Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	10.14	10.73	10.14	10.59	2,030,102	+0.30(+2.95%)
Jun 29, 2022	10.27	10.41	9.859	10.29	1,947,265	+0.01(+0.07%)
Jun 28, 2022	10.10	10.57	9.931	10.28	2,633,574	+0.66(+6.82%)
Jun 27, 2022	9.678	9.794	9.397	9.628	2,032,669	-0.05(-0.52%)
Jun 24, 2022	8.617	9.707	8.617	9.678	3,036,570	+1.13(+13.16%)
Jun 23, 2022	8.365	8.552	8.227	8.552	1,951,261	+0.25(+3.04%)
Jun 22, 2022	7.867	8.420	7.794	8.300	1,994,618	+0.35(+4.36%)
Jun 21, 2022	7.997	8.383	7.888	7.953	1,899,597	+0.09(+1.10%)
Jun 17, 2022	7.094	7.863	6.986	7.867	2,869,519	+0.89(+12.84%)
Jun 16, 2022	7.527	7.527	6.953	6.972	2,604,561	-0.78(-10.06%)
Jun 15, 2022	8.090	8.141	7.527	7.751	2,476,471	-0.26(-3.24%)
Jun 14, 2022	8.855	8.858	7.859	8.011	2,910,467	-0.69(-7.96%)
Jun 13, 2022	10.32	10.32	8.642	8.704	3,692,325	-1.93(-18.13%)
Jun 10, 2022	11.12	11.12	10.44	10.63	3,359,179	-0.57(-5.09%)
Jun 09, 2022	11.51	11.71	11.17	11.20	3,263,524	-0.35(-3.06%)
Jun 08, 2022	12.26	12.38	11.46	11.55	7,038,728	-0.83(-6.70%)
Jun 07, 2022	11.90	12.38	11.58	12.38	6,066,526	+0.30(+2.45%)
Jun 06, 2022	12.47	12.77	12.02	12.09	6,833,243	-0.54(-4.29%)
Jun 03, 2022	12.77	12.92	12.56	12.63	940,879	-0.29(-2.23%)
Jun 02, 2022	12.63	13.06	12.56	12.92	559,665	+0.07(+0.56%)
Jun 01, 2022	12.85	12.92	12.49	12.85	1,013,941	+0.00(+0.00%)
May 31, 2022	12.70	12.92	12.49	12.85	1,042,374	+0.29(+2.30%)
May 27, 2022	11.84	12.85	11.84	12.56	1,091,319	-0.14(-1.14%)
May 26, 2022	12.70	12.85	12.56	12.70	1,423,187	+0.22(+1.73%)
May 25, 2022	12.56	12.70	12.41	12.49	664,137	+0.00(+0.00%)
May 24, 2022	12.20	12.56	12.12	12.49	1,290,325	+0.14(+1.17%)
May 23, 2022	12.27	12.38	11.55	12.34	2,346,248	+0.00(+0.00%)
May 20, 2022	12.63	12.63	11.91	12.34	718,285	+0.00(+0.00%)
May 19, 2022	12.56	12.70	12.27	12.34	906,107	-0.22(-1.72%)
May 18, 2022	12.77	12.85	12.41	12.56	663,758	-0.29(-2.25%)
May 17, 2022	12.85	12.92	12.63	12.85	865,952	+0.14(+1.14%)
May 16, 2022	12.70	12.99	12.63	12.70	675,192	+0.07(+0.57%)
May 13, 2022	12.27	12.70	12.12	12.63	665,689	+0.65(+5.42%)
May 12, 2022	11.62	11.98	11.33	11.98	910,940	+0.14(+1.22%)
May 11, 2022	11.91	12.20	11.76	11.84	748,668	-0.07(-0.61%)
May 10, 2022	12.34	12.56	11.76	11.91	727,455	-0.14(-1.20%)
May 09, 2022	12.20	12.34	11.76	12.05	1,293,853	-0.36(-2.91%)
May 06, 2022	12.34	12.56	12.12	12.41	566,464	+0.14(+1.18%)
May 05, 2022	12.41	12.49	11.98	12.27	1,321,153	-1.23(-9.09%)
May 04, 2022	13.35	13.57	12.99	13.50	711,316	+0.14(+1.08%)
