Innovative Industrial Properties Inc (IIPR) stock
IIPRNYSEReal EstateFiscal year ends December 31Also trades as IIPR.PA, IIPR.PB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 13/3030% below fair value
$52.04−1.42 (-2.66%)
Close on Oct 30, 2026Market cap $1.43BP/E 11.7Yield –
Price history
Innovative Industrial Properties share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$52.04
-2.66% on the day
52-week range
$44.58 – $65.38
-20.4% from the high
Change over 52 weeks
+3.9%
From $50.11 on Oct 30, 2025
Average volume
356,995
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $54.10 | $54.75 | $51.86 | $52.04 | -4.00% | 1,251,597 |
| Oct 19, 2026 | $52.55 | $54.78 | $51.41 | $54.21 | +3.47% | 1,355,981 |
| Oct 12, 2026 | $51.83 | $53.55 | $50.54 | $52.39 | +1.08% | 1,985,018 |
| Oct 5, 2026 | $50.46 | $52.73 | $49.44 | $51.83 | +2.59% | 1,929,132 |
| Sep 28, 2026 | $55.14 | $55.84 | $50.46 | $50.52 | -9.01% | 3,538,331 |
| Sep 21, 2026 | $55.62 | $56.99 | $55.05 | $55.52 | -0.18% | 1,908,067 |
| Sep 14, 2026 | $56.01 | $57.11 | $55.20 | $55.62 | -1.12% | 1,941,437 |
| Sep 8, 2026 | $57.25 | $57.50 | $55.40 | $56.25 | -1.66% | 976,138 |
| Aug 31, 2026 | $56.18 | $57.72 | $55.85 | $57.20 | +1.58% | 1,840,126 |
| Aug 24, 2026 | $56.78 | $57.96 | $55.88 | $56.31 | -0.71% | 1,708,657 |
| Aug 17, 2026 | $55.58 | $57.42 | $54.62 | $56.71 | +1.29% | 1,340,155 |
| Aug 10, 2026 | $58.86 | $58.86 | $55.95 | $55.99 | -5.36% | 1,374,613 |
| Aug 3, 2026 | $59.01 | $60.70 | $56.25 | $59.16 | +0.60% | 1,826,382 |
| Jul 27, 2026 | $61.55 | $62.50 | $58.68 | $58.81 | -4.34% | 1,564,068 |
| Jul 20, 2026 | $64.49 | $65.10 | $60.45 | $61.48 | -4.64% | 1,664,978 |
| Jul 13, 2026 | $64.41 | $65.38 | $62.96 | $64.47 | +0.05% | 1,452,652 |
| Jul 6, 2026 | $63.30 | $64.55 | $60.86 | $64.44 | +1.70% | 1,469,046 |
| Jun 29, 2026 | $62.99 | $63.64 | $60.15 | $63.36 | +0.68% | 1,988,945 |
| Jun 22, 2026 | $59.80 | $63.15 | $58.92 | $62.93 | +5.59% | 2,057,570 |
| Jun 15, 2026 | $61.01 | $61.35 | $58.55 | $59.60 | -1.47% | 1,518,439 |
| Jun 8, 2026 | $59.00 | $62.30 | $56.01 | $60.49 | +3.30% | 4,798,731 |
| Jun 1, 2026 | $57.90 | $58.84 | $56.89 | $58.56 | +0.98% | 962,591 |
| May 26, 2026 | $56.84 | $58.85 | $55.41 | $57.99 | +1.63% | 1,064,273 |
| May 18, 2026 | $54.39 | $57.47 | $53.85 | $57.06 | +5.71% | 987,301 |
| May 11, 2026 | $57.60 | $57.60 | $53.38 | $53.98 | -5.78% | 1,285,139 |
| May 4, 2026 | $54.37 | $61.40 | $52.85 | $57.29 | +5.14% | 2,580,813 |
| Apr 27, 2026 | $55.84 | $56.70 | $52.77 | $54.49 | -2.54% | 1,542,364 |
| Apr 20, 2026 | $52.80 | $57.89 | $52.18 | $55.91 | +5.61% | 2,579,108 |
| Apr 13, 2026 | $50.96 | $53.50 | $50.32 | $52.94 | +3.80% | 1,206,181 |
| Apr 6, 2026 | $49.95 | $51.44 | $48.95 | $51.00 | +1.57% | 1,440,724 |
| Mar 30, 2026 | $51.49 | $51.88 | $48.51 | $50.21 | -1.45% | 1,392,611 |
| Mar 23, 2026 | $52.21 | $53.39 | $50.81 | $50.95 | -1.28% | 1,316,549 |
| Mar 16, 2026 | $53.20 | $54.10 | $51.20 | $51.61 | -1.99% | 1,588,180 |
| Mar 9, 2026 | $53.25 | $55.00 | $52.26 | $52.66 | -3.15% | 1,202,375 |
| Mar 2, 2026 | $52.39 | $56.84 | $51.80 | $54.37 | +2.66% | 1,810,740 |
| Feb 23, 2026 | $45.78 | $54.71 | $45.33 | $52.96 | +15.86% | 2,603,685 |
| Feb 17, 2026 | $46.19 | $46.66 | $44.90 | $45.71 | -0.48% | 1,172,021 |
| Feb 9, 2026 | $48.60 | $48.86 | $44.85 | $45.93 | -5.59% | 1,291,640 |
| Feb 2, 2026 | $48.32 | $49.66 | $47.67 | $48.65 | +0.68% | 1,234,325 |
| Jan 26, 2026 | $49.66 | $49.80 | $47.80 | $48.32 | -2.68% | 1,155,670 |
| Jan 20, 2026 | $49.84 | $51.18 | $49.00 | $49.65 | -1.76% | 1,186,700 |
| Jan 12, 2026 | $50.62 | $52.18 | $49.56 | $50.54 | -0.12% | 1,571,943 |
| Jan 5, 2026 | $49.37 | $50.83 | $47.46 | $50.60 | +2.28% | 1,779,168 |
| Dec 29, 2025 | $50.97 | $51.35 | $47.16 | $49.47 | -2.77% | 2,276,679 |
| Dec 22, 2025 | $53.26 | $53.39 | $49.27 | $50.88 | -4.27% | 1,920,000 |
| Dec 15, 2025 | $58.48 | $59.83 | $52.74 | $53.15 | -6.38% | 3,934,372 |
| Dec 8, 2025 | $50.23 | $58.37 | $49.50 | $56.77 | +13.22% | 2,367,629 |
| Dec 1, 2025 | $48.73 | $51.84 | $48.51 | $50.14 | +1.40% | 1,180,088 |
| Nov 24, 2025 | $48.14 | $50.39 | $47.50 | $49.45 | +2.91% | 1,173,637 |
| Nov 17, 2025 | $48.30 | $48.33 | $44.58 | $48.05 | -0.78% | 1,797,647 |
| Nov 10, 2025 | $51.80 | $52.34 | $48.31 | $48.43 | -5.89% | 1,195,520 |
| Nov 3, 2025 | $49.79 | $53.35 | $48.36 | $51.46 | +2.61% | 1,893,278 |
| Oct 27, 2025 | $53.00 | $53.21 | $49.29 | $50.15 | -5.07% | 1,434,103 |
| Oct 20, 2025 | $54.17 | $55.19 | $52.55 | $52.83 | -1.64% | 1,123,821 |
| Oct 13, 2025 | $51.93 | $56.56 | $51.69 | $53.71 | +4.90% | 1,250,989 |
| Oct 6, 2025 | $56.50 | $56.80 | $51.16 | $51.20 | -9.32% | 1,388,441 |
| Sep 29, 2025 | $56.02 | $58.10 | $51.96 | $56.46 | +3.67% | 2,240,340 |
| Sep 22, 2025 | $57.17 | $57.29 | $53.98 | $54.46 | -5.17% | 1,426,883 |
| Sep 15, 2025 | $57.27 | $58.90 | $56.63 | $57.43 | +0.81% | 1,623,486 |
| Sep 8, 2025 | $57.10 | $57.68 | $55.48 | $56.97 | -0.58% | 1,088,499 |
| Sep 2, 2025 | $56.07 | $57.69 | $54.23 | $57.30 | +1.13% | 1,025,229 |
