IIPR/PA
Innovative Industrial Properties, Inc.9.00 Percent Series A Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
24.33USD0.000%(0.00)17,148
After-hoursOct 2, 2026 4:10:30 PM EDT
24.33USD0.000%(0.00)
IIPR/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.26 | 24.40 | 24.25 | 24.32 | +0.475% | 18,940 | 0.000% |
| 2026-10-01 | 24.52 | 24.54 | 23.94 | 24.21 | -1.785% | 118,505 | +0.475% |
| 2026-09-30 | 24.70 | 24.96 | 24.50 | 24.65 | -1.083% | 104,461 | -1.318% |
| 2026-09-29 | 24.81 | 24.93 | 24.81 | 24.92 | +0.302% | 34,427 | -2.388% |
| 2026-09-28 | 24.91 | 24.91 | 24.71 | 24.84 | -0.261% | 27,054 | -2.093% |
| 2026-09-25 | 24.96 | 24.99 | 24.91 | 24.91 | -0.080% | 21,292 | -2.349% |
| 2026-09-24 | 24.95 | 24.98 | 24.92 | 24.93 | -0.200% | 24,502 | -2.427% |
| 2026-09-23 | 24.97 | 25.00 | 24.95 | 24.98 | +0.080% | 12,245 | -2.622% |
| 2026-09-22 | 24.99 | 25.01 | 24.96 | 24.96 | -0.080% | 14,685 | -2.544% |
| 2026-09-21 | 24.99 | 24.99 | 24.93 | 24.98 | +0.080% | 13,643 | -2.622% |
| 2026-09-18 | 24.97 | 24.98 | 24.93 | 24.96 | +0.040% | 10,473 | -2.544% |
| 2026-09-17 | 24.96 | 24.99 | 24.91 | 24.95 | -0.020% | 27,233 | -2.505% |
| 2026-09-16 | 24.92 | 24.99 | 24.92 | 24.95 | +0.100% | 4,752 | -2.525% |
| 2026-09-15 | 24.95 | 24.98 | 24.92 | 24.93 | -0.040% | 18,986 | -2.427% |
| 2026-09-14 | 25.01 | 25.01 | 24.93 | 24.94 | -0.320% | 16,188 | -2.466% |
| 2026-09-11 | 25.02 | 25.02 | 24.97 | 25.02 | +0.180% | 4,044 | -2.778% |
| 2026-09-10 | 24.90 | 25.02 | 24.90 | 24.98 | +0.060% | 8,652 | -2.603% |
| 2026-09-09 | 24.99 | 25.03 | 24.90 | 24.96 | -0.080% | 37,784 | -2.544% |
| 2026-09-08 | 24.97 | 25.02 | 24.97 | 24.98 | 0.000% | 16,086 | -2.622% |
| 2026-09-04 | 25.06 | 25.06 | 24.98 | 24.98 | 0.000% | 7,525 | -2.622% |
| 2026-09-03 | 24.95 | 25.04 | 24.95 | 24.98 | +0.201% | 12,438 | -2.622% |
| 2026-09-02 | 25.00 | 25.06 | 24.93 | 24.93 | -0.280% | 19,162 | -2.427% |
| 2026-09-01 | 25.01 | 25.06 | 24.99 | 25.00 | -0.279% | 16,676 | -2.700% |
| 2026-08-31 | 25.05 | 25.09 | 25.02 | 25.07 | +0.184% | 22,147 | -2.972% |
| 2026-08-28 | 25.02 | 25.08 | 24.96 | 25.02 | -0.064% | 10,622 | -2.793% |
| 2026-08-27 | 25.10 | 25.10 | 25.01 | 25.04 | -0.199% | 16,426 | -2.855% |
| 2026-08-26 | 25.07 | 25.09 | 25.01 | 25.09 | +0.240% | 11,386 | -3.049% |
| 2026-08-25 | 25.03 | 25.05 | 25.01 | 25.03 | -0.040% | 12,300 | -2.817% |
| 2026-08-24 | 25.05 | 25.05 | 25.01 | 25.04 | -0.159% | 10,594 | -2.855% |
| 2026-08-21 | 25.06 | 25.10 | 25.02 | 25.08 | +0.255% | 10,703 | -3.010% |
| 2026-08-20 | 25.08 | 25.08 | 25.01 | 25.02 | -0.011% | 15,588 | -2.763% |
| 2026-08-19 | 25.04 | 25.04 | 25.01 | 25.02 | +0.035% | 19,392 | -2.773% |
| 2026-08-18 | 25.02 | 25.05 | 25.01 | 25.01 | -0.040% | 21,635 | -2.739% |
| 2026-08-17 | 25.05 | 25.10 | 25.01 | 25.02 | -0.140% | 23,418 | -2.778% |
| 2026-08-14 | 25.02 | 25.09 | 25.00 | 25.05 | +0.060% | 9,829 | -2.914% |
| 2026-08-13 | 24.96 | 25.07 | 24.96 | 25.04 | +0.200% | 16,682 | -2.855% |
| 2026-08-12 | 25.04 | 25.05 | 24.99 | 24.99 | -0.220% | 11,174 | -2.661% |
| 2026-08-11 | 24.98 | 25.05 | 24.98 | 25.05 | +0.180% | 5,820 | -2.875% |
| 2026-08-10 | 25.01 | 25.05 | 24.89 | 25.00 | -0.398% | 29,256 | -2.700% |
| 2026-08-07 | 25.11 | 25.11 | 25.04 | 25.10 | -0.040% | 29,176 | -3.088% |
| 2026-08-06 | 25.07 | 25.13 | 25.05 | 25.11 | -0.159% | 13,079 | -3.126% |
| 2026-08-05 | 25.16 | 25.16 | 25.00 | 25.15 | -0.040% | 30,945 | -3.280% |
| 2026-08-04 | 25.19 | 25.23 | 25.12 | 25.16 | -0.099% | 16,729 | -3.319% |
