IIPR
Innovative Industrial Properties, Inc. Common stock
stockNYSE
At CloseOct 2, 2026 3:59:58 PM EDT
50.51USD-0.951%(-0.49)453,292
After-hoursOct 2, 2026 4:50:30 PM EDT
50.68USD+0.327%(+0.17)
IIPR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 51.68 | 52.40 | 50.46 | 50.52 | -0.941% | 453,292 | 0.000% |
| 2026-10-01 | 52.46 | 52.58 | 50.54 | 51.00 | -3.189% | 632,457 | -0.941% |
| 2026-09-30 | 52.77 | 53.31 | 52.52 | 52.68 | -3.357% | 1,076,552 | -4.100% |
| 2026-09-29 | 55.29 | 55.84 | 54.49 | 54.51 | -1.268% | 1,027,208 | -7.320% |
| 2026-09-28 | 55.14 | 55.45 | 54.59 | 55.21 | -0.558% | 348,827 | -8.495% |
| 2026-09-25 | 55.59 | 56.06 | 55.26 | 55.52 | -0.126% | 323,261 | -9.006% |
| 2026-09-24 | 55.31 | 55.91 | 55.05 | 55.59 | +0.561% | 372,184 | -9.120% |
| 2026-09-23 | 56.75 | 56.75 | 55.21 | 55.28 | -2.573% | 418,386 | -8.611% |
| 2026-09-22 | 56.62 | 56.99 | 55.90 | 56.74 | +1.033% | 354,146 | -10.962% |
| 2026-09-21 | 55.62 | 56.31 | 55.44 | 56.16 | +0.971% | 440,091 | -10.043% |
| 2026-09-18 | 56.18 | 56.43 | 55.20 | 55.62 | -1.435% | 989,354 | -9.169% |
| 2026-09-17 | 56.43 | 56.65 | 56.00 | 56.43 | +0.930% | 250,325 | -10.473% |
| 2026-09-16 | 56.53 | 57.11 | 55.61 | 55.91 | -0.886% | 260,408 | -9.640% |
| 2026-09-15 | 56.36 | 56.55 | 55.88 | 56.41 | -0.053% | 242,372 | -10.441% |
| 2026-09-14 | 56.01 | 57.00 | 56.00 | 56.44 | +0.338% | 198,983 | -10.489% |
| 2026-09-11 | 55.81 | 56.50 | 55.60 | 56.25 | +1.169% | 181,893 | -10.187% |
| 2026-09-10 | 56.97 | 57.50 | 55.40 | 55.60 | -2.405% | 272,009 | -9.137% |
| 2026-09-09 | 57.15 | 57.33 | 56.67 | 56.97 | -0.420% | 220,867 | -11.322% |
| 2026-09-08 | 57.25 | 57.50 | 56.85 | 57.21 | +0.017% | 301,370 | -11.694% |
| 2026-09-04 | 56.40 | 57.50 | 56.28 | 57.20 | +0.704% | 333,383 | -11.678% |
| 2026-09-03 | 57.59 | 57.72 | 56.61 | 56.80 | -0.053% | 272,832 | -11.056% |
| 2026-09-02 | 56.40 | 57.10 | 56.00 | 56.83 | +1.175% | 270,590 | -11.103% |
| 2026-09-01 | 56.34 | 57.30 | 55.85 | 56.17 | -1.318% | 412,761 | -10.059% |
| 2026-08-31 | 56.18 | 57.35 | 55.95 | 56.92 | +1.083% | 550,564 | -11.244% |
| 2026-08-28 | 56.72 | 57.13 | 56.31 | 56.31 | -0.195% | 324,242 | -10.282% |
| 2026-08-27 | 57.00 | 57.33 | 56.36 | 56.42 | -1.087% | 312,278 | -10.457% |
| 2026-08-26 | 57.61 | 57.96 | 56.91 | 57.04 | -1.024% | 180,355 | -11.431% |
| 2026-08-25 | 57.13 | 57.67 | 56.68 | 57.63 | +1.461% | 472,940 | -12.337% |
| 2026-08-24 | 56.78 | 57.70 | 55.88 | 56.80 | +0.159% | 418,844 | -11.056% |
| 2026-08-21 | 56.99 | 57.42 | 56.37 | 56.71 | -0.035% | 199,405 | -10.915% |
| 2026-08-20 | 56.27 | 56.80 | 55.72 | 56.73 | +0.943% | 167,842 | -10.947% |
| 2026-08-19 | 55.35 | 56.20 | 55.35 | 56.20 | +1.959% | 226,111 | -10.107% |
| 2026-08-18 | 55.82 | 56.11 | 54.62 | 55.12 | -1.219% | 396,933 | -8.345% |
| 2026-08-17 | 55.58 | 55.87 | 55.28 | 55.80 | -0.339% | 349,867 | -9.462% |
| 2026-08-14 | 57.31 | 57.75 | 55.95 | 55.99 | -2.677% | 362,681 | -9.770% |
| 2026-08-13 | 58.10 | 58.70 | 57.43 | 57.53 | -0.329% | 243,767 | -12.185% |
| 2026-08-12 | 58.50 | 58.69 | 57.65 | 57.72 | +0.069% | 214,288 | -12.474% |
| 2026-08-11 | 57.64 | 58.28 | 57.32 | 57.68 | +0.488% | 196,872 | -12.413% |
| 2026-08-10 | 58.86 | 58.86 | 57.19 | 57.40 | -2.975% | 357,009 | -11.986% |
| 2026-08-07 | 58.62 | 59.55 | 58.53 | 59.16 | +1.388% | 237,916 | -14.604% |
| 2026-08-06 | 58.36 | 59.22 | 58.04 | 58.35 | -0.205% | 262,593 | -13.419% |
| 2026-08-05 | 59.77 | 60.56 | 57.63 | 58.47 | -3.131% | 484,127 | -13.597% |
| 2026-08-04 | 57.80 | 60.70 | 56.25 | 60.36 | +3.021% | 473,639 | -16.302% |