| Aug 25, 2025 | $54.90 | $56.78 | $54.14 | $56.66 | +3.17% | 1,373,109 |
| Aug 18, 2025 | $52.24 | $55.50 | $51.81 | $54.92 | +5.11% | 1,270,984 |
| Aug 11, 2025 | $46.92 | $54.94 | $46.57 | $52.25 | +14.01% | 2,781,381 |
| Aug 4, 2025 | $51.60 | $52.71 | $45.50 | $45.83 | -10.78% | 2,424,386 |
| Jul 28, 2025 | $53.87 | $54.00 | $50.50 | $51.37 | -4.32% | 1,184,806 |
| Jul 21, 2025 | $52.99 | $54.86 | $52.30 | $53.69 | +2.31% | 1,024,057 |
| Jul 14, 2025 | $56.00 | $56.74 | $51.23 | $52.48 | -6.47% | 1,984,345 |
| Jul 7, 2025 | $56.51 | $57.00 | $55.18 | $56.11 | -1.42% | 1,160,111 |
| Jun 30, 2025 | $55.60 | $57.64 | $54.22 | $56.92 | -0.35% | 1,140,969 |
| Jun 23, 2025 | $57.70 | $59.50 | $56.57 | $57.12 | -1.59% | 1,454,211 |
| Jun 16, 2025 | $57.00 | $58.66 | $56.51 | $58.04 | +3.00% | 1,143,910 |
| Jun 9, 2025 | $55.84 | $58.49 | $55.56 | $56.35 | +1.83% | 1,159,081 |
| Jun 2, 2025 | $54.95 | $56.02 | $53.80 | $55.34 | +0.22% | 1,017,852 |
| May 26, 2025 | $54.80 | $57.00 | $54.30 | $55.22 | -0.56% | 999,882 |
| May 19, 2025 | $55.83 | $57.68 | $54.30 | $55.53 | -2.51% | 1,003,376 |
| May 12, 2025 | $56.90 | $57.71 | $54.51 | $56.96 | +4.30% | 1,140,323 |
| May 5, 2025 | $55.27 | $57.09 | $52.76 | $54.61 | -2.20% | 1,490,840 |
| Apr 28, 2025 | $53.50 | $56.38 | $51.05 | $55.84 | +4.26% | 1,428,937 |
| Apr 21, 2025 | $51.21 | $54.29 | $50.00 | $53.56 | +3.78% | 990,970 |
| Apr 14, 2025 | $50.10 | $53.53 | $49.54 | $51.61 | +4.56% | 1,043,374 |
| Apr 7, 2025 | $51.00 | $54.07 | $45.44 | $49.36 | -7.62% | 3,335,866 |
| Mar 31, 2025 | $53.96 | $56.83 | $49.51 | $53.43 | -16.19% | 3,349,286 |
| Mar 24, 2025 | $64.28 | $66.34 | $63.26 | $63.75 | +0.22% | 1,445,380 |
| Mar 17, 2025 | $66.46 | $66.46 | $61.72 | $63.61 | -8.63% | 3,480,951 |
| Mar 10, 2025 | $73.50 | $74.92 | $67.88 | $69.62 | -4.93% | 1,706,719 |
| Mar 3, 2025 | $72.17 | $74.19 | $68.53 | $73.23 | +1.78% | 1,865,054 |
| Feb 24, 2025 | $73.00 | $74.74 | $71.58 | $71.95 | -0.99% | 1,614,651 |
| Feb 18, 2025 | $72.94 | $75.49 | $71.40 | $72.67 | -0.59% | 1,485,179 |
| Feb 10, 2025 | $73.94 | $75.71 | $72.18 | $73.10 | -0.53% | 834,422 |
| Feb 3, 2025 | $69.99 | $75.33 | $69.04 | $73.49 | +2.53% | 1,303,951 |
| Jan 27, 2025 | $67.63 | $74.40 | $66.28 | $71.68 | +5.46% | 1,641,052 |
| Jan 21, 2025 | $68.40 | $70.52 | $66.10 | $67.97 | -0.21% | 1,040,045 |
| Jan 13, 2025 | $62.90 | $69.02 | $62.45 | $68.11 | +7.38% | 1,421,833 |
| Jan 6, 2025 | $68.10 | $69.24 | $62.93 | $63.43 | -6.80% | 1,470,308 |
| Dec 30, 2024 | $67.49 | $68.88 | $64.80 | $68.06 | -0.07% | 1,836,095 |
| Dec 23, 2024 | $71.71 | $73.66 | $67.66 | $68.11 | -7.53% | 2,561,575 |
| Dec 16, 2024 | $103.99 | $104.64 | $70.88 | $73.66 | -29.66% | 4,290,822 |
| Dec 9, 2024 | $106.77 | $109.34 | $102.78 | $104.72 | -1.84% | 839,123 |
| Dec 2, 2024 | $109.00 | $111.11 | $105.26 | $106.68 | -2.15% | 935,769 |
| Nov 25, 2024 | $107.83 | $112.83 | $107.83 | $109.02 | +1.77% | 900,958 |
| Nov 18, 2024 | $102.00 | $107.83 | $101.62 | $107.12 | +4.78% | 1,051,127 |
| Nov 11, 2024 | $106.01 | $110.32 | $101.32 | $102.23 | -3.89% | 1,767,653 |
| Nov 4, 2024 | $127.00 | $134.31 | $105.17 | $106.37 | -16.24% | 2,514,225 |
| Oct 28, 2024 | $133.05 | $135.78 | $126.75 | $127.00 | -3.70% | 550,575 |
| Oct 21, 2024 | $132.84 | $135.31 | $130.42 | $131.88 | -0.98% | 492,086 |
| Oct 14, 2024 | $131.00 | $136.81 | $130.15 | $133.18 | +1.77% | 807,025 |
| Oct 7, 2024 | $130.60 | $131.45 | $127.36 | $130.87 | -0.46% | 642,159 |
| Sep 30, 2024 | $134.13 | $135.80 | $130.87 | $131.47 | -3.20% | 608,469 |
| Sep 23, 2024 | $135.81 | $138.35 | $132.98 | $135.82 | +0.67% | 849,276 |
| Sep 16, 2024 | $129.75 | $138.00 | $129.75 | $134.91 | +4.45% | 1,436,867 |
| Sep 9, 2024 | $120.58 | $129.45 | $120.58 | $129.16 | +7.04% | 703,556 |
| Sep 3, 2024 | $123.34 | $124.25 | $119.50 | $120.67 | -2.90% | 523,037 |
| Aug 26, 2024 | $125.20 | $127.36 | $121.59 | $124.28 | -0.14% | 726,875 |
| Aug 19, 2024 | $117.89 | $125.09 | $117.67 | $124.46 | +5.36% | 749,720 |
| Aug 12, 2024 | $115.80 | $119.87 | $113.76 | $118.13 | +2.06% | 635,925 |
| Aug 5, 2024 | $107.53 | $117.50 | $107.00 | $115.75 | -1.67% | 1,181,927 |
| Jul 29, 2024 | $123.48 | $125.45 | $115.73 | $117.71 | -4.25% | 965,749 |
| Jul 22, 2024 | $119.00 | $124.00 | $118.11 | $122.93 | +3.93% | 837,893 |
| Jul 15, 2024 | $117.00 | $123.80 | $116.37 | $118.28 | +1.90% | 1,075,804 |
| Jul 8, 2024 | $109.03 | $118.49 | $107.91 | $116.08 | +6.75% | 894,285 |
| Jul 1, 2024 | $108.95 | $109.87 | $107.10 | $108.74 | -0.44% | 482,013 |
| Jun 24, 2024 | $107.73 | $110.50 | $107.33 | $109.22 | +1.38% | 919,662 |
| Jun 17, 2024 | $105.89 | $109.32 | $105.69 | $107.73 | +1.04% | 782,800 |
| Jun 10, 2024 | $105.72 | $110.00 | $105.50 | $106.62 | -0.24% | 734,498 |
| Jun 3, 2024 | $109.15 | $110.05 | $106.17 | $106.88 | -0.84% | 722,263 |
| May 28, 2024 | $109.32 | $109.81 | $104.10 | $107.78 | -1.37% | 650,260 |
| May 20, 2024 | $113.88 | $114.11 | $107.01 | $109.28 | -4.08% | 749,448 |