| 2026-08-03 | 25.22 | 25.22 | 25.11 | 25.18 | -0.218% | 26,234 | -3.415% |
| 2026-07-31 | 24.92 | 25.24 | 24.92 | 25.24 | +0.799% | 167,514 | -3.625% |
| 2026-07-30 | 25.04 | 25.05 | 24.94 | 25.04 | -0.040% | 31,332 | -2.855% |
| 2026-07-29 | 25.05 | 25.05 | 25.00 | 25.05 | 0.000% | 65,056 | -2.894% |
| 2026-07-28 | 24.95 | 25.05 | 24.94 | 25.05 | +0.320% | 40,764 | -2.894% |
| 2026-07-27 | 24.95 | 24.98 | 24.90 | 24.97 | -0.040% | 31,804 | -2.583% |
| 2026-07-24 | 24.98 | 24.98 | 24.83 | 24.98 | +0.160% | 15,125 | -2.622% |
| 2026-07-23 | 24.81 | 24.94 | 24.80 | 24.94 | +0.161% | 18,695 | -2.466% |
| 2026-07-22 | 24.85 | 24.98 | 24.83 | 24.90 | +0.201% | 20,725 | -2.309% |
| 2026-07-21 | 24.76 | 24.85 | 24.76 | 24.85 | +0.121% | 49,183 | -2.113% |
| 2026-07-20 | 24.76 | 24.84 | 24.75 | 24.82 | +0.202% | 15,560 | -1.994% |
| 2026-07-17 | 24.84 | 24.84 | 24.77 | 24.77 | -0.201% | 24,760 | -1.797% |
| 2026-07-16 | 24.82 | 24.84 | 24.80 | 24.82 | -0.040% | 26,768 | -1.994% |
| 2026-07-15 | 24.82 | 24.84 | 24.75 | 24.83 | +0.202% | 18,668 | -2.034% |
| 2026-07-14 | 24.78 | 24.84 | 24.70 | 24.78 | 0.000% | 24,802 | -1.836% |
| 2026-07-13 | 24.60 | 24.82 | 24.51 | 24.78 | +1.143% | 32,114 | -1.836% |
| 2026-07-10 | 24.47 | 24.58 | 24.41 | 24.50 | +0.123% | 28,108 | -0.714% |
| 2026-07-09 | 24.40 | 24.75 | 24.40 | 24.47 | -0.041% | 23,933 | -0.593% |
| 2026-07-08 | 24.50 | 24.57 | 24.32 | 24.48 | -0.082% | 24,644 | -0.633% |
| 2026-07-07 | 24.50 | 24.50 | 24.45 | 24.50 | 0.000% | 15,740 | -0.714% |
| 2026-07-06 | 24.54 | 24.58 | 24.35 | 24.50 | -0.082% | 21,032 | -0.714% |
| 2026-07-02 | 24.65 | 24.71 | 24.40 | 24.52 | -0.527% | 27,632 | -0.795% |
| 2026-07-01 | 24.80 | 24.84 | 24.51 | 24.65 | -0.725% | 43,204 | -1.318% |
| 2026-06-30 | 24.64 | 24.84 | 24.51 | 24.83 | -1.076% | 149,652 | -2.034% |
| 2026-06-29 | 25.00 | 25.10 | 24.85 | 25.10 | +0.440% | 54,850 | -3.088% |
| 2026-06-26 | 24.98 | 25.10 | 24.91 | 24.99 | 0.000% | 48,186 | -2.661% |
| 2026-06-25 | 24.83 | 24.99 | 24.83 | 24.99 | +0.726% | 70,661 | -2.661% |
| 2026-06-24 | 24.75 | 24.90 | 24.65 | 24.81 | +0.649% | 74,886 | -1.955% |
| 2026-06-23 | 24.51 | 24.75 | 24.51 | 24.65 | +0.839% | 54,543 | -1.318% |
| 2026-06-22 | 24.50 | 24.67 | 24.41 | 24.45 | -0.020% | 47,711 | -0.491% |
| 2026-06-18 | 24.35 | 24.49 | 24.35 | 24.45 | +0.411% | 26,345 | -0.511% |
| 2026-06-17 | 24.49 | 24.49 | 24.21 | 24.35 | -0.368% | 37,314 | -0.103% |
| 2026-06-16 | 24.49 | 24.50 | 24.20 | 24.44 | +0.246% | 96,198 | -0.471% |
| 2026-06-15 | 24.25 | 24.47 | 24.05 | 24.38 | +0.536% | 41,875 | -0.226% |
| 2026-06-12 | 24.19 | 24.30 | 24.13 | 24.25 | +0.289% | 36,069 | +0.309% |
| 2026-06-11 | 23.91 | 24.18 | 23.90 | 24.18 | +1.172% | 43,499 | +0.600% |
| 2026-06-10 | 23.77 | 23.90 | 23.75 | 23.90 | +0.210% | 30,419 | +1.778% |
| 2026-06-09 | 23.86 | 23.95 | 23.75 | 23.85 | +0.421% | 28,855 | +1.992% |
| 2026-06-08 | 23.83 | 23.95 | 23.74 | 23.75 | -0.168% | 15,663 | +2.421% |
| 2026-06-05 | 23.85 | 23.87 | 23.62 | 23.79 | -0.585% | 32,813 | +2.249% |
| 2026-06-04 | 23.95 | 24.07 | 23.80 | 23.93 | -0.499% | 62,534 | +1.651% |
| 2026-06-03 | 24.03 | 24.10 | 23.92 | 24.05 | -0.207% | 38,817 | +1.143% |
| 2026-06-02 | 23.97 | 24.10 | 23.95 | 24.10 | +0.542% | 24,364 | +0.934% |
| 2026-06-01 | 23.99 | 24.03 | 23.83 | 23.97 | +0.042% | 42,374 | +1.481% |
| 2026-05-29 | 24.04 | 24.04 | 23.84 | 23.96 | -0.250% | 38,556 | +1.523% |
| 2026-05-28 | 24.00 | 24.09 | 23.94 | 24.02 | +0.292% | 36,624 | +1.270% |
| 2026-05-27 | 23.88 | 23.95 | 23.85 | 23.95 | +0.293% | 35,739 | +1.566% |