| 2026-08-03 | 59.01 | 59.48 | 58.07 | 58.59 | -0.374% | 368,112 | -13.774% |
| 2026-07-31 | 60.88 | 61.00 | 58.67 | 58.81 | -3.241% | 392,944 | -14.096% |
| 2026-07-30 | 61.55 | 61.55 | 60.01 | 60.78 | -0.702% | 212,578 | -16.881% |
| 2026-07-29 | 60.73 | 61.46 | 60.26 | 61.21 | +1.057% | 309,100 | -17.464% |
| 2026-07-28 | 61.69 | 61.99 | 60.40 | 60.57 | -1.384% | 234,754 | -16.592% |
| 2026-07-27 | 61.55 | 62.50 | 61.13 | 61.42 | -0.098% | 414,695 | -17.747% |
| 2026-07-24 | 61.44 | 62.44 | 61.44 | 61.48 | +0.343% | 203,070 | -17.827% |
| 2026-07-23 | 61.79 | 62.04 | 60.45 | 61.27 | -1.669% | 328,604 | -17.545% |
| 2026-07-22 | 63.38 | 63.56 | 62.17 | 62.31 | -1.502% | 193,833 | -18.922% |
| 2026-07-21 | 63.94 | 64.28 | 61.00 | 63.26 | -1.694% | 776,209 | -20.139% |
| 2026-07-20 | 64.49 | 65.10 | 63.85 | 64.35 | -0.186% | 163,263 | -21.492% |
| 2026-07-17 | 64.39 | 65.17 | 63.98 | 64.47 | -0.309% | 266,111 | -21.638% |
| 2026-07-16 | 63.52 | 65.38 | 63.38 | 64.67 | +1.714% | 366,820 | -21.880% |
| 2026-07-15 | 63.80 | 65.12 | 63.39 | 63.58 | -0.220% | 287,111 | -20.541% |
| 2026-07-14 | 64.85 | 64.85 | 63.40 | 63.72 | -0.110% | 249,017 | -20.716% |
| 2026-07-13 | 64.41 | 64.84 | 62.96 | 63.79 | -1.009% | 283,596 | -20.803% |
| 2026-07-10 | 63.22 | 64.55 | 63.22 | 64.44 | +2.237% | 348,092 | -21.601% |
| 2026-07-09 | 63.24 | 63.58 | 62.39 | 63.03 | +0.254% | 250,733 | -19.848% |
| 2026-07-08 | 61.75 | 63.21 | 60.86 | 62.87 | +1.715% | 373,072 | -19.644% |
| 2026-07-07 | 62.03 | 62.64 | 61.68 | 61.81 | -0.081% | 265,482 | -18.266% |
| 2026-07-06 | 63.30 | 63.70 | 61.78 | 61.86 | -2.367% | 231,670 | -18.332% |
| 2026-07-02 | 63.00 | 63.55 | 62.58 | 63.36 | +1.053% | 290,458 | -20.265% |
| 2026-07-01 | 61.68 | 63.42 | 61.51 | 62.70 | +1.162% | 362,417 | -19.426% |
| 2026-06-30 | 61.50 | 62.29 | 60.15 | 61.98 | -2.023% | 647,135 | -18.490% |
| 2026-06-29 | 62.99 | 63.64 | 61.99 | 63.26 | +0.524% | 688,936 | -20.139% |
| 2026-06-26 | 61.15 | 63.15 | 61.12 | 62.93 | +2.894% | 789,579 | -19.720% |
| 2026-06-25 | 61.33 | 61.81 | 60.39 | 61.16 | +0.131% | 224,609 | -17.397% |
| 2026-06-24 | 61.15 | 61.49 | 60.41 | 61.08 | +0.692% | 342,794 | -17.289% |
| 2026-06-23 | 58.92 | 60.89 | 58.92 | 60.66 | +2.276% | 303,836 | -16.716% |
| 2026-06-22 | 59.80 | 60.18 | 59.05 | 59.31 | -0.487% | 396,755 | -14.820% |
| 2026-06-18 | 59.00 | 60.06 | 58.85 | 59.60 | +1.620% | 461,531 | -15.235% |
| 2026-06-17 | 59.55 | 60.00 | 58.55 | 58.65 | -1.594% | 313,022 | -13.862% |
| 2026-06-16 | 60.93 | 61.29 | 59.13 | 59.60 | -1.488% | 365,647 | -15.235% |
| 2026-06-15 | 61.01 | 61.35 | 60.23 | 60.50 | +0.017% | 378,241 | -16.496% |
| 2026-06-12 | 61.94 | 62.30 | 59.92 | 60.49 | -2.072% | 563,262 | -16.482% |
| 2026-06-11 | 58.75 | 61.77 | 58.31 | 61.77 | +6.207% | 511,733 | -18.213% |
| 2026-06-10 | 57.91 | 61.16 | 56.01 | 58.16 | -3.613% | 3,234,286 | -13.136% |
| 2026-06-09 | 59.40 | 60.71 | 59.40 | 60.34 | +1.943% | 189,256 | -16.274% |
| 2026-06-08 | 59.00 | 61.12 | 59.00 | 59.19 | +1.076% | 300,195 | -14.648% |
| 2026-06-05 | 57.95 | 58.84 | 57.53 | 58.56 | +0.274% | 195,895 | -13.730% |
| 2026-06-04 | 57.99 | 58.66 | 57.36 | 58.40 | +1.973% | 149,515 | -13.493% |
| 2026-06-03 | 57.54 | 58.16 | 57.16 | 57.27 | -1.173% | 225,794 | -11.786% |
| 2026-06-02 | 57.17 | 58.28 | 57.17 | 57.95 | +1.099% | 141,223 | -12.821% |
| 2026-06-01 | 57.90 | 57.90 | 56.89 | 57.32 | -1.155% | 250,165 | -11.863% |
| 2026-05-29 | 58.08 | 58.85 | 57.89 | 57.99 | -0.017% | 278,239 | -12.882% |
| 2026-05-28 | 57.64 | 58.70 | 57.31 | 58.00 | +0.416% | 222,412 | -12.897% |
| 2026-05-27 | 56.99 | 58.36 | 56.59 | 57.76 | +1.227% | 221,963 | -12.535% |