| May 13, 2024 | $104.60 | $115.75 | $104.25 | $113.93 | +9.10% | 1,274,365 |
| May 6, 2024 | $109.48 | $111.08 | $102.00 | $104.43 | -4.61% | 1,204,659 |
| Apr 29, 2024 | $98.65 | $111.71 | $97.50 | $109.48 | +12.05% | 1,997,198 |
| Apr 22, 2024 | $95.00 | $99.23 | $94.11 | $97.71 | +3.69% | 568,345 |
| Apr 15, 2024 | $98.63 | $99.17 | $93.52 | $94.23 | -4.14% | 872,004 |
| Apr 8, 2024 | $101.50 | $103.38 | $96.84 | $98.30 | -2.63% | 962,912 |
| Apr 1, 2024 | $104.00 | $104.00 | $98.22 | $100.96 | -2.49% | 844,449 |
| Mar 25, 2024 | $102.83 | $105.81 | $102.20 | $103.54 | +0.99% | 1,207,981 |
| Mar 18, 2024 | $97.53 | $103.54 | $96.75 | $102.52 | +6.05% | 1,304,616 |
| Mar 11, 2024 | $96.33 | $99.49 | $95.63 | $96.67 | -0.22% | 1,206,892 |
| Mar 4, 2024 | $98.13 | $99.49 | $95.39 | $96.88 | -1.35% | 1,020,514 |
| Feb 26, 2024 | $90.11 | $99.76 | $89.29 | $98.21 | +8.26% | 1,520,577 |
| Feb 20, 2024 | $90.60 | $91.77 | $89.48 | $90.72 | -1.39% | 604,983 |
| Feb 12, 2024 | $91.62 | $93.69 | $87.52 | $92.00 | +0.44% | 1,098,888 |
| Feb 5, 2024 | $92.53 | $92.66 | $89.46 | $91.60 | -2.91% | 969,520 |
| Jan 29, 2024 | $94.57 | $96.87 | $91.58 | $94.35 | +0.14% | 957,270 |
| Jan 22, 2024 | $95.26 | $98.08 | $92.75 | $94.22 | +0.08% | 1,201,740 |
| Jan 16, 2024 | $92.75 | $94.61 | $90.01 | $94.14 | +1.00% | 1,086,049 |
| Jan 8, 2024 | $94.14 | $96.62 | $92.00 | $93.21 | -1.68% | 1,129,086 |
| Jan 2, 2024 | $99.98 | $101.65 | $93.18 | $94.80 | -5.97% | 1,068,974 |
| Dec 26, 2023 | $101.38 | $105.07 | $100.50 | $100.82 | +0.08% | 910,736 |
| Dec 18, 2023 | $98.59 | $102.47 | $97.46 | $100.74 | +2.48% | 1,207,620 |
| Dec 11, 2023 | $87.50 | $99.38 | $87.06 | $98.30 | +11.86% | 2,200,258 |
| Dec 4, 2023 | $83.50 | $88.65 | $83.42 | $87.88 | +4.71% | 1,565,462 |
| Nov 27, 2023 | $79.95 | $84.25 | $78.10 | $83.93 | +4.40% | 886,895 |
| Nov 20, 2023 | $78.61 | $80.93 | $77.88 | $80.39 | +2.13% | 525,889 |
| Nov 13, 2023 | $74.84 | $82.09 | $73.04 | $78.71 | +3.84% | 1,183,122 |
| Nov 6, 2023 | $81.17 | $81.17 | $74.78 | $75.80 | -5.94% | 961,865 |
| Oct 30, 2023 | $70.88 | $81.55 | $69.08 | $80.59 | +15.15% | 1,258,494 |
| Oct 23, 2023 | $73.37 | $74.22 | $69.56 | $69.99 | -5.16% | 1,947,357 |
| Oct 16, 2023 | $76.39 | $79.30 | $73.76 | $73.80 | -2.23% | 884,503 |
| Oct 9, 2023 | $72.90 | $78.20 | $72.67 | $75.48 | +2.76% | 923,518 |
| Oct 2, 2023 | $75.25 | $76.27 | $71.10 | $73.45 | -2.92% | 1,051,582 |
| Sep 25, 2023 | $81.16 | $83.11 | $72.72 | $75.66 | -7.18% | 1,810,197 |
| Sep 18, 2023 | $87.22 | $87.28 | $81.00 | $81.51 | -6.43% | 854,602 |
| Sep 11, 2023 | $88.73 | $89.90 | $84.78 | $87.11 | -1.68% | 1,428,072 |
| Sep 5, 2023 | $85.45 | $89.22 | $84.18 | $88.60 | +1.00% | 905,104 |
| Aug 28, 2023 | $77.40 | $89.55 | $76.85 | $87.72 | +14.64% | 1,731,105 |
| Aug 21, 2023 | $76.08 | $78.56 | $74.81 | $76.52 | +0.33% | 852,836 |
| Aug 14, 2023 | $82.00 | $82.00 | $76.20 | $76.27 | -7.33% | 936,957 |
| Aug 7, 2023 | $78.97 | $83.25 | $78.50 | $82.30 | +4.81% | 999,422 |
| Jul 31, 2023 | $77.27 | $79.65 | $75.46 | $78.52 | +2.25% | 1,282,970 |
| Jul 24, 2023 | $78.93 | $79.66 | $74.61 | $76.79 | -2.70% | 1,046,780 |
| Jul 17, 2023 | $75.62 | $81.18 | $75.01 | $78.92 | +4.18% | 1,119,379 |
| Jul 10, 2023 | $72.56 | $78.07 | $72.13 | $75.75 | +4.25% | 1,153,878 |
| Jul 3, 2023 | $73.11 | $75.00 | $71.20 | $72.66 | -0.48% | 720,696 |
| Jun 26, 2023 | $70.59 | $74.95 | $70.59 | $73.01 | +3.43% | 1,436,829 |
| Jun 20, 2023 | $74.50 | $75.03 | $70.52 | $70.59 | -5.46% | 1,946,218 |
| Jun 12, 2023 | $70.68 | $75.20 | $70.00 | $74.67 | +5.75% | 1,557,336 |
| Jun 5, 2023 | $68.50 | $71.98 | $66.86 | $70.61 | +2.68% | 1,351,112 |
| May 30, 2023 | $68.18 | $69.05 | $65.16 | $68.77 | +1.94% | 1,172,806 |
| May 22, 2023 | $67.90 | $71.65 | $66.50 | $67.46 | -0.63% | 1,000,000 |
| May 15, 2023 | $69.57 | $71.57 | $67.70 | $67.89 | -2.20% | 1,717,337 |
| May 8, 2023 | $69.17 | $74.81 | $67.93 | $69.42 | +0.09% | 2,134,069 |
| May 1, 2023 | $68.17 | $69.69 | $66.24 | $69.36 | +1.18% | 1,354,680 |
| Apr 24, 2023 | $69.10 | $69.37 | $63.36 | $68.55 | -0.75% | 1,729,663 |
| Apr 17, 2023 | $70.87 | $72.78 | $67.10 | $69.07 | -2.36% | 2,003,689 |
| Apr 10, 2023 | $72.40 | $74.15 | $70.35 | $70.74 | -2.76% | 1,240,872 |
| Apr 3, 2023 | $76.31 | $76.31 | $71.20 | $72.75 | -4.26% | 1,193,314 |
| Mar 27, 2023 | $76.89 | $77.32 | $73.72 | $75.99 | +0.29% | 1,463,638 |
| Mar 20, 2023 | $80.51 | $81.68 | $73.25 | $75.77 | -5.59% | 1,772,893 |
| Mar 13, 2023 | $79.47 | $84.17 | $78.61 | $80.26 | +0.29% | 1,466,616 |
| Mar 6, 2023 | $87.64 | $87.92 | $78.72 | $80.03 | -8.37% | 1,418,912 |
| Feb 27, 2023 | $83.70 | $89.68 | $81.88 | $87.34 | +6.33% | 1,804,999 |
| Feb 21, 2023 | $86.13 | $86.44 | $81.20 | $82.14 | -5.33% | 1,300,314 |
| Feb 13, 2023 | $89.04 | $91.19 | $84.90 | $86.76 | -1.71% | 1,268,312 |
| Feb 6, 2023 | $91.66 | $93.25 | $86.60 | $88.27 | -5.22% | 1,103,136 |
| Jan 30, 2023 | $86.85 | $95.74 | $85.95 | $93.13 | +6.54% | 1,766,518 |