| 2026-05-26 | 23.95 | 24.10 | 23.80 | 23.88 | -0.251% | 82,359 | +1.863% |
| 2026-05-22 | 23.86 | 23.95 | 23.79 | 23.94 | +0.335% | 31,055 | +1.608% |
| 2026-05-21 | 23.75 | 23.88 | 23.71 | 23.86 | +0.252% | 51,873 | +1.949% |
| 2026-05-20 | 23.82 | 23.85 | 23.74 | 23.80 | +0.042% | 25,076 | +2.206% |
| 2026-05-19 | 23.75 | 23.82 | 23.72 | 23.79 | +0.098% | 104,082 | +2.249% |
| 2026-05-18 | 23.65 | 23.81 | 23.60 | 23.77 | +0.196% | 51,960 | +2.350% |
| 2026-05-15 | 23.74 | 23.90 | 23.60 | 23.72 | -0.084% | 21,670 | +2.551% |
| 2026-05-14 | 23.81 | 23.91 | 23.73 | 23.74 | -0.586% | 259,224 | +2.464% |
| 2026-05-13 | 23.92 | 23.99 | 23.69 | 23.88 | -0.167% | 77,854 | +1.863% |
| 2026-05-12 | 24.07 | 24.07 | 23.75 | 23.92 | -0.333% | 103,556 | +1.693% |
| 2026-05-11 | 23.93 | 24.11 | 23.85 | 24.00 | +0.418% | 105,075 | +1.354% |
| 2026-05-08 | 24.00 | 24.18 | 23.85 | 23.90 | -0.417% | 309,472 | +1.778% |
| 2026-05-07 | 23.76 | 24.21 | 23.70 | 24.00 | +0.671% | 361,167 | +1.354% |
| 2026-05-06 | 23.50 | 23.95 | 23.48 | 23.84 | +1.967% | 245,499 | +2.034% |
| 2026-05-05 | 23.18 | 23.46 | 23.10 | 23.38 | +0.994% | 385,735 | +4.042% |
| 2026-05-04 | 22.93 | 23.25 | 22.84 | 23.15 | +2.434% | 299,325 | +5.076% |
| 2026-05-01 | 22.55 | 22.60 | 22.42 | 22.60 | +0.400% | 50,551 | +7.633% |
| 2026-04-30 | 22.37 | 22.65 | 22.36 | 22.51 | +0.716% | 98,581 | +8.063% |
| 2026-04-29 | 22.15 | 22.38 | 22.15 | 22.35 | +1.131% | 109,922 | +8.837% |
| 2026-04-28 | 21.95 | 22.10 | 21.94 | 22.10 | +0.455% | 88,852 | +10.068% |
| 2026-04-27 | 22.09 | 22.15 | 21.90 | 22.00 | -0.045% | 102,374 | +10.568% |
| 2026-04-24 | 21.90 | 22.17 | 21.85 | 22.01 | +0.778% | 126,823 | +10.518% |
| 2026-04-23 | 22.12 | 22.17 | 21.80 | 21.84 | -0.501% | 68,561 | +11.378% |
| 2026-04-22 | 21.74 | 22.12 | 21.52 | 21.95 | +2.141% | 116,328 | +10.820% |
| 2026-04-21 | 21.46 | 21.65 | 21.38 | 21.49 | +0.656% | 52,121 | +13.192% |
| 2026-04-20 | 21.07 | 21.35 | 21.02 | 21.35 | +1.764% | 130,725 | +13.934% |
| 2026-04-17 | 21.05 | 21.20 | 20.95 | 20.98 | -0.143% | 122,379 | +15.944% |
| 2026-04-16 | 21.26 | 21.48 | 20.86 | 21.01 | -1.083% | 223,093 | +15.778% |
| 2026-04-15 | 21.24 | 21.35 | 21.21 | 21.24 | +0.047% | 101,076 | +14.524% |
| 2026-04-14 | 21.29 | 21.49 | 21.23 | 21.23 | +0.142% | 106,359 | +14.578% |
| 2026-04-13 | 21.48 | 21.48 | 21.00 | 21.20 | -0.376% | 97,538 | +14.741% |
| 2026-04-10 | 21.31 | 21.41 | 21.24 | 21.28 | +0.283% | 48,605 | +14.309% |
| 2026-04-09 | 21.48 | 21.48 | 21.19 | 21.22 | -0.702% | 60,450 | +14.632% |
| 2026-04-08 | 21.63 | 21.63 | 21.35 | 21.37 | -0.512% | 91,508 | +13.828% |
| 2026-04-07 | 21.75 | 21.82 | 21.46 | 21.48 | -1.648% | 107,717 | +13.245% |
| 2026-04-06 | 21.75 | 21.96 | 21.68 | 21.84 | +0.738% | 47,242 | +11.378% |
| 2026-04-02 | 21.92 | 21.99 | 21.66 | 21.68 | -1.410% | 134,771 | +12.200% |
| 2026-04-01 | 22.08 | 22.15 | 21.94 | 21.99 | -0.227% | 79,520 | +10.618% |
| 2026-03-31 | 22.10 | 22.20 | 22.03 | 22.04 | -2.175% | 82,616 | +10.368% |
| 2026-03-30 | 22.50 | 22.67 | 22.47 | 22.53 | +0.401% | 61,055 | +7.967% |
| 2026-03-27 | 22.49 | 22.49 | 22.36 | 22.44 | -0.134% | 59,904 | +8.400% |
| 2026-03-26 | 22.49 | 22.70 | 22.41 | 22.47 | -0.044% | 30,077 | +8.255% |
| 2026-03-25 | 22.27 | 22.50 | 22.17 | 22.48 | +1.079% | 35,457 | +8.207% |
| 2026-03-24 | 22.17 | 22.26 | 22.14 | 22.24 | +0.135% | 33,940 | +9.375% |
| 2026-03-23 | 22.30 | 22.35 | 22.16 | 22.21 | +0.180% | 78,946 | +9.523% |
| 2026-03-20 | 22.30 | 22.37 | 22.05 | 22.17 | -0.583% | 58,964 | +9.720% |