| 2026-05-26 | 56.84 | 57.31 | 55.41 | 57.06 | 0.000% | 341,661 | -11.462% |
| 2026-05-22 | 56.84 | 57.47 | 56.37 | 57.06 | +1.188% | 221,662 | -11.462% |
| 2026-05-21 | 55.88 | 57.36 | 55.45 | 56.39 | +0.338% | 219,799 | -10.410% |
| 2026-05-20 | 54.35 | 56.22 | 54.05 | 56.20 | +3.214% | 266,122 | -10.107% |
| 2026-05-19 | 53.97 | 54.57 | 53.85 | 54.45 | -0.238% | 144,902 | -7.218% |
| 2026-05-18 | 54.39 | 55.00 | 54.21 | 54.58 | +1.112% | 134,815 | -7.439% |
| 2026-05-15 | 54.09 | 54.37 | 53.38 | 53.98 | -1.568% | 316,708 | -6.410% |
| 2026-05-14 | 55.42 | 55.68 | 54.56 | 54.84 | -0.164% | 220,639 | -7.877% |
| 2026-05-13 | 55.89 | 55.90 | 54.77 | 54.93 | -1.489% | 229,840 | -8.028% |
| 2026-05-12 | 56.49 | 56.80 | 55.39 | 55.76 | -1.292% | 250,492 | -9.397% |
| 2026-05-11 | 57.60 | 57.60 | 56.05 | 56.49 | -1.396% | 267,463 | -10.568% |
| 2026-05-08 | 57.56 | 58.85 | 56.78 | 57.29 | +1.237% | 283,888 | -11.817% |
| 2026-05-07 | 57.85 | 59.16 | 56.57 | 56.59 | -1.924% | 319,080 | -10.726% |
| 2026-05-06 | 60.08 | 60.84 | 56.87 | 57.70 | -4.344% | 537,005 | -12.444% |
| 2026-05-05 | 54.63 | 61.40 | 54.63 | 60.32 | +14.026% | 1,112,153 | -16.247% |
| 2026-05-04 | 54.37 | 54.37 | 52.85 | 52.90 | -2.918% | 328,689 | -4.499% |
| 2026-05-01 | 54.05 | 54.65 | 53.81 | 54.49 | +0.442% | 195,151 | -7.286% |
| 2026-04-30 | 53.27 | 54.32 | 53.09 | 54.25 | +1.935% | 277,249 | -6.876% |
| 2026-04-29 | 55.56 | 55.66 | 52.77 | 53.22 | -4.981% | 573,269 | -5.073% |
| 2026-04-28 | 55.77 | 56.19 | 55.25 | 56.01 | +0.448% | 194,264 | -9.802% |
| 2026-04-27 | 55.84 | 56.70 | 55.38 | 55.76 | -0.268% | 302,436 | -9.397% |
| 2026-04-24 | 53.23 | 55.92 | 53.00 | 55.91 | +5.471% | 352,188 | -9.640% |
| 2026-04-23 | 57.72 | 57.89 | 52.57 | 53.01 | -5.085% | 819,506 | -4.697% |
| 2026-04-22 | 53.21 | 56.75 | 52.18 | 55.85 | +5.676% | 938,947 | -9.543% |
| 2026-04-21 | 53.38 | 53.79 | 52.43 | 52.85 | -0.621% | 274,769 | -4.409% |
| 2026-04-20 | 52.80 | 53.47 | 52.46 | 53.18 | +0.453% | 193,433 | -5.002% |
| 2026-04-17 | 52.43 | 53.50 | 52.14 | 52.94 | +1.827% | 291,480 | -4.571% |
| 2026-04-16 | 51.88 | 52.35 | 51.37 | 51.99 | +0.173% | 231,594 | -2.827% |
| 2026-04-15 | 50.93 | 51.90 | 50.93 | 51.90 | +1.407% | 265,778 | -2.659% |
| 2026-04-14 | 50.68 | 51.41 | 50.50 | 51.18 | +0.987% | 246,218 | -1.290% |
| 2026-04-13 | 50.96 | 51.00 | 50.32 | 50.68 | -0.627% | 171,115 | -0.316% |
| 2026-04-10 | 50.42 | 51.44 | 50.35 | 51.00 | +1.857% | 239,630 | -0.941% |
| 2026-04-09 | 49.05 | 50.62 | 48.95 | 50.07 | +1.521% | 277,154 | +0.899% |
| 2026-04-08 | 51.01 | 51.16 | 49.31 | 49.32 | -1.301% | 392,289 | +2.433% |
| 2026-04-07 | 49.31 | 50.10 | 49.06 | 49.97 | +1.072% | 325,714 | +1.101% |
| 2026-04-06 | 49.95 | 49.95 | 48.99 | 49.44 | -1.534% | 205,586 | +2.184% |
| 2026-04-02 | 49.00 | 50.21 | 48.51 | 50.21 | +1.660% | 376,254 | +0.617% |
| 2026-04-01 | 50.00 | 50.28 | 49.29 | 49.39 | -1.535% | 251,185 | +2.288% |
| 2026-03-31 | 49.10 | 50.61 | 48.65 | 50.16 | -1.182% | 358,326 | +0.718% |
| 2026-03-30 | 51.49 | 51.88 | 50.66 | 50.76 | -0.373% | 406,849 | -0.473% |
| 2026-03-27 | 52.00 | 52.11 | 50.81 | 50.95 | -2.189% | 301,435 | -0.844% |
| 2026-03-26 | 52.15 | 53.00 | 52.02 | 52.09 | -0.497% | 244,629 | -3.014% |
| 2026-03-25 | 53.10 | 53.32 | 52.20 | 52.35 | -0.381% | 298,008 | -3.496% |
| 2026-03-24 | 51.66 | 53.35 | 51.66 | 52.55 | +0.325% | 213,315 | -3.863% |
| 2026-03-23 | 52.21 | 53.39 | 51.65 | 52.38 | +1.492% | 259,164 | -3.551% |
| 2026-03-20 | 53.61 | 53.61 | 51.20 | 51.61 | -3.749% | 509,930 | -2.112% |
