Alpine Income Property Trust, Inc. (PINE.PA) stock
PINE.PANYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as PINE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 10/304% below fair value
$24.99+0.01 (+0.04%)
Close on Oct 30, 2026Market cap $440.34MP/E 131.5Yield 4.56%
Price history
Alpine Income Property Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.99
+0.04% on the day
52-week range
$24.03 – $26.25
-4.8% from the high
Change over 52 weeks
+0.6%
From $24.85 on Nov 6, 2025
Average volume
6,064
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.00 | $25.00 | $24.99 | $24.99 | +0.04% | 2,931 |
| Oct 29, 2026 | $25.02 | $25.02 | $24.94 | $24.98 | -0.08% | 5,512 |
| Oct 28, 2026 | $25.14 | $25.14 | $24.88 | $25.00 | -1.07% | 2,194 |
| Oct 27, 2026 | $25.16 | $25.27 | $25.00 | $25.27 | +0.92% | 7,675 |
| Oct 26, 2026 | $25.15 | $25.15 | $25.04 | $25.04 | -0.54% | 3,593 |
| Oct 23, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | -0.02% | 1,540 |
| Oct 22, 2026 | $25.25 | $25.25 | $25.15 | $25.18 | -0.36% | 1,070 |
| Oct 21, 2026 | $25.27 | $25.27 | $25.27 | $25.27 | +0.34% | 502 |
| Oct 20, 2026 | $25.20 | $25.20 | $25.18 | $25.18 | +0.33% | 469 |
| Oct 19, 2026 | $25.27 | $25.28 | $25.00 | $25.10 | -0.31% | 975 |
| Oct 16, 2026 | $25.27 | $25.29 | $25.18 | $25.18 | +0.59% | 2,701 |
| Oct 15, 2026 | $25.14 | $25.17 | $25.03 | $25.03 | +0.20% | 4,342 |
| Oct 14, 2026 | $24.90 | $24.98 | $24.88 | $24.98 | -0.04% | 4,244 |
| Oct 13, 2026 | $25.01 | $25.18 | $24.89 | $24.99 | -0.16% | 8,701 |
| Oct 12, 2026 | $24.90 | $25.15 | $24.90 | $25.03 | 0.00% | 1,448 |
| Oct 9, 2026 | $25.16 | $25.16 | $24.85 | $25.03 | -0.52% | 1,255 |
| Oct 8, 2026 | $25.00 | $25.16 | $24.85 | $25.16 | +0.50% | 1,644 |
| Oct 7, 2026 | $25.11 | $25.23 | $25.03 | $25.03 | +0.14% | 1,350 |
| Oct 6, 2026 | $25.24 | $25.24 | $25.00 | $25.00 | -0.99% | 1,028 |
| Oct 5, 2026 | $25.20 | $25.25 | $25.20 | $25.25 | 0.00% | 1,815 |
| Oct 2, 2026 | $25.21 | $25.30 | $25.21 | $25.25 | +0.56% | 3,068 |
| Oct 1, 2026 | $25.60 | $25.60 | $25.11 | $25.11 | -0.16% | 753 |
| Sep 30, 2026 | $24.90 | $25.25 | $24.90 | $25.15 | +0.80% | 6,752 |
| Sep 29, 2026 | $25.26 | $25.26 | $24.95 | $24.95 | -1.42% | 14,081 |
| Sep 28, 2026 | $25.15 | $25.35 | $25.12 | $25.31 | +0.66% | 12,084 |
| Sep 25, 2026 | $25.16 | $25.25 | $25.14 | $25.14 | -0.58% | 2,819 |
| Sep 24, 2026 | $25.27 | $25.29 | $25.17 | $25.29 | -0.10% | 1,864 |