| 2026-03-19 | 22.21 | 22.44 | 22.21 | 22.30 | +0.045% | 72,204 | +9.081% |
| 2026-03-18 | 22.28 | 22.38 | 22.22 | 22.29 | +0.045% | 99,380 | +9.130% |
| 2026-03-17 | 22.39 | 22.47 | 22.24 | 22.28 | -0.179% | 110,705 | +9.179% |
| 2026-03-16 | 22.34 | 22.50 | 22.23 | 22.32 | +0.045% | 133,437 | +8.983% |
| 2026-03-13 | 22.33 | 22.43 | 22.11 | 22.31 | -0.446% | 106,267 | +9.032% |
| 2026-03-12 | 22.47 | 22.48 | 22.37 | 22.41 | -0.178% | 44,999 | +8.545% |
| 2026-03-11 | 22.49 | 22.50 | 22.42 | 22.45 | 0.000% | 50,778 | +8.352% |
| 2026-03-10 | 22.49 | 22.59 | 22.40 | 22.45 | -0.178% | 89,311 | +8.352% |
| 2026-03-09 | 22.49 | 22.59 | 22.35 | 22.49 | +0.178% | 108,112 | +8.159% |
| 2026-03-06 | 22.54 | 22.73 | 22.40 | 22.45 | -0.222% | 193,084 | +8.352% |
| 2026-03-05 | 22.57 | 22.67 | 22.46 | 22.50 | +0.044% | 123,060 | +8.111% |
| 2026-03-04 | 22.74 | 22.84 | 22.45 | 22.49 | -0.925% | 320,559 | +8.159% |
| 2026-03-03 | 22.75 | 22.90 | 22.70 | 22.70 | -0.613% | 51,996 | +7.159% |
| 2026-03-02 | 22.74 | 22.98 | 22.72 | 22.84 | +0.440% | 122,417 | +6.502% |
| 2026-02-27 | 23.00 | 23.12 | 22.70 | 22.74 | -1.473% | 158,535 | +6.970% |
| 2026-02-26 | 23.35 | 23.44 | 22.99 | 23.08 | -1.283% | 145,280 | +5.394% |
| 2026-02-25 | 23.38 | 23.39 | 23.22 | 23.38 | +0.300% | 60,927 | +4.042% |
| 2026-02-24 | 22.88 | 23.31 | 22.79 | 23.31 | +1.392% | 85,517 | +4.354% |
| 2026-02-23 | 23.08 | 23.20 | 22.90 | 22.99 | -0.390% | 50,176 | +5.807% |
| 2026-02-20 | 23.19 | 23.20 | 22.91 | 23.08 | -0.302% | 67,420 | +5.394% |
| 2026-02-19 | 23.36 | 23.38 | 23.07 | 23.15 | -0.899% | 43,213 | +5.076% |
| 2026-02-18 | 23.29 | 23.45 | 23.16 | 23.36 | -1.059% | 33,294 | +4.131% |
| 2026-02-17 | 23.20 | 23.61 | 23.01 | 23.61 | +1.811% | 19,856 | +3.028% |
| 2026-02-13 | 22.95 | 23.33 | 22.95 | 23.19 | +0.826% | 53,222 | +4.894% |
| 2026-02-12 | 23.03 | 23.05 | 22.91 | 23.00 | 0.000% | 28,139 | +5.761% |
| 2026-02-11 | 23.07 | 23.07 | 22.91 | 23.00 | -0.174% | 29,075 | +5.761% |
| 2026-02-10 | 23.14 | 23.15 | 22.98 | 23.04 | -0.130% | 38,793 | +5.577% |
| 2026-02-09 | 23.05 | 23.18 | 22.96 | 23.07 | +0.174% | 35,543 | +5.440% |
| 2026-02-06 | 22.94 | 23.09 | 22.86 | 23.03 | +0.700% | 35,858 | +5.623% |
| 2026-02-05 | 22.81 | 22.92 | 22.75 | 22.87 | -0.087% | 44,689 | +6.362% |
| 2026-02-04 | 22.91 | 22.91 | 22.72 | 22.89 | -0.218% | 31,393 | +6.269% |
| 2026-02-03 | 23.03 | 23.21 | 22.76 | 22.94 | -0.650% | 66,443 | +6.037% |
| 2026-02-02 | 23.17 | 23.24 | 23.05 | 23.09 | -0.173% | 22,183 | +5.349% |
| 2026-01-30 | 23.15 | 23.19 | 22.99 | 23.13 | -0.086% | 44,855 | +5.166% |
| 2026-01-29 | 23.28 | 23.28 | 23.07 | 23.15 | -0.387% | 31,464 | +5.076% |
| 2026-01-28 | 23.10 | 23.29 | 23.10 | 23.24 | -0.043% | 17,207 | +4.669% |
| 2026-01-27 | 23.23 | 23.33 | 23.15 | 23.25 | +0.216% | 32,309 | +4.624% |
| 2026-01-26 | 23.35 | 23.35 | 23.19 | 23.20 | -0.685% | 76,374 | +4.849% |
| 2026-01-23 | 23.37 | 23.40 | 23.25 | 23.36 | -0.043% | 46,332 | +4.131% |
| 2026-01-22 | 23.28 | 23.42 | 23.12 | 23.37 | +0.907% | 76,024 | +4.086% |
| 2026-01-21 | 22.82 | 23.22 | 22.82 | 23.16 | +2.026% | 99,671 | +5.030% |
| 2026-01-20 | 22.29 | 22.72 | 22.28 | 22.70 | +0.889% | 151,477 | +7.159% |
| 2026-01-16 | 22.73 | 22.74 | 22.46 | 22.50 | -0.881% | 361,315 | +8.111% |
| 2026-01-15 | 22.83 | 22.99 | 22.45 | 22.70 | -0.395% | 446,965 | +7.159% |
| 2026-01-14 | 22.80 | 23.04 | 22.67 | 22.79 | +0.220% | 488,358 | +6.735% |
| 2026-01-13 | 23.07 | 23.27 | 22.73 | 22.74 | -1.130% | 465,610 | +6.970% |