| 2026-03-19 | 53.14 | 54.06 | 53.02 | 53.62 | +0.149% | 190,229 | -5.781% |
| 2026-03-18 | 52.98 | 54.10 | 52.74 | 53.54 | +0.639% | 287,848 | -5.641% |
| 2026-03-17 | 52.77 | 53.43 | 52.40 | 53.20 | +2.544% | 313,537 | -5.038% |
| 2026-03-16 | 53.20 | 54.02 | 51.22 | 51.88 | -1.481% | 286,705 | -2.621% |
| 2026-03-13 | 53.92 | 54.00 | 52.38 | 52.66 | -0.866% | 210,959 | -4.064% |
| 2026-03-12 | 53.26 | 53.99 | 52.77 | 53.12 | -1.117% | 268,397 | -4.895% |
| 2026-03-11 | 53.48 | 53.99 | 53.00 | 53.72 | +0.280% | 191,721 | -5.957% |
| 2026-03-10 | 54.38 | 55.00 | 53.42 | 53.57 | -1.779% | 226,766 | -5.693% |
| 2026-03-09 | 53.25 | 54.83 | 52.26 | 54.54 | +0.313% | 304,535 | -7.371% |
| 2026-03-06 | 54.34 | 55.08 | 53.59 | 54.37 | -1.253% | 252,578 | -7.081% |
| 2026-03-05 | 56.24 | 56.49 | 54.60 | 55.06 | -2.824% | 336,983 | -8.246% |
| 2026-03-04 | 54.34 | 56.84 | 54.00 | 56.66 | +5.689% | 442,060 | -10.837% |
| 2026-03-03 | 52.87 | 54.34 | 52.35 | 53.61 | -0.130% | 411,310 | -5.764% |
| 2026-03-02 | 52.39 | 53.90 | 51.80 | 53.68 | +1.360% | 367,810 | -5.887% |
| 2026-02-27 | 54.26 | 54.62 | 52.64 | 52.96 | -3.039% | 396,666 | -4.607% |
| 2026-02-26 | 53.01 | 54.71 | 52.79 | 54.62 | +3.447% | 539,628 | -7.506% |
| 2026-02-25 | 51.51 | 52.82 | 50.83 | 52.80 | +3.327% | 604,643 | -4.318% |
| 2026-02-24 | 47.60 | 51.15 | 47.45 | 51.10 | +10.702% | 747,756 | -1.135% |
| 2026-02-23 | 45.78 | 46.35 | 45.33 | 46.16 | +0.984% | 314,650 | +9.445% |
| 2026-02-20 | 46.36 | 46.66 | 44.90 | 45.71 | -1.402% | 457,154 | +10.523% |
| 2026-02-19 | 46.31 | 46.52 | 45.75 | 46.36 | +0.216% | 222,617 | +8.973% |
| 2026-02-18 | 45.97 | 46.56 | 45.95 | 46.26 | +0.456% | 205,688 | +9.209% |
| 2026-02-17 | 46.19 | 46.26 | 45.20 | 46.05 | +0.261% | 286,562 | +9.707% |
| 2026-02-13 | 46.00 | 46.35 | 45.50 | 45.93 | +0.901% | 218,342 | +9.993% |
| 2026-02-12 | 46.97 | 47.41 | 44.85 | 45.52 | -2.963% | 369,947 | +10.984% |
| 2026-02-11 | 48.07 | 48.56 | 46.87 | 46.91 | -2.250% | 340,870 | +7.696% |
| 2026-02-10 | 48.48 | 48.86 | 47.93 | 47.99 | -0.642% | 189,050 | +5.272% |
| 2026-02-09 | 48.60 | 48.76 | 47.56 | 48.30 | -0.719% | 173,431 | +4.596% |
| 2026-02-06 | 47.82 | 48.98 | 47.71 | 48.65 | +1.992% | 247,634 | +3.844% |
| 2026-02-05 | 48.79 | 48.98 | 47.67 | 47.70 | -3.265% | 258,458 | +5.912% |
| 2026-02-04 | 48.91 | 49.66 | 48.51 | 49.31 | +1.838% | 258,272 | +2.454% |
| 2026-02-03 | 48.15 | 48.91 | 47.90 | 48.42 | +0.352% | 236,387 | +4.337% |
| 2026-02-02 | 48.32 | 48.56 | 47.74 | 48.25 | -0.145% | 233,574 | +4.705% |
| 2026-01-30 | 47.99 | 48.92 | 47.89 | 48.32 | -0.351% | 223,270 | +4.553% |
| 2026-01-29 | 47.91 | 48.66 | 47.84 | 48.49 | +1.316% | 220,150 | +4.186% |
| 2026-01-28 | 48.92 | 49.34 | 47.80 | 47.86 | -1.846% | 275,097 | +5.558% |
| 2026-01-27 | 48.84 | 49.20 | 48.45 | 48.76 | -0.347% | 207,416 | +3.610% |
| 2026-01-26 | 49.66 | 49.80 | 48.61 | 48.93 | -1.450% | 229,049 | +3.250% |
| 2026-01-23 | 49.71 | 49.94 | 49.00 | 49.65 | -0.121% | 290,414 | +1.752% |
| 2026-01-22 | 50.49 | 51.18 | 49.65 | 49.71 | -1.291% | 232,381 | +1.629% |
| 2026-01-21 | 50.00 | 50.52 | 49.30 | 50.36 | +1.023% | 342,388 | +0.318% |
| 2026-01-20 | 49.84 | 50.18 | 49.29 | 49.85 | -1.365% | 321,487 | +1.344% |
| 2026-01-16 | 50.53 | 51.09 | 50.02 | 50.54 | -0.531% | 260,108 | -0.040% |
| 2026-01-15 | 50.63 | 51.10 | 49.75 | 50.81 | +0.356% | 310,701 | -0.571% |
| 2026-01-14 | 49.89 | 50.75 | 49.56 | 50.63 | +1.483% | 285,006 | -0.217% |
| 2026-01-13 | 51.90 | 52.18 | 49.85 | 49.89 | -3.145% | 390,545 | +1.263% |
| 2026-01-12 | 50.62 | 51.67 | 50.42 | 51.51 | +1.798% | 325,453 | -1.922% |
