ICR/PA
InPoint Commercial Real Estate Income, Inc. 6.75% Series A Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
21.55USD0.000%(0.00)4,557
After-hoursOct 2, 2026 4:10:30 PM EDT
21.55USD0.000%(0.00)
ICR/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.77 | 21.77 | 21.55 | 21.55 | -0.485% | 3,827 | 0.000% |
| 2026-10-01 | 21.86 | 21.86 | 21.58 | 21.65 | -0.916% | 2,509 | -0.485% |
| 2026-09-30 | 22.83 | 22.83 | 21.65 | 21.85 | +0.366% | 2,402 | -1.396% |
| 2026-09-29 | 21.91 | 21.91 | 21.70 | 21.77 | -0.227% | 1,663 | -1.036% |
| 2026-09-28 | 21.85 | 21.85 | 21.70 | 21.82 | -0.996% | 2,583 | -1.260% |
| 2026-09-25 | 22.04 | 22.04 | 22.04 | 22.04 | -0.946% | 239 | -2.244% |
| 2026-09-24 | 22.25 | 22.25 | 22.25 | 22.25 | +0.022% | 172 | -3.169% |
| 2026-09-23 | 22.38 | 22.45 | 22.08 | 22.25 | -0.603% | 2,270 | -3.147% |
| 2026-09-22 | 22.29 | 22.38 | 22.29 | 22.38 | +2.285% | 573 | -3.731% |
| 2026-09-21 | 22.60 | 23.08 | 21.88 | 21.88 | -1.883% | 4,614 | -1.531% |
| 2026-09-18 | 22.78 | 22.78 | 22.30 | 22.30 | -0.668% | 2,622 | -3.386% |
| 2026-09-17 | 22.88 | 22.88 | 22.45 | 22.45 | +0.899% | 1,147 | -4.031% |
| 2026-09-16 | 22.46 | 22.47 | 22.25 | 22.25 | -1.549% | 2,513 | -3.169% |
| 2026-09-15 | 22.84 | 23.50 | 22.60 | 22.60 | -1.739% | 5,175 | -4.668% |
| 2026-09-14 | 22.88 | 23.20 | 22.75 | 23.00 | +2.222% | 4,291 | -6.326% |
| 2026-09-11 | 22.50 | 22.54 | 22.50 | 22.50 | 0.000% | 677 | -4.244% |
| 2026-09-10 | 22.53 | 22.60 | 22.50 | 22.50 | +0.089% | 1,630 | -4.244% |
| 2026-09-09 | 22.53 | 22.53 | 22.48 | 22.48 | +0.268% | 849 | -4.159% |
| 2026-09-08 | 22.60 | 22.60 | 22.36 | 22.42 | -1.015% | 2,635 | -3.903% |
| 2026-09-03 | 22.65 | 22.65 | 22.60 | 22.65 | -0.440% | 2,601 | -4.879% |
| 2026-09-02 | 22.75 | 22.80 | 22.50 | 22.75 | +0.198% | 833 | -5.297% |
| 2026-09-01 | 22.55 | 23.00 | 22.55 | 22.70 | +0.687% | 2,320 | -5.109% |
| 2026-08-31 | 22.93 | 22.93 | 22.55 | 22.55 | -1.096% | 2,747 | -4.457% |
| 2026-08-27 | 22.80 | 22.80 | 22.75 | 22.80 | -0.870% | 1,796 | -5.504% |
| 2026-08-26 | 22.62 | 23.00 | 22.62 | 23.00 | +0.043% | 2,283 | -6.326% |
| 2026-08-25 | 22.88 | 22.99 | 22.68 | 22.99 | +2.223% | 5,484 | -6.285% |
| 2026-08-24 | 23.43 | 23.43 | 22.41 | 22.49 | -2.217% | 6,820 | -4.202% |
| 2026-08-21 | 22.99 | 23.50 | 22.99 | 23.00 | 0.000% | 748 | -6.326% |
| 2026-08-20 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 243 | -6.326% |
| 2026-08-19 | 23.31 | 23.38 | 23.00 | 23.00 | -1.288% | 11,061 | -6.326% |
| 2026-08-18 | 23.40 | 23.49 | 23.30 | 23.30 | +0.000% | 8,254 | -7.533% |
| 2026-08-17 | 23.30 | 23.47 | 23.12 | 23.30 | +0.215% | 4,798 | -7.532% |
| 2026-08-14 | 23.55 | 24.00 | 23.10 | 23.25 | +0.541% | 3,223 | -7.333% |
| 2026-08-13 | 23.29 | 23.32 | 23.13 | 23.13 | -0.538% | 4,893 | -6.832% |
| 2026-08-12 | 23.21 | 23.48 | 23.21 | 23.25 | +0.179% | 6,537 | -7.333% |
| 2026-08-11 | 23.51 | 23.51 | 23.21 | 23.21 | -0.564% | 2,265 | -7.167% |
| 2026-08-10 | 23.60 | 23.60 | 23.34 | 23.34 | +0.000% | 3,494 | -7.691% |
| 2026-08-07 | 23.37 | 23.57 | 23.02 | 23.34 | -0.723% | 9,941 | -7.691% |
| 2026-08-06 | 23.27 | 23.75 | 23.00 | 23.51 | +1.665% | 10,519 | -8.358% |
| 2026-08-05 | 23.34 | 23.34 | 23.13 | 23.13 | +1.248% | 2,310 | -6.832% |
| 2026-08-04 | 22.97 | 23.29 | 22.84 | 22.84 | +0.088% | 4,398 | -5.670% |
| 2026-08-03 | 22.15 | 23.50 | 22.13 | 22.82 | +5.453% | 23,961 | -5.587% |
| 2026-07-31 | 21.46 | 21.64 | 21.42 | 21.64 | -0.092% | 5,986 | -0.439% |
| 2026-07-29 | 21.73 | 21.73 | 21.42 | 21.66 | -0.323% | 4,832 | -0.531% |