| 2026-01-12 | 23.30 | 23.40 | 22.91 | 23.00 | -1.075% | 345,671 | +5.761% |
| 2026-01-09 | 23.47 | 23.63 | 23.15 | 23.25 | -0.428% | 499,667 | +4.624% |
| 2026-01-08 | 23.55 | 23.63 | 23.21 | 23.35 | -0.807% | 99,121 | +4.176% |
| 2026-01-07 | 23.85 | 23.95 | 23.45 | 23.54 | -1.175% | 106,172 | +3.335% |
| 2026-01-06 | 23.97 | 23.97 | 23.59 | 23.82 | -0.543% | 53,958 | +2.120% |
| 2026-01-05 | 24.21 | 24.30 | 23.95 | 23.95 | -0.910% | 65,036 | +1.566% |
| 2026-01-02 | 24.20 | 24.29 | 24.07 | 24.17 | -0.042% | 50,460 | +0.641% |
| 2025-12-31 | 24.18 | 24.20 | 23.96 | 24.18 | -1.986% | 28,150 | +0.599% |
| 2025-12-30 | 24.60 | 24.75 | 24.50 | 24.67 | +0.489% | 33,689 | -1.398% |
| 2025-12-29 | 24.41 | 24.56 | 24.35 | 24.55 | +0.821% | 12,821 | -0.916% |
| 2025-12-26 | 24.25 | 24.56 | 24.25 | 24.35 | +0.578% | 11,310 | -0.103% |
| 2025-12-24 | 24.34 | 24.34 | 24.17 | 24.21 | +0.083% | 21,711 | +0.475% |
| 2025-12-23 | 24.05 | 24.26 | 24.05 | 24.19 | +0.207% | 23,259 | +0.558% |
| 2025-12-22 | 24.04 | 24.21 | 24.04 | 24.14 | +0.541% | 32,783 | +0.766% |
| 2025-12-19 | 24.25 | 24.45 | 24.01 | 24.01 | -0.990% | 75,216 | +1.312% |
| 2025-12-18 | 24.40 | 24.60 | 24.00 | 24.25 | -0.288% | 82,539 | +0.309% |
| 2025-12-17 | 24.35 | 24.72 | 24.23 | 24.32 | +0.082% | 39,434 | +0.021% |
| 2025-12-16 | 24.50 | 24.78 | 24.23 | 24.30 | -0.735% | 27,621 | +0.103% |
| 2025-12-15 | 24.57 | 24.63 | 24.48 | 24.48 | -0.244% | 30,318 | -0.633% |
| 2025-12-12 | 24.58 | 24.70 | 24.40 | 24.54 | +0.615% | 53,602 | -0.876% |
| 2025-12-11 | 24.25 | 24.55 | 24.25 | 24.39 | +0.412% | 9,433 | -0.267% |
| 2025-12-10 | 24.25 | 24.39 | 24.25 | 24.29 | -0.041% | 10,334 | +0.144% |
| 2025-12-09 | 24.07 | 24.39 | 24.07 | 24.30 | +0.830% | 18,842 | +0.103% |
| 2025-12-08 | 24.07 | 24.16 | 24.01 | 24.10 | +0.417% | 44,904 | +0.934% |
| 2025-12-05 | 24.17 | 24.45 | 24.00 | 24.00 | -0.621% | 50,537 | +1.354% |
| 2025-12-04 | 24.40 | 24.46 | 24.15 | 24.15 | -0.658% | 32,988 | +0.725% |
| 2025-12-03 | 24.50 | 24.57 | 24.30 | 24.31 | -0.532% | 83,545 | +0.062% |
| 2025-12-02 | 24.87 | 24.87 | 24.44 | 24.44 | -1.729% | 34,560 | -0.471% |
| 2025-12-01 | 24.82 | 24.92 | 24.75 | 24.87 | -0.440% | 18,594 | -2.191% |
| 2025-11-28 | 25.02 | 25.09 | 24.98 | 24.98 | +0.401% | 4,301 | -2.621% |
| 2025-11-26 | 24.81 | 25.09 | 24.81 | 24.88 | -0.281% | 5,455 | -2.231% |
| 2025-11-25 | 24.73 | 25.01 | 24.73 | 24.95 | +0.890% | 9,514 | -2.505% |
| 2025-11-24 | 24.91 | 24.93 | 24.72 | 24.73 | -0.362% | 4,971 | -1.638% |
| 2025-11-21 | 24.60 | 24.94 | 24.60 | 24.82 | +0.230% | 7,079 | -1.994% |
| 2025-11-20 | 24.77 | 24.86 | 24.64 | 24.76 | -0.351% | 12,758 | -1.768% |
| 2025-11-19 | 24.78 | 24.94 | 24.74 | 24.85 | -0.151% | 11,779 | -2.113% |
| 2025-11-18 | 25.00 | 25.04 | 24.75 | 24.89 | -0.467% | 12,775 | -2.260% |
| 2025-11-17 | 24.95 | 25.01 | 24.95 | 25.00 | +0.057% | 3,878 | -2.716% |
| 2025-11-14 | 25.00 | 25.10 | 24.99 | 24.99 | -0.722% | 6,414 | -2.661% |
| 2025-11-13 | 25.07 | 25.25 | 25.07 | 25.17 | -0.310% | 4,598 | -3.364% |
| 2025-11-12 | 25.08 | 25.25 | 25.08 | 25.25 | +0.407% | 6,306 | -3.663% |
| 2025-11-11 | 25.05 | 25.17 | 25.02 | 25.15 | -0.208% | 3,851 | -3.271% |
| 2025-11-10 | 25.30 | 25.33 | 25.20 | 25.20 | -0.396% | 4,518 | -3.472% |
| 2025-11-07 | 25.20 | 25.39 | 25.20 | 25.30 | +0.318% | 17,067 | -3.855% |
| 2025-11-06 | 25.00 | 25.31 | 25.00 | 25.22 | +0.398% | 18,773 | -3.549% |
| 2025-11-05 | 25.20 | 25.20 | 25.12 | 25.12 | +0.368% | 2,587 | -3.165% |
| 2025-11-04 | 25.04 | 25.05 | 25.00 | 25.03 | +0.192% | 3,216 | -2.809% |