| 2026-01-09 | 50.20 | 50.83 | 49.46 | 50.60 | +1.484% | 263,824 | -0.158% |
| 2026-01-08 | 48.64 | 50.25 | 48.64 | 49.86 | +1.838% | 254,369 | +1.324% |
| 2026-01-07 | 48.84 | 49.24 | 48.10 | 48.96 | +0.699% | 252,278 | +3.186% |
| 2026-01-06 | 48.78 | 48.78 | 47.46 | 48.62 | -0.836% | 527,077 | +3.908% |
| 2026-01-05 | 49.37 | 50.40 | 49.00 | 49.03 | -0.889% | 479,685 | +3.039% |
| 2026-01-02 | 47.74 | 49.80 | 47.58 | 49.47 | +4.455% | 528,923 | +2.122% |
| 2025-12-31 | 47.61 | 48.10 | 47.16 | 47.36 | -4.938% | 596,107 | +6.672% |
| 2025-12-30 | 49.77 | 50.27 | 49.10 | 49.82 | -0.060% | 666,294 | +1.405% |
| 2025-12-29 | 50.97 | 51.35 | 49.82 | 49.85 | -2.024% | 485,355 | +1.344% |
| 2025-12-26 | 50.93 | 51.50 | 50.19 | 50.88 | 0.000% | 320,506 | -0.708% |
| 2025-12-24 | 49.83 | 51.05 | 49.83 | 50.88 | +2.643% | 324,806 | -0.708% |
| 2025-12-23 | 50.85 | 50.85 | 49.27 | 49.57 | -2.956% | 740,462 | +1.916% |
| 2025-12-22 | 53.26 | 53.39 | 51.04 | 51.08 | -3.895% | 534,226 | -1.096% |
| 2025-12-19 | 56.65 | 56.68 | 52.74 | 53.15 | -5.712% | 1,306,411 | -4.948% |
| 2025-12-18 | 59.50 | 59.60 | 56.05 | 56.37 | -3.526% | 825,992 | -10.378% |
| 2025-12-17 | 58.32 | 59.83 | 57.68 | 58.43 | +0.499% | 464,211 | -13.538% |
| 2025-12-16 | 56.83 | 58.68 | 56.50 | 58.14 | +2.848% | 612,087 | -13.106% |
| 2025-12-15 | 58.48 | 58.90 | 56.04 | 56.53 | -0.423% | 725,671 | -10.632% |
| 2025-12-12 | 55.34 | 58.37 | 54.00 | 56.77 | +8.943% | 1,239,262 | -11.009% |
| 2025-12-11 | 52.46 | 53.35 | 52.00 | 52.11 | -0.743% | 200,303 | -3.051% |
| 2025-12-10 | 51.40 | 52.80 | 51.20 | 52.50 | +2.619% | 516,036 | -3.771% |
| 2025-12-09 | 49.50 | 51.31 | 49.50 | 51.16 | +2.443% | 217,613 | -1.251% |
| 2025-12-08 | 50.23 | 50.75 | 49.51 | 49.94 | -0.399% | 194,415 | +1.161% |
| 2025-12-05 | 50.63 | 51.56 | 50.04 | 50.14 | -1.435% | 292,890 | +0.758% |
| 2025-12-04 | 51.27 | 51.48 | 50.80 | 50.87 | -1.050% | 223,988 | -0.688% |
| 2025-12-03 | 50.08 | 51.84 | 49.85 | 51.41 | +3.088% | 233,803 | -1.731% |
| 2025-12-02 | 50.00 | 50.45 | 49.27 | 49.87 | -0.040% | 172,459 | +1.303% |
| 2025-12-01 | 48.73 | 49.92 | 48.51 | 49.89 | +0.890% | 256,948 | +1.263% |
| 2025-11-28 | 49.50 | 50.25 | 49.28 | 49.45 | -0.121% | 122,834 | +2.164% |
| 2025-11-26 | 49.09 | 50.39 | 49.00 | 49.51 | +1.082% | 350,514 | +2.040% |
| 2025-11-25 | 49.03 | 50.07 | 48.94 | 48.98 | -0.589% | 278,503 | +3.144% |
| 2025-11-24 | 48.14 | 49.48 | 47.50 | 49.27 | +2.539% | 421,786 | +2.537% |
| 2025-11-21 | 45.48 | 48.33 | 45.25 | 48.05 | +7.784% | 429,884 | +5.140% |
| 2025-11-20 | 46.28 | 46.74 | 44.58 | 44.58 | -2.855% | 514,776 | +13.324% |
| 2025-11-19 | 48.00 | 48.24 | 45.89 | 45.89 | -3.552% | 294,698 | +10.089% |
| 2025-11-18 | 47.88 | 48.26 | 47.44 | 47.58 | -0.189% | 234,982 | +6.179% |
| 2025-11-17 | 48.30 | 48.31 | 47.38 | 47.67 | -1.569% | 323,307 | +5.979% |
| 2025-11-14 | 49.35 | 49.48 | 48.30 | 48.43 | -3.314% | 359,497 | +4.316% |
| 2025-11-13 | 50.33 | 50.99 | 49.84 | 50.09 | -0.753% | 186,439 | +0.858% |
| 2025-11-12 | 51.58 | 52.00 | 50.47 | 50.47 | -2.905% | 209,798 | +0.099% |
| 2025-11-11 | 51.90 | 52.34 | 51.62 | 51.98 | +0.971% | 218,019 | -2.809% |
| 2025-11-10 | 51.80 | 51.92 | 51.11 | 51.48 | +0.039% | 221,767 | -1.865% |
| 2025-11-07 | 50.50 | 52.25 | 50.23 | 51.46 | +0.981% | 322,991 | -1.827% |
| 2025-11-06 | 52.80 | 53.03 | 50.85 | 50.96 | -3.849% | 307,342 | -0.863% |
| 2025-11-05 | 50.56 | 53.35 | 50.29 | 53.00 | +6.511% | 308,902 | -4.679% |
| 2025-11-04 | 49.73 | 52.26 | 49.66 | 49.76 | +0.546% | 423,073 | +1.527% |
| 2025-11-03 | 49.79 | 50.00 | 48.36 | 49.49 | -1.316% | 530,970 | +2.081% |
