| Aug 17, 2026 | $24.80 | $25.10 | $24.78 | $25.08 | +0.38% | 40,554 |
| Aug 10, 2026 | $25.05 | $25.06 | $24.80 | $24.98 | -0.28% | 50,139 |
| Aug 3, 2026 | $25.06 | $25.10 | $24.92 | $25.05 | -0.04% | 56,542 |
| Jul 27, 2026 | $24.98 | $25.06 | $24.86 | $25.06 | +0.24% | 80,345 |
| Jul 20, 2026 | $25.04 | $25.09 | $24.55 | $25.00 | -0.08% | 130,116 |
| Jul 13, 2026 | $24.78 | $25.09 | $24.77 | $25.02 | +0.64% | 44,093 |
| Jul 6, 2026 | $24.60 | $24.93 | $24.55 | $24.86 | +1.02% | 61,602 |
| Jun 29, 2026 | $24.36 | $24.70 | $24.29 | $24.61 | +1.48% | 229,548 |
| Jun 22, 2026 | $24.32 | $24.48 | $24.10 | $24.25 | -0.21% | 86,150 |
| Jun 15, 2026 | $24.14 | $24.30 | $23.89 | $24.30 | +1.76% | 35,302 |
| Jun 8, 2026 | $24.00 | $24.09 | $23.74 | $23.88 | -0.38% | 44,530 |
| Jun 1, 2026 | $24.11 | $24.39 | $23.91 | $23.97 | -0.83% | 63,899 |
| May 26, 2026 | $24.34 | $24.35 | $24.12 | $24.17 | -0.21% | 37,480 |
| May 18, 2026 | $24.07 | $24.25 | $23.95 | $24.22 | +1.00% | 57,676 |
| May 11, 2026 | $23.95 | $24.20 | $23.90 | $23.98 | +0.46% | 75,155 |
| May 4, 2026 | $23.65 | $24.06 | $23.47 | $23.87 | +0.63% | 95,594 |
| Apr 27, 2026 | $23.61 | $23.92 | $23.41 | $23.72 | +0.21% | 95,632 |
| Apr 20, 2026 | $24.30 | $24.36 | $23.15 | $23.67 | -2.83% | 238,171 |
| Apr 13, 2026 | $24.20 | $24.60 | $24.02 | $24.36 | +1.08% | 35,704 |
| Apr 6, 2026 | $23.75 | $24.35 | $23.65 | $24.10 | +1.47% | 34,554 |
| Mar 30, 2026 | $23.95 | $24.45 | $23.22 | $23.75 | +0.98% | 86,990 |
| Mar 23, 2026 | $23.25 | $24.59 | $23.21 | $23.52 | +1.82% | 64,653 |
| Mar 16, 2026 | $24.18 | $24.60 | $23.10 | $23.10 | -4.70% | 53,691 |
| Mar 9, 2026 | $24.48 | $24.60 | $24.17 | $24.24 | -0.66% | 25,855 |
| Mar 2, 2026 | $24.85 | $24.90 | $24.21 | $24.40 | -1.21% | 67,658 |
| Feb 23, 2026 | $24.92 | $24.98 | $24.62 | $24.70 | -0.65% | 43,743 |
| Feb 17, 2026 | $24.90 | $25.03 | $24.82 | $24.86 | -0.03% | 33,521 |
| Feb 9, 2026 | $24.91 | $25.00 | $24.80 | $24.87 | -0.32% | 25,863 |
| Feb 2, 2026 | $24.83 | $25.00 | $24.72 | $24.95 | +0.20% | 47,676 |
| Jan 26, 2026 | $24.80 | $25.00 | $24.70 | $24.90 | -0.24% | 38,483 |
| Jan 20, 2026 | $24.79 | $25.00 | $24.60 | $24.96 | +0.67% | 43,317 |
| Jan 12, 2026 | $24.85 | $25.00 | $24.60 | $24.79 | -0.59% | 72,437 |
| Jan 5, 2026 | $24.83 | $24.95 | $24.51 | $24.94 | +0.65% | 56,323 |
| Dec 29, 2025 | $24.77 | $24.81 | $24.34 | $24.78 | +0.45% | 50,193 |
| Dec 22, 2025 | $24.85 | $24.85 | $24.39 | $24.67 | -0.72% | 32,454 |
| Dec 15, 2025 | $24.38 | $24.85 | $24.10 | $24.85 | +0.93% | 48,840 |
| Dec 8, 2025 | $24.45 | $24.75 | $24.11 | $24.62 | +0.57% | 33,474 |
| Dec 1, 2025 | $24.20 | $24.70 | $23.94 | $24.48 | +1.16% | 48,510 |
| Nov 24, 2025 | $24.38 | $24.70 | $24.11 | $24.20 | -0.90% | 59,395 |
| Nov 17, 2025 | $24.68 | $24.79 | $24.01 | $24.42 | -1.05% | 50,921 |
| Nov 10, 2025 | $24.72 | $24.80 | $24.57 | $24.68 | -0.12% | 30,796 |
| Nov 3, 2025 | $24.62 | $24.80 | $24.14 | $24.71 | +0.53% | 46,150 |
| Oct 27, 2025 | $24.26 | $24.80 | $24.26 | $24.58 | +0.24% | 44,377 |
| Oct 20, 2025 | $24.67 | $24.79 | $24.42 | $24.52 | -0.05% | 28,103 |
| Oct 13, 2025 | $24.33 | $24.80 | $24.21 | $24.53 | +0.29% | 29,394 |
| Oct 6, 2025 | $24.77 | $24.77 | $24.05 | $24.46 | +0.62% | 33,797 |
| Sep 29, 2025 | $24.22 | $24.69 | $23.85 | $24.31 | +0.41% | 48,011 |
| Sep 22, 2025 | $24.09 | $24.25 | $23.85 | $24.21 | +0.25% | 34,312 |
| Sep 15, 2025 | $24.00 | $24.28 | $23.80 | $24.15 | -0.33% | 52,965 |
| Sep 8, 2025 | $24.62 | $24.62 | $23.70 | $24.23 | -1.58% | 98,724 |
| Sep 2, 2025 | $24.40 | $25.00 | $23.68 | $24.62 | +1.74% | 52,927 |
| Aug 25, 2025 | $24.99 | $25.07 | $24.00 | $24.20 | -3.16% | 66,345 |
| Aug 18, 2025 | $24.33 | $25.09 | $24.33 | $24.99 | +2.48% | 52,408 |
| Aug 11, 2025 | $23.79 | $24.61 | $23.79 | $24.39 | +0.76% | 48,869 |
| Aug 4, 2025 | $24.11 | $24.37 | $23.70 | $24.20 | +0.33% | 31,778 |
| Jul 28, 2025 | $23.68 | $24.61 | $23.46 | $24.12 | +1.17% | 52,343 |
| Jul 21, 2025 | $24.49 | $24.49 | $23.63 | $23.84 | -1.69% | 62,431 |
| Jul 14, 2025 | $23.95 | $24.50 | $23.75 | $24.25 | -0.53% | 39,742 |
| Jul 7, 2025 | $23.68 | $24.41 | $23.16 | $24.38 | +3.22% | 41,455 |
| Jun 30, 2025 | $23.64 | $23.79 | $23.23 | $23.62 | +0.51% | 100,812 |
| Jun 23, 2025 | $23.50 | $23.75 | $23.26 | $23.50 | +0.09% | 41,384 |