| Sep 23, 2026 | $25.45 | $26.25 | $25.32 | $25.32 | -0.53% | 13,550 |
| Sep 22, 2026 | $25.29 | $25.55 | $25.29 | $25.45 | +0.71% | 4,338 |
| Sep 21, 2026 | $25.00 | $25.35 | $25.00 | $25.27 | +1.20% | 3,815 |
| Sep 18, 2026 | $25.14 | $25.14 | $24.95 | $24.97 | -0.68% | 4,978 |
| Sep 17, 2026 | $24.98 | $25.41 | $24.98 | $25.14 | +0.48% | 2,535 |
| Sep 16, 2026 | $24.82 | $25.02 | $24.82 | $25.02 | -0.04% | 4,497 |
| Sep 15, 2026 | $24.86 | $25.03 | $24.75 | $25.03 | +0.76% | 16,307 |
| Sep 14, 2026 | $24.84 | $24.85 | $24.80 | $24.84 | +0.16% | 8,654 |
| Sep 11, 2026 | $24.86 | $24.86 | $24.79 | $24.80 | -0.24% | 7,232 |
| Sep 10, 2026 | $24.98 | $24.98 | $24.75 | $24.86 | -2.20% | 22,885 |
| Sep 9, 2026 | $25.30 | $25.45 | $25.29 | $25.42 | +0.47% | 15,986 |
| Sep 8, 2026 | $25.26 | $25.35 | $25.26 | $25.30 | +0.24% | 18,503 |
| Sep 4, 2026 | $25.21 | $25.31 | $25.21 | $25.24 | -0.06% | 4,618 |
| Sep 3, 2026 | $25.25 | $25.27 | $25.23 | $25.26 | +0.10% | 3,853 |
| Sep 2, 2026 | $25.25 | $25.29 | $25.19 | $25.23 | -0.21% | 11,318 |
| Sep 1, 2026 | $25.30 | $25.30 | $25.25 | $25.28 | -0.03% | 5,404 |
| Aug 31, 2026 | $25.24 | $25.30 | $25.24 | $25.29 | +0.09% | 12,500 |
| Aug 28, 2026 | $25.27 | $25.27 | $25.26 | $25.27 | -0.01% | 1,256 |
| Aug 27, 2026 | $25.24 | $25.29 | $25.24 | $25.27 | -0.04% | 5,498 |
| Aug 26, 2026 | $25.27 | $25.28 | $25.26 | $25.28 | +0.04% | 14,995 |
| Aug 25, 2026 | $25.23 | $25.27 | $25.23 | $25.27 | +0.08% | 9,768 |
| Aug 24, 2026 | $25.23 | $25.25 | $25.23 | $25.25 | +0.06% | 1,673 |
| Aug 21, 2026 | $25.22 | $25.25 | $25.22 | $25.24 | +0.01% | 5,049 |
| Aug 20, 2026 | $25.25 | $25.25 | $25.23 | $25.23 | +0.05% | 3,550 |
| Aug 19, 2026 | $25.22 | $25.24 | $25.22 | $25.22 | -0.04% | 2,720 |
| Aug 18, 2026 | $25.21 | $25.25 | $25.21 | $25.23 | 0.00% | 2,575 |
| Aug 17, 2026 | $25.21 | $25.23 | $25.21 | $25.23 | 0.00% | 2,457 |
| Aug 14, 2026 | $25.24 | $25.25 | $25.22 | $25.23 | -0.03% | 2,588 |
| Aug 13, 2026 | $25.25 | $25.25 | $25.22 | $25.24 | +0.07% | 4,776 |
| Aug 12, 2026 | $25.19 | $25.25 | $25.19 | $25.22 | -0.08% | 5,888 |
| Aug 11, 2026 | $25.19 | $25.24 | $25.19 | $25.24 | -0.04% | 1,321 |
| Aug 10, 2026 | $25.19 | $25.25 | $25.19 | $25.25 | +0.06% | 4,382 |
| Aug 7, 2026 | $25.20 | $25.25 | $25.20 | $25.24 | -0.05% | 2,501 |
| Aug 6, 2026 | $25.24 | $25.25 | $25.19 | $25.25 | +0.09% | 18,693 |
| Aug 5, 2026 | $25.24 | $25.24 | $25.21 | $25.23 | -0.06% | 3,349 |