| 2025-10-31 | 50.16 | 50.48 | 49.56 | 50.15 | +0.080% | 227,118 | +0.738% |
| 2025-10-30 | 49.47 | 50.78 | 49.29 | 50.11 | +0.967% | 300,396 | +0.818% |
| 2025-10-29 | 52.20 | 52.20 | 49.44 | 49.63 | -5.557% | 511,381 | +1.793% |
| 2025-10-28 | 53.13 | 53.13 | 52.15 | 52.55 | -1.073% | 161,197 | -3.863% |
| 2025-10-27 | 53.00 | 53.21 | 52.55 | 53.12 | +0.549% | 234,011 | -4.895% |
| 2025-10-24 | 53.18 | 53.37 | 52.60 | 52.83 | +0.152% | 215,755 | -4.373% |
| 2025-10-23 | 53.63 | 53.69 | 52.55 | 52.75 | -1.180% | 202,125 | -4.227% |
| 2025-10-22 | 53.99 | 54.18 | 52.99 | 53.38 | -1.148% | 277,829 | -5.358% |
| 2025-10-21 | 54.63 | 55.19 | 53.86 | 54.00 | -1.171% | 263,345 | -6.444% |
| 2025-10-20 | 54.17 | 55.16 | 54.14 | 54.64 | +1.732% | 164,767 | -7.540% |
| 2025-10-17 | 53.41 | 54.29 | 53.17 | 53.71 | 0.000% | 171,001 | -5.939% |
| 2025-10-16 | 55.87 | 56.56 | 53.26 | 53.71 | -3.763% | 348,572 | -5.939% |
| 2025-10-15 | 53.61 | 56.05 | 53.60 | 55.81 | +4.162% | 342,191 | -9.479% |
| 2025-10-14 | 51.86 | 53.70 | 51.80 | 53.58 | +2.252% | 233,200 | -5.711% |
| 2025-10-13 | 51.93 | 52.50 | 51.69 | 52.40 | +2.344% | 156,025 | -3.588% |
| 2025-10-10 | 53.87 | 54.00 | 51.16 | 51.20 | -4.084% | 330,557 | -1.328% |
| 2025-10-09 | 54.50 | 54.86 | 53.10 | 53.38 | -1.893% | 302,846 | -5.358% |
| 2025-10-08 | 54.94 | 55.22 | 54.15 | 54.41 | -0.820% | 196,557 | -7.149% |
| 2025-10-07 | 55.00 | 55.78 | 54.35 | 54.86 | -0.127% | 299,700 | -7.911% |
| 2025-10-06 | 56.50 | 56.80 | 54.70 | 54.93 | -2.710% | 258,781 | -8.028% |
| 2025-10-03 | 56.81 | 58.09 | 56.40 | 56.46 | -0.318% | 324,113 | -10.521% |
| 2025-10-02 | 55.37 | 56.89 | 55.34 | 56.64 | +2.497% | 402,634 | -10.805% |
| 2025-10-01 | 53.70 | 55.42 | 53.28 | 55.26 | +3.135% | 442,441 | -8.578% |
| 2025-09-30 | 53.26 | 53.66 | 51.96 | 53.58 | -2.564% | 406,817 | -5.711% |
| 2025-09-29 | 56.02 | 57.33 | 54.20 | 54.99 | +0.973% | 664,335 | -8.129% |
| 2025-09-26 | 54.91 | 55.13 | 54.41 | 54.46 | -0.384% | 255,806 | -7.235% |
| 2025-09-25 | 54.42 | 55.17 | 53.98 | 54.67 | +0.589% | 283,978 | -7.591% |
| 2025-09-24 | 55.37 | 55.63 | 54.32 | 54.35 | -2.318% | 285,293 | -7.047% |
| 2025-09-23 | 56.32 | 56.77 | 55.55 | 55.64 | -0.643% | 218,872 | -9.202% |
| 2025-09-22 | 57.17 | 57.29 | 54.75 | 56.00 | -2.490% | 382,934 | -9.786% |
| 2025-09-19 | 58.27 | 58.57 | 57.35 | 57.43 | -1.425% | 603,995 | -12.032% |
| 2025-09-18 | 57.08 | 58.44 | 56.91 | 58.26 | +2.769% | 241,615 | -13.285% |
| 2025-09-17 | 57.34 | 58.90 | 56.63 | 56.69 | -0.926% | 274,365 | -10.884% |
| 2025-09-16 | 57.30 | 58.38 | 56.81 | 57.22 | -0.140% | 276,610 | -11.709% |
| 2025-09-15 | 57.27 | 57.88 | 56.99 | 57.30 | +0.579% | 226,901 | -11.832% |
| 2025-09-12 | 57.02 | 57.55 | 56.70 | 56.97 | -0.210% | 192,619 | -11.322% |
| 2025-09-11 | 56.39 | 57.68 | 56.26 | 57.09 | +1.277% | 218,284 | -11.508% |
| 2025-09-10 | 56.71 | 57.21 | 56.05 | 56.37 | -0.757% | 221,518 | -10.378% |
| 2025-09-09 | 56.74 | 56.90 | 56.02 | 56.80 | 0.000% | 190,651 | -11.056% |
| 2025-09-08 | 57.10 | 57.10 | 55.48 | 56.80 | -0.873% | 265,427 | -11.056% |
| 2025-09-05 | 56.94 | 57.69 | 56.49 | 57.30 | +1.147% | 197,344 | -11.832% |
| 2025-09-04 | 55.25 | 57.10 | 55.14 | 56.65 | +3.263% | 265,694 | -10.821% |
| 2025-09-03 | 54.42 | 55.25 | 54.23 | 54.86 | +0.568% | 240,983 | -7.911% |
| 2025-09-02 | 56.07 | 56.09 | 54.23 | 54.55 | -3.724% | 321,208 | -7.388% |
| 2025-08-29 | 56.26 | 56.67 | 55.62 | 56.66 | +0.639% | 238,260 | -10.837% |
| 2025-08-28 | 56.70 | 56.78 | 55.37 | 56.30 | -0.548% | 305,514 | -10.266% |
| 2025-08-27 | 54.88 | 56.75 | 54.57 | 56.61 | +3.058% | 253,695 | -10.758% |