| Jun 16, 2025 | $23.21 | $23.72 | $23.13 | $23.48 | +0.09% | 37,096 |
| Jun 9, 2025 | $23.54 | $24.50 | $23.21 | $23.46 | -0.80% | 54,312 |
| Jun 2, 2025 | $23.45 | $24.49 | $23.07 | $23.65 | +0.25% | 68,709 |
| May 27, 2025 | $24.59 | $24.60 | $22.75 | $23.59 | -3.32% | 64,999 |
| May 19, 2025 | $24.11 | $24.90 | $22.92 | $24.40 | -0.77% | 34,130 |
| May 12, 2025 | $24.59 | $24.75 | $24.36 | $24.59 | +0.08% | 25,955 |
| May 5, 2025 | $24.60 | $24.90 | $23.86 | $24.57 | -0.08% | 53,133 |
| Apr 28, 2025 | $23.83 | $24.72 | $23.61 | $24.59 | +2.67% | 57,959 |
| Apr 21, 2025 | $23.25 | $24.16 | $22.88 | $23.95 | +2.75% | 58,932 |
| Apr 14, 2025 | $21.81 | $23.91 | $21.65 | $23.31 | +6.68% | 82,707 |
| Apr 7, 2025 | $21.43 | $22.73 | $20.23 | $21.85 | -0.55% | 130,738 |
| Mar 31, 2025 | $24.53 | $24.60 | $21.05 | $21.97 | -10.44% | 117,963 |
| Mar 24, 2025 | $24.02 | $24.62 | $23.93 | $24.53 | +2.68% | 38,615 |
| Mar 17, 2025 | $23.94 | $24.08 | $23.55 | $23.89 | -0.08% | 20,237 |
| Mar 10, 2025 | $23.56 | $24.50 | $23.29 | $23.91 | +1.36% | 50,644 |
| Mar 3, 2025 | $24.29 | $24.41 | $23.41 | $23.59 | -2.08% | 87,138 |
| Feb 24, 2025 | $24.27 | $24.62 | $24.03 | $24.09 | -0.80% | 77,006 |
| Feb 18, 2025 | $24.32 | $24.65 | $24.03 | $24.29 | -0.14% | 60,929 |
| Feb 10, 2025 | $24.26 | $24.50 | $24.20 | $24.32 | +0.29% | 36,583 |
| Feb 3, 2025 | $24.30 | $24.64 | $24.21 | $24.25 | -0.37% | 70,159 |
| Jan 27, 2025 | $24.08 | $24.61 | $24.08 | $24.34 | +0.08% | 54,534 |
| Jan 21, 2025 | $24.30 | $24.53 | $23.79 | $24.32 | +0.08% | 52,196 |
| Jan 13, 2025 | $23.94 | $24.50 | $23.80 | $24.30 | +1.46% | 83,545 |
| Jan 6, 2025 | $24.07 | $24.67 | $23.51 | $23.95 | -1.24% | 93,037 |
| Dec 30, 2024 | $23.37 | $24.80 | $23.35 | $24.25 | +3.63% | 246,344 |
| Dec 23, 2024 | $23.07 | $24.16 | $22.65 | $23.40 | +1.30% | 64,634 |
| Dec 16, 2024 | $23.26 | $24.19 | $22.82 | $23.10 | -0.69% | 66,803 |
| Dec 9, 2024 | $23.95 | $24.30 | $23.01 | $23.26 | -3.50% | 61,660 |
| Dec 2, 2024 | $24.69 | $24.98 | $24.10 | $24.10 | -3.93% | 85,186 |
| Nov 25, 2024 | $23.77 | $25.20 | $23.63 | $25.09 | +5.42% | 67,039 |
| Nov 18, 2024 | $24.25 | $24.40 | $23.50 | $23.80 | -2.46% | 49,438 |
| Nov 11, 2024 | $24.35 | $24.50 | $24.20 | $24.40 | +0.17% | 22,894 |
| Nov 4, 2024 | $24.59 | $24.60 | $24.10 | $24.36 | +1.45% | 36,807 |
| Oct 28, 2024 | $24.32 | $24.60 | $24.01 | $24.01 | -1.27% | 35,655 |
| Oct 21, 2024 | $24.58 | $24.58 | $24.31 | $24.32 | -0.73% | 36,583 |
| Oct 14, 2024 | $24.46 | $24.67 | $24.25 | $24.50 | -1.01% | 59,343 |
| Oct 7, 2024 | $24.32 | $24.75 | $24.25 | $24.75 | +1.02% | 36,170 |
| Sep 30, 2024 | $24.79 | $24.79 | $24.00 | $24.50 | -0.04% | 42,980 |
| Sep 23, 2024 | $24.50 | $24.74 | $24.00 | $24.51 | +0.20% | 46,652 |
| Sep 16, 2024 | $24.72 | $24.96 | $24.12 | $24.46 | -0.97% | 46,979 |
| Sep 9, 2024 | $24.50 | $24.70 | $24.40 | $24.70 | +0.45% | 43,307 |
| Sep 3, 2024 | $24.73 | $25.00 | $24.37 | $24.59 | -0.93% | 37,558 |
| Aug 26, 2024 | $24.80 | $24.96 | $24.35 | $24.82 | -0.08% | 54,080 |
| Aug 19, 2024 | $24.11 | $25.00 | $23.98 | $24.84 | +2.64% | 50,003 |
| Aug 12, 2024 | $23.50 | $24.72 | $23.25 | $24.20 | +2.01% | 57,302 |
| Aug 5, 2024 | $23.19 | $24.09 | $21.70 | $23.72 | +2.21% | 43,539 |
| Jul 29, 2024 | $23.02 | $23.50 | $22.78 | $23.21 | +0.96% | 45,736 |
| Jul 22, 2024 | $23.11 | $23.25 | $22.74 | $22.99 | -0.65% | 28,294 |
| Jul 15, 2024 | $22.74 | $23.35 | $22.60 | $23.14 | +1.00% | 29,950 |
| Jul 8, 2024 | $22.84 | $23.19 | $22.65 | $22.91 | -0.26% | 35,279 |
| Jul 1, 2024 | $22.22 | $23.08 | $22.09 | $22.97 | +3.75% | 20,649 |
| Jun 24, 2024 | $22.78 | $23.30 | $22.12 | $22.14 | -3.09% | 89,730 |
| Jun 17, 2024 | $22.51 | $22.89 | $22.50 | $22.85 | +0.64% | 31,546 |
| Jun 10, 2024 | $22.72 | $22.83 | $22.51 | $22.70 | -0.70% | 20,749 |
| Jun 3, 2024 | $23.15 | $23.52 | $22.53 | $22.86 | -0.87% | 65,935 |
| May 28, 2024 | $23.10 | $23.45 | $22.97 | $23.06 | +0.17% | 45,084 |
| May 20, 2024 | $23.21 | $23.52 | $22.71 | $23.02 | -0.52% | 29,382 |
| May 13, 2024 | $22.72 | $23.18 | $22.60 | $23.14 | +1.89% | 36,416 |
| May 6, 2024 | $22.55 | $22.94 | $22.45 | $22.71 | +0.27% | 36,606 |
| Apr 29, 2024 | $22.04 | $22.90 | $21.95 | $22.65 | +2.81% | 77,957 |
| Apr 22, 2024 | $21.00 | $23.21 | $20.94 | $22.03 | +4.80% | 44,393 |
| Apr 15, 2024 | $21.80 | $22.48 | $20.35 | $21.02 | -3.84% | 60,667 |