| Jan 23, 2023 | $88.38 | $90.07 | $81.00 | $87.41 | -1.82% | 2,881,438 |
| Jan 17, 2023 | $112.00 | $115.55 | $87.68 | $89.03 | -20.47% | 3,400,475 |
| Jan 9, 2023 | $101.52 | $112.70 | $100.41 | $111.94 | +11.71% | 1,419,383 |
| Jan 3, 2023 | $102.00 | $103.46 | $95.50 | $100.21 | -1.12% | 1,278,027 |
| Dec 27, 2022 | $102.63 | $103.10 | $99.97 | $101.35 | -1.87% | 1,135,540 |
| Dec 19, 2022 | $112.30 | $113.17 | $100.18 | $103.28 | -7.95% | 2,107,968 |
| Dec 12, 2022 | $110.52 | $116.72 | $109.07 | $112.20 | 0.00% | 2,043,398 |
| Dec 5, 2022 | $118.60 | $125.38 | $111.91 | $112.20 | -5.46% | 1,907,903 |
| Nov 28, 2022 | $118.17 | $123.61 | $113.79 | $118.68 | -0.14% | 1,629,975 |
| Nov 21, 2022 | $112.32 | $118.85 | $110.27 | $118.85 | +5.81% | 755,016 |
| Nov 14, 2022 | $113.00 | $115.76 | $109.01 | $112.32 | -0.50% | 926,325 |
| Nov 7, 2022 | $112.90 | $116.45 | $102.80 | $112.88 | +0.66% | 1,261,411 |
| Oct 31, 2022 | $105.00 | $117.50 | $104.26 | $112.14 | +7.35% | 2,045,391 |
| Oct 24, 2022 | $95.41 | $104.95 | $93.08 | $104.46 | +10.46% | 1,483,078 |
| Oct 17, 2022 | $93.76 | $98.34 | $91.05 | $94.57 | +4.94% | 2,715,227 |
| Oct 10, 2022 | $92.27 | $95.84 | $88.60 | $90.12 | -1.10% | 1,180,998 |
| Oct 3, 2022 | $89.92 | $98.81 | $89.48 | $91.12 | +2.96% | 2,388,168 |
| Sep 26, 2022 | $92.00 | $94.75 | $87.52 | $88.50 | -3.88% | 1,721,390 |
| Sep 19, 2022 | $93.27 | $102.98 | $90.83 | $92.07 | +0.67% | 2,723,606 |
| Sep 12, 2022 | $95.00 | $97.42 | $88.23 | $91.46 | -3.52% | 1,617,289 |
| Sep 6, 2022 | $90.65 | $94.83 | $87.69 | $94.80 | +5.03% | 780,768 |
| Aug 29, 2022 | $95.75 | $96.91 | $87.47 | $90.26 | -6.32% | 1,415,870 |
| Aug 22, 2022 | $100.36 | $100.95 | $95.04 | $96.35 | -5.66% | 1,084,339 |
| Aug 15, 2022 | $98.86 | $105.93 | $97.53 | $102.13 | +3.75% | 1,792,650 |
| Aug 8, 2022 | $93.80 | $98.72 | $90.81 | $98.44 | +4.27% | 1,284,868 |
| Aug 1, 2022 | $96.45 | $101.50 | $92.08 | $94.41 | -2.07% | 1,287,231 |
| Jul 25, 2022 | $95.31 | $96.49 | $88.72 | $96.41 | +1.18% | 1,358,651 |
| Jul 18, 2022 | $96.15 | $100.00 | $88.38 | $95.29 | -0.43% | 3,134,853 |
| Jul 11, 2022 | $114.10 | $114.33 | $94.55 | $95.70 | -16.55% | 1,958,451 |
| Jul 5, 2022 | $111.64 | $118.11 | $108.64 | $114.68 | +2.45% | 646,113 |
| Jun 27, 2022 | $120.98 | $120.98 | $107.00 | $111.94 | -6.19% | 1,193,412 |
| Jun 21, 2022 | $109.43 | $120.08 | $108.35 | $119.33 | +10.14% | 1,455,024 |
| Jun 13, 2022 | $123.44 | $125.32 | $107.52 | $108.34 | -16.16% | 2,287,688 |
| Jun 6, 2022 | $134.00 | $137.33 | $124.28 | $129.23 | -3.26% | 878,848 |
| May 31, 2022 | $133.09 | $136.98 | $130.21 | $133.58 | +0.37% | 863,227 |
| May 23, 2022 | $131.55 | $135.70 | $121.82 | $133.09 | +1.43% | 1,086,985 |
| May 16, 2022 | $138.50 | $139.54 | $125.79 | $131.21 | -5.24% | 1,346,689 |
| May 9, 2022 | $131.52 | $138.69 | $121.03 | $138.47 | +3.34% | 2,256,026 |
| May 2, 2022 | $144.74 | $149.99 | $132.57 | $134.00 | -7.32% | 2,007,469 |
| Apr 25, 2022 | $155.00 | $157.34 | $144.50 | $144.59 | -6.72% | 1,632,685 |
| Apr 18, 2022 | $170.00 | $171.18 | $154.58 | $155.00 | -8.65% | 2,053,367 |
| Apr 11, 2022 | $186.25 | $189.86 | $168.93 | $169.68 | -10.23% | 2,042,351 |
| Apr 4, 2022 | $200.09 | $208.60 | $188.50 | $189.02 | -5.53% | 2,657,072 |
| Mar 28, 2022 | $198.83 | $211.17 | $192.64 | $200.09 | +1.06% | 2,217,649 |
| Mar 21, 2022 | $203.86 | $205.75 | $193.95 | $197.99 | -3.21% | 830,100 |
| Mar 14, 2022 | $186.93 | $205.22 | $181.29 | $204.55 | +9.44% | 1,576,296 |
| Mar 7, 2022 | $183.39 | $192.48 | $179.64 | $186.91 | +2.43% | 848,905 |
| Feb 28, 2022 | $188.38 | $193.20 | $179.71 | $182.48 | -4.22% | 912,122 |
| Feb 22, 2022 | $180.10 | $191.06 | $169.00 | $190.51 | +4.05% | 878,070 |
| Feb 14, 2022 | $187.63 | $195.10 | $182.80 | $183.10 | -3.06% | 613,240 |
| Feb 7, 2022 | $192.00 | $198.69 | $183.03 | $188.87 | -1.99% | 1,132,105 |
| Jan 31, 2022 | $187.91 | $204.75 | $187.91 | $192.70 | +3.07% | 932,486 |
| Jan 24, 2022 | $179.99 | $196.90 | $178.00 | $186.96 | -0.61% | 1,355,311 |
| Jan 18, 2022 | $206.64 | $209.83 | $187.53 | $188.10 | -10.38% | 960,859 |
| Jan 10, 2022 | $216.31 | $223.66 | $205.41 | $209.88 | -5.71% | 1,140,190 |
| Jan 3, 2022 | $264.25 | $265.28 | $217.01 | $222.58 | -15.34% | 1,623,200 |
| Dec 27, 2021 | $254.90 | $265.98 | $252.24 | $262.91 | +4.78% | 1,173,463 |
| Dec 20, 2021 | $238.43 | $254.00 | $232.72 | $250.91 | +4.00% | 954,490 |
| Dec 13, 2021 | $253.93 | $254.86 | $232.14 | $241.27 | -5.48% | 1,472,420 |
| Dec 6, 2021 | $251.80 | $269.85 | $249.38 | $255.26 | +1.09% | 859,517 |
| Nov 29, 2021 | $269.50 | $270.83 | $247.71 | $252.50 | -5.24% | 950,768 |
| Nov 22, 2021 | $275.28 | $279.49 | $254.41 | $266.46 | -3.20% | 754,794 |
| Nov 15, 2021 | $280.27 | $288.02 | $274.19 | $275.28 | -1.52% | 1,130,584 |
| Nov 8, 2021 | $275.38 | $284.36 | $270.56 | $279.52 | +1.86% | 927,923 |
| Nov 1, 2021 | $263.59 | $275.98 | $258.18 | $274.42 | +4.31% | 901,409 |
| Oct 25, 2021 | $262.76 | $268.44 | $253.30 | $263.09 | +1.30% | 770,217 |