May 03, 2022	12.92	13.42	12.92	13.35	544,888	+0.43(+3.35%)
May 02, 2022	12.77	12.92	12.49	12.92	635,977	+0.36(+2.87%)
Apr 29, 2022	13.21	13.28	12.56	12.56	529,416	-0.58(-4.40%)
Apr 28, 2022	12.70	13.21	12.63	13.14	924,125	+0.58(+4.60%)
Apr 27, 2022	12.63	12.77	12.49	12.56	654,688	+0.14(+1.16%)
Apr 26, 2022	12.92	12.99	12.41	12.41	576,771	-0.65(-4.97%)
Apr 25, 2022	12.99	13.14	12.56	13.06	844,337	-0.07(-0.55%)
Apr 22, 2022	13.42	13.50	12.99	13.14	414,881	-0.29(-2.15%)
Apr 21, 2022	13.71	13.78	13.42	13.42	628,414	-0.14(-1.06%)
Apr 20, 2022	13.14	13.64	12.99	13.57	815,956	+0.43(+3.30%)
Apr 19, 2022	13.64	13.71	13.14	13.14	1,282,667	-0.43(-3.19%)
Apr 18, 2022	14.00	14.07	13.57	13.57	910,441	-0.51(-3.59%)
Apr 14, 2022	14.29	14.43	14.00	14.07	486,966	-0.14(-1.01%)
Apr 13, 2022	14.07	14.43	14.07	14.22	462,471	+0.07(+0.51%)
Apr 12, 2022	14.43	14.65	14.07	14.15	806,015	-0.29(-2.00%)
Apr 11, 2022	14.43	14.58	14.22	14.43	768,552	-0.07(-0.50%)
Apr 08, 2022	14.58	14.72	14.29	14.51	611,366	+0.00(+0.00%)
Apr 07, 2022	15.08	15.23	14.43	14.51	1,760,806	-0.43(-2.90%)
Apr 06, 2022	15.70	15.80	14.94	14.94	1,524,956	-0.69(-4.42%)
Apr 05, 2022	16.39	16.60	15.63	15.63	1,009,783	-0.48(-3.00%)
Apr 04, 2022	16.12	16.25	15.56	16.12	765,942	+0.14(+0.87%)
Apr 01, 2022	15.91	15.98	15.63	15.98	444,615	+0.21(+1.32%)
Mar 31, 2022	15.98	16.01	15.70	15.77	470,919	+0.00(+0.00%)
Mar 30, 2022	15.98	16.05	15.77	15.77	442,235	-0.28(-1.72%)
Mar 29, 2022	15.70	16.12	15.63	16.05	686,985	+0.69(+4.50%)
Mar 28, 2022	15.56	15.63	15.29	15.35	829,061	-0.21(-1.33%)
Mar 25, 2022	15.15	15.56	15.11	15.56	453,692	+0.48(+3.21%)
Mar 24, 2022	14.80	15.08	14.66	15.08	401,322	+0.28(+1.87%)
Mar 23, 2022	15.22	15.22	14.73	14.80	897,716	-0.35(-2.28%)
Mar 22, 2022	15.15	15.35	15.01	15.15	772,863	+0.21(+1.39%)
Mar 21, 2022	15.29	15.35	14.94	14.94	502,527	-0.28(-1.82%)
Mar 18, 2022	15.49	15.49	15.22	15.22	1,652,615	-0.07(-0.45%)
Mar 17, 2022	15.22	15.35	15.01	15.29	302,193	-0.07(-0.45%)
Mar 16, 2022	15.22	15.35	14.94	15.35	500,326	+0.28(+1.83%)
Mar 15, 2022	15.01	15.22	14.94	15.08	472,295	+0.07(+0.46%)
Mar 14, 2022	15.29	15.35	14.73	15.01	424,211	-0.14(-0.91%)
Mar 11, 2022	15.70	15.77	15.01	15.15	423,329	-0.48(-3.10%)
Mar 10, 2022	15.42	15.63		15.63	517,204	-0.07(-0.44%)
Mar 09, 2022	15.70	15.98	15.63	15.70	568,677	+0.28(+1.79%)
Mar 08, 2022	14.39	15.56	14.39	15.42	848,192	+0.97(+6.70%)
Mar 07, 2022	14.52	14.73	14.25	14.46	1,014,193	-0.14(-0.95%)
Mar 04, 2022	14.66	14.70	14.25	14.59	726,734	-0.21(-1.40%)
Mar 03, 2022	14.73	14.94	14.46	14.80	645,258	+0.07(+0.47%)
