IIPR(IIPR)
IIPR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $56.72 | $57.13 | $56.31 | $56.31 | 324,242 |
| 8/27/2026 | $57.00 | $57.33 | $56.36 | $56.42 | 312,278 |
| 8/26/2026 | $57.61 | $57.96 | $56.91 | $57.04 | 180,355 |
| 8/25/2026 | $57.13 | $57.67 | $56.68 | $57.63 | 472,939 |
| 8/24/2026 | $56.78 | $57.70 | $55.88 | $56.80 | 418,843 |
| 8/21/2026 | $56.99 | $57.42 | $56.37 | $56.71 | 199,404 |
| 8/20/2026 | $56.27 | $56.80 | $55.72 | $56.73 | 167,841 |
| 8/19/2026 | $55.35 | $56.20 | $55.35 | $56.20 | 226,110 |
| 8/18/2026 | $55.82 | $56.11 | $54.62 | $55.12 | 396,933 |
| 8/17/2026 | $55.58 | $55.87 | $55.28 | $55.80 | 349,867 |
| 8/14/2026 | $57.31 | $57.75 | $55.95 | $55.99 | 362,681 |
| 8/13/2026 | $58.10 | $58.70 | $57.43 | $57.53 | 243,766 |
| 8/12/2026 | $58.50 | $58.69 | $57.65 | $57.72 | 214,287 |
| 8/11/2026 | $57.64 | $58.28 | $57.32 | $57.68 | 196,871 |
| 8/10/2026 | $58.86 | $58.86 | $57.19 | $57.40 | 357,008 |
| 8/7/2026 | $58.62 | $59.55 | $58.53 | $59.16 | 237,915 |
| 8/6/2026 | $58.36 | $59.22 | $58.04 | $58.35 | 262,600 |
| 8/5/2026 | $59.77 | $60.56 | $57.63 | $58.47 | 484,126 |
| 8/4/2026 | $57.80 | $60.70 | $56.25 | $60.36 | 473,638 |
| 8/3/2026 | $59.01 | $59.48 | $58.07 | $58.59 | 368,111 |
| 7/31/2026 | $60.88 | $61.00 | $58.68 | $58.81 | 392,943 |
| 7/30/2026 | $61.55 | $61.55 | $60.01 | $60.78 | 212,600 |
| 7/29/2026 | $60.73 | $61.46 | $60.26 | $61.21 | 309,100 |
| 7/28/2026 | $61.69 | $61.99 | $60.40 | $60.57 | 234,754 |
| 7/27/2026 | $61.55 | $62.50 | $61.13 | $61.42 | 414,694 |
| 7/24/2026 | $61.44 | $62.44 | $61.44 | $61.48 | 203,070 |
| 7/23/2026 | $61.79 | $62.04 | $60.45 | $61.27 | 328,604 |
| 7/22/2026 | $63.38 | $63.56 | $62.17 | $62.31 | 193,833 |
| 7/21/2026 | $63.94 | $64.28 | $61.00 | $63.26 | 776,209 |
| 7/20/2026 | $64.49 | $65.10 | $63.85 | $64.35 | 163,262 |
| 7/17/2026 | $64.39 | $65.18 | $63.98 | $64.47 | 266,110 |
| 7/16/2026 | $63.52 | $65.38 | $63.39 | $64.67 | 366,820 |
| 7/15/2026 | $63.80 | $65.12 | $63.39 | $63.58 | 287,111 |
| 7/14/2026 | $64.85 | $64.85 | $63.40 | $63.72 | 249,016 |
| 7/13/2026 | $64.41 | $64.84 | $62.96 | $63.79 | 283,600 |
| 7/10/2026 | $63.22 | $64.55 | $63.22 | $64.44 | 348,092 |
| 7/9/2026 | $63.24 | $63.58 | $62.39 | $63.03 | 250,732 |
| 7/8/2026 | $61.75 | $63.21 | $60.86 | $62.87 | 373,100 |
| 7/7/2026 | $62.03 | $62.64 | $61.68 | $61.81 | 265,481 |
| 7/6/2026 | $63.30 | $63.71 | $61.78 | $61.86 | 231,700 |
| 7/2/2026 | $63.00 | $63.55 | $62.58 | $63.36 | 290,458 |
| 7/1/2026 | $61.68 | $63.42 | $61.51 | $62.70 | 362,417 |
| 6/30/2026 | $61.50 | $62.29 | $60.15 | $61.98 | 647,135 |
| 6/29/2026 | $62.99 | $63.64 | $61.99 | $63.26 | 688,935 |
| 6/26/2026 | $61.15 | $63.15 | $61.12 | $62.93 | 789,600 |
| 6/25/2026 | $61.33 | $61.81 | $60.39 | $61.16 | 224,608 |
| 6/24/2026 | $61.15 | $61.49 | $60.41 | $61.08 | 342,800 |
| 6/23/2026 | $58.92 | $60.89 | $58.92 | $60.66 | 303,835 |
| 6/22/2026 | $59.80 | $60.18 | $59.05 | $59.31 | 396,755 |
| 6/18/2026 | $59.00 | $60.06 | $58.85 | $59.60 | 461,531 |
| 6/17/2026 | $59.55 | $60.00 | $58.55 | $58.65 | 313,021 |
| 6/16/2026 | $60.93 | $61.29 | $59.13 | $59.60 | 365,647 |
| 6/15/2026 | $61.01 | $61.35 | $60.24 | $60.50 | 378,240 |
| 6/12/2026 | $61.94 | $62.30 | $59.92 | $60.49 | 563,262 |
| 6/11/2026 | $58.75 | $61.77 | $58.31 | $61.77 | 511,733 |
| 6/10/2026 | $57.91 | $61.16 | $56.01 | $58.16 | 3.23M |
| 6/9/2026 | $59.40 | $60.71 | $59.40 | $60.34 | 189,300 |
| 6/8/2026 | $59.00 | $61.12 | $59.00 | $59.19 | 300,200 |
| 6/5/2026 | $57.95 | $58.84 | $57.53 | $58.56 | 195,895 |
| 6/4/2026 | $57.99 | $58.66 | $57.36 | $58.40 | 149,515 |
| 6/3/2026 | $57.54 | $58.16 | $57.17 | $57.27 | 225,800 |
| 6/2/2026 | $57.17 | $58.28 | $57.17 | $57.95 | 141,223 |
| 6/1/2026 | $57.90 | $57.90 | $56.89 | $57.32 | 250,165 |