| 2026-07-28 | 22.02 | 22.02 | 21.73 | 21.73 | -1.272% | 4,753 | -0.852% |
| 2026-07-27 | 22.36 | 22.36 | 22.01 | 22.01 | -2.178% | 2,806 | -2.113% |
| 2026-07-24 | 22.18 | 22.50 | 22.18 | 22.50 | +1.123% | 739 | -4.244% |
| 2026-07-23 | 22.27 | 22.29 | 22.25 | 22.25 | -0.090% | 1,301 | -3.169% |
| 2026-07-21 | 22.27 | 22.30 | 22.27 | 22.27 | -0.231% | 2,532 | -3.256% |
| 2026-07-20 | 22.63 | 22.63 | 22.32 | 22.32 | -0.350% | 476 | -3.479% |
| 2026-07-17 | 22.40 | 22.40 | 22.22 | 22.40 | -0.444% | 2,347 | -3.817% |
| 2026-07-15 | 22.50 | 22.50 | 22.50 | 22.50 | 0.000% | 341 | -4.244% |
| 2026-07-14 | 22.46 | 22.50 | 22.27 | 22.50 | +0.214% | 1,635 | -4.244% |
| 2026-07-13 | 22.04 | 22.45 | 22.04 | 22.45 | -0.479% | 2,019 | -4.040% |
| 2026-07-10 | 22.57 | 22.57 | 22.48 | 22.56 | -1.442% | 1,717 | -4.499% |
| 2026-07-09 | 22.40 | 22.89 | 22.40 | 22.89 | +2.646% | 674 | -5.876% |
| 2026-07-08 | 22.15 | 22.30 | 22.15 | 22.30 | +0.405% | 2,124 | -3.386% |
| 2026-07-06 | 22.18 | 22.21 | 22.16 | 22.21 | +0.023% | 2,462 | -2.994% |
| 2026-07-02 | 21.85 | 22.20 | 21.85 | 22.20 | +1.231% | 2,104 | -2.972% |
| 2026-07-01 | 21.99 | 22.10 | 21.93 | 21.93 | -1.416% | 1,562 | -1.778% |
| 2026-06-30 | 22.00 | 22.25 | 22.00 | 22.25 | +1.529% | 2,112 | -3.169% |
| 2026-06-29 | 22.00 | 22.00 | 21.91 | 21.91 | -0.567% | 2,048 | -1.688% |
| 2026-06-26 | 21.65 | 22.04 | 21.65 | 22.04 | +0.182% | 6,245 | -2.246% |
| 2026-06-25 | 21.99 | 22.00 | 21.83 | 22.00 | 0.000% | 2,456 | -2.068% |
| 2026-06-24 | 21.92 | 22.00 | 21.92 | 22.00 | +0.686% | 1,833 | -2.068% |
| 2026-06-23 | 21.58 | 21.85 | 21.58 | 21.85 | +0.877% | 1,989 | -1.396% |
| 2026-06-22 | 21.95 | 21.99 | 21.65 | 21.66 | -1.321% | 6,131 | -0.531% |
| 2026-06-18 | 21.91 | 22.10 | 21.91 | 21.95 | 0.000% | 1,229 | -1.845% |
| 2026-06-17 | 21.95 | 21.95 | 21.77 | 21.95 | 0.000% | 5,143 | -1.845% |
| 2026-06-16 | 21.94 | 21.95 | 21.88 | 21.95 | +0.046% | 2,024 | -1.845% |
| 2026-06-15 | 21.96 | 21.96 | 21.90 | 21.94 | -0.273% | 849 | -1.800% |
| 2026-06-11 | 22.16 | 22.50 | 22.00 | 22.00 | -2.685% | 2,017 | -2.069% |
| 2026-06-08 | 21.90 | 22.90 | 21.90 | 22.61 | +3.702% | 2,015 | -4.698% |
| 2026-06-05 | 21.80 | 21.80 | 21.80 | 21.80 | +0.046% | 503 | -1.170% |
| 2026-06-03 | 21.87 | 21.87 | 21.79 | 21.79 | +0.414% | 987 | -1.124% |
| 2026-06-02 | 21.90 | 21.97 | 21.70 | 21.70 | -1.698% | 1,197 | -0.715% |
| 2026-06-01 | 22.39 | 23.00 | 22.07 | 22.07 | -0.158% | 2,159 | -2.401% |
| 2026-05-29 | 23.06 | 23.06 | 22.10 | 22.11 | +0.959% | 2,683 | -2.555% |
| 2026-05-28 | 21.58 | 21.90 | 21.58 | 21.90 | +1.482% | 1,600 | -1.621% |
| 2026-05-27 | 21.43 | 21.58 | 21.43 | 21.58 | +0.699% | 792 | -0.162% |
| 2026-05-26 | 21.55 | 21.56 | 21.43 | 21.43 | -0.625% | 2,939 | +0.536% |
| 2026-05-22 | 21.58 | 21.58 | 21.55 | 21.56 | -0.070% | 1,554 | -0.092% |
| 2026-05-21 | 21.55 | 21.58 | 21.55 | 21.58 | 0.000% | 681 | -0.162% |
| 2026-05-20 | 21.90 | 21.90 | 21.58 | 21.58 | +0.046% | 1,433 | -0.162% |
| 2026-05-18 | 21.55 | 21.58 | 21.55 | 21.57 | -0.210% | 705 | -0.116% |
| 2026-05-15 | 21.62 | 21.62 | 21.62 | 21.62 | +0.303% | 245 | -0.326% |
| 2026-05-13 | 21.55 | 21.55 | 21.55 | 21.55 | -0.000% | 186 | -0.023% |
| 2026-05-12 | 21.55 | 21.55 | 21.55 | 21.55 | +0.701% | 339 | -0.024% |
| 2026-05-11 | 21.40 | 21.40 | 21.40 | 21.40 | +1.086% | 483 | +0.678% |
| 2026-05-08 | 20.91 | 21.17 | 20.91 | 21.17 | +0.906% | 4,190 | +1.771% |
| 2026-05-07 | 21.00 | 21.00 | 20.95 | 20.98 | -0.095% | 2,074 | +2.693% |