Mar 02, 2022	14.46	14.90	14.46	14.73	757,211	+0.21(+1.43%)
Mar 01, 2022	14.94	15.05	14.25	14.52	974,712	-0.55(-3.67%)
Feb 28, 2022	15.15	15.22	14.66	15.08	1,254,842	-0.07(-0.46%)
Feb 25, 2022	15.56	15.56	14.87	15.15	1,344,385	-0.14(-0.91%)
Feb 24, 2022	14.18	15.42	14.11	15.29	1,497,756	+0.14(+0.91%)
Feb 23, 2022	15.91	15.98	15.15	15.15	895,566	-0.48(-3.10%)
Feb 22, 2022	16.46	16.46	15.35	15.63	1,666,252	-0.90(-5.44%)
Feb 18, 2022				16.53	0	-0.28(-1.65%)
Feb 17, 2022	17.50	17.60	16.60	16.81	998,946	-0.83(-4.71%)
Feb 16, 2022	17.57	17.74	17.43	17.64	493,407	+0.14(+0.79%)
Feb 15, 2022	17.50	17.64	17.29	17.50	603,239	+0.28(+1.61%)
Feb 14, 2022	17.71	17.84	17.01	17.22	839,519	-0.48(-2.73%)
Feb 11, 2022	17.78	18.26	17.50	17.71	908,998	+0.00(+0.00%)
Feb 10, 2022	18.19	18.58	17.64	17.71	1,466,448	-0.62(-3.40%)
Feb 09, 2022	18.54	18.67	18.26	18.33	1,012,207	-0.14(-0.75%)
Feb 08, 2022	18.33	19.02	18.33	18.47	1,729,351	+0.14(+0.75%)
Feb 07, 2022	18.12	18.81	17.98	18.33	924,384	+0.41(+2.32%)
Feb 04, 2022	18.05	18.19	17.57	17.91	919,226	+0.00(+0.00%)
Feb 03, 2022	18.12		17.91	17.91	1,026,621	-0.35(-1.89%)
Feb 02, 2022	18.40	18.54	17.98	18.26	539,677	-0.28(-1.49%)
Feb 01, 2022	18.61	18.67	17.98	18.54	424,214	+0.00(+0.00%)
Jan 31, 2022	17.91	18.54		18.54	664,513	+0.62(+3.48%)
Jan 28, 2022	17.84	17.91	17.29	17.91	773,003	+0.28(+1.57%)
Jan 27, 2022	18.12	18.43	17.43	17.64	621,868	-0.21(-1.16%)
Jan 26, 2022	18.12	18.54	17.72	17.84	631,807	-0.21(-1.15%)
Jan 25, 2022	17.43	18.40	17.19	18.05	993,160	+0.55(+3.16%)
Jan 24, 2022	17.01	17.57	16.39	17.50	1,447,940	+0.07(+0.40%)
Jan 21, 2022	17.98	18.05	17.43	17.43	995,707	-0.69(-3.82%)
Jan 20, 2022	18.67	18.67	18.05	18.12	556,490	-0.35(-1.87%)
Jan 19, 2022	18.88	18.95	18.50	18.47	548,141	-0.28(-1.48%)
Jan 18, 2022	19.23	19.50	18.67	18.74	642,754	-0.69(-3.56%)
Jan 14, 2022				19.43	0	+0.07(+0.36%)
Jan 13, 2022	19.92	20.02	19.37	19.37	1,136,027	-0.41(-2.10%)
Jan 12, 2022	19.99	20.23	19.71	19.78	620,844	-0.28(-1.38%)
Jan 11, 2022	19.92	20.06	19.71	20.06	427,452	+0.14(+0.69%)
Jan 10, 2022	20.06	20.20	19.78	19.92	932,873	-0.14(-0.69%)
Jan 07, 2022	19.79	20.26	19.74	20.06	1,551,472	+0.40(+2.05%)
Jan 06, 2022	20.19	20.19	19.32	19.66	693,709	+0.07(+0.34%)
Jan 05, 2022	19.99	20.12	19.59	19.59	681,468	-0.40(-2.01%)
Jan 04, 2022	19.72	20.12	19.66	19.99	593,901	+0.40(+2.05%)
Jan 03, 2022	19.12	19.66	19.05	19.59	746,495	+0.94(+5.04%)
Dec 31, 2021	19.19	19.32	18.68	18.65	698,004	-0.54(-2.80%)