| Apr 8, 2024 | $22.43 | $23.20 | $21.37 | $21.86 | -3.62% | 44,150 |
| Apr 1, 2024 | $22.30 | $23.17 | $22.13 | $22.68 | +2.58% | 54,413 |
| Mar 25, 2024 | $23.24 | $23.24 | $22.11 | $22.11 | -4.62% | 90,850 |
| Mar 18, 2024 | $22.28 | $23.49 | $22.09 | $23.18 | +3.74% | 55,511 |
| Mar 11, 2024 | $22.51 | $22.90 | $22.00 | $22.35 | -1.04% | 50,437 |
| Mar 4, 2024 | $22.60 | $22.97 | $22.37 | $22.58 | -2.59% | 53,987 |
| Feb 26, 2024 | $23.30 | $23.52 | $22.89 | $23.18 | -1.24% | 53,268 |
| Feb 20, 2024 | $23.04 | $23.74 | $22.76 | $23.47 | +0.99% | 52,534 |
| Feb 12, 2024 | $22.80 | $23.45 | $22.51 | $23.24 | +1.93% | 55,220 |
| Feb 5, 2024 | $22.36 | $23.44 | $22.20 | $22.80 | +0.18% | 61,460 |
| Jan 29, 2024 | $22.20 | $22.85 | $22.00 | $22.76 | +3.22% | 41,382 |
| Jan 22, 2024 | $22.13 | $22.55 | $21.84 | $22.05 | -0.45% | 52,897 |
| Jan 16, 2024 | $21.85 | $22.22 | $21.50 | $22.15 | +0.46% | 49,994 |
| Jan 8, 2024 | $22.14 | $22.55 | $21.60 | $22.05 | -0.95% | 72,462 |
| Jan 2, 2024 | $22.35 | $22.57 | $22.09 | $22.26 | +1.09% | 49,925 |
| Dec 26, 2023 | $21.90 | $22.87 | $21.80 | $22.02 | +1.01% | 66,054 |
| Dec 18, 2023 | $22.03 | $22.30 | $21.51 | $21.80 | -0.27% | 49,833 |
| Dec 11, 2023 | $21.20 | $22.38 | $20.52 | $21.86 | +3.11% | 67,672 |
| Dec 4, 2023 | $20.70 | $21.28 | $20.52 | $21.20 | +1.10% | 82,079 |
| Nov 27, 2023 | $20.33 | $21.39 | $20.28 | $20.97 | -0.14% | 74,439 |
| Nov 20, 2023 | $20.79 | $21.27 | $20.51 | $21.00 | +0.72% | 38,406 |
| Nov 13, 2023 | $19.53 | $21.13 | $19.53 | $20.85 | +7.03% | 91,891 |
| Nov 6, 2023 | $20.00 | $20.32 | $19.09 | $19.48 | -0.26% | 96,717 |
| Oct 30, 2023 | $17.79 | $20.24 | $17.52 | $19.53 | +9.97% | 103,694 |
| Oct 23, 2023 | $19.16 | $19.83 | $17.56 | $17.76 | -7.21% | 86,359 |
| Oct 16, 2023 | $19.60 | $20.05 | $18.82 | $19.14 | -2.35% | 61,129 |
| Oct 9, 2023 | $19.00 | $20.00 | $18.26 | $19.60 | +5.83% | 76,363 |
| Oct 2, 2023 | $19.40 | $19.96 | $18.00 | $18.52 | -4.83% | 86,592 |
| Sep 25, 2023 | $20.08 | $20.08 | $19.25 | $19.46 | -3.18% | 61,476 |
| Sep 18, 2023 | $20.21 | $20.70 | $19.84 | $20.10 | -0.74% | 40,081 |
| Sep 11, 2023 | $20.40 | $20.69 | $20.05 | $20.25 | -0.25% | 60,805 |
| Sep 5, 2023 | $20.33 | $20.74 | $19.74 | $20.30 | -1.36% | 50,258 |
| Aug 28, 2023 | $21.10 | $21.29 | $20.35 | $20.58 | -2.65% | 90,759 |
| Aug 21, 2023 | $20.57 | $21.68 | $20.45 | $21.14 | +2.62% | 44,769 |
| Aug 14, 2023 | $21.00 | $21.50 | $20.57 | $20.60 | -3.96% | 53,672 |
| Aug 7, 2023 | $21.56 | $21.88 | $21.14 | $21.45 | +1.04% | 82,496 |
| Jul 31, 2023 | $21.52 | $21.95 | $20.89 | $21.23 | -1.15% | 66,711 |
| Jul 24, 2023 | $21.35 | $21.70 | $21.08 | $21.48 | +1.11% | 63,141 |
| Jul 17, 2023 | $21.35 | $21.85 | $21.13 | $21.24 | -1.39% | 59,635 |
| Jul 10, 2023 | $20.89 | $22.00 | $20.82 | $21.54 | +4.36% | 72,554 |
| Jul 3, 2023 | $20.22 | $21.11 | $19.79 | $20.64 | -1.05% | 58,836 |
| Jun 26, 2023 | $19.26 | $20.95 | $19.26 | $20.86 | +7.92% | 136,699 |
| Jun 20, 2023 | $19.21 | $19.48 | $19.16 | $19.33 | +0.16% | 26,817 |
| Jun 12, 2023 | $19.35 | $19.42 | $19.17 | $19.30 | -0.26% | 69,531 |
| Jun 5, 2023 | $19.40 | $19.46 | $18.72 | $19.35 | +0.26% | 54,902 |
| May 30, 2023 | $19.54 | $19.75 | $19.22 | $19.30 | +0.26% | 119,531 |
| May 22, 2023 | $18.83 | $19.85 | $18.66 | $19.25 | +2.23% | 60,004 |
| May 15, 2023 | $18.60 | $19.40 | $18.03 | $18.83 | +2.11% | 31,347 |
| May 8, 2023 | $17.86 | $18.96 | $17.68 | $18.44 | +3.74% | 56,092 |
| May 1, 2023 | $19.69 | $19.79 | $17.37 | $17.78 | -9.73% | 129,614 |
| Apr 24, 2023 | $19.68 | $19.75 | $19.09 | $19.69 | +0.51% | 67,474 |
| Apr 17, 2023 | $19.74 | $19.81 | $19.20 | $19.59 | -0.53% | 44,714 |
| Apr 10, 2023 | $19.00 | $19.92 | $18.73 | $19.69 | +3.16% | 61,496 |
| Apr 3, 2023 | $18.31 | $19.42 | $18.11 | $19.09 | +5.41% | 69,949 |
| Mar 27, 2023 | $18.73 | $19.56 | $17.75 | $18.11 | -0.71% | 167,726 |
| Mar 20, 2023 | $18.33 | $19.66 | $17.55 | $18.24 | -0.27% | 74,687 |
| Mar 13, 2023 | $18.06 | $19.16 | $17.05 | $18.29 | +0.16% | 99,880 |
| Mar 6, 2023 | $21.50 | $21.50 | $18.00 | $18.26 | -13.99% | 94,766 |
| Feb 27, 2023 | $21.97 | $22.89 | $21.09 | $21.23 | -2.61% | 84,930 |
| Feb 21, 2023 | $21.73 | $22.33 | $21.25 | $21.80 | -0.18% | 38,304 |
| Feb 13, 2023 | $21.80 | $22.04 | $21.13 | $21.84 | +0.18% | 32,022 |