| 2026-05-06 | 21.00 | 21.04 | 21.00 | 21.00 | 0.000% | 2,622 | +2.595% |
| 2026-05-05 | 21.00 | 21.00 | 21.00 | 21.00 | +0.239% | 821 | +2.595% |
| 2026-05-04 | 20.93 | 20.95 | 20.93 | 20.95 | -0.238% | 503 | +2.840% |
| 2026-05-01 | 21.00 | 21.00 | 20.99 | 21.00 | 0.000% | 501 | +2.595% |
| 2026-04-30 | 21.07 | 21.07 | 20.97 | 21.00 | +0.478% | 814 | +2.595% |
| 2026-04-29 | 20.99 | 21.08 | 20.90 | 20.90 | -0.476% | 1,312 | +3.086% |
| 2026-04-28 | 21.00 | 21.00 | 21.00 | 21.00 | +0.719% | 427 | +2.595% |
| 2026-04-27 | 20.96 | 21.08 | 20.85 | 20.85 | 0.000% | 3,432 | +3.333% |
| 2026-04-24 | 20.87 | 20.87 | 20.85 | 20.85 | -0.335% | 420 | +3.333% |
| 2026-04-23 | 20.87 | 20.92 | 20.87 | 20.92 | +0.432% | 1,518 | +2.988% |
| 2026-04-22 | 20.83 | 20.83 | 20.83 | 20.83 | +0.192% | 205 | +3.433% |
| 2026-04-21 | 20.79 | 20.95 | 20.79 | 20.79 | -1.375% | 1,325 | +3.631% |
| 2026-04-20 | 21.08 | 21.08 | 21.08 | 21.08 | -1.330% | 733 | +2.206% |
| 2026-04-15 | 21.36 | 21.36 | 21.36 | 21.36 | +2.222% | 279 | +0.846% |
| 2026-04-14 | 21.20 | 21.20 | 20.77 | 20.90 | -1.229% | 4,259 | +3.087% |
| 2026-04-13 | 20.84 | 21.16 | 20.84 | 21.16 | +0.332% | 1,161 | +1.819% |
| 2026-04-10 | 21.40 | 21.40 | 21.09 | 21.09 | +0.524% | 1,728 | +2.157% |
| 2026-04-08 | 20.75 | 21.02 | 20.74 | 20.98 | +0.383% | 1,230 | +2.693% |
| 2026-04-07 | 20.64 | 21.02 | 20.64 | 20.90 | -0.476% | 1,723 | +3.086% |
| 2026-04-06 | 21.01 | 21.02 | 21.00 | 21.00 | +0.865% | 736 | +2.595% |
| 2026-04-02 | 21.20 | 21.25 | 20.71 | 20.82 | -0.810% | 4,322 | +3.482% |
| 2026-04-01 | 21.34 | 21.37 | 20.58 | 20.99 | -1.916% | 12,703 | +2.644% |
| 2026-03-30 | 21.20 | 21.40 | 20.99 | 21.40 | +1.953% | 3,315 | +0.678% |
| 2026-03-27 | 20.95 | 20.99 | 20.95 | 20.99 | +0.431% | 482 | +2.644% |
| 2026-03-26 | 20.96 | 21.00 | 20.90 | 20.90 | -0.948% | 1,780 | +3.086% |
| 2026-03-25 | 20.95 | 21.53 | 20.95 | 21.10 | +0.476% | 3,288 | +2.109% |
| 2026-03-24 | 20.67 | 21.05 | 20.67 | 21.00 | +0.239% | 1,390 | +2.595% |
| 2026-03-23 | 20.96 | 21.10 | 20.78 | 20.95 | -0.380% | 3,385 | +2.840% |
| 2026-03-20 | 21.16 | 21.16 | 20.89 | 21.03 | -0.544% | 4,568 | +2.449% |
| 2026-03-19 | 21.11 | 21.14 | 20.85 | 21.14 | -1.053% | 3,624 | +1.892% |
| 2026-03-17 | 21.26 | 21.37 | 21.23 | 21.37 | +0.778% | 673 | +0.819% |
| 2026-03-16 | 21.45 | 21.75 | 21.20 | 21.20 | -2.953% | 4,946 | +1.603% |
| 2026-03-12 | 21.85 | 21.85 | 21.85 | 21.85 | -0.635% | 1,313 | -1.397% |
| 2026-03-11 | 21.69 | 22.00 | 21.60 | 21.99 | +2.475% | 6,271 | -2.024% |
| 2026-03-10 | 21.56 | 21.56 | 21.46 | 21.46 | -0.192% | 851 | +0.402% |
| 2026-03-09 | 21.50 | 21.51 | 21.35 | 21.50 | -0.232% | 3,115 | +0.209% |
| 2026-03-06 | 21.68 | 21.68 | 21.55 | 21.55 | -1.146% | 784 | -0.023% |
| 2026-03-04 | 21.80 | 21.80 | 21.80 | 21.80 | -0.321% | 184 | -1.169% |
| 2026-03-03 | 21.75 | 21.87 | 21.73 | 21.87 | +0.783% | 2,269 | -1.486% |
| 2026-03-02 | 21.51 | 21.90 | 21.51 | 21.70 | -0.321% | 1,473 | -0.715% |
| 2026-02-27 | 21.77 | 21.77 | 21.77 | 21.77 | -0.286% | 540 | -1.034% |
| 2026-02-26 | 21.90 | 21.90 | 21.83 | 21.83 | +0.796% | 442 | -1.316% |
| 2026-02-25 | 21.50 | 21.66 | 21.50 | 21.66 | +0.888% | 688 | -0.531% |
| 2026-02-24 | 21.50 | 21.50 | 21.46 | 21.47 | -0.096% | 934 | +0.352% |
| 2026-02-23 | 21.67 | 21.67 | 21.49 | 21.49 | -1.195% | 1,665 | +0.256% |
| 2026-02-19 | 21.80 | 21.80 | 21.75 | 21.75 | +0.230% | 1,299 | -0.943% |
| 2026-02-18 | 21.83 | 21.83 | 21.70 | 21.70 | -0.458% | 1,315 | -0.715% |