Dec 30, 2021	19.25	19.52	19.12	19.19	543,269	+0.00(+0.00%)
Dec 29, 2021	19.19	19.25	18.92	19.19	512,126	+0.07(+0.35%)
Dec 28, 2021	19.12	19.39	19.05	19.12	745,170	+0.00(+0.00%)
Dec 27, 2021	19.19	19.29	18.92	19.12	491,661	-0.07(-0.35%)
Dec 23, 2021	18.92	19.39	18.85	19.19	526,024	+0.00(+0.00%)
Dec 22, 2021	18.85	19.25	18.78	19.19	488,274	+0.20(+1.06%)
Dec 21, 2021	18.45	19.05	18.31	18.98	760,695	+0.80(+4.43%)
Dec 20, 2021	18.51	18.58	17.64	18.18	1,523,228	-0.67(-3.56%)
Dec 17, 2021	19.45	19.55	18.78	18.85	2,819,315	-0.67(-3.44%)
Dec 16, 2021	19.79	19.99	19.39	19.52	793,951	-0.13(-0.68%)
Dec 15, 2021	19.66	19.86	19.19	19.66	1,089,994	+0.20(+1.03%)
Dec 14, 2021	19.86	20.26	19.45	19.45	887,754	-0.47(-2.36%)
Dec 13, 2021	20.33	20.39	19.66	19.92	998,844	-0.40(-1.98%)
Dec 10, 2021	20.93	21.06	20.33	20.33	737,200	-0.54(-2.57%)
Dec 09, 2021	20.66	20.93	20.59	20.86	597,950	+0.07(+0.32%)
Dec 08, 2021	20.80	21.13	20.53	20.80	579,185	+0.00(+0.00%)
Dec 07, 2021	20.73	20.86	20.59	20.80	768,979	+0.27(+1.31%)
Dec 06, 2021	19.86	20.86	19.79	20.53	1,186,030	+0.67(+3.38%)
Dec 03, 2021	20.33	20.33	19.79	19.86	1,079,469	-0.27(-1.33%)
Dec 02, 2021	19.72	20.26	19.66	20.12	1,057,596	+0.47(+2.39%)
Dec 01, 2021	20.33	20.46	19.66	19.66	1,118,606	-0.47(-2.33%)
Nov 30, 2021	20.46	20.51	19.79	20.12	1,268,139	-0.47(-2.28%)
Nov 29, 2021	20.80	20.86	20.19	20.59	960,618	-0.07(-0.32%)
Nov 26, 2021	20.53	20.80	20.12	20.66	848,469	-0.27(-1.28%)
Nov 24, 2021	20.73	21.13	20.66	20.93	422,024	+0.13(+0.64%)
Nov 23, 2021	20.53	20.80	20.46	20.80	901,976	+0.20(+0.98%)
Nov 22, 2021	20.86	20.93	20.53	20.59	924,950	-0.47(-2.23%)
Nov 19, 2021	20.80	21.06	20.73	21.06	624,139	+0.13(+0.64%)
Nov 18, 2021	21.06	21.13	20.86	20.93	804,841	-0.07(-0.32%)
Nov 17, 2021	21.13	21.13	20.80	21.00	623,488	-0.27(-1.26%)
Nov 16, 2021	21.40	21.40	21.20	21.26	371,233	-0.13(-0.63%)
Nov 15, 2021	21.47	21.53	21.33	21.40	463,642	-0.07(-0.31%)
Nov 12, 2021	21.67	21.73	21.40	21.47	311,818	-0.13(-0.62%)
Nov 11, 2021	21.67	21.70	21.40	21.60	423,944	-0.27(-1.23%)
Nov 10, 2021	21.80			21.87	703,173	-0.07(-0.31%)
Nov 09, 2021	22.07	22.07	21.73	21.94	544,638	-0.67(-2.97%)
Nov 08, 2021	22.67	22.67	22.00	22.61	904,689	+0.00(+0.00%)
Nov 05, 2021	22.07	22.81	22.07	22.61	1,030,831	+0.67(+3.06%)
Nov 04, 2021	21.94	22.41	21.73	21.94	731,555	+0.13(+0.62%)
Nov 03, 2021	21.47	22.27	21.33	21.80	1,167,821	+0.27(+1.25%)
Nov 02, 2021	21.33	21.53	21.06	21.53	649,405	+0.07(+0.31%)
Nov 01, 2021	21.06	21.47	21.20	21.47	962,881	+0.40(+1.91%)