| 2025-08-26 | 55.20 | 55.57 | 54.62 | 54.93 | -0.254% | 323,421 | -8.028% |
| 2025-08-25 | 54.90 | 55.11 | 54.14 | 55.07 | +0.273% | 252,219 | -8.262% |
| 2025-08-22 | 52.73 | 55.50 | 52.50 | 54.92 | +5.413% | 337,629 | -8.012% |
| 2025-08-21 | 52.34 | 52.63 | 51.91 | 52.10 | -1.270% | 226,003 | -3.033% |
| 2025-08-20 | 52.59 | 53.20 | 52.32 | 52.77 | +0.171% | 198,891 | -4.264% |
| 2025-08-19 | 52.50 | 53.50 | 52.20 | 52.68 | +1.171% | 252,854 | -4.100% |
| 2025-08-18 | 52.24 | 52.85 | 51.81 | 52.07 | -0.344% | 255,607 | -2.977% |
| 2025-08-15 | 53.22 | 53.44 | 52.08 | 52.25 | -1.767% | 325,668 | -3.311% |
| 2025-08-14 | 53.31 | 53.76 | 52.41 | 53.19 | -2.689% | 362,000 | -5.020% |
| 2025-08-13 | 52.94 | 54.94 | 52.03 | 54.66 | +4.233% | 468,811 | -7.574% |
| 2025-08-12 | 49.75 | 53.47 | 49.72 | 52.44 | +7.724% | 815,153 | -3.661% |
| 2025-08-11 | 46.92 | 49.20 | 46.57 | 48.68 | +6.219% | 809,749 | +3.780% |
| 2025-08-08 | 46.10 | 46.54 | 45.50 | 45.83 | -0.586% | 604,407 | +10.233% |
| 2025-08-07 | 49.95 | 50.50 | 45.70 | 46.10 | -10.694% | 1,175,805 | +9.588% |
| 2025-08-06 | 51.80 | 52.71 | 51.62 | 51.62 | -1.281% | 224,058 | -2.131% |
| 2025-08-05 | 52.00 | 52.61 | 51.65 | 52.29 | +1.239% | 224,222 | -3.385% |
| 2025-08-04 | 51.60 | 52.09 | 51.37 | 51.65 | +0.545% | 195,894 | -2.188% |
| 2025-08-01 | 52.00 | 52.14 | 50.50 | 51.37 | -0.638% | 291,004 | -1.655% |
| 2025-07-31 | 52.02 | 52.38 | 51.30 | 51.70 | -0.939% | 289,171 | -2.282% |
| 2025-07-30 | 53.19 | 53.40 | 51.85 | 52.19 | -1.972% | 234,537 | -3.200% |
| 2025-07-29 | 53.46 | 54.00 | 53.11 | 53.24 | +0.132% | 207,939 | -5.109% |
| 2025-07-28 | 53.87 | 54.00 | 53.13 | 53.17 | -0.969% | 162,155 | -4.984% |
| 2025-07-25 | 53.44 | 53.69 | 52.85 | 53.69 | +0.075% | 151,528 | -5.904% |
| 2025-07-24 | 54.37 | 54.66 | 53.65 | 53.65 | -2.152% | 168,129 | -5.834% |
| 2025-07-23 | 54.82 | 54.86 | 54.01 | 54.83 | +0.716% | 165,335 | -7.861% |
| 2025-07-22 | 52.75 | 54.54 | 52.75 | 54.44 | +3.913% | 299,019 | -7.201% |
| 2025-07-21 | 52.99 | 54.38 | 52.30 | 52.39 | -0.171% | 240,046 | -3.569% |
| 2025-07-18 | 52.51 | 52.69 | 51.23 | 52.48 | +0.363% | 391,246 | -3.735% |
| 2025-07-17 | 53.80 | 54.26 | 51.90 | 52.29 | -3.149% | 542,272 | -3.385% |
| 2025-07-16 | 54.67 | 55.49 | 53.16 | 53.99 | 0.000% | 299,986 | -6.427% |
| 2025-07-15 | 56.39 | 56.50 | 53.90 | 53.99 | -3.984% | 514,930 | -6.427% |
| 2025-07-14 | 56.00 | 56.74 | 55.69 | 56.23 | +0.214% | 235,911 | -10.155% |
| 2025-07-11 | 55.63 | 56.57 | 55.18 | 56.11 | +0.143% | 228,819 | -9.963% |
| 2025-07-10 | 55.75 | 56.91 | 55.74 | 56.03 | +0.502% | 232,377 | -9.834% |
| 2025-07-09 | 55.91 | 56.30 | 55.21 | 55.75 | +0.505% | 188,531 | -9.381% |
| 2025-07-08 | 55.43 | 56.66 | 55.42 | 55.47 | +0.307% | 302,065 | -8.924% |
| 2025-07-07 | 56.51 | 57.00 | 55.23 | 55.30 | -2.846% | 208,319 | -8.644% |
| 2025-07-03 | 56.89 | 57.64 | 56.75 | 56.92 | -0.263% | 144,075 | -11.244% |
| 2025-07-02 | 55.50 | 57.14 | 55.25 | 57.07 | +0.670% | 230,488 | -11.477% |
| 2025-07-01 | 54.82 | 57.62 | 54.50 | 56.69 | +2.662% | 290,573 | -10.884% |
| 2025-06-30 | 55.60 | 55.92 | 54.22 | 55.22 | -3.326% | 475,833 | -8.511% |
| 2025-06-27 | 58.00 | 58.55 | 56.65 | 57.12 | -1.398% | 437,462 | -11.555% |
| 2025-06-26 | 57.20 | 57.97 | 56.57 | 57.93 | +2.061% | 234,189 | -12.791% |
| 2025-06-25 | 58.75 | 58.75 | 56.67 | 56.76 | -3.633% | 321,145 | -10.994% |
| 2025-06-24 | 58.39 | 59.50 | 58.39 | 58.90 | +1.168% | 229,744 | -14.228% |
| 2025-06-23 | 57.70 | 58.27 | 57.00 | 58.22 | +0.310% | 231,671 | -13.226% |