| 2026-02-17 | 21.46 | 21.80 | 21.46 | 21.80 | +1.362% | 2,847 | -1.170% |
| 2026-02-13 | 21.53 | 21.53 | 21.48 | 21.51 | -0.660% | 1,138 | +0.176% |
| 2026-02-12 | 21.79 | 21.79 | 21.58 | 21.65 | -0.802% | 899 | -0.485% |
| 2026-02-10 | 21.60 | 21.82 | 21.60 | 21.82 | +1.986% | 1,620 | -1.283% |
| 2026-02-09 | 21.56 | 21.60 | 21.40 | 21.40 | -0.140% | 1,190 | +0.678% |
| 2026-02-06 | 21.60 | 21.60 | 21.43 | 21.43 | -0.787% | 765 | +0.537% |
| 2026-02-05 | 21.20 | 21.60 | 21.20 | 21.60 | +0.511% | 1,633 | -0.254% |
| 2026-02-04 | 21.49 | 21.49 | 21.47 | 21.49 | -1.241% | 915 | +0.256% |
| 2026-02-03 | 21.50 | 21.76 | 21.50 | 21.76 | +1.209% | 968 | -0.988% |
| 2026-02-02 | 21.27 | 21.55 | 21.27 | 21.50 | +0.703% | 1,020 | +0.209% |
| 2026-01-30 | 21.21 | 21.35 | 21.21 | 21.35 | 0.000% | 380 | +0.913% |
| 2026-01-29 | 21.23 | 21.35 | 21.20 | 21.35 | +0.565% | 1,578 | +0.913% |
| 2026-01-28 | 20.91 | 21.23 | 20.78 | 21.23 | +0.616% | 2,601 | +1.484% |
| 2026-01-27 | 21.13 | 21.13 | 21.10 | 21.10 | -0.118% | 834 | +2.109% |
| 2026-01-26 | 21.13 | 21.13 | 21.13 | 21.13 | +1.179% | 490 | +1.988% |
| 2026-01-23 | 21.50 | 21.50 | 20.85 | 20.88 | -1.282% | 1,026 | +3.190% |
| 2026-01-22 | 20.85 | 21.15 | 20.85 | 21.15 | -0.236% | 1,843 | +1.868% |
| 2026-01-20 | 21.21 | 22.20 | 21.20 | 21.20 | -1.304% | 2,027 | +1.627% |
| 2026-01-16 | 21.20 | 21.48 | 21.20 | 21.48 | +1.560% | 1,899 | +0.303% |
| 2026-01-15 | 20.84 | 21.15 | 20.84 | 21.15 | -0.009% | 2,526 | +1.868% |
| 2026-01-14 | 21.12 | 21.21 | 21.12 | 21.15 | +0.246% | 989 | +1.858% |
| 2026-01-13 | 20.90 | 21.11 | 20.90 | 21.10 | +0.476% | 1,284 | +2.109% |
| 2026-01-12 | 20.76 | 21.00 | 20.75 | 21.00 | +0.334% | 1,814 | +2.595% |
| 2026-01-09 | 20.74 | 20.93 | 20.70 | 20.93 | +1.160% | 2,964 | +2.938% |
| 2026-01-08 | 20.80 | 20.90 | 20.64 | 20.69 | -0.529% | 3,222 | +4.132% |
| 2026-01-07 | 20.72 | 20.85 | 20.37 | 20.80 | +0.726% | 5,615 | +3.582% |
| 2026-01-06 | 20.50 | 20.80 | 20.49 | 20.65 | +0.781% | 2,571 | +4.334% |
| 2026-01-05 | 20.61 | 20.61 | 20.35 | 20.49 | +0.688% | 2,004 | +5.149% |
| 2026-01-02 | 20.03 | 20.50 | 20.03 | 20.35 | -0.732% | 1,602 | +5.872% |
| 2025-12-31 | 20.61 | 20.61 | 20.50 | 20.50 | +1.787% | 1,442 | +5.098% |
| 2025-12-30 | 20.40 | 20.40 | 20.07 | 20.14 | -1.323% | 6,194 | +6.976% |
| 2025-12-29 | 20.47 | 20.47 | 20.39 | 20.41 | +2.050% | 1,065 | +5.561% |
| 2025-12-26 | 20.80 | 20.80 | 20.00 | 20.00 | -4.671% | 1,013 | +7.725% |
| 2025-12-24 | 20.01 | 20.98 | 20.01 | 20.98 | +4.430% | 716 | +2.693% |
| 2025-12-23 | 19.95 | 20.09 | 19.95 | 20.09 | +0.050% | 2,703 | +7.242% |
| 2025-12-22 | 20.78 | 20.78 | 20.05 | 20.08 | -2.049% | 4,143 | +7.296% |
| 2025-12-19 | 20.44 | 20.50 | 20.31 | 20.50 | +2.500% | 1,320 | +5.098% |
| 2025-12-18 | 20.32 | 20.58 | 19.89 | 20.00 | -1.575% | 2,458 | +7.725% |
| 2025-12-17 | 19.76 | 20.32 | 19.75 | 20.32 | +1.651% | 12,643 | +6.029% |
| 2025-12-16 | 20.40 | 20.42 | 19.70 | 19.99 | -1.962% | 11,151 | +7.779% |
| 2025-12-15 | 20.39 | 20.39 | 20.39 | 20.39 | -3.454% | 327 | +5.665% |
| 2025-12-12 | 21.00 | 21.15 | 21.00 | 21.12 | +0.187% | 1,736 | +2.015% |
| 2025-12-11 | 21.08 | 21.08 | 21.08 | 21.08 | -0.095% | 888 | +2.206% |
| 2025-12-10 | 21.13 | 21.13 | 21.00 | 21.10 | -0.939% | 1,775 | +2.109% |
| 2025-12-09 | 21.44 | 21.44 | 21.30 | 21.30 | +1.865% | 432 | +1.150% |
| 2025-12-08 | 20.82 | 20.91 | 20.82 | 20.91 | -2.744% | 657 | +3.037% |
| 2025-12-05 | 20.89 | 21.50 | 20.89 | 21.50 | +3.248% | 954 | +0.209% |