| 2025-11-03 | 24.97 | 25.05 | 24.95 | 24.98 | +0.047% | 7,184 | -2.622% |
| 2025-10-31 | 24.95 | 24.97 | 24.93 | 24.97 | +0.015% | 2,279 | -2.576% |
| 2025-10-30 | 24.98 | 24.98 | 24.92 | 24.96 | -0.022% | 5,735 | -2.561% |
| 2025-10-29 | 24.96 | 24.98 | 24.94 | 24.97 | +0.079% | 2,026 | -2.583% |
| 2025-10-28 | 25.02 | 25.02 | 24.94 | 24.95 | +0.283% | 1,809 | -2.506% |
| 2025-10-27 | 24.99 | 24.99 | 24.88 | 24.88 | -0.281% | 6,479 | -2.231% |
| 2025-10-24 | 24.99 | 25.00 | 24.95 | 24.95 | +0.201% | 9,926 | -2.505% |
| 2025-10-23 | 24.97 | 24.99 | 24.90 | 24.90 | -0.200% | 2,566 | -2.309% |
| 2025-10-22 | 24.94 | 25.00 | 24.90 | 24.95 | -0.222% | 14,253 | -2.505% |
| 2025-10-21 | 25.00 | 25.05 | 24.98 | 25.01 | +0.022% | 4,966 | -2.722% |
| 2025-10-20 | 24.98 | 25.05 | 24.95 | 25.00 | +0.241% | 4,760 | -2.700% |
| 2025-10-17 | 25.05 | 25.05 | 24.90 | 24.94 | -0.160% | 5,835 | -2.466% |
| 2025-10-16 | 25.09 | 25.10 | 24.90 | 24.98 | -0.252% | 20,669 | -2.622% |
| 2025-10-15 | 24.75 | 25.09 | 24.72 | 25.04 | +1.225% | 19,580 | -2.867% |
| 2025-10-14 | 24.72 | 24.85 | 24.68 | 24.74 | +0.121% | 7,772 | -1.677% |
| 2025-10-13 | 24.54 | 24.75 | 24.54 | 24.71 | +0.734% | 3,600 | -1.558% |
| 2025-10-10 | 24.47 | 24.72 | 24.47 | 24.53 | -0.081% | 4,973 | -0.836% |
| 2025-10-09 | 24.60 | 24.75 | 24.50 | 24.55 | -0.446% | 11,235 | -0.916% |
| 2025-10-08 | 24.75 | 24.75 | 24.65 | 24.66 | -0.122% | 3,463 | -1.358% |
| 2025-10-07 | 24.75 | 24.75 | 24.65 | 24.69 | -0.242% | 2,594 | -1.478% |
| 2025-10-06 | 24.83 | 24.86 | 24.74 | 24.75 | -0.081% | 14,882 | -1.717% |
| 2025-10-03 | 24.83 | 24.83 | 24.67 | 24.77 | +0.058% | 8,705 | -1.797% |
| 2025-10-02 | 24.60 | 24.77 | 24.55 | 24.76 | +0.796% | 5,025 | -1.739% |
| 2025-10-01 | 24.31 | 24.70 | 24.31 | 24.56 | +0.738% | 9,255 | -0.957% |
| 2025-09-30 | 24.40 | 24.44 | 24.31 | 24.38 | -1.654% | 12,190 | -0.226% |
| 2025-09-29 | 24.80 | 24.82 | 24.73 | 24.79 | +0.202% | 9,840 | -1.876% |
| 2025-09-26 | 24.81 | 24.90 | 24.73 | 24.74 | -0.242% | 13,572 | -1.677% |
| 2025-09-25 | 24.71 | 24.80 | 24.70 | 24.80 | +0.283% | 7,759 | -1.915% |
| 2025-09-24 | 24.75 | 24.84 | 24.72 | 24.73 | -0.141% | 9,166 | -1.638% |
| 2025-09-23 | 24.72 | 24.89 | 24.72 | 24.76 | +0.141% | 10,820 | -1.776% |
| 2025-09-22 | 24.84 | 24.84 | 24.72 | 24.73 | -0.081% | 7,722 | -1.638% |
| 2025-09-19 | 24.75 | 24.97 | 24.75 | 24.75 | +0.040% | 9,423 | -1.717% |
| 2025-09-18 | 24.74 | 25.15 | 24.74 | 24.74 | 0.000% | 35,613 | -1.677% |
| 2025-09-17 | 24.76 | 24.85 | 24.72 | 24.74 | 0.000% | 21,696 | -1.677% |
| 2025-09-16 | 24.80 | 24.84 | 24.70 | 24.74 | 0.000% | 16,775 | -1.677% |
| 2025-09-15 | 24.81 | 24.84 | 24.74 | 24.74 | -0.015% | 17,667 | -1.677% |
| 2025-09-12 | 24.84 | 24.84 | 24.74 | 24.74 | +0.055% | 7,233 | -1.692% |
| 2025-09-11 | 24.70 | 24.83 | 24.70 | 24.73 | +0.162% | 10,535 | -1.638% |
| 2025-09-10 | 24.76 | 24.86 | 24.67 | 24.69 | -0.242% | 25,730 | -1.478% |
| 2025-09-09 | 24.84 | 24.86 | 24.75 | 24.75 | -0.161% | 17,682 | -1.717% |
| 2025-09-08 | 24.80 | 24.90 | 24.74 | 24.79 | +0.121% | 20,857 | -1.876% |
| 2025-09-05 | 24.78 | 24.89 | 24.73 | 24.76 | -0.161% | 25,046 | -1.757% |
| 2025-09-04 | 24.71 | 24.90 | 24.71 | 24.80 | +0.202% | 41,497 | -1.915% |
| 2025-09-03 | 24.72 | 24.85 | 24.72 | 24.75 | +0.040% | 10,520 | -1.717% |
| 2025-09-02 | 24.92 | 24.98 | 24.70 | 24.74 | +0.162% | 18,020 | -1.677% |
| 2025-08-29 | 24.79 | 24.90 | 24.70 | 24.70 | -0.202% | 3,640 | -1.518% |
| 2025-08-28 | 24.76 | 24.82 | 24.65 | 24.75 | -0.040% | 10,624 | -1.717% |
