IIPR(IIPR)
IIPR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/29/2026 | $58.08 | $58.85 | $57.89 | $57.99 | 278,239 |
| 5/28/2026 | $57.64 | $58.70 | $57.31 | $58.00 | 222,411 |
| 5/27/2026 | $56.99 | $58.36 | $56.59 | $57.76 | 221,962 |
| 5/26/2026 | $56.84 | $57.31 | $55.41 | $57.06 | 341,661 |
| 5/22/2026 | $56.84 | $57.47 | $56.37 | $57.06 | 221,662 |
| 5/21/2026 | $55.88 | $57.36 | $55.45 | $56.39 | 219,800 |
| 5/20/2026 | $54.35 | $56.22 | $54.05 | $56.20 | 266,122 |
| 5/19/2026 | $53.97 | $54.57 | $53.85 | $54.45 | 144,902 |
| 5/18/2026 | $54.39 | $55.00 | $54.21 | $54.58 | 134,815 |
| 5/15/2026 | $54.09 | $54.37 | $53.38 | $53.98 | 316,708 |
| 5/14/2026 | $55.42 | $55.68 | $54.56 | $54.84 | 220,638 |
| 5/13/2026 | $55.89 | $55.90 | $54.77 | $54.93 | 229,839 |
| 5/12/2026 | $56.49 | $56.80 | $55.39 | $55.76 | 250,491 |
| 5/11/2026 | $57.60 | $57.60 | $56.05 | $56.49 | 267,500 |
| 5/8/2026 | $57.56 | $58.85 | $56.78 | $57.29 | 283,900 |
| 5/7/2026 | $57.85 | $59.16 | $56.57 | $56.59 | 319,100 |
| 5/6/2026 | $60.08 | $60.84 | $56.87 | $57.70 | 537,005 |
| 5/5/2026 | $54.63 | $61.40 | $54.63 | $60.32 | 1.11M |
| 5/4/2026 | $54.37 | $54.37 | $52.85 | $52.90 | 328,689 |
| 5/1/2026 | $54.05 | $54.65 | $53.82 | $54.49 | 195,150 |
| 4/30/2026 | $53.27 | $54.32 | $53.09 | $54.25 | 277,248 |
| 4/29/2026 | $55.56 | $55.66 | $52.77 | $53.22 | 573,268 |
| 4/28/2026 | $55.77 | $56.19 | $55.25 | $56.01 | 194,263 |
| 4/27/2026 | $55.84 | $56.70 | $55.38 | $55.76 | 302,435 |
| 4/24/2026 | $53.23 | $55.92 | $53.00 | $55.91 | 352,200 |
| 4/23/2026 | $57.72 | $57.89 | $52.57 | $53.01 | 819,505 |
| 4/22/2026 | $53.21 | $56.75 | $52.18 | $55.85 | 938,946 |
| 4/21/2026 | $53.38 | $53.79 | $52.43 | $52.85 | 275,037 |
| 4/20/2026 | $52.80 | $53.47 | $52.46 | $53.18 | 193,433 |
| 4/17/2026 | $52.43 | $53.50 | $52.14 | $52.94 | 291,500 |
| 4/16/2026 | $51.88 | $52.35 | $51.37 | $51.99 | 231,593 |
| 4/15/2026 | $50.93 | $51.90 | $50.93 | $51.90 | 265,777 |
| 4/14/2026 | $50.68 | $51.41 | $50.50 | $51.18 | 246,218 |
| 4/13/2026 | $50.96 | $51.00 | $50.32 | $50.68 | 171,114 |