| 2025-12-04 | 20.84 | 21.30 | 20.70 | 20.82 | -0.325% | 2,248 | +3.464% |
| 2025-12-03 | 20.70 | 20.99 | 20.65 | 20.89 | +1.464% | 1,749 | +3.129% |
| 2025-12-02 | 20.58 | 20.59 | 20.52 | 20.59 | -0.291% | 2,103 | +4.639% |
| 2025-12-01 | 20.12 | 20.65 | 20.12 | 20.65 | +1.824% | 2,017 | +4.334% |
| 2025-11-28 | 20.20 | 20.28 | 20.19 | 20.28 | +0.446% | 618 | +6.238% |
| 2025-11-26 | 20.17 | 20.23 | 19.81 | 20.19 | +0.598% | 1,880 | +6.711% |
| 2025-11-25 | 19.99 | 20.09 | 19.80 | 20.07 | +1.620% | 1,125 | +7.349% |
| 2025-11-24 | 19.80 | 20.00 | 19.75 | 19.75 | +0.991% | 1,605 | +9.089% |
| 2025-11-21 | 20.00 | 20.14 | 19.56 | 19.56 | -2.219% | 953 | +10.170% |
| 2025-11-20 | 19.96 | 20.00 | 19.96 | 20.00 | +1.812% | 1,838 | +7.725% |
| 2025-11-19 | 20.00 | 20.00 | 19.41 | 19.64 | -1.187% | 4,846 | +9.677% |
| 2025-11-18 | 20.10 | 20.10 | 19.42 | 19.88 | -1.095% | 3,284 | +8.375% |
| 2025-11-17 | 20.15 | 20.32 | 19.98 | 20.10 | +1.515% | 4,817 | +7.189% |
| 2025-11-14 | 19.40 | 20.35 | 19.40 | 19.80 | +2.591% | 1,891 | +8.813% |
| 2025-11-13 | 19.50 | 19.68 | 19.30 | 19.30 | -7.256% | 7,438 | +11.632% |
| 2025-11-12 | 21.18 | 21.18 | 20.81 | 20.81 | -0.383% | 969 | +3.532% |
| 2025-11-11 | 21.00 | 21.11 | 20.76 | 20.89 | -0.545% | 3,627 | +3.135% |
| 2025-11-10 | 21.00 | 21.45 | 21.00 | 21.00 | -2.667% | 1,876 | +2.573% |
| 2025-11-07 | 21.13 | 21.58 | 20.76 | 21.58 | -0.461% | 1,775 | -0.162% |
| 2025-11-06 | 21.68 | 21.68 | 21.68 | 21.68 | +3.081% | 1,014 | -0.623% |
| 2025-11-05 | 21.78 | 21.78 | 21.03 | 21.03 | -0.086% | 1,091 | +2.439% |
| 2025-11-04 | 21.20 | 21.20 | 20.95 | 21.05 | -1.085% | 7,276 | +2.352% |
| 2025-11-03 | 21.99 | 22.00 | 21.28 | 21.28 | -2.381% | 8,692 | +1.241% |
| 2025-10-31 | 21.71 | 21.97 | 21.70 | 21.80 | 0.000% | 2,797 | -1.170% |
| 2025-10-30 | 21.55 | 21.80 | 21.55 | 21.80 | +1.207% | 957 | -1.170% |
| 2025-10-29 | 21.00 | 22.00 | 20.86 | 21.54 | +2.816% | 9,518 | +0.023% |
| 2025-10-28 | 20.77 | 21.00 | 20.65 | 20.95 | +1.541% | 9,649 | +2.840% |
| 2025-10-27 | 20.01 | 20.80 | 19.89 | 20.63 | +4.971% | 10,885 | +4.425% |
| 2025-10-24 | 19.74 | 19.75 | 19.48 | 19.66 | +0.453% | 3,817 | +9.616% |
| 2025-10-23 | 19.75 | 19.75 | 19.57 | 19.57 | -0.880% | 638 | +10.113% |
| 2025-10-22 | 19.23 | 19.74 | 19.23 | 19.74 | +2.545% | 3,602 | +9.144% |
| 2025-10-21 | 19.55 | 19.67 | 19.25 | 19.25 | -2.036% | 5,803 | +11.922% |
| 2025-10-20 | 19.60 | 19.65 | 19.55 | 19.65 | +1.080% | 1,517 | +9.644% |
| 2025-10-17 | 19.66 | 19.66 | 19.44 | 19.44 | -1.119% | 279 | +10.828% |
| 2025-10-16 | 19.88 | 19.88 | 19.66 | 19.66 | 0.000% | 3,135 | +9.588% |
| 2025-10-15 | 19.42 | 19.66 | 19.42 | 19.66 | +1.865% | 1,907 | +9.588% |
| 2025-10-14 | 19.20 | 19.41 | 19.20 | 19.30 | 0.000% | 1,532 | +11.632% |
| 2025-10-13 | 19.23 | 19.33 | 19.23 | 19.30 | +0.731% | 1,684 | +11.632% |
| 2025-10-10 | 19.27 | 19.35 | 19.16 | 19.16 | -0.260% | 2,577 | +12.448% |
| 2025-10-09 | 19.37 | 19.46 | 19.21 | 19.21 | -1.285% | 2,783 | +12.155% |
| 2025-10-08 | 19.21 | 19.47 | 19.21 | 19.46 | +1.249% | 1,860 | +10.714% |
| 2025-10-07 | 19.29 | 19.47 | 19.22 | 19.22 | -1.183% | 2,805 | +12.097% |
| 2025-10-06 | 19.25 | 19.47 | 19.24 | 19.45 | +1.038% | 5,760 | +10.771% |
| 2025-10-03 | 19.34 | 19.37 | 19.25 | 19.25 | +0.001% | 1,263 | +11.921% |
| 2025-10-02 | 19.35 | 19.47 | 19.23 | 19.25 | +0.208% | 5,072 | +11.922% |
| 2025-10-01 | 19.33 | 19.47 | 19.07 | 19.21 | -0.775% | 4,780 | +12.155% |
| 2025-09-30 | 19.35 | 19.50 | 19.35 | 19.36 | +0.841% | 2,696 | +11.286% |