Oct 29, 2021	21.13	21.26	21.00	21.06	557,939	-0.13(-0.63%)
Oct 28, 2021	21.33	21.37	20.90	21.20	501,985	-0.07(-0.32%)
Oct 27, 2021	21.13	21.47	21.00	21.26	835,148	+0.27(+1.28%)
Oct 26, 2021	21.40		21.00	21.00	597,096	-0.27(-1.26%)
Oct 25, 2021	21.26	21.40	21.13	21.26	371,561	+0.07(+0.32%)
Oct 22, 2021	21.33	21.33	20.86	21.20	501,000	-0.13(-0.63%)
Oct 21, 2021	21.40	21.67	21.13	21.33	553,853	+0.07(+0.32%)
Oct 20, 2021	21.53	21.67	21.26	21.26	560,816	-0.20(-0.94%)
Oct 19, 2021	21.67	21.67	21.47	21.47	292,762	-0.20(-0.93%)
Oct 18, 2021	21.60	21.87	21.47	21.67	472,407	+0.00(+0.00%)
Oct 15, 2021	22.00	22.20	21.67	21.67	600,371	-0.20(-0.92%)
Oct 14, 2021	21.73	21.94	21.60	21.87	364,108	+0.07(+0.31%)
Oct 13, 2021	21.67	21.80	21.47	21.80	495,078	+0.07(+0.31%)
Oct 12, 2021	21.53	21.73	21.20	21.73	535,009	+0.27(+1.25%)
Oct 11, 2021	21.26	21.53	21.25	21.47	342,311	+0.20(+0.95%)
Oct 08, 2021	21.33	21.53	21.20	21.26	362,105	+0.00(+0.00%)
Oct 07, 2021	21.20	21.46	21.15	21.26	617,713	+0.13(+0.62%)
Oct 06, 2021	21.00	21.20	20.94	21.13	389,691	-0.13(-0.61%)
Oct 05, 2021	21.00	21.33	20.81	21.26	501,675	+0.20(+0.93%)
Oct 04, 2021	21.13	21.45	21.00	21.07	520,803	-0.07(-0.31%)
Oct 01, 2021	20.55	21.13	20.55	21.13	624,518	+0.59(+2.86%)
Sep 30, 2021	20.48	20.68	20.35	20.55	358,311	+0.07(+0.32%)
Sep 29, 2021	20.68	20.68	20.29	20.48	427,034	+0.13(+0.64%)
Sep 28, 2021	20.81	20.87	20.29	20.35	578,996	-0.39(-1.89%)
Sep 27, 2021	20.68	20.94	20.48	20.74	689,075	+0.39(+1.92%)
Sep 24, 2021	20.35	20.55	20.22	20.35	320,427	+0.00(+0.00%)
Sep 23, 2021	20.68	20.74	20.35	20.35	343,924	-0.20(-0.95%)
Sep 22, 2021	20.22	20.74	20.16	20.55	424,373	+0.33(+1.61%)
Sep 21, 2021	20.03	20.22	19.90	20.22	365,927	+0.26(+1.31%)
Sep 20, 2021	19.96	20.22	19.70	19.96	582,557	-0.39(-1.92%)
Sep 17, 2021	20.03	20.48	20.03	20.35	1,652,933	+0.26(+1.30%)
Sep 16, 2021	20.03	20.22	19.96	20.09	290,764	+0.00(+0.00%)
Sep 15, 2021	20.03	20.16	19.96	20.09	450,312	+0.00(+0.00%)
Sep 14, 2021	20.29	20.29	19.96	20.09	351,105	-0.13(-0.65%)
Sep 13, 2021	19.90	20.22	19.70	20.22	578,532	+0.52(+2.65%)
Sep 10, 2021	20.16	20.16	19.70	19.70	1,410,562	-0.26(-1.31%)
Sep 09, 2021	19.96	20.29	19.83	19.96	646,806	+0.00(+0.00%)
Sep 08, 2021	20.03	20.16	19.76	19.96	533,737	-0.13(-0.65%)
Sep 07, 2021	20.16	20.42	20.03	20.09	636,797	-0.07(-0.32%)
Sep 03, 2021	20.29	20.55	19.90	20.16	924,990	-0.33(-1.59%)
Sep 02, 2021	20.55	20.55	20.29	20.48	489,075	+0.07(+0.32%)
Sep 01, 2021	20.35	20.55	20.29	20.42	397,085	+0.07(+0.32%)