| Oct 18, 2021 | $238.00 | $262.38 | $238.00 | $259.71 | +8.64% | 930,602 |
| Oct 11, 2021 | $231.24 | $246.98 | $230.01 | $239.05 | +2.80% | 565,026 |
| Oct 4, 2021 | $232.28 | $239.40 | $221.03 | $232.53 | -0.70% | 723,662 |
| Sep 27, 2021 | $248.01 | $248.14 | $227.60 | $234.18 | -4.37% | 845,973 |
| Sep 20, 2021 | $228.60 | $247.68 | $227.30 | $244.88 | +5.22% | 1,157,999 |
| Sep 13, 2021 | $234.87 | $239.24 | $225.45 | $232.74 | -0.96% | 1,345,943 |
| Sep 7, 2021 | $252.04 | $253.61 | $233.66 | $234.99 | -6.78% | 706,138 |
| Aug 30, 2021 | $241.84 | $252.39 | $241.26 | $252.08 | +4.81% | 787,844 |
| Aug 23, 2021 | $234.99 | $244.21 | $234.99 | $240.51 | +2.83% | 694,605 |
| Aug 16, 2021 | $233.40 | $234.93 | $221.59 | $233.88 | +0.25% | 721,639 |
| Aug 9, 2021 | $229.00 | $236.92 | $223.38 | $233.30 | +2.12% | 700,524 |
| Aug 2, 2021 | $217.78 | $230.64 | $211.00 | $228.45 | +6.26% | 950,912 |
| Jul 26, 2021 | $213.00 | $217.56 | $209.08 | $214.99 | +1.24% | 703,751 |
| Jul 19, 2021 | $204.77 | $214.38 | $199.05 | $212.35 | +1.58% | 991,827 |
| Jul 12, 2021 | $205.00 | $210.57 | $200.53 | $209.04 | +2.48% | 1,122,148 |
| Jul 6, 2021 | $199.15 | $204.12 | $191.88 | $203.98 | +2.43% | 904,239 |
| Jun 28, 2021 | $196.43 | $200.00 | $188.84 | $199.15 | +2.00% | 792,822 |
| Jun 21, 2021 | $185.37 | $195.30 | $182.61 | $195.24 | +5.90% | 912,226 |
| Jun 14, 2021 | $191.39 | $193.56 | $183.79 | $184.37 | -3.84% | 974,807 |
| Jun 7, 2021 | $181.66 | $192.24 | $181.28 | $191.73 | +5.77% | 723,600 |
| Jun 1, 2021 | $181.37 | $185.13 | $179.00 | $181.27 | +0.58% | 648,538 |
| May 24, 2021 | $174.98 | $184.52 | $174.75 | $180.23 | +4.17% | 862,049 |
| May 17, 2021 | $175.34 | $176.15 | $163.62 | $173.01 | -1.37% | 935,534 |
| May 10, 2021 | $183.37 | $185.00 | $162.81 | $175.41 | -5.05% | 1,259,884 |
| May 3, 2021 | $183.16 | $185.87 | $171.00 | $184.73 | +0.87% | 991,285 |
| Apr 26, 2021 | $182.98 | $186.36 | $180.60 | $183.13 | +0.64% | 732,355 |
| Apr 19, 2021 | $184.94 | $187.20 | $174.00 | $181.96 | -1.61% | 919,015 |
| Apr 12, 2021 | $188.08 | $193.31 | $181.51 | $184.94 | -2.14% | 949,326 |
| Apr 5, 2021 | $189.24 | $195.78 | $185.23 | $188.99 | +1.31% | 1,267,383 |
| Mar 29, 2021 | $176.77 | $186.99 | $170.51 | $186.55 | +5.53% | 987,860 |
| Mar 22, 2021 | $178.00 | $181.75 | $170.25 | $176.77 | -0.82% | 1,667,712 |
| Mar 15, 2021 | $190.06 | $200.00 | $173.06 | $178.24 | -5.43% | 3,065,953 |
| Mar 8, 2021 | $174.00 | $188.68 | $165.25 | $188.48 | +8.48% | 2,749,925 |
| Mar 1, 2021 | $199.66 | $204.39 | $160.91 | $173.74 | -10.90% | 2,800,652 |
| Feb 22, 2021 | $212.42 | $222.08 | $175.00 | $195.00 | -9.12% | 4,743,526 |
| Feb 16, 2021 | $214.52 | $221.03 | $207.81 | $214.57 | +0.08% | 1,026,676 |
| Feb 8, 2021 | $217.11 | $218.13 | $203.90 | $214.40 | +1.38% | 1,708,247 |
| Feb 1, 2021 | $188.94 | $212.39 | $187.67 | $211.48 | +13.02% | 1,535,562 |
| Jan 25, 2021 | $195.50 | $206.45 | $184.56 | $187.12 | -3.73% | 2,091,398 |
| Jan 19, 2021 | $191.85 | $199.50 | $180.66 | $194.38 | +2.68% | 1,826,051 |
| Jan 11, 2021 | $176.94 | $196.61 | $175.48 | $189.30 | +6.09% | 2,791,291 |
| Jan 4, 2021 | $184.00 | $186.98 | $170.61 | $178.44 | -2.56% | 3,042,958 |
| Dec 28, 2020 | $190.85 | $191.72 | $175.02 | $183.13 | -2.81% | 1,636,221 |
| Dec 21, 2020 | $185.50 | $199.35 | $184.08 | $188.43 | -0.06% | 1,859,999 |
| Dec 14, 2020 | $166.00 | $193.24 | $164.92 | $188.54 | +17.05% | 3,968,911 |
| Dec 7, 2020 | $153.55 | $164.42 | $152.76 | $161.07 | +5.34% | 2,253,982 |
| Nov 30, 2020 | $157.57 | $157.91 | $146.81 | $152.91 | -2.47% | 2,849,842 |
| Nov 23, 2020 | $152.85 | $160.15 | $151.78 | $156.79 | +3.19% | 1,776,671 |
| Nov 16, 2020 | $154.94 | $158.60 | $148.79 | $151.95 | -0.33% | 1,876,137 |
| Nov 9, 2020 | $161.47 | $164.99 | $144.41 | $152.46 | +0.05% | 2,424,130 |
| Nov 2, 2020 | $117.57 | $160.55 | $117.21 | $152.38 | +30.65% | 3,095,461 |
| Oct 26, 2020 | $123.00 | $124.70 | $112.25 | $116.63 | -5.94% | 2,024,850 |
| Oct 19, 2020 | $131.22 | $132.16 | $123.26 | $124.00 | -4.25% | 1,609,286 |
| Oct 12, 2020 | $132.70 | $136.63 | $127.33 | $129.51 | -1.30% | 1,504,186 |
| Oct 5, 2020 | $126.24 | $132.25 | $123.32 | $131.22 | +4.72% | 2,678,794 |
| Sep 28, 2020 | $125.20 | $129.40 | $121.78 | $125.31 | +1.58% | 2,149,885 |
| Sep 21, 2020 | $122.29 | $124.92 | $115.43 | $123.36 | -1.15% | 2,508,108 |
| Sep 14, 2020 | $123.25 | $130.25 | $119.40 | $124.79 | +2.61% | 3,471,348 |
| Sep 8, 2020 | $117.72 | $125.56 | $115.30 | $121.62 | +3.31% | 2,061,066 |
| Aug 31, 2020 | $125.00 | $126.92 | $108.50 | $117.72 | -5.98% | 2,281,133 |
| Aug 24, 2020 | $120.50 | $126.10 | $119.20 | $125.21 | +3.62% | 892,071 |
| Aug 17, 2020 | $119.91 | $122.95 | $118.00 | $120.84 | +0.78% | 1,244,577 |
| Aug 10, 2020 | $115.89 | $120.99 | $111.69 | $119.91 | +4.61% | 1,445,607 |
| Aug 3, 2020 | $104.75 | $117.34 | $102.54 | $114.63 | +9.98% | 1,936,550 |
| Jul 27, 2020 | $93.00 | $107.00 | $91.55 | $104.23 | +12.00% | 2,140,954 |
| Jul 20, 2020 | $94.50 | $99.64 | $92.01 | $93.06 | -0.95% | 1,468,379 |