| 2025-09-29 | 19.34 | 19.34 | 19.08 | 19.20 | +0.780% | 3,753 | +12.222% |
| 2025-09-26 | 19.05 | 19.05 | 19.05 | 19.05 | +0.263% | 1,834 | +13.097% |
| 2025-09-25 | 19.15 | 19.24 | 19.00 | 19.00 | -1.002% | 4,754 | +13.395% |
| 2025-09-24 | 19.27 | 19.40 | 19.15 | 19.19 | -0.351% | 1,655 | +12.258% |
| 2025-09-23 | 19.20 | 19.28 | 19.20 | 19.26 | +0.182% | 1,802 | +11.864% |
| 2025-09-22 | 19.60 | 19.60 | 19.10 | 19.23 | -1.852% | 5,248 | +12.068% |
| 2025-09-19 | 19.45 | 19.59 | 19.31 | 19.59 | +2.020% | 1,064 | +9.992% |
| 2025-09-18 | 19.20 | 19.26 | 18.99 | 19.20 | 0.000% | 5,159 | +12.214% |
| 2025-09-17 | 19.30 | 19.42 | 19.19 | 19.20 | -1.044% | 3,076 | +12.214% |
| 2025-09-16 | 19.27 | 19.44 | 19.11 | 19.40 | +0.792% | 3,611 | +11.042% |
| 2025-09-15 | 19.27 | 19.27 | 19.20 | 19.25 | -2.036% | 1,674 | +11.922% |
| 2025-09-12 | 19.32 | 19.79 | 19.32 | 19.65 | +0.512% | 220,279 | +9.644% |
| 2025-09-11 | 19.40 | 19.55 | 19.35 | 19.55 | +1.054% | 5,583 | +10.205% |
| 2025-09-10 | 19.40 | 19.43 | 19.11 | 19.35 | -0.688% | 18,268 | +11.367% |
| 2025-09-09 | 19.47 | 19.49 | 19.25 | 19.48 | +1.300% | 1,881 | +10.601% |
| 2025-09-08 | 19.47 | 19.48 | 19.10 | 19.23 | -0.620% | 12,189 | +12.038% |
| 2025-09-05 | 19.27 | 19.35 | 19.20 | 19.35 | +0.519% | 5,084 | +11.344% |
| 2025-09-04 | 19.48 | 19.49 | 19.00 | 19.25 | -0.362% | 22,516 | +11.922% |
| 2025-09-03 | 19.13 | 19.45 | 19.12 | 19.32 | +1.758% | 11,575 | +11.517% |
| 2025-09-02 | 18.95 | 19.00 | 18.75 | 18.99 | -0.044% | 4,740 | +13.477% |
| 2025-08-29 | 19.25 | 19.25 | 18.96 | 18.99 | -0.028% | 10,990 | +13.427% |
| 2025-08-28 | 19.12 | 19.49 | 18.92 | 19.00 | +0.053% | 22,049 | +13.395% |
| 2025-08-27 | 19.11 | 19.12 | 18.97 | 18.99 | -1.299% | 23,323 | +13.454% |
| 2025-08-26 | 19.25 | 19.25 | 19.20 | 19.24 | -0.156% | 4,788 | +11.980% |
| 2025-08-25 | 19.35 | 19.46 | 19.23 | 19.27 | +0.312% | 16,482 | +11.806% |
| 2025-08-22 | 19.35 | 19.49 | 19.21 | 19.21 | -0.208% | 28,982 | +12.155% |
| 2025-08-21 | 19.25 | 19.37 | 19.20 | 19.25 | -0.620% | 3,373 | +11.922% |
| 2025-08-20 | 19.37 | 19.40 | 19.27 | 19.37 | 0.000% | 1,243 | +11.229% |
| 2025-08-18 | 19.46 | 19.46 | 19.30 | 19.37 | +0.885% | 2,770 | +11.229% |
| 2025-08-15 | 19.25 | 19.34 | 19.20 | 19.20 | +0.524% | 4,615 | +12.214% |
| 2025-08-14 | 19.10 | 19.31 | 19.10 | 19.10 | +0.526% | 20,115 | +12.801% |
| 2025-08-13 | 18.98 | 19.14 | 18.98 | 19.00 | 0.000% | 15,063 | +13.395% |
| 2025-08-12 | 19.00 | 19.11 | 18.97 | 19.00 | +0.105% | 22,305 | +13.395% |
| 2025-08-11 | 19.00 | 19.00 | 18.98 | 18.98 | -1.403% | 7,128 | +13.514% |
| 2025-08-08 | 19.10 | 19.25 | 18.96 | 19.25 | +1.476% | 2,291 | +11.922% |
| 2025-08-07 | 19.11 | 19.15 | 18.97 | 18.97 | -0.158% | 7,652 | +13.574% |
| 2025-08-06 | 18.99 | 19.00 | 18.94 | 19.00 | +0.211% | 8,319 | +13.395% |
| 2025-08-05 | 19.49 | 19.49 | 18.92 | 18.96 | -0.211% | 7,248 | +13.634% |
| 2025-08-04 | 19.00 | 19.00 | 18.95 | 19.00 | -1.299% | 21,389 | +13.395% |
| 2025-08-01 | 19.30 | 19.41 | 19.00 | 19.25 | +1.316% | 3,478 | +11.922% |
| 2025-07-31 | 19.25 | 19.25 | 19.00 | 19.00 | +0.696% | 2,975 | +13.395% |
| 2025-07-30 | 19.23 | 19.23 | 18.87 | 18.87 | -1.674% | 15,551 | +14.184% |
| 2025-07-29 | 19.25 | 19.28 | 19.14 | 19.19 | +1.000% | 1,392 | +12.272% |
| 2025-07-28 | 19.01 | 19.01 | 18.95 | 19.00 | +0.055% | 7,935 | +13.395% |
| 2025-07-25 | 19.23 | 19.23 | 18.98 | 18.99 | -1.147% | 4,344 | +13.457% |