| 2025-06-20 | 58.29 | 58.66 | 57.33 | 58.04 | +0.259% | 441,805 | -12.957% |
| 2025-06-18 | 56.85 | 58.34 | 56.70 | 57.89 | +1.794% | 200,550 | -12.731% |
| 2025-06-17 | 57.31 | 57.58 | 56.51 | 56.87 | -0.646% | 250,483 | -11.166% |
| 2025-06-16 | 57.00 | 58.11 | 56.95 | 57.24 | +1.579% | 251,072 | -11.740% |
| 2025-06-13 | 56.45 | 57.08 | 55.89 | 56.35 | -0.932% | 228,854 | -10.346% |
| 2025-06-12 | 57.07 | 57.43 | 56.58 | 56.88 | -0.612% | 205,664 | -11.181% |
| 2025-06-11 | 57.65 | 58.49 | 57.15 | 57.23 | +0.245% | 233,230 | -11.725% |
| 2025-06-10 | 56.94 | 57.89 | 56.71 | 57.09 | +0.723% | 290,506 | -11.508% |
| 2025-06-09 | 55.84 | 56.96 | 55.56 | 56.68 | +2.421% | 200,827 | -10.868% |
| 2025-06-06 | 55.46 | 55.84 | 55.00 | 55.34 | +1.022% | 143,594 | -8.710% |
| 2025-06-05 | 55.18 | 55.49 | 54.54 | 54.78 | -1.012% | 160,261 | -7.777% |
| 2025-06-04 | 55.49 | 55.97 | 55.21 | 55.34 | -0.718% | 232,081 | -8.710% |
| 2025-06-03 | 54.25 | 56.02 | 53.80 | 55.74 | +2.747% | 273,481 | -9.365% |
| 2025-06-02 | 54.95 | 55.00 | 53.83 | 54.25 | -1.757% | 208,435 | -6.876% |
| 2025-05-30 | 55.28 | 55.79 | 54.58 | 55.22 | -0.755% | 233,495 | -8.511% |
| 2025-05-29 | 56.19 | 57.00 | 55.42 | 55.64 | -0.215% | 185,005 | -9.202% |
| 2025-05-28 | 56.71 | 56.94 | 55.66 | 55.76 | -1.519% | 180,792 | -9.397% |
| 2025-05-27 | 56.10 | 56.70 | 55.57 | 56.62 | +1.963% | 253,285 | -10.774% |
| 2025-05-23 | 54.80 | 55.70 | 54.30 | 55.53 | -0.018% | 147,313 | -9.022% |
| 2025-05-22 | 55.47 | 56.05 | 54.80 | 55.54 | +0.235% | 189,323 | -9.039% |
| 2025-05-21 | 56.20 | 56.82 | 55.26 | 55.41 | -2.892% | 290,408 | -8.825% |
| 2025-05-20 | 56.55 | 57.68 | 56.55 | 57.06 | +0.088% | 194,773 | -11.462% |
| 2025-05-19 | 55.83 | 57.09 | 55.75 | 57.01 | +0.088% | 181,559 | -11.384% |
| 2025-05-16 | 55.80 | 57.49 | 55.60 | 56.96 | +2.723% | 273,073 | -11.306% |
| 2025-05-15 | 55.32 | 55.79 | 54.51 | 55.45 | +0.235% | 228,040 | -8.891% |
| 2025-05-14 | 55.00 | 56.03 | 54.95 | 55.32 | -0.270% | 243,099 | -8.677% |
| 2025-05-13 | 55.89 | 56.58 | 54.71 | 55.47 | -0.734% | 158,961 | -8.924% |
| 2025-05-12 | 56.90 | 57.71 | 55.51 | 55.88 | +2.326% | 237,150 | -9.592% |
| 2025-05-09 | 55.62 | 56.15 | 54.52 | 54.61 | -1.886% | 193,236 | -7.489% |
| 2025-05-08 | 56.70 | 57.09 | 54.48 | 55.66 | +4.291% | 331,789 | -9.235% |
| 2025-05-07 | 53.88 | 54.16 | 52.89 | 53.37 | +0.698% | 496,314 | -5.340% |
| 2025-05-06 | 54.65 | 54.67 | 52.76 | 53.00 | -3.161% | 275,730 | -4.679% |
| 2025-05-05 | 55.27 | 55.50 | 54.63 | 54.73 | -1.988% | 193,771 | -7.692% |
| 2025-05-02 | 55.66 | 56.38 | 55.41 | 55.84 | +1.546% | 260,969 | -9.527% |
| 2025-05-01 | 54.72 | 55.20 | 53.93 | 54.99 | +1.252% | 236,745 | -8.129% |
| 2025-04-30 | 52.00 | 54.79 | 51.05 | 54.31 | +2.957% | 460,245 | -6.978% |
| 2025-04-29 | 53.35 | 53.73 | 52.15 | 52.75 | -1.915% | 332,899 | -4.227% |
| 2025-04-28 | 53.50 | 54.09 | 52.59 | 53.78 | +0.411% | 138,079 | -6.062% |
| 2025-04-25 | 53.11 | 53.75 | 52.44 | 53.56 | +0.337% | 137,309 | -5.676% |
| 2025-04-24 | 52.26 | 53.67 | 51.96 | 53.38 | +3.090% | 219,061 | -5.358% |
| 2025-04-23 | 53.78 | 54.29 | 51.66 | 51.78 | -1.089% | 206,705 | -2.433% |
| 2025-04-22 | 51.95 | 52.82 | 51.22 | 52.35 | +2.226% | 202,901 | -3.496% |
| 2025-04-21 | 51.21 | 51.40 | 50.00 | 51.21 | -0.775% | 224,994 | -1.347% |
| 2025-04-17 | 51.03 | 52.50 | 50.62 | 51.61 | +1.276% | 194,708 | -2.112% |
| 2025-04-16 | 50.23 | 51.86 | 50.00 | 50.96 | +0.951% | 216,542 | -0.863% |
| 2025-04-15 | 51.00 | 53.53 | 49.54 | 50.48 | -0.689% | 364,486 | +0.079% |
| 2025-04-14 | 50.10 | 51.52 | 49.80 | 50.83 | 0.000% | 267,638 | -0.610% |