| Jul 13, 2020 | $90.87 | $94.60 | $89.09 | $93.95 | +3.49% | 1,122,082 |
| Jul 6, 2020 | $96.15 | $97.35 | $89.06 | $90.78 | -2.17% | 1,434,843 |
| Jun 29, 2020 | $88.90 | $97.38 | $85.40 | $92.79 | +3.95% | 5,325,656 |
| Jun 22, 2020 | $95.98 | $97.34 | $88.73 | $89.26 | -6.68% | 1,712,981 |
| Jun 15, 2020 | $88.62 | $101.48 | $88.00 | $95.65 | +6.17% | 2,924,370 |
| Jun 8, 2020 | $95.50 | $98.61 | $86.00 | $90.09 | -3.62% | 1,998,703 |
| Jun 1, 2020 | $82.39 | $95.67 | $82.27 | $93.47 | +14.38% | 1,714,184 |
| May 26, 2020 | $85.14 | $87.73 | $80.50 | $81.72 | -1.40% | 2,302,413 |
| May 18, 2020 | $76.13 | $82.99 | $75.52 | $82.88 | +11.97% | 1,289,621 |
| May 11, 2020 | $73.87 | $76.41 | $66.86 | $74.02 | -1.97% | 1,450,879 |
| May 4, 2020 | $73.63 | $79.50 | $72.13 | $75.51 | +0.51% | 1,839,280 |
| Apr 27, 2020 | $75.75 | $80.95 | $72.70 | $75.13 | +1.34% | 1,562,076 |
| Apr 20, 2020 | $71.68 | $74.55 | $69.76 | $74.14 | +0.95% | 990,769 |
| Apr 13, 2020 | $73.38 | $77.51 | $68.79 | $73.44 | -2.75% | 2,064,241 |
| Apr 6, 2020 | $70.80 | $77.48 | $64.68 | $75.52 | +13.41% | 3,651,569 |
| Mar 30, 2020 | $77.85 | $80.79 | $65.75 | $66.59 | -17.56% | 2,701,379 |
| Mar 23, 2020 | $60.51 | $85.54 | $56.02 | $80.77 | +35.11% | 3,042,765 |
| Mar 16, 2020 | $63.00 | $64.00 | $40.21 | $59.78 | -16.43% | 5,134,815 |
| Mar 9, 2020 | $85.68 | $87.28 | $65.00 | $71.53 | -23.70% | 3,011,121 |
| Mar 2, 2020 | $92.65 | $101.00 | $89.16 | $93.75 | +1.97% | 2,320,021 |
| Feb 24, 2020 | $101.14 | $104.21 | $86.50 | $91.94 | -12.92% | 3,503,563 |
| Feb 18, 2020 | $100.00 | $108.23 | $99.80 | $105.58 | +6.69% | 1,833,151 |
| Feb 10, 2020 | $93.00 | $99.15 | $90.76 | $98.96 | +6.96% | 1,476,852 |
| Feb 3, 2020 | $90.57 | $96.25 | $90.57 | $92.52 | +3.37% | 2,012,224 |
| Jan 27, 2020 | $79.93 | $95.26 | $79.24 | $89.50 | +10.82% | 4,146,408 |
| Jan 21, 2020 | $83.04 | $84.31 | $76.56 | $80.76 | -2.11% | 3,396,281 |
| Jan 13, 2020 | $80.70 | $85.00 | $80.52 | $82.50 | +2.74% | 3,031,239 |
| Jan 6, 2020 | $74.68 | $80.52 | $74.12 | $80.30 | +6.91% | 1,825,982 |
| Dec 30, 2019 | $74.75 | $78.42 | $71.90 | $75.11 | -0.31% | 1,804,706 |
| Dec 23, 2019 | $71.10 | $79.69 | $70.96 | $75.34 | +6.16% | 1,637,025 |
| Dec 16, 2019 | $74.05 | $74.50 | $69.61 | $70.97 | -4.11% | 2,673,026 |
| Dec 9, 2019 | $73.44 | $75.40 | $72.25 | $74.01 | +1.26% | 1,694,502 |
| Dec 2, 2019 | $77.56 | $78.14 | $71.05 | $73.09 | -5.58% | 1,898,825 |
| Nov 25, 2019 | $78.03 | $79.60 | $76.07 | $77.41 | -0.67% | 989,925 |
| Nov 18, 2019 | $86.00 | $87.20 | $77.25 | $77.93 | -8.83% | 1,601,335 |
| Nov 11, 2019 | $85.16 | $86.18 | $78.55 | $85.48 | +0.31% | 2,685,556 |
| Nov 4, 2019 | $76.10 | $86.57 | $72.30 | $85.22 | +12.81% | 2,584,853 |
| Oct 28, 2019 | $71.95 | $78.80 | $66.61 | $75.54 | +5.14% | 2,479,525 |
| Oct 21, 2019 | $72.47 | $75.17 | $69.55 | $71.85 | -0.95% | 1,484,572 |
| Oct 14, 2019 | $78.42 | $80.40 | $71.14 | $72.54 | -7.91% | 1,838,164 |
| Oct 7, 2019 | $90.78 | $92.83 | $75.76 | $78.77 | -13.71% | 3,025,065 |
| Sep 30, 2019 | $96.00 | $96.50 | $86.72 | $91.28 | -4.66% | 1,557,282 |
| Sep 23, 2019 | $93.73 | $96.76 | $86.18 | $95.74 | +0.56% | 1,589,336 |
| Sep 16, 2019 | $91.50 | $98.83 | $91.05 | $95.21 | +4.25% | 2,450,656 |
| Sep 9, 2019 | $83.50 | $94.67 | $82.76 | $91.33 | +9.64% | 2,202,033 |
| Sep 3, 2019 | $89.02 | $92.73 | $82.15 | $83.30 | -6.57% | 3,385,196 |
| Aug 26, 2019 | $103.35 | $104.58 | $88.00 | $89.16 | -12.16% | 2,224,034 |
| Aug 19, 2019 | $108.11 | $115.82 | $101.22 | $101.50 | -4.34% | 1,963,433 |
| Aug 12, 2019 | $102.70 | $107.90 | $99.31 | $106.10 | +3.51% | 1,826,332 |
| Aug 5, 2019 | $100.85 | $109.80 | $97.28 | $102.50 | -0.20% | 2,046,963 |
| Jul 29, 2019 | $109.00 | $110.52 | $99.00 | $102.71 | -4.66% | 1,900,694 |
| Jul 22, 2019 | $123.50 | $123.84 | $98.50 | $107.73 | -12.64% | 4,830,815 |
| Jul 15, 2019 | $126.01 | $130.50 | $122.52 | $123.32 | -2.19% | 2,688,604 |
| Jul 8, 2019 | $130.16 | $139.53 | $122.42 | $126.08 | -3.13% | 4,787,050 |
| Jul 1, 2019 | $124.71 | $130.84 | $119.34 | $130.16 | +5.34% | 1,320,064 |
| Jun 24, 2019 | $122.00 | $134.78 | $115.89 | $123.56 | +5.14% | 2,951,190 |
| Jun 17, 2019 | $110.10 | $137.78 | $108.67 | $117.52 | +8.33% | 4,930,828 |
| Jun 10, 2019 | $97.68 | $110.39 | $90.73 | $108.48 | +13.96% | 1,851,403 |
| Jun 3, 2019 | $84.03 | $96.75 | $82.14 | $95.19 | +13.28% | 2,199,462 |
| May 28, 2019 | $87.93 | $89.42 | $81.23 | $84.03 | -3.73% | 1,247,833 |
| May 20, 2019 | $88.45 | $89.19 | $83.51 | $87.29 | -1.77% | 1,285,718 |
| May 13, 2019 | $80.68 | $91.27 | $79.72 | $88.86 | +9.39% | 1,855,587 |
| May 6, 2019 | $84.84 | $85.70 | $78.73 | $81.23 | -5.78% | 1,923,097 |
| Apr 29, 2019 | $87.00 | $87.90 | $82.85 | $86.21 | -0.74% | 1,405,635 |
| Apr 22, 2019 | $80.80 | $87.99 | $79.35 | $86.85 | +7.57% | 1,422,747 |
| Apr 15, 2019 | $84.66 | $84.84 | $79.32 | $80.74 | -4.68% | 1,429,428 |
| Apr 8, 2019 | $84.11 | $86.35 | $80.63 | $84.70 | +2.57% | 1,992,017 |