| 2025-07-24 | 19.34 | 19.43 | 19.11 | 19.21 | +0.052% | 3,781 | +12.155% |
| 2025-07-23 | 20.03 | 20.03 | 19.20 | 19.20 | -1.538% | 34,105 | +12.214% |
| 2025-07-22 | 19.82 | 20.10 | 19.50 | 19.50 | -0.561% | 12,463 | +10.487% |
| 2025-07-21 | 18.64 | 19.88 | 18.64 | 19.61 | +6.518% | 31,278 | +9.867% |
| 2025-07-18 | 18.38 | 18.45 | 18.31 | 18.41 | +0.601% | 2,283 | +17.029% |
| 2025-07-17 | 18.45 | 18.51 | 18.30 | 18.30 | -0.181% | 7,822 | +17.732% |
| 2025-07-16 | 18.53 | 18.53 | 18.33 | 18.33 | -0.902% | 4,073 | +17.519% |
| 2025-07-15 | 18.49 | 18.55 | 18.18 | 18.50 | +0.054% | 4,919 | +16.459% |
| 2025-07-14 | 18.50 | 18.55 | 18.36 | 18.49 | 0.000% | 12,858 | +16.522% |
| 2025-07-11 | 18.15 | 18.49 | 18.15 | 18.49 | -0.054% | 1,479 | +16.522% |
| 2025-07-10 | 18.28 | 18.52 | 18.24 | 18.50 | +0.817% | 8,390 | +16.459% |
| 2025-07-09 | 18.51 | 18.53 | 18.35 | 18.35 | +0.824% | 5,003 | +17.411% |
| 2025-07-08 | 18.10 | 18.30 | 18.10 | 18.20 | +1.111% | 16,858 | +18.379% |
| 2025-07-07 | 18.39 | 18.64 | 17.90 | 18.00 | -0.953% | 16,761 | +19.694% |
| 2025-07-03 | 18.31 | 18.60 | 18.17 | 18.17 | -0.693% | 11,138 | +18.554% |
| 2025-07-02 | 18.43 | 18.43 | 18.21 | 18.30 | -0.327% | 9,363 | +17.732% |
| 2025-07-01 | 18.52 | 18.61 | 18.33 | 18.36 | -1.290% | 10,667 | +17.347% |
| 2025-06-30 | 18.52 | 18.60 | 18.46 | 18.60 | +1.583% | 4,910 | +15.833% |
| 2025-06-27 | 18.49 | 18.50 | 18.31 | 18.31 | -0.163% | 2,405 | +17.667% |
| 2025-06-26 | 18.50 | 18.55 | 18.34 | 18.34 | -0.596% | 4,782 | +17.475% |
| 2025-06-25 | 18.54 | 18.55 | 18.45 | 18.45 | 0.000% | 3,038 | +16.775% |
| 2025-06-24 | 18.47 | 18.50 | 18.25 | 18.45 | -0.162% | 1,578 | +16.775% |
| 2025-06-23 | 18.50 | 18.59 | 18.27 | 18.48 | +1.082% | 1,131 | +16.585% |
| 2025-06-20 | 18.33 | 18.51 | 18.11 | 18.28 | -0.533% | 15,562 | +17.848% |
| 2025-06-18 | 18.63 | 18.63 | 18.38 | 18.38 | -0.649% | 3,692 | +17.220% |
| 2025-06-17 | 18.33 | 18.78 | 18.32 | 18.50 | -1.228% | 3,135 | +16.459% |
| 2025-06-16 | 18.75 | 18.77 | 18.64 | 18.73 | +0.753% | 3,048 | +15.029% |
| 2025-06-13 | 18.51 | 18.59 | 18.51 | 18.59 | -1.038% | 612 | +15.896% |
| 2025-06-12 | 18.68 | 18.85 | 18.68 | 18.79 | +0.095% | 3,732 | +14.693% |
| 2025-06-11 | 18.78 | 18.78 | 18.75 | 18.77 | +1.008% | 2,129 | +14.801% |
| 2025-06-10 | 18.70 | 18.85 | 18.57 | 18.58 | +0.124% | 4,551 | +15.958% |
| 2025-06-09 | 18.65 | 18.75 | 18.54 | 18.56 | +0.145% | 2,845 | +16.102% |
| 2025-06-06 | 18.70 | 18.85 | 18.53 | 18.53 | -0.670% | 1,899 | +16.271% |
| 2025-06-05 | 18.72 | 18.72 | 18.66 | 18.66 | +0.675% | 2,015 | +15.492% |
| 2025-06-04 | 19.00 | 19.00 | 18.53 | 18.53 | -0.909% | 3,245 | +16.271% |
| 2025-06-03 | 18.90 | 18.93 | 18.70 | 18.70 | -2.186% | 2,462 | +15.214% |
| 2025-06-02 | 19.15 | 19.15 | 18.45 | 19.12 | -0.168% | 4,422 | +12.695% |
| 2025-05-30 | 18.43 | 19.15 | 18.43 | 19.15 | +2.188% | 2,925 | +12.507% |
| 2025-05-29 | 18.77 | 18.77 | 18.74 | 18.74 | -1.368% | 1,536 | +14.968% |
| 2025-05-28 | 19.19 | 19.20 | 18.77 | 19.00 | +1.021% | 5,074 | +13.395% |
| 2025-05-27 | 18.60 | 18.99 | 18.40 | 18.81 | +2.495% | 1,797 | +14.553% |
| 2025-05-22 | 18.00 | 18.35 | 17.60 | 18.35 | +1.944% | 9,672 | +17.411% |
| 2025-05-21 | 18.56 | 19.01 | 17.25 | 18.00 | -4.000% | 9,995 | +19.694% |
| 2025-05-20 | 18.75 | 18.75 | 18.65 | 18.75 | -1.316% | 5,967 | +14.907% |
| 2025-05-19 | 18.95 | 19.03 | 18.75 | 19.00 | +1.550% | 1,518 | +13.395% |
| 2025-05-16 | 18.50 | 18.90 | 18.50 | 18.71 | -2.450% | 4,506 | +15.152% |
| 2025-05-15 | 19.11 | 19.19 | 19.00 | 19.18 | +1.214% | 804 | +12.331% |