| Feb 6, 2023 | $22.20 | $22.57 | $21.23 | $21.80 | -1.31% | 48,237 |
| Jan 30, 2023 | $22.69 | $23.23 | $22.04 | $22.09 | -2.69% | 80,797 |
| Jan 23, 2023 | $21.16 | $22.70 | $21.16 | $22.70 | +7.28% | 79,111 |
| Jan 17, 2023 | $21.37 | $21.78 | $20.35 | $21.16 | -0.66% | 51,858 |
| Jan 9, 2023 | $20.93 | $21.50 | $20.68 | $21.30 | +1.91% | 54,231 |
| Jan 3, 2023 | $20.55 | $20.90 | $19.70 | $20.90 | +1.85% | 65,247 |
| Dec 27, 2022 | $19.43 | $21.00 | $19.01 | $20.52 | +6.65% | 158,412 |
| Dec 19, 2022 | $19.40 | $19.50 | $19.01 | $19.24 | +1.05% | 38,086 |
| Dec 12, 2022 | $19.12 | $19.53 | $19.00 | $19.04 | -0.42% | 84,060 |
| Dec 5, 2022 | $20.20 | $20.20 | $18.80 | $19.12 | -5.11% | 73,829 |
| Nov 28, 2022 | $20.05 | $20.38 | $19.50 | $20.15 | +0.25% | 94,491 |
| Nov 21, 2022 | $19.60 | $20.80 | $19.58 | $20.10 | +2.02% | 35,574 |
| Nov 14, 2022 | $19.79 | $20.22 | $19.10 | $19.70 | +0.31% | 115,212 |
| Nov 7, 2022 | $18.50 | $19.99 | $18.20 | $19.64 | +7.26% | 89,358 |
| Oct 31, 2022 | $17.88 | $18.94 | $17.75 | $18.31 | +3.05% | 109,381 |
| Oct 24, 2022 | $17.79 | $17.95 | $17.25 | $17.77 | +0.96% | 85,260 |
| Oct 17, 2022 | $17.62 | $18.05 | $16.82 | $17.60 | +2.50% | 93,421 |
| Oct 10, 2022 | $17.35 | $17.77 | $16.65 | $17.17 | -1.60% | 94,877 |
| Oct 3, 2022 | $16.15 | $18.64 | $16.15 | $17.45 | +13.98% | 152,016 |
| Sep 26, 2022 | $18.10 | $19.13 | $15.24 | $15.31 | -16.43% | 255,497 |
| Sep 19, 2022 | $19.45 | $19.59 | $18.00 | $18.32 | -5.32% | 73,230 |
| Sep 12, 2022 | $20.27 | $20.39 | $19.30 | $19.35 | -4.11% | 78,854 |
| Sep 6, 2022 | $19.73 | $20.49 | $19.25 | $20.18 | +4.83% | 195,940 |
| Aug 29, 2022 | $20.93 | $21.06 | $18.80 | $19.25 | -7.85% | 673,145 |
| Aug 22, 2022 | $21.48 | $22.20 | $20.56 | $20.89 | -3.20% | 147,964 |
| Aug 15, 2022 | $22.70 | $23.01 | $21.20 | $21.58 | -3.10% | 151,067 |
| Aug 8, 2022 | $22.92 | $23.10 | $22.04 | $22.27 | -2.96% | 39,585 |
| Aug 1, 2022 | $22.49 | $23.05 | $22.09 | $22.95 | 0.00% | 60,010 |
| Jul 25, 2022 | $21.55 | $23.45 | $21.10 | $22.95 | +6.50% | 65,961 |
| Jul 18, 2022 | $20.96 | $22.10 | $20.01 | $21.55 | +2.28% | 39,001 |
| Jul 11, 2022 | $20.80 | $21.24 | $20.03 | $21.07 | +0.57% | 50,223 |
| Jul 5, 2022 | $21.13 | $21.59 | $20.65 | $20.95 | -1.37% | 18,990 |
| Jun 27, 2022 | $21.23 | $22.00 | $20.35 | $21.24 | +2.31% | 103,695 |
| Jun 21, 2022 | $20.02 | $21.03 | $19.80 | $20.76 | +3.80% | 55,979 |
| Jun 13, 2022 | $21.79 | $21.89 | $19.90 | $20.00 | -9.09% | 78,170 |
| Jun 6, 2022 | $22.76 | $22.95 | $21.71 | $22.00 | -2.18% | 65,293 |
| May 31, 2022 | $22.00 | $23.10 | $21.89 | $22.49 | +2.23% | 91,689 |
| May 23, 2022 | $20.75 | $22.98 | $20.71 | $22.00 | +6.02% | 79,096 |
| May 16, 2022 | $20.33 | $21.25 | $20.09 | $20.75 | +2.07% | 57,285 |
| May 9, 2022 | $21.85 | $22.19 | $19.00 | $20.33 | -7.55% | 92,407 |
| May 2, 2022 | $22.00 | $22.50 | $21.62 | $21.99 | -0.99% | 100,870 |
| Apr 25, 2022 | $22.01 | $22.31 | $21.82 | $22.21 | +0.95% | 115,375 |
| Apr 18, 2022 | $22.17 | $22.50 | $21.55 | $22.00 | -0.74% | 94,742 |
| Apr 11, 2022 | $22.45 | $23.33 | $21.79 | $22.17 | -2.14% | 76,646 |
| Apr 4, 2022 | $23.95 | $24.00 | $22.48 | $22.65 | -5.43% | 66,352 |
| Mar 28, 2022 | $23.45 | $24.28 | $23.43 | $23.95 | +2.92% | 141,391 |
| Mar 21, 2022 | $23.35 | $23.95 | $22.99 | $23.27 | -1.73% | 40,681 |
| Mar 14, 2022 | $22.55 | $23.69 | $21.76 | $23.68 | +4.78% | 74,100 |
| Mar 7, 2022 | $23.28 | $23.41 | $22.55 | $22.60 | -3.75% | 47,941 |
| Feb 28, 2022 | $23.70 | $24.83 | $23.36 | $23.48 | -0.97% | 285,918 |
| Feb 22, 2022 | $23.35 | $23.93 | $22.11 | $23.71 | +1.67% | 121,261 |
| Feb 14, 2022 | $24.35 | $24.46 | $23.12 | $23.32 | -4.23% | 85,168 |
| Feb 7, 2022 | $23.86 | $24.48 | $23.81 | $24.35 | +2.10% | 96,469 |
| Jan 31, 2022 | $24.54 | $24.60 | $23.60 | $23.85 | -3.05% | 294,170 |
| Jan 24, 2022 | $24.71 | $25.00 | $24.13 | $24.60 | -1.01% | 88,556 |
| Jan 18, 2022 | $25.05 | $25.10 | $24.75 | $24.85 | -1.43% | 52,575 |
| Jan 10, 2022 | $25.35 | $25.40 | $25.15 | $25.21 | -0.83% | 48,811 |
| Jan 3, 2022 | $24.72 | $25.42 | $24.68 | $25.42 | +3.00% | 69,918 |
| Dec 27, 2021 | $24.90 | $25.14 | $24.68 | $24.68 | -0.76% | 114,177 |
| Dec 20, 2021 | $24.90 | $25.00 | $24.73 | $24.87 | -0.88% | 74,495 |
| Dec 13, 2021 | $25.04 | $25.38 | $24.75 | $25.09 | -0.13% | 42,458 |