Aug 31, 2021	20.22	20.68	20.16	20.35	893,008	+0.20(+0.97%)
Aug 30, 2021	20.48	20.48	20.03	20.16	759,413	-0.20(-0.96%)
Aug 27, 2021	20.29	20.81	20.22	20.35	692,899	+0.20(+0.97%)
Aug 26, 2021	20.55	20.81	20.16	20.16	586,916	-0.39(-1.90%)
Aug 25, 2021	20.61	20.81	20.32	20.55	635,687	+0.00(+0.00%)
Aug 24, 2021	20.55	20.81	20.48	20.55	862,002	+0.13(+0.64%)
Aug 23, 2021	20.09	20.55	20.09	20.42	998,922	+0.26(+1.29%)
Aug 20, 2021	19.57	20.29	19.44	20.16	569,097	+0.59(+3.00%)
Aug 19, 2021	19.57	19.96	19.31	19.57	1,145,682	-0.26(-1.32%)
Aug 18, 2021	20.22	20.29	19.83	19.83	939,139	-0.39(-1.94%)
Aug 17, 2021	20.35	20.42	20.06	20.22	791,022	-0.13(-0.64%)
Aug 16, 2021	20.61	20.74	20.35	20.35	671,687	-0.46(-2.19%)
Aug 13, 2021	20.35	21.20	20.29	20.81	1,164,663	+0.33(+1.59%)
Aug 12, 2021	20.74	20.74	20.22	20.48	734,471	-0.07(-0.32%)
Aug 11, 2021	20.81	20.87	20.55	20.55	402,619	-0.13(-0.63%)
Aug 10, 2021	20.61	21.13	20.42	20.68	835,681	+0.13(+0.64%)
Aug 09, 2021	20.68	20.74	20.35	20.55	1,379,844	-0.26(-1.25%)
Aug 06, 2021	20.74	21.26	20.61	20.81	597,716	+0.00(+0.00%)
Aug 05, 2021	20.42	21.10	20.16	20.81	1,582,992	-1.24(-5.62%)
Aug 04, 2021	22.11	22.34	21.66	22.05	1,373,591	-0.26(-1.17%)
Aug 03, 2021	22.44	22.44	21.79	22.31	657,975	+0.00(+0.00%)
Aug 02, 2021	22.63	22.96	22.24	22.31	484,574	-0.13(-0.58%)
Jul 30, 2021	22.70	23.03	22.31	22.44	454,500	-0.26(-1.15%)
Jul 29, 2021	22.50	23.16	22.44	22.70	453,825	+0.20(+0.87%)
Jul 28, 2021	22.50	22.77	22.11	22.50	412,027	+0.20(+0.88%)
Jul 27, 2021	22.50	22.50	22.05	22.31	492,280	-0.33(-1.44%)
Jul 26, 2021	22.31	22.83	22.24	22.63	456,993	+0.33(+1.46%)
Jul 23, 2021	22.57	22.77	22.24	22.31	556,520	-0.20(-0.87%)
Jul 22, 2021	23.22	23.29	22.44	22.50	803,503	-0.91(-3.90%)
Jul 21, 2021	22.83	23.61	22.83	23.42	897,842	+0.59(+2.57%)
Jul 20, 2021	21.85	22.90	21.59	22.83	1,044,556	+1.17(+5.42%)
Jul 19, 2021	21.66	21.85	21.00	21.66	1,493,793	-0.46(-2.06%)
Jul 16, 2021	22.44	22.50	21.59	22.11	1,082,775	-0.26(-1.17%)
Jul 15, 2021	21.79	22.50	21.40	22.37	1,075,430	+0.65(+3.00%)
Jul 14, 2021	22.24	22.37	21.66	21.72	933,054	-0.39(-1.77%)
Jul 13, 2021	22.63	22.77	21.92	22.11	994,308	-0.72(-3.14%)
Jul 12, 2021	22.96	23.09	22.77	22.83	655,917	-0.39(-1.69%)
Jul 09, 2021	22.77	23.29	22.63	23.22	815,420	+0.72(+3.19%)
Jul 08, 2021	22.05	22.90	21.72	22.50	1,356,396	+0.00(+0.00%)
Jul 07, 2021	22.96	23.16	22.18	22.50	1,468,409	-0.46(-1.99%)
Jul 06, 2021	23.87	23.87	22.63	22.96	2,557,483	-1.17(-4.87%)
Jul 02, 2021	24.85	24.85	23.22	24.14	2,416,993	-0.46(-1.86%)