| 2025-05-14 | 18.84 | 18.95 | 18.84 | 18.95 | -1.266% | 279 | +13.694% |
| 2025-05-13 | 19.15 | 19.19 | 19.15 | 19.19 | +0.225% | 595 | +12.254% |
| 2025-05-12 | 18.97 | 19.20 | 18.75 | 19.15 | +0.657% | 3,077 | +12.507% |
| 2025-05-09 | 18.76 | 19.04 | 18.76 | 19.02 | +1.467% | 661 | +13.246% |
| 2025-05-08 | 18.80 | 18.82 | 18.46 | 18.75 | +1.847% | 6,709 | +14.907% |
| 2025-05-06 | 19.10 | 19.10 | 18.32 | 18.41 | +0.054% | 2,319 | +17.029% |
| 2025-05-05 | 18.20 | 18.70 | 18.15 | 18.40 | -1.009% | 6,247 | +17.092% |
| 2025-05-02 | 18.78 | 19.20 | 18.10 | 18.59 | -1.653% | 4,141 | +15.911% |
| 2025-05-01 | 18.79 | 18.90 | 18.76 | 18.90 | +1.070% | 1,957 | +13.995% |
| 2025-04-30 | 18.69 | 18.70 | 18.65 | 18.70 | +1.741% | 1,347 | +15.214% |
| 2025-04-29 | 18.35 | 18.39 | 18.29 | 18.38 | -0.109% | 3,593 | +17.220% |
| 2025-04-28 | 18.25 | 18.40 | 18.15 | 18.40 | -1.393% | 6,263 | +17.092% |
| 2025-04-25 | 18.18 | 18.85 | 17.80 | 18.66 | +3.151% | 3,215 | +15.461% |
| 2025-04-24 | 18.26 | 18.85 | 18.05 | 18.09 | -3.877% | 5,872 | +19.099% |
| 2025-04-23 | 18.89 | 18.89 | 18.82 | 18.82 | +1.550% | 573 | +14.481% |
| 2025-04-22 | 18.86 | 18.86 | 18.53 | 18.53 | +1.326% | 299 | +16.255% |
| 2025-04-21 | 18.04 | 18.69 | 17.80 | 18.29 | +0.329% | 2,248 | +17.797% |
| 2025-04-17 | 18.69 | 18.69 | 18.17 | 18.23 | +2.646% | 2,611 | +18.184% |
| 2025-04-16 | 18.02 | 18.32 | 17.69 | 17.76 | -1.019% | 2,282 | +21.312% |
| 2025-04-15 | 17.91 | 17.94 | 17.80 | 17.94 | +1.372% | 1,782 | +20.075% |
| 2025-04-14 | 17.96 | 17.96 | 17.70 | 17.70 | +1.201% | 3,433 | +21.723% |
| 2025-04-11 | 17.61 | 18.14 | 16.90 | 17.49 | +1.509% | 5,281 | +23.185% |
| 2025-04-10 | 17.08 | 17.76 | 16.61 | 17.23 | +1.352% | 4,649 | +25.044% |
| 2025-04-09 | 16.95 | 17.32 | 15.89 | 17.00 | +1.493% | 4,648 | +26.735% |
| 2025-04-08 | 17.30 | 17.30 | 16.70 | 16.75 | +0.299% | 6,414 | +28.626% |
| 2025-04-07 | 17.02 | 17.95 | 16.43 | 16.70 | -2.052% | 7,834 | +29.011% |
| 2025-04-04 | 17.60 | 18.04 | 16.69 | 17.05 | -3.400% | 28,710 | +26.364% |
| 2025-04-03 | 19.00 | 19.17 | 16.52 | 17.65 | -7.543% | 13,332 | +22.067% |
| 2025-04-02 | 19.05 | 19.09 | 19.05 | 19.09 | -0.751% | 371 | +12.860% |
| 2025-04-01 | 18.99 | 19.23 | 18.93 | 19.23 | +2.529% | 7,716 | +12.013% |
| 2025-03-31 | 19.35 | 19.50 | 18.76 | 18.76 | -5.061% | 5,517 | +14.845% |
| 2025-03-28 | 19.79 | 19.79 | 19.72 | 19.76 | +0.491% | 1,554 | +9.033% |
| 2025-03-27 | 19.64 | 19.75 | 19.62 | 19.66 | +0.323% | 1,609 | +9.569% |
| 2025-03-26 | 19.77 | 19.77 | 19.55 | 19.60 | -0.206% | 1,107 | +9.923% |
| 2025-03-25 | 19.50 | 19.80 | 19.50 | 19.64 | -0.554% | 587 | +9.697% |
| 2025-03-24 | 19.50 | 19.75 | 19.50 | 19.75 | -0.134% | 863 | +9.089% |
| 2025-03-21 | 19.23 | 19.78 | 19.23 | 19.78 | +3.003% | 1,775 | +8.942% |
| 2025-03-20 | 18.99 | 19.35 | 18.99 | 19.20 | +0.720% | 1,995 | +12.214% |
| 2025-03-19 | 19.45 | 19.83 | 18.73 | 19.06 | -1.739% | 9,190 | +13.022% |
| 2025-03-18 | 19.86 | 19.93 | 19.40 | 19.40 | -2.316% | 5,447 | +11.057% |
| 2025-03-17 | 19.46 | 19.86 | 19.37 | 19.86 | +1.987% | 3,447 | +8.484% |
| 2025-03-14 | 19.75 | 19.94 | 19.47 | 19.47 | -3.023% | 3,114 | +10.640% |
| 2025-03-13 | 20.14 | 20.15 | 20.08 | 20.08 | -1.356% | 1,911 | +7.296% |
| 2025-03-12 | 20.07 | 20.36 | 20.07 | 20.36 | +1.274% | 919 | +5.841% |
| 2025-03-11 | 20.06 | 20.19 | 20.05 | 20.10 | +0.218% | 1,070 | +7.189% |
| 2025-03-10 | 20.39 | 20.39 | 20.01 | 20.06 | 0.000% | 1,188 | +7.423% |