| Dec 6, 2021 | $25.25 | $25.45 | $25.00 | $25.12 | -0.42% | 35,360 |
| Nov 29, 2021 | $25.22 | $25.58 | $25.00 | $25.23 | -0.67% | 52,174 |
| Nov 22, 2021 | $25.41 | $25.50 | $25.30 | $25.40 | -0.12% | 16,623 |
| Nov 15, 2021 | $25.54 | $25.58 | $25.20 | $25.43 | -0.45% | 47,807 |
| Nov 8, 2021 | $25.81 | $25.99 | $25.52 | $25.55 | -1.07% | 32,077 |
| Nov 1, 2021 | $25.58 | $25.99 | $25.49 | $25.82 | +0.78% | 66,175 |
| Oct 25, 2021 | $25.49 | $25.65 | $25.30 | $25.62 | +1.10% | 131,726 |
| Oct 18, 2021 | $25.20 | $25.99 | $25.20 | $25.34 | -0.71% | 75,423 |
| Oct 11, 2021 | $25.35 | $25.70 | $25.27 | $25.52 | +1.07% | 31,844 |
| Oct 4, 2021 | $25.50 | $25.50 | $25.14 | $25.25 | -0.98% | 47,500 |
| Sep 27, 2021 | $25.83 | $25.83 | $25.08 | $25.50 | -0.89% | 61,328 |
| Sep 20, 2021 | $25.70 | $25.99 | $25.67 | $25.73 | +0.12% | 58,169 |
| Sep 13, 2021 | $25.98 | $25.99 | $25.49 | $25.70 | -1.08% | 19,785 |
| Sep 7, 2021 | $25.51 | $25.98 | $25.50 | $25.98 | +1.37% | 21,974 |
| Aug 30, 2021 | $25.67 | $25.90 | $25.42 | $25.63 | -0.04% | 59,294 |
| Aug 23, 2021 | $25.58 | $25.70 | $25.30 | $25.64 | +1.02% | 70,501 |
| Aug 16, 2021 | $25.61 | $25.66 | $25.25 | $25.38 | -0.43% | 70,425 |
| Aug 9, 2021 | $25.45 | $25.50 | $25.20 | $25.49 | 0.00% | 61,338 |
| Aug 2, 2021 | $25.21 | $25.70 | $25.21 | $25.49 | +1.07% | 57,534 |
| Jul 26, 2021 | $25.21 | $25.49 | $25.12 | $25.22 | -0.10% | 72,705 |
| Jul 19, 2021 | $25.03 | $25.48 | $24.94 | $25.25 | +0.81% | 121,559 |
| Jul 12, 2021 | $25.06 | $25.07 | $25.00 | $25.04 | +0.13% | 102,533 |
| Jul 6, 2021 | $25.07 | $25.07 | $24.90 | $25.01 | +0.16% | 391,656 |
| Jun 28, 2021 | $24.95 | $25.07 | $24.87 | $24.97 | +0.08% | 178,070 |
| Jun 21, 2021 | $24.96 | $25.07 | $24.90 | $24.95 | -0.16% | 144,770 |
| Jun 14, 2021 | $24.88 | $25.06 | $24.83 | $24.99 | +0.60% | 831,937 |
| Jun 7, 2021 | $24.90 | $25.00 | $24.75 | $24.84 | -0.24% | 92,941 |
| Jun 1, 2021 | $25.08 | $25.08 | $24.52 | $24.90 | -0.48% | 346,407 |
| May 24, 2021 | $24.60 | $25.16 | $24.50 | $25.02 | +2.12% | 257,143 |
| May 17, 2021 | $24.36 | $24.82 | $24.27 | $24.50 | +1.39% | 364,922 |
| May 10, 2021 | $24.53 | $24.64 | $24.00 | $24.16 | -1.29% | 180,627 |
| May 3, 2021 | $24.17 | $24.54 | $24.00 | $24.48 | +1.87% | 217,055 |
| Apr 26, 2021 | $24.28 | $24.40 | $24.00 | $24.03 | -1.07% | 189,587 |
| Apr 19, 2021 | $24.19 | $24.36 | $23.80 | $24.29 | +0.87% | 286,795 |
| Apr 12, 2021 | $24.49 | $24.51 | $24.05 | $24.08 | -1.67% | 295,417 |
| Apr 5, 2021 | $24.55 | $24.60 | $24.17 | $24.49 | -0.08% | 328,671 |
| Mar 29, 2021 | $24.27 | $24.51 | $24.04 | $24.51 | +1.32% | 145,003 |
| Mar 22, 2021 | $24.08 | $24.20 | $24.01 | $24.19 | 0.00% | 97,131 |
| Mar 15, 2021 | $23.93 | $24.35 | $23.90 | $24.19 | +1.17% | 81,406 |
| Mar 8, 2021 | $24.00 | $24.00 | $23.80 | $23.91 | -0.56% | 60,169 |
| Mar 1, 2021 | $24.24 | $24.92 | $23.93 | $24.04 | -2.34% | 82,228 |
| Feb 22, 2021 | $24.35 | $24.67 | $24.28 | $24.62 | +1.07% | 54,841 |
| Feb 16, 2021 | $24.40 | $24.82 | $24.33 | $24.36 | -0.12% | 216,435 |
| Feb 8, 2021 | $24.40 | $24.59 | $24.21 | $24.39 | -0.45% | 92,327 |
| Feb 1, 2021 | $23.90 | $24.75 | $23.76 | $24.50 | +2.21% | 216,800 |
| Jan 25, 2021 | $24.05 | $24.09 | $23.36 | $23.97 | -0.17% | 74,227 |
| Jan 19, 2021 | $23.98 | $24.05 | $23.92 | $24.01 | +0.17% | 42,268 |
| Jan 11, 2021 | $23.59 | $24.06 | $23.34 | $23.97 | +1.61% | 188,057 |
| Jan 4, 2021 | $24.00 | $24.00 | $23.25 | $23.59 | -1.71% | 150,856 |
| Dec 28, 2020 | $23.66 | $24.05 | $23.31 | $24.00 | +2.38% | 191,615 |
| Dec 21, 2020 | $23.14 | $23.44 | $22.91 | $23.44 | +1.22% | 61,955 |
| Dec 14, 2020 | $23.31 | $23.50 | $23.06 | $23.16 | -0.94% | 72,403 |
| Dec 7, 2020 | $23.46 | $23.46 | $22.50 | $23.38 | -0.09% | 130,737 |
| Nov 30, 2020 | $22.40 | $23.40 | $22.33 | $23.40 | +4.46% | 326,276 |
| Nov 23, 2020 | $22.38 | $22.50 | $22.10 | $22.40 | +0.45% | 70,328 |
| Nov 16, 2020 | $21.74 | $22.40 | $21.60 | $22.30 | +1.46% | 446,569 |
| Nov 9, 2020 | $21.15 | $22.35 | $20.99 | $21.98 | +6.88% | 91,605 |
| Nov 2, 2020 | $21.03 | $21.54 | $20.34 | $20.57 | -2.07% | 61,811 |
| Oct 26, 2020 | $20.78 | $21.00 | $20.10 | $21.00 | +1.23% | 139,161 |
| Oct 19, 2020 | $20.22 | $20.75 | $20.21 | $20.75 | +2.44% | 84,518 |
| Oct 12, 2020 | $20.05 | $20.38 | $19.83 | $20.25 | -0.05% | 481,252 |
| Oct 5, 2020 | $20.22 | $20.59 | $19.93 | $20.26 | +0.95% | 75,270 |