| 2025-08-27 | 24.80 | 24.89 | 24.73 | 24.76 | -0.402% | 16,822 | -1.757% |
| 2025-08-26 | 24.81 | 24.90 | 24.81 | 24.86 | +0.566% | 8,143 | -2.152% |
| 2025-08-25 | 24.90 | 24.95 | 24.72 | 24.72 | -0.404% | 13,427 | -1.599% |
| 2025-08-22 | 24.76 | 25.00 | 24.71 | 24.82 | -0.239% | 8,826 | -1.996% |
| 2025-08-21 | 24.92 | 24.95 | 24.76 | 24.88 | -0.171% | 21,155 | -2.231% |
| 2025-08-20 | 24.78 | 24.92 | 24.75 | 24.92 | -0.029% | 22,345 | -2.398% |
| 2025-08-19 | 24.97 | 25.00 | 24.88 | 24.93 | +0.282% | 10,004 | -2.427% |
| 2025-08-18 | 24.76 | 24.99 | 24.76 | 24.86 | +0.424% | 13,279 | -2.152% |
| 2025-08-15 | 24.73 | 24.88 | 24.42 | 24.75 | -0.137% | 27,464 | -1.737% |
| 2025-08-14 | 24.98 | 24.98 | 24.60 | 24.79 | -0.645% | 10,968 | -1.872% |
| 2025-08-13 | 25.12 | 25.12 | 24.93 | 24.95 | -0.459% | 9,997 | -2.505% |
| 2025-08-12 | 25.01 | 25.07 | 24.98 | 25.07 | +0.020% | 15,038 | -2.952% |
| 2025-08-11 | 25.00 | 25.15 | 25.00 | 25.06 | +0.441% | 12,981 | -2.933% |
| 2025-08-08 | 25.10 | 25.13 | 24.92 | 24.95 | -0.992% | 20,358 | -2.505% |
| 2025-08-07 | 25.35 | 25.35 | 25.10 | 25.20 | -0.787% | 12,312 | -3.472% |
| 2025-08-06 | 25.21 | 25.45 | 25.21 | 25.40 | +0.777% | 5,867 | -4.232% |
| 2025-08-05 | 25.14 | 25.20 | 25.13 | 25.20 | -0.181% | 2,957 | -3.488% |
| 2025-08-04 | 25.12 | 25.25 | 25.10 | 25.25 | +0.478% | 6,381 | -3.663% |
| 2025-08-01 | 25.14 | 25.15 | 25.06 | 25.13 | -0.119% | 14,309 | -3.203% |
| 2025-07-31 | 25.09 | 25.20 | 25.05 | 25.16 | +0.600% | 8,297 | -3.319% |
| 2025-07-30 | 24.99 | 25.05 | 24.90 | 25.01 | +0.080% | 14,797 | -2.739% |
| 2025-07-29 | 24.90 | 24.99 | 24.90 | 24.99 | +0.361% | 8,912 | -2.661% |
| 2025-07-28 | 24.93 | 24.98 | 24.84 | 24.90 | -0.200% | 10,545 | -2.309% |
| 2025-07-25 | 24.86 | 24.96 | 24.86 | 24.95 | +0.362% | 5,709 | -2.505% |
| 2025-07-24 | 24.94 | 24.94 | 24.84 | 24.86 | -0.045% | 3,101 | -2.152% |
| 2025-07-23 | 24.86 | 24.94 | 24.84 | 24.87 | -0.275% | 9,150 | -2.197% |
| 2025-07-22 | 24.92 | 24.94 | 24.89 | 24.94 | +0.107% | 18,403 | -2.466% |
| 2025-07-21 | 24.88 | 24.92 | 24.84 | 24.91 | +0.134% | 5,439 | -2.362% |
| 2025-07-18 | 24.92 | 24.92 | 24.79 | 24.88 | -0.161% | 9,624 | -2.231% |
| 2025-07-17 | 24.75 | 24.94 | 24.70 | 24.92 | +0.768% | 23,917 | -2.388% |
| 2025-07-16 | 24.68 | 24.87 | 24.65 | 24.73 | +0.939% | 19,447 | -1.638% |
| 2025-07-15 | 24.10 | 24.70 | 24.10 | 24.50 | +1.156% | 14,045 | -0.714% |
| 2025-07-14 | 24.00 | 24.37 | 24.00 | 24.22 | +1.001% | 22,487 | +0.434% |
| 2025-07-11 | 24.00 | 24.00 | 23.95 | 23.98 | 0.000% | 6,171 | +1.439% |
| 2025-07-10 | 24.10 | 24.10 | 23.98 | 23.98 | -0.146% | 9,566 | +1.439% |
| 2025-07-09 | 24.09 | 24.09 | 23.99 | 24.02 | +0.063% | 6,725 | +1.291% |
| 2025-07-08 | 23.90 | 24.00 | 23.90 | 24.00 | 0.000% | 9,130 | +1.354% |
| 2025-07-07 | 23.90 | 24.00 | 23.85 | 24.00 | +0.418% | 9,561 | +1.354% |
| 2025-07-03 | 23.85 | 23.99 | 23.80 | 23.90 | +0.210% | 7,128 | +1.778% |
| 2025-07-02 | 23.72 | 23.99 | 23.72 | 23.85 | +0.633% | 5,460 | +1.992% |
| 2025-07-01 | 23.67 | 23.72 | 23.60 | 23.70 | +0.424% | 6,294 | +2.637% |
| 2025-06-30 | 23.49 | 23.68 | 23.47 | 23.60 | -1.585% | 8,562 | +3.072% |
| 2025-06-27 | 24.00 | 24.00 | 23.97 | 23.98 | +0.083% | 13,901 | +1.439% |
| 2025-06-26 | 24.00 | 24.00 | 23.94 | 23.96 | -0.125% | 11,637 | +1.523% |
| 2025-06-25 | 24.03 | 24.09 | 23.99 | 23.99 | -0.125% | 11,525 | +1.396% |
| 2025-06-24 | 24.03 | 24.09 | 24.00 | 24.02 | +0.083% | 15,966 | +1.270% |
| 2025-06-23 | 23.99 | 24.10 | 23.99 | 24.00 | 0.000% | 12,923 | +1.354% |