| Apr 1, 2019 | $82.51 | $84.25 | $75.56 | $82.58 | +1.09% | 3,040,749 |
| Mar 25, 2019 | $87.78 | $90.67 | $80.67 | $81.69 | -6.91% | 2,264,203 |
| Mar 18, 2019 | $80.45 | $93.24 | $80.35 | $87.75 | +9.29% | 2,862,686 |
| Mar 11, 2019 | $70.00 | $83.00 | $69.50 | $80.29 | +15.94% | 2,354,792 |
| Mar 4, 2019 | $78.30 | $79.16 | $66.55 | $69.25 | -11.29% | 2,082,116 |
| Feb 25, 2019 | $74.50 | $81.60 | $73.77 | $78.06 | +6.95% | 2,567,849 |
| Feb 19, 2019 | $65.60 | $73.04 | $64.00 | $72.99 | +12.31% | 4,049,023 |
| Feb 11, 2019 | $64.68 | $68.21 | $59.56 | $64.99 | +1.06% | 2,914,148 |
| Feb 4, 2019 | $63.76 | $66.33 | $60.00 | $64.31 | +1.58% | 1,322,568 |
| Jan 28, 2019 | $60.00 | $65.30 | $58.01 | $63.31 | +5.62% | 1,420,603 |
| Jan 22, 2019 | $54.50 | $59.98 | $53.80 | $59.94 | +10.35% | 950,607 |
| Jan 14, 2019 | $52.99 | $55.60 | $51.60 | $54.32 | +4.91% | 976,726 |
| Jan 7, 2019 | $46.99 | $52.49 | $46.98 | $51.78 | +11.84% | 872,768 |
| Dec 31, 2018 | $46.16 | $46.89 | $44.40 | $46.30 | +0.89% | 591,293 |
| Dec 24, 2018 | $44.11 | $47.02 | $42.55 | $45.89 | +2.02% | 867,141 |
| Dec 17, 2018 | $52.31 | $53.98 | $44.97 | $44.98 | -13.68% | 1,295,367 |
| Dec 10, 2018 | $49.94 | $53.34 | $49.79 | $52.11 | +4.35% | 813,553 |
| Dec 3, 2018 | $50.89 | $52.18 | $48.48 | $49.94 | +1.20% | 1,102,367 |
| Nov 26, 2018 | $54.59 | $55.23 | $46.13 | $49.35 | -9.60% | 2,118,059 |
| Nov 19, 2018 | $50.65 | $55.63 | $49.05 | $54.59 | +8.62% | 1,470,962 |
| Nov 12, 2018 | $44.41 | $51.82 | $43.10 | $50.26 | +12.92% | 1,487,080 |
| Nov 5, 2018 | $41.00 | $45.95 | $40.01 | $44.51 | +8.85% | 1,191,797 |
| Oct 29, 2018 | $41.78 | $42.00 | $39.57 | $40.89 | -1.30% | 590,062 |
| Oct 22, 2018 | $40.44 | $42.01 | $39.45 | $41.43 | +2.86% | 904,525 |
| Oct 15, 2018 | $43.07 | $43.84 | $40.05 | $40.28 | -5.47% | 1,058,565 |
| Oct 8, 2018 | $42.99 | $46.04 | $41.80 | $42.61 | +0.05% | 2,126,524 |
| Oct 1, 2018 | $49.22 | $49.74 | $40.45 | $42.59 | -11.71% | 2,853,150 |
| Sep 24, 2018 | $48.00 | $49.00 | $46.20 | $48.24 | +1.62% | 798,264 |
| Sep 17, 2018 | $41.85 | $49.49 | $41.35 | $47.47 | +13.70% | 1,732,521 |
| Sep 10, 2018 | $44.06 | $44.91 | $41.31 | $41.75 | -2.82% | 760,833 |
| Sep 4, 2018 | $46.00 | $46.27 | $38.82 | $42.96 | -5.37% | 758,735 |
| Aug 27, 2018 | $41.65 | $45.50 | $40.03 | $45.40 | +11.44% | 1,033,684 |
| Aug 20, 2018 | $35.00 | $41.00 | $35.00 | $40.74 | +17.27% | 662,112 |
| Aug 13, 2018 | $36.36 | $38.76 | $34.25 | $34.74 | -1.28% | 652,899 |
| Aug 6, 2018 | $33.27 | $35.35 | $32.83 | $35.19 | +6.19% | 315,381 |
| Jul 30, 2018 | $32.35 | $33.70 | $31.61 | $33.14 | +2.63% | 303,640 |
| Jul 23, 2018 | $32.96 | $34.10 | $32.16 | $32.29 | -1.88% | 516,451 |
| Jul 16, 2018 | $34.87 | $35.11 | $32.37 | $32.91 | -4.64% | 610,897 |
| Jul 9, 2018 | $35.64 | $36.30 | $34.45 | $34.51 | -2.73% | 409,740 |
| Jul 2, 2018 | $36.82 | $37.00 | $34.89 | $35.48 | -3.11% | 379,047 |
| Jun 25, 2018 | $35.29 | $37.73 | $35.08 | $36.62 | +4.45% | 794,952 |
| Jun 18, 2018 | $35.57 | $36.16 | $34.17 | $35.06 | -1.93% | 1,242,220 |
| Jun 11, 2018 | $38.40 | $39.75 | $35.45 | $35.75 | -5.90% | 882,434 |
| Jun 4, 2018 | $38.70 | $38.89 | $35.68 | $37.99 | +0.29% | 802,358 |
| May 29, 2018 | $37.00 | $38.60 | $35.78 | $37.88 | +3.36% | 642,331 |
| May 21, 2018 | $33.39 | $37.48 | $32.55 | $36.65 | +8.98% | 1,016,456 |
| May 14, 2018 | $33.09 | $33.92 | $31.80 | $33.63 | +1.05% | 400,554 |
| May 7, 2018 | $34.20 | $35.00 | $32.00 | $33.28 | -2.49% | 460,550 |
| Apr 30, 2018 | $34.00 | $34.75 | $32.83 | $34.13 | +1.79% | 388,257 |
| Apr 23, 2018 | $31.83 | $34.95 | $31.40 | $33.53 | +6.41% | 504,423 |
| Apr 16, 2018 | $36.10 | $36.10 | $31.11 | $31.51 | -9.84% | 477,067 |
| Apr 9, 2018 | $30.66 | $35.30 | $30.01 | $34.95 | +15.27% | 507,014 |
| Apr 2, 2018 | $27.35 | $31.43 | $27.11 | $30.32 | +13.35% | 630,187 |
| Mar 26, 2018 | $26.00 | $32.31 | $25.60 | $26.75 | +2.81% | 1,049,806 |
| Mar 19, 2018 | $27.98 | $27.98 | $25.75 | $26.02 | -7.20% | 323,276 |
| Mar 12, 2018 | $26.50 | $28.65 | $26.32 | $28.04 | +5.61% | 703,506 |
| Mar 5, 2018 | $24.99 | $27.49 | $24.99 | $26.55 | +6.29% | 611,860 |
| Feb 26, 2018 | $26.07 | $26.09 | $23.63 | $24.98 | -3.51% | 520,563 |
| Feb 20, 2018 | $25.90 | $25.95 | $25.23 | $25.89 | -0.12% | 319,588 |
| Feb 12, 2018 | $26.77 | $26.90 | $25.35 | $25.92 | -2.15% | 433,981 |
| Feb 5, 2018 | $26.54 | $27.50 | $25.20 | $26.49 | -0.23% | 791,464 |
| Jan 29, 2018 | $29.22 | $29.50 | $26.05 | $26.55 | -9.11% | 961,214 |
| Jan 22, 2018 | $28.56 | $31.75 | $28.07 | $29.21 | +3.69% | 1,279,290 |
| Jan 16, 2018 | $31.93 | $35.40 | $26.55 | $28.17 | -6.88% | 3,436,668 |
| Jan 8, 2018 | $30.37 | $33.33 | $28.76 | $30.25 | +2.82% | 1,430,339 |
| Jan 2, 2018 | $33.75 | $36.88 | $25.18 | $29.42 | -8.94% | 2,268,789 |
| Dec 26, 2017 | $25.00 | $32.52 | $24.80 | $32.31 | +30.97% | 987,030 |
| Dec 18, 2017 | $25.98 | $26.36 | $23.30 | $24.67 | -0.52% | 643,165 |
| Dec 11, 2017 | $19.88 | $24.97 | $19.52 | $24.80 | +24.75% | 1,285,306 |