| Sep 28, 2020 | $20.49 | $21.05 | $19.61 | $20.07 | 0.00% | 140,246 |
| Sep 21, 2020 | $20.35 | $20.66 | $19.05 | $20.07 | -1.39% | 226,924 |
| Sep 14, 2020 | $20.57 | $21.21 | $20.15 | $20.35 | -1.63% | 72,690 |
| Sep 8, 2020 | $20.48 | $20.99 | $20.14 | $20.69 | -0.29% | 58,601 |
| Aug 31, 2020 | $21.02 | $21.33 | $20.69 | $20.75 | -1.75% | 110,168 |
| Aug 24, 2020 | $20.75 | $21.29 | $20.52 | $21.12 | -0.38% | 180,820 |
| Aug 17, 2020 | $21.61 | $21.61 | $19.71 | $21.20 | -0.93% | 170,691 |
| Aug 10, 2020 | $21.25 | $21.86 | $21.15 | $21.40 | -0.70% | 98,993 |
| Aug 3, 2020 | $20.95 | $22.09 | $20.50 | $21.55 | +2.86% | 433,620 |
| Jul 27, 2020 | $20.32 | $22.39 | $20.32 | $20.95 | +2.20% | 507,802 |
| Jul 20, 2020 | $19.53 | $21.02 | $19.36 | $20.50 | +5.18% | 205,612 |
| Jul 13, 2020 | $19.66 | $19.84 | $19.12 | $19.49 | -1.91% | 160,566 |
| Jul 6, 2020 | $20.87 | $20.87 | $19.02 | $19.87 | -1.88% | 157,250 |
| Jun 29, 2020 | $20.24 | $20.74 | $20.00 | $20.25 | +0.30% | 475,777 |
| Jun 22, 2020 | $18.80 | $20.57 | $18.80 | $20.19 | +7.22% | 719,565 |
| Jun 15, 2020 | $19.35 | $20.23 | $18.63 | $18.83 | -3.83% | 453,168 |
| Jun 8, 2020 | $20.81 | $22.05 | $18.70 | $19.58 | -4.49% | 547,111 |
| Jun 1, 2020 | $18.25 | $20.75 | $17.76 | $20.50 | +12.95% | 539,000 |
| May 26, 2020 | $18.25 | $18.67 | $17.93 | $18.15 | +0.83% | 268,612 |
| May 18, 2020 | $18.07 | $18.52 | $17.70 | $18.00 | +1.12% | 354,941 |
| May 11, 2020 | $14.50 | $18.02 | $14.20 | $17.80 | +21.25% | 1,195,115 |
| May 4, 2020 | $14.75 | $15.65 | $14.41 | $14.68 | -2.13% | 360,694 |
| Apr 27, 2020 | $13.10 | $16.10 | $13.09 | $15.00 | +17.55% | 602,729 |
| Apr 20, 2020 | $10.70 | $14.04 | $9.90 | $12.76 | +7.32% | 662,245 |
| Apr 13, 2020 | $15.63 | $15.99 | $11.08 | $11.89 | -22.94% | 564,572 |
| Apr 6, 2020 | $5.20 | $16.88 | $5.20 | $15.43 | +226.22% | 726,827 |
| Mar 30, 2020 | $10.01 | $10.94 | $4.42 | $4.73 | -55.59% | 934,029 |
| Mar 23, 2020 | $11.75 | $12.09 | $4.00 | $10.65 | -9.78% | 1,447,887 |
| Mar 16, 2020 | $20.48 | $20.48 | $6.50 | $11.80 | -45.85% | 657,178 |
| Mar 9, 2020 | $24.77 | $25.27 | $19.10 | $21.80 | -14.41% | 512,254 |
| Mar 2, 2020 | $25.50 | $26.68 | $25.16 | $25.47 | +0.24% | 182,931 |
| Feb 24, 2020 | $27.09 | $27.25 | $25.00 | $25.41 | -6.92% | 171,507 |
| Feb 18, 2020 | $26.90 | $27.47 | $26.90 | $27.30 | +0.55% | 40,427 |
| Feb 10, 2020 | $27.53 | $27.60 | $26.90 | $27.15 | -1.95% | 119,183 |
| Feb 3, 2020 | $27.19 | $27.72 | $27.16 | $27.69 | +1.99% | 63,673 |
| Jan 27, 2020 | $27.00 | $27.35 | $26.92 | $27.15 | +0.26% | 57,933 |
| Jan 21, 2020 | $26.93 | $27.08 | $26.83 | $27.08 | +0.67% | 52,456 |
| Jan 13, 2020 | $26.78 | $27.14 | $26.67 | $26.90 | +0.41% | 127,912 |
| Jan 6, 2020 | $26.84 | $27.02 | $26.41 | $26.79 | -0.22% | 125,183 |
| Dec 30, 2019 | $26.65 | $26.95 | $26.23 | $26.85 | +0.86% | 47,187 |
| Dec 23, 2019 | $26.28 | $26.72 | $26.23 | $26.62 | +1.80% | 38,971 |
| Dec 16, 2019 | $26.01 | $26.45 | $26.01 | $26.15 | +0.54% | 58,821 |
| Dec 9, 2019 | $25.93 | $26.10 | $25.86 | $26.01 | +0.55% | 183,042 |
| Dec 2, 2019 | $26.48 | $26.57 | $25.85 | $25.87 | -2.24% | 76,550 |
| Nov 25, 2019 | $26.63 | $26.93 | $26.46 | $26.46 | -0.97% | 74,875 |
| Nov 18, 2019 | $26.72 | $26.95 | $26.45 | $26.72 | -0.11% | 85,975 |
| Nov 11, 2019 | $26.70 | $26.89 | $26.42 | $26.75 | +0.19% | 53,961 |
| Nov 4, 2019 | $26.78 | $26.80 | $26.50 | $26.70 | -0.37% | 180,920 |
| Oct 28, 2019 | $26.37 | $26.95 | $26.25 | $26.80 | +1.82% | 163,940 |
| Oct 21, 2019 | $26.26 | $26.54 | $26.01 | $26.32 | +0.96% | 66,860 |
| Oct 14, 2019 | $25.78 | $26.55 | $25.71 | $26.07 | +1.40% | 104,178 |
| Oct 7, 2019 | $25.84 | $25.92 | $25.58 | $25.71 | -0.54% | 101,873 |
| Sep 30, 2019 | $26.12 | $26.35 | $25.74 | $25.85 | -0.62% | 216,178 |
| Sep 23, 2019 | $25.72 | $26.63 | $25.72 | $26.01 | +1.01% | 96,336 |
| Sep 16, 2019 | $25.65 | $26.10 | $25.61 | $25.75 | +0.55% | 108,701 |
| Sep 9, 2019 | $25.91 | $25.99 | $25.60 | $25.61 | -1.65% | 105,311 |
| Sep 3, 2019 | $26.50 | $26.50 | $25.71 | $26.04 | -2.03% | 206,718 |
| Aug 26, 2019 | $26.13 | $26.87 | $26.11 | $26.58 | +1.22% | 118,533 |
| Aug 19, 2019 | $25.66 | $26.80 | $25.66 | $26.26 | +1.90% | 151,255 |
| Aug 12, 2019 | $25.75 | $25.96 | $25.60 | $25.77 | -0.08% | 55,722 |