| Aug 4, 2026 | $25.17 | $25.25 | $25.17 | $25.24 | +0.04% | 11,730 |
| Aug 3, 2026 | $25.24 | $25.24 | $25.23 | $25.23 | -0.04% | 6,244 |
| Jul 31, 2026 | $25.15 | $25.24 | $25.15 | $25.24 | +0.03% | 9,547 |
| Jul 30, 2026 | $25.21 | $25.23 | $25.20 | $25.23 | +0.05% | 13,740 |
| Jul 29, 2026 | $25.28 | $25.28 | $25.21 | $25.22 | +0.09% | 5,190 |
| Jul 28, 2026 | $25.18 | $25.20 | $25.18 | $25.20 | +0.03% | 4,214 |
| Jul 27, 2026 | $25.17 | $25.19 | $25.17 | $25.19 | -0.04% | 1,293 |
| Jul 24, 2026 | $25.15 | $25.20 | $25.15 | $25.20 | +0.08% | 1,345 |
| Jul 23, 2026 | $25.19 | $25.19 | $25.18 | $25.18 | +0.08% | 1,099 |
| Jul 22, 2026 | $25.12 | $25.19 | $25.12 | $25.16 | -0.08% | 5,554 |
| Jul 21, 2026 | $25.15 | $25.21 | $25.14 | $25.18 | +0.04% | 10,863 |
| Jul 20, 2026 | $25.17 | $25.17 | $25.16 | $25.17 | +0.04% | 3,456 |
| Jul 17, 2026 | $25.15 | $25.16 | $25.15 | $25.16 | +0.08% | 667 |
| Jul 16, 2026 | $25.08 | $25.17 | $25.08 | $25.14 | +0.00% | 8,728 |
| Jul 15, 2026 | $25.08 | $25.16 | $25.08 | $25.14 | +0.19% | 17,972 |
| Jul 14, 2026 | $25.10 | $25.12 | $25.08 | $25.09 | -0.03% | 4,341 |
| Jul 13, 2026 | $25.11 | $25.11 | $25.10 | $25.10 | -0.08% | 2,740 |
| Jul 10, 2026 | $25.11 | $25.12 | $25.11 | $25.12 | -0.28% | 6,655 |
| Jul 9, 2026 | $25.06 | $25.28 | $25.06 | $25.19 | +0.43% | 6,888 |
| Jul 8, 2026 | $25.06 | $25.10 | $25.06 | $25.08 | -0.03% | 3,551 |
| Jul 7, 2026 | $25.06 | $25.09 | $25.06 | $25.09 | +0.06% | 4,195 |
| Jul 6, 2026 | $25.10 | $25.10 | $25.05 | $25.08 | -0.06% | 7,899 |
| Jul 2, 2026 | $25.09 | $25.09 | $25.06 | $25.09 | +0.02% | 8,328 |
| Jul 1, 2026 | $25.05 | $25.09 | $25.05 | $25.09 | +0.06% | 2,514 |
| Jun 30, 2026 | $25.05 | $25.09 | $25.00 | $25.07 | +0.02% | 8,864 |
| Jun 29, 2026 | $25.00 | $25.09 | $25.00 | $25.07 | +0.26% | 7,569 |
| Jun 26, 2026 | $25.01 | $25.06 | $25.00 | $25.00 | -0.26% | 10,103 |
| Jun 25, 2026 | $25.04 | $25.09 | $25.02 | $25.07 | +0.06% | 20,022 |
| Jun 24, 2026 | $25.02 | $25.08 | $25.02 | $25.05 | +0.16% | 5,149 |
| Jun 23, 2026 | $25.00 | $25.07 | $25.00 | $25.01 | -0.12% | 11,498 |
| Jun 22, 2026 | $25.09 | $25.09 | $25.02 | $25.04 | -0.08% | 8,305 |
| Jun 18, 2026 | $25.05 | $25.09 | $25.03 | $25.06 | +0.12% | 8,723 |
| Jun 17, 2026 | $25.00 | $25.06 | $25.00 | $25.03 | +0.06% | 3,351 |
| Jun 16, 2026 | $25.02 | $25.08 | $25.00 | $25.02 | +0.10% | 20,648 |
| Jun 15, 2026 | $25.01 | $25.08 | $24.99 | $24.99 | -0.32% | 4,870 |