| Dec 4, 2017 | $19.01 | $20.00 | $19.00 | $19.88 | +5.19% | 208,615 |
| Nov 27, 2017 | $19.10 | $19.21 | $18.06 | $18.90 | -1.20% | 171,508 |
| Nov 20, 2017 | $19.49 | $19.49 | $18.80 | $19.13 | -1.85% | 95,896 |
| Nov 13, 2017 | $19.72 | $19.76 | $19.37 | $19.49 | -0.51% | 74,117 |
| Nov 6, 2017 | $19.77 | $19.93 | $19.26 | $19.59 | -0.20% | 99,860 |
| Oct 30, 2017 | $19.57 | $19.95 | $19.45 | $19.63 | +1.24% | 154,568 |
| Oct 23, 2017 | $18.79 | $19.95 | $18.50 | $19.39 | +5.61% | 236,617 |
| Oct 16, 2017 | $19.41 | $19.82 | $17.94 | $18.36 | -4.97% | 181,535 |
| Oct 9, 2017 | $18.99 | $19.57 | $18.92 | $19.32 | +2.60% | 212,560 |
| Oct 2, 2017 | $18.74 | $19.21 | $18.63 | $18.83 | +0.70% | 118,983 |
| Sep 25, 2017 | $18.14 | $18.86 | $17.94 | $18.70 | +3.54% | 113,627 |
| Sep 18, 2017 | $18.05 | $18.25 | $17.32 | $18.06 | -0.22% | 143,062 |
| Sep 11, 2017 | $17.63 | $18.10 | $17.21 | $18.10 | +4.32% | 227,643 |
| Sep 5, 2017 | $16.93 | $17.42 | $16.51 | $17.35 | +1.88% | 58,112 |
| Aug 28, 2017 | $17.88 | $17.88 | $16.85 | $17.03 | -3.57% | 144,509 |
| Aug 21, 2017 | $16.74 | $17.74 | $16.35 | $17.66 | +5.75% | 145,581 |
| Aug 14, 2017 | $17.30 | $17.90 | $16.50 | $16.70 | -3.64% | 76,792 |
| Aug 7, 2017 | $17.82 | $18.06 | $16.47 | $17.33 | -2.20% | 111,519 |
| Jul 31, 2017 | $17.82 | $18.52 | $17.10 | $17.72 | +0.40% | 185,350 |
| Jul 24, 2017 | $16.40 | $17.65 | $15.72 | $17.65 | +5.94% | 237,273 |
| Jul 17, 2017 | $16.27 | $16.77 | $16.01 | $16.66 | +1.59% | 203,972 |
| Jul 10, 2017 | $16.83 | $17.08 | $15.93 | $16.40 | -1.80% | 145,840 |
| Jul 3, 2017 | $16.75 | $17.30 | $16.17 | $16.70 | -0.30% | 176,931 |
| Jun 26, 2017 | $17.70 | $17.84 | $16.54 | $16.75 | -5.90% | 124,530 |
| Jun 19, 2017 | $17.49 | $17.80 | $17.05 | $17.80 | +2.83% | 74,315 |
| Jun 12, 2017 | $17.36 | $17.46 | $17.01 | $17.31 | -1.09% | 101,027 |
| Jun 5, 2017 | $17.75 | $18.00 | $17.01 | $17.50 | -0.84% | 78,061 |
| May 30, 2017 | $17.25 | $17.83 | $17.20 | $17.65 | +2.37% | 59,625 |
| May 22, 2017 | $17.76 | $18.18 | $17.01 | $17.24 | -3.47% | 110,683 |
| May 15, 2017 | $18.04 | $18.04 | $17.07 | $17.86 | -0.78% | 61,578 |
| May 8, 2017 | $17.37 | $18.10 | $17.00 | $18.00 | +6.76% | 120,555 |
| May 1, 2017 | $18.00 | $18.00 | $16.80 | $16.86 | -6.33% | 196,391 |
| Apr 24, 2017 | $18.74 | $18.95 | $17.20 | $18.00 | -2.39% | 279,949 |
| Apr 17, 2017 | $18.10 | $18.89 | $17.53 | $18.44 | +1.04% | 432,614 |
| Apr 10, 2017 | $18.14 | $18.40 | $17.99 | $18.25 | +1.39% | 141,730 |
| Apr 3, 2017 | $17.41 | $18.50 | $17.19 | $18.00 | +5.51% | 249,260 |
| Mar 27, 2017 | $16.19 | $17.47 | $16.19 | $17.06 | +4.34% | 202,933 |
| Mar 20, 2017 | $17.34 | $17.60 | $16.24 | $16.35 | -4.05% | 121,232 |
| Mar 13, 2017 | $15.45 | $17.50 | $15.45 | $17.04 | +9.94% | 278,214 |
| Mar 6, 2017 | $16.52 | $16.74 | $15.45 | $15.50 | -4.62% | 123,401 |
| Feb 27, 2017 | $16.96 | $17.16 | $16.20 | $16.25 | -4.97% | 123,797 |
| Feb 21, 2017 | $17.91 | $18.24 | $16.00 | $17.10 | -3.66% | 112,832 |
| Feb 13, 2017 | $18.15 | $18.15 | $17.50 | $17.75 | -1.66% | 61,375 |
| Feb 6, 2017 | $18.15 | $18.18 | $17.78 | $18.05 | -0.50% | 122,583 |
| Jan 30, 2017 | $18.89 | $18.89 | $17.75 | $18.14 | -3.32% | 94,015 |
| Jan 23, 2017 | $19.17 | $19.17 | $18.58 | $18.76 | -0.52% | 98,176 |
| Jan 17, 2017 | $18.80 | $19.38 | $18.55 | $18.86 | +1.62% | 116,350 |
| Jan 9, 2017 | $19.33 | $19.33 | $18.00 | $18.56 | -3.58% | 273,431 |
| Jan 3, 2017 | $18.61 | $19.94 | $18.56 | $19.25 | +5.83% | 297,711 |
| Dec 27, 2016 | $18.83 | $19.11 | $17.32 | $18.19 | -1.94% | 245,556 |
| Dec 19, 2016 | $16.65 | $18.85 | $16.50 | $18.55 | +12.63% | 370,280 |
| Dec 12, 2016 | $17.20 | $17.31 | $16.03 | $16.47 | -2.83% | 442,945 |
| Dec 5, 2016 | $18.45 | $18.67 | $14.50 | $16.95 | -8.13% | 1,689,514 |
| Dec 1, 2016 | $20.25 | $20.52 | $18.28 | $18.45 | – | 1,490,012 |
Seasonality
IIPR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | 1.9% | -2.6% | 1.1% | 1.1% | 7.1% | 1.1% | 6.4% | 0.9% | -1.4% | 5.8% | 7.5% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 2.0% | 9.6% | -1.6% | 8.2% | 6.9% | 10.2% | -5.1% | -3.2% | -4.1% | -1.2% | ||
| 2025 | 7.6% | 0.4% | -22.5% | 0.4% | 1.7% | 3.4% | -6.4% | 9.6% | -2.1% | -6.4% | -1.4% | -0.4% |
| 2024 | -7.5% | 5.1% | 7.6% | -0.1% | 4.2% | 3.1% | 12.4% | 1.2% | 9.8% | -4.0% | -15.6% | -37.1% |
| 2023 | -11.4% | -1.5% | -12.0% | -9.8% | -3.6% | 13.2% | 8.5% | 10.2% | -11.3% | -5.1% | 13.7% | 25.7% |
| 2022 | -24.6% | -4.9% | 9.9% | -29.6% | -8.0% | -16.1% | -12.3% | -4.9% | -1.6% | 22.1% | 12.1% | -14.9% |
| 2021 | 2.2% | 4.2% | -6.9% | 1.6% | -1.6% | 6.8% | 12.5% | 14.4% | -5.4% | 13.8% | -2.4% | 3.0% |
| 2020 | 18.0% | 2.7% | -16.4% | 3.3% | 4.2% | 9.0% | 18.4% | 18.1% | 1.8% | -6.0% | 31.8% | 20.0% |
| 2019 | 36.4% | 27.6% | 4.0% | 4.2% | -1.3% | 47.8% | -14.5% | -15.6% | 4.5% | -17.7% | 1.9% | -0.7% |
| 2018 | -11.6% | -12.6% | 8.2% | 27.6% | 10.0% | -1.9% | -11.6% | 40.2% | 7.1% | -15.0% | 20.4% | -7.3% |
| 2017 | 2.2% | -11.2% | 3.3% | 5.5% | -1.3% | -4.9% | 9.0% | -6.4% | 10.4% | 5.4% | -7.9% | 79.6% |