| Aug 5, 2019 | $25.85 | $25.94 | $25.56 | $25.79 | -0.81% | 350,172 |
| Jul 29, 2019 | $26.13 | $26.24 | $25.88 | $26.00 | +0.19% | 212,207 |
| Jul 22, 2019 | $25.79 | $26.15 | $25.72 | $25.95 | +0.62% | 61,128 |
| Jul 15, 2019 | $25.62 | $25.90 | $25.62 | $25.79 | 0.00% | 73,764 |
| Jul 8, 2019 | $25.75 | $25.79 | $25.47 | $25.79 | +0.62% | 88,906 |
| Jul 1, 2019 | $25.52 | $25.80 | $25.40 | $25.63 | +0.71% | 26,593 |
| Jun 24, 2019 | $25.87 | $26.14 | $25.45 | $25.45 | -2.38% | 173,066 |
| Jun 17, 2019 | $25.85 | $26.15 | $25.78 | $26.07 | +0.08% | 428,592 |
| Jun 10, 2019 | $25.47 | $26.10 | $25.44 | $26.05 | +2.20% | 196,265 |
| Jun 3, 2019 | $25.47 | $25.64 | $25.16 | $25.49 | +0.24% | 310,194 |
| May 28, 2019 | $25.61 | $25.90 | $25.43 | $25.43 | -2.12% | 206,566 |
| May 20, 2019 | $25.39 | $26.15 | $25.34 | $25.98 | +2.40% | 187,291 |
| May 13, 2019 | $25.36 | $25.79 | $25.26 | $25.37 | -0.39% | 92,283 |
| May 6, 2019 | $25.12 | $25.48 | $25.12 | $25.47 | +1.07% | 98,021 |
| Apr 29, 2019 | $25.06 | $25.40 | $25.01 | $25.20 | +0.80% | 167,858 |
| Apr 22, 2019 | $24.92 | $25.06 | $24.92 | $25.00 | +0.32% | 90,104 |
| Apr 15, 2019 | $24.90 | $25.05 | $24.87 | $24.92 | +0.08% | 105,022 |
| Apr 8, 2019 | $25.00 | $25.05 | $24.85 | $24.90 | -0.56% | 146,997 |
| Apr 1, 2019 | $24.92 | $25.05 | $24.80 | $25.04 | +0.89% | 743,016 |
| Mar 25, 2019 | $24.55 | $24.82 | $24.40 | $24.82 | +1.31% | 151,194 |
| Mar 18, 2019 | $24.80 | $24.80 | $24.42 | $24.50 | -1.17% | 90,250 |
| Mar 11, 2019 | $24.45 | $24.80 | $24.45 | $24.79 | +1.27% | 124,702 |
| Mar 4, 2019 | $24.42 | $24.55 | $24.18 | $24.48 | -0.65% | 84,695 |
| Feb 25, 2019 | $24.35 | $24.70 | $24.15 | $24.64 | +1.40% | 125,768 |
| Feb 19, 2019 | $24.27 | $24.39 | $24.22 | $24.30 | +0.16% | 76,158 |
| Feb 11, 2019 | $23.99 | $24.34 | $23.95 | $24.26 | +1.13% | 207,975 |
| Feb 4, 2019 | $24.01 | $24.15 | $23.85 | $23.99 | -0.29% | 127,730 |
| Jan 28, 2019 | $24.62 | $24.74 | $23.85 | $24.06 | -2.23% | 641,912 |
| Jan 22, 2019 | $24.58 | $24.74 | $24.52 | $24.61 | -0.36% | 126,661 |
| Jan 14, 2019 | $24.25 | $24.70 | $24.20 | $24.70 | +1.31% | 84,004 |
| Jan 7, 2019 | $24.48 | $24.49 | $24.02 | $24.38 | -0.16% | 203,701 |
| Dec 31, 2018 | $24.28 | $24.56 | $24.18 | $24.42 | +0.83% | 73,770 |
| Dec 24, 2018 | $24.00 | $24.29 | $23.31 | $24.22 | +0.75% | 146,710 |
| Dec 17, 2018 | $24.47 | $24.53 | $23.10 | $24.04 | -1.88% | 368,760 |
| Dec 10, 2018 | $24.68 | $24.68 | $24.22 | $24.50 | -0.60% | 259,664 |
| Dec 3, 2018 | $24.75 | $25.00 | $24.09 | $24.65 | +0.12% | 109,069 |
| Nov 26, 2018 | $24.65 | $24.82 | $24.51 | $24.62 | -0.10% | 77,269 |
| Nov 19, 2018 | $24.70 | $24.70 | $24.50 | $24.65 | +0.18% | 41,256 |
| Nov 12, 2018 | $24.66 | $24.70 | $24.41 | $24.60 | -0.24% | 53,218 |
| Nov 5, 2018 | $24.70 | $24.85 | $24.50 | $24.66 | -0.48% | 81,247 |
| Oct 29, 2018 | $24.40 | $24.89 | $24.40 | $24.78 | +0.53% | 87,472 |
| Oct 22, 2018 | $24.64 | $24.69 | $24.28 | $24.65 | +0.04% | 80,028 |
| Oct 15, 2018 | $24.25 | $24.64 | $24.05 | $24.64 | +1.44% | 127,273 |
| Oct 8, 2018 | $24.23 | $24.38 | $24.05 | $24.29 | -0.37% | 55,705 |
| Oct 1, 2018 | $24.69 | $24.69 | $23.79 | $24.38 | +0.16% | 114,174 |
| Sep 24, 2018 | $24.68 | $24.68 | $24.21 | $24.34 | -0.65% | 94,747 |
| Sep 17, 2018 | $24.77 | $24.78 | $24.37 | $24.50 | -0.81% | 120,551 |
| Sep 10, 2018 | $24.73 | $24.82 | $24.63 | $24.70 | +0.04% | 132,335 |
| Sep 4, 2018 | $24.78 | $24.83 | $24.61 | $24.69 | -1.59% | 145,625 |
| Aug 27, 2018 | $25.20 | $25.25 | $25.01 | $25.09 | -0.28% | 450,674 |
| Aug 20, 2018 | $25.00 | $25.23 | $24.99 | $25.16 | +0.64% | 114,315 |
| Aug 13, 2018 | $24.70 | $25.00 | $24.67 | $25.00 | +0.93% | 75,978 |
| Aug 6, 2018 | $24.98 | $25.07 | $24.61 | $24.77 | -0.85% | 88,675 |
| Jul 30, 2018 | $24.99 | $25.03 | $24.80 | $24.98 | +0.05% | 50,087 |
| Jul 23, 2018 | $25.09 | $25.15 | $24.85 | $24.97 | -0.64% | 95,234 |
| Jul 16, 2018 | $24.83 | $25.15 | $24.68 | $25.13 | +1.09% | 70,128 |
| Jul 9, 2018 | $24.96 | $25.05 | $24.71 | $24.86 | -0.64% | 143,357 |
| Jul 2, 2018 | $24.60 | $25.06 | $24.56 | $25.02 | +1.71% | 145,584 |
| Jun 25, 2018 | $24.74 | $24.77 | $24.45 | $24.60 | +0.16% | 110,228 |
| Jun 18, 2018 | $24.53 | $24.59 | $24.46 | $24.56 | +0.13% | 98,496 |
| Jun 11, 2018 | $24.58 | $24.65 | $24.42 | $24.53 | -0.16% | 169,970 |