| 2025-06-20 | 24.07 | 24.09 | 24.00 | 24.00 | -0.208% | 7,058 | +1.354% |
| 2025-06-18 | 23.96 | 24.10 | 23.94 | 24.05 | +0.208% | 12,376 | +1.143% |
| 2025-06-17 | 24.00 | 24.00 | 23.99 | 24.00 | +0.042% | 7,076 | +1.354% |
| 2025-06-16 | 24.00 | 24.00 | 23.98 | 23.99 | +0.042% | 9,551 | +1.396% |
| 2025-06-13 | 23.97 | 24.00 | 23.94 | 23.98 | -0.083% | 7,814 | +1.439% |
| 2025-06-12 | 23.97 | 24.00 | 23.97 | 24.00 | +0.042% | 5,241 | +1.354% |
| 2025-06-11 | 23.98 | 24.00 | 23.97 | 23.99 | +0.042% | 7,249 | +1.396% |
| 2025-06-10 | 24.00 | 24.00 | 23.96 | 23.98 | -0.025% | 15,366 | +1.439% |
| 2025-06-09 | 24.16 | 24.23 | 23.99 | 23.99 | -0.058% | 25,900 | +1.413% |
| 2025-06-06 | 23.97 | 24.27 | 23.97 | 24.00 | +0.042% | 15,375 | +1.354% |
| 2025-06-05 | 24.39 | 24.39 | 23.95 | 23.99 | -2.171% | 45,272 | +1.396% |
| 2025-06-04 | 24.41 | 24.54 | 24.35 | 24.52 | +0.708% | 6,298 | -0.805% |
| 2025-06-03 | 24.41 | 24.69 | 24.35 | 24.35 | -0.572% | 6,709 | -0.103% |
| 2025-06-02 | 24.31 | 24.69 | 24.31 | 24.49 | +0.575% | 39,377 | -0.674% |
| 2025-05-30 | 24.45 | 24.49 | 24.32 | 24.35 | -0.531% | 1,402 | -0.103% |
| 2025-05-29 | 24.50 | 24.50 | 24.35 | 24.48 | +0.410% | 7,236 | -0.633% |
| 2025-05-28 | 24.31 | 24.42 | 24.30 | 24.38 | +0.164% | 4,075 | -0.226% |
| 2025-05-27 | 24.37 | 24.47 | 24.34 | 24.34 | -0.661% | 6,051 | -0.062% |
| 2025-05-23 | 24.66 | 24.66 | 24.41 | 24.50 | +0.131% | 6,391 | -0.722% |
| 2025-05-22 | 24.31 | 24.49 | 24.31 | 24.47 | -0.285% | 3,845 | -0.593% |
| 2025-05-21 | 24.33 | 24.62 | 24.31 | 24.54 | +0.163% | 9,760 | -0.876% |
| 2025-05-20 | 24.58 | 24.59 | 24.45 | 24.50 | 0.000% | 7,252 | -0.714% |
| 2025-05-19 | 24.47 | 24.65 | 24.47 | 24.50 | 0.000% | 7,378 | -0.714% |
| 2025-05-16 | 24.65 | 24.69 | 24.50 | 24.50 | 0.000% | 5,762 | -0.714% |
| 2025-05-15 | 24.86 | 24.86 | 24.42 | 24.50 | -0.890% | 10,595 | -0.714% |
| 2025-05-14 | 24.94 | 24.94 | 24.72 | 24.72 | -0.842% | 8,573 | -1.598% |
| 2025-05-13 | 24.70 | 24.93 | 24.70 | 24.93 | +0.241% | 5,862 | -2.427% |
| 2025-05-12 | 24.71 | 24.87 | 24.71 | 24.87 | +0.892% | 4,713 | -2.191% |
| 2025-05-09 | 24.72 | 24.74 | 24.57 | 24.65 | -0.332% | 6,092 | -1.318% |
| 2025-05-08 | 24.75 | 24.75 | 24.66 | 24.73 | +0.095% | 2,928 | -1.646% |
| 2025-05-07 | 24.53 | 24.77 | 24.53 | 24.71 | +0.197% | 1,389 | -1.553% |
| 2025-05-06 | 24.71 | 24.77 | 24.64 | 24.66 | -0.122% | 10,377 | -1.358% |
| 2025-05-05 | 24.62 | 24.71 | 24.56 | 24.69 | +0.899% | 9,426 | -1.478% |
| 2025-05-02 | 24.47 | 24.47 | 24.33 | 24.47 | +0.208% | 12,855 | -0.593% |
| 2025-05-01 | 24.32 | 24.42 | 24.32 | 24.42 | +0.120% | 817 | -0.386% |
| 2025-04-30 | 24.35 | 24.39 | 24.25 | 24.39 | +0.577% | 3,611 | -0.267% |
| 2025-04-29 | 24.12 | 24.26 | 24.12 | 24.25 | -0.011% | 959 | +0.309% |
| 2025-04-28 | 24.24 | 24.41 | 24.15 | 24.25 | +0.052% | 4,394 | +0.299% |
| 2025-04-25 | 24.24 | 24.24 | 24.11 | 24.24 | +0.393% | 12,800 | +0.351% |
| 2025-04-24 | 24.00 | 24.14 | 24.00 | 24.14 | +1.025% | 3,707 | +0.745% |
| 2025-04-23 | 23.94 | 24.00 | 23.75 | 23.90 | +1.379% | 10,133 | +1.778% |
| 2025-04-22 | 23.34 | 23.65 | 23.25 | 23.57 | +1.007% | 17,189 | +3.181% |
| 2025-04-21 | 23.40 | 23.40 | 23.29 | 23.34 | +0.387% | 3,828 | +4.220% |
| 2025-04-17 | 23.25 | 23.56 | 23.25 | 23.25 | +0.216% | 25,186 | +4.624% |
| 2025-04-16 | 23.18 | 23.20 | 23.00 | 23.20 | +0.086% | 13,686 | +4.849% |
| 2025-04-15 | 23.04 | 23.31 | 22.97 | 23.18 | +0.783% | 25,679 | +4.940% |
| 2025-04-14 | 23.11 | 23.14 | 22.85 | 23.00 | 0.000% | 7,967 | +5.761% |