| Jun 4, 2018 | $24.37 | $24.67 | $24.33 | $24.57 | -0.85% | 149,978 |
| May 29, 2018 | $24.39 | $24.78 | $24.31 | $24.78 | +1.52% | 147,033 |
| May 21, 2018 | $24.35 | $24.44 | $24.14 | $24.41 | +0.45% | 210,330 |
| May 14, 2018 | $24.03 | $24.30 | $24.00 | $24.30 | +1.12% | 182,159 |
| May 7, 2018 | $24.02 | $24.09 | $23.95 | $24.03 | -0.04% | 469,258 |
| Apr 30, 2018 | $23.93 | $24.07 | $23.76 | $24.04 | +0.42% | 171,498 |
| Apr 23, 2018 | $23.71 | $23.95 | $23.62 | $23.94 | +0.50% | 174,280 |
| Apr 16, 2018 | $23.79 | $23.90 | $23.57 | $23.82 | +0.38% | 253,042 |
| Apr 9, 2018 | $23.95 | $24.25 | $23.54 | $23.73 | -0.46% | 307,094 |
| Apr 2, 2018 | $23.89 | $24.03 | $23.70 | $23.84 | +0.13% | 122,687 |
| Mar 26, 2018 | $23.77 | $24.56 | $23.65 | $23.81 | +0.34% | 115,260 |
| Mar 19, 2018 | $23.90 | $24.00 | $23.68 | $23.73 | -0.71% | 138,285 |
| Mar 12, 2018 | $23.60 | $23.99 | $23.56 | $23.90 | +1.27% | 89,768 |
| Mar 5, 2018 | $24.00 | $24.30 | $23.41 | $23.60 | -1.67% | 173,138 |
| Feb 26, 2018 | $24.66 | $24.82 | $23.97 | $24.00 | -2.52% | 172,738 |
| Feb 20, 2018 | $24.30 | $24.87 | $23.90 | $24.62 | +2.16% | 324,527 |
| Feb 12, 2018 | $23.59 | $24.36 | $23.58 | $24.10 | +1.05% | 162,761 |
| Feb 5, 2018 | $23.70 | $24.36 | $23.45 | $23.85 | +1.10% | 195,639 |
| Jan 29, 2018 | $24.80 | $24.81 | $23.40 | $23.59 | -4.69% | 358,526 |
| Jan 22, 2018 | $25.05 | $25.06 | $24.55 | $24.75 | -1.00% | 259,656 |
| Jan 16, 2018 | $25.05 | $25.17 | $24.95 | $25.00 | -0.20% | 236,357 |
| Jan 8, 2018 | $25.00 | $25.14 | $24.97 | $25.05 | +0.20% | 211,375 |
| Jan 2, 2018 | $25.03 | $25.10 | $24.86 | $25.00 | +0.04% | 310,350 |
| Dec 26, 2017 | $25.00 | $25.06 | $24.94 | $24.99 | -0.04% | 175,333 |
| Dec 18, 2017 | $25.04 | $25.06 | $24.91 | $25.00 | +0.16% | 295,753 |
| Dec 11, 2017 | $25.07 | $25.13 | $24.86 | $24.96 | -0.32% | 605,808 |
| Dec 4, 2017 | $24.99 | $25.14 | $24.90 | $25.04 | -2.19% | 356,737 |
| Nov 27, 2017 | $25.51 | $25.60 | $25.35 | $25.60 | +0.51% | 422,739 |
| Nov 20, 2017 | $25.37 | $25.47 | $25.27 | $25.47 | +0.87% | 170,399 |
| Nov 13, 2017 | $25.47 | $25.60 | $25.05 | $25.25 | -0.59% | 496,679 |
| Nov 6, 2017 | $25.36 | $25.48 | $25.20 | $25.40 | +0.59% | 424,149 |
| Oct 30, 2017 | $25.53 | $25.73 | $25.16 | $25.25 | -0.86% | 304,169 |
| Oct 23, 2017 | $25.39 | $25.54 | $25.08 | $25.47 | +0.32% | 704,158 |
| Oct 16, 2017 | $25.26 | $25.44 | $25.19 | $25.39 | +0.44% | 2,109,732 |
| Oct 9, 2017 | $25.02 | $25.28 | $24.90 | $25.28 | +1.08% | 997,156 |
| Oct 2, 2017 | $24.99 | $25.14 | $24.90 | $25.01 | +0.08% | 619,377 |
| Sep 25, 2017 | $24.95 | $24.99 | $24.83 | $24.99 | +0.32% | 584,447 |
| Sep 18, 2017 | $24.92 | $24.99 | $24.88 | $24.91 | 0.00% | 575,545 |
| Sep 11, 2017 | $25.02 | $25.04 | $24.80 | $24.91 | -0.36% | 769,181 |
| Sep 5, 2017 | $25.09 | $25.09 | $24.94 | $25.00 | -0.36% | 261,608 |
| Aug 28, 2017 | $25.01 | $25.17 | $25.00 | $25.09 | +0.28% | 774,456 |
| Aug 21, 2017 | $25.05 | $25.07 | $24.93 | $25.02 | +0.08% | 833,686 |
| Aug 14, 2017 | $24.84 | $25.20 | $24.75 | $25.00 | +0.73% | 1,763,404 |
| Aug 10, 2017 | $24.85 | $24.95 | $24.78 | $24.82 | – | 1,332,374 |
Seasonality
IVR.PC 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 | 0.8% | 0.5% | -9.6% | 9.7% | 3.1% | 2.6% | 3.9% | -0.8% | -3.2% | 2.6% | 2.9% | 3.4% |
| Months up | 5 of 9 | 6 of 9 | 3 of 9 | 6 of 9 | 7 of 9 | 7 of 9 | 9 of 9 | 5 of 9 | 2 of 10 | 8 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 1.8% | -0.8% | -3.6% | 1.0% | 2.4% | 4.1% | 1.5% | -0.1% | -3.7% | -2.8% | ||
| 2025 | 0.4% | -1.0% | 0.7% | 1.8% | -2.5% | 0.4% | 4.4% | -0.2% | 2.6% | 0.9% | -1.5% | 3.0% |
| 2024 | 0.5% | 4.5% | -2.4% | -0.4% | 4.7% | -2.0% | 5.0% | 6.8% | -1.2% | 0.8% | 3.5% | -1.5% |
| 2023 | 9.3% | 1.5% | -18.7% | 8.7% | -0.5% | 9.1% | 4.0% | -4.1% | -4.3% | -4.8% | 11.4% | 9.1% |
| 2022 | -2.4% | 0.6% | 1.5% | -7.9% | 2.3% | -7.6% | 11.6% | -15.6% | -19.0% | 18.4% | 8.4% | 6.9% |
| 2021 | -0.1% | 2.7% | -0.3% | -0.2% | 4.1% | 2.1% | 0.6% | 2.5% | 0.2% | 0.7% | -1.6% | -0.3% |
| 2020 | 2.1% | -6.4% | -64.9% | 81.3% | 14.4% | 13.8% | 4.1% | 0.1% | -3.3% | 5.9% | 7.1% | 8.9% |
| 2019 | -1.9% | 2.2% | 3.3% | 2.2% | 0.3% | 1.9% | 1.7% | 2.7% | -1.3% | 3.6% | -0.8% | 2.3% |
| 2018 | -2.4% | 1.6% | -2.1% | 0.6% | 2.9% | 1.8% | 1.6% | 0.4% | -1.1% | 2.1% | -0.9% | 1.2% |
| 2017 | -0.5% | 1.7% | 0.1% | 0.9% |