| Jun 12, 2026 | $25.03 | $25.08 | $25.02 | $25.07 | +0.08% | 6,220 |
| Jun 11, 2026 | $25.00 | $25.12 | $24.89 | $25.05 | -1.11% | 27,070 |
| Jun 10, 2026 | $25.32 | $25.36 | $25.30 | $25.33 | -0.12% | 6,253 |
| Jun 9, 2026 | $25.30 | $25.37 | $25.30 | $25.36 | +0.08% | 2,690 |
| Jun 8, 2026 | $25.35 | $25.37 | $25.32 | $25.34 | +0.01% | 2,800 |
| Jun 5, 2026 | $25.35 | $25.38 | $25.34 | $25.34 | -0.09% | 2,454 |
| Jun 4, 2026 | $25.35 | $25.38 | $25.30 | $25.36 | +0.24% | 5,312 |
| Jun 3, 2026 | $25.33 | $25.35 | $25.30 | $25.30 | -0.10% | 6,121 |
| Jun 2, 2026 | $25.36 | $25.37 | $25.30 | $25.33 | -0.06% | 6,420 |
| Jun 1, 2026 | $25.30 | $25.37 | $25.27 | $25.34 | +0.28% | 15,899 |
| May 29, 2026 | $25.34 | $25.34 | $25.27 | $25.27 | -0.28% | 3,283 |
| May 28, 2026 | $25.29 | $25.34 | $25.29 | $25.34 | +0.20% | 1,775 |
| May 27, 2026 | $25.25 | $25.38 | $25.25 | $25.29 | -0.04% | 2,824 |
| May 26, 2026 | $25.26 | $25.35 | $25.26 | $25.30 | 0.00% | 8,090 |
| May 22, 2026 | $25.25 | $25.30 | $25.25 | $25.30 | +0.10% | 21,507 |
| May 21, 2026 | $25.30 | $25.30 | $25.25 | $25.28 | +0.02% | 13,526 |
| May 20, 2026 | $25.12 | $25.27 | $25.12 | $25.27 | +0.08% | 6,886 |
| May 19, 2026 | $25.20 | $25.27 | $25.20 | $25.25 | 0.00% | 1,790 |
| May 18, 2026 | $25.20 | $25.25 | $25.20 | $25.25 | +0.08% | 4,511 |
| May 15, 2026 | $25.28 | $25.29 | $25.23 | $25.23 | -0.28% | 2,351 |
| May 14, 2026 | $25.29 | $25.33 | $25.29 | $25.30 | 0.00% | 3,184 |
| May 13, 2026 | $25.35 | $25.35 | $25.27 | $25.30 | +0.04% | 3,435 |
| May 12, 2026 | $25.28 | $25.30 | $25.27 | $25.29 | +0.08% | 2,382 |
| May 11, 2026 | $25.29 | $25.29 | $25.27 | $25.27 | -0.04% | 1,875 |
| May 8, 2026 | $25.31 | $25.32 | $25.27 | $25.28 | +0.08% | 1,234 |
| May 7, 2026 | $25.25 | $25.30 | $25.23 | $25.26 | -0.16% | 5,342 |
| May 6, 2026 | $25.26 | $25.30 | $25.24 | $25.30 | -0.08% | 3,565 |
| May 5, 2026 | $25.35 | $25.35 | $25.32 | $25.32 | 0.00% | 2,573 |
| May 4, 2026 | $25.32 | $25.33 | $25.30 | $25.32 | +0.08% | 2,164 |
| May 1, 2026 | $25.25 | $25.32 | $25.25 | $25.30 | 0.00% | 3,089 |
| Apr 30, 2026 | $25.29 | $25.32 | $25.29 | $25.30 | -0.08% | 4,110 |
| Apr 29, 2026 | $25.33 | $25.33 | $25.22 | $25.32 | +0.04% | 2,169 |
| Apr 28, 2026 | $25.40 | $25.40 | $25.31 | $25.31 | -0.78% | 5,029 |
| Apr 27, 2026 | $25.50 | $25.51 | $25.50 | $25.51 | +0.24% | 4,022 |
| Apr 24, 2026 | $25.45 | $25.46 | $25.45 | $25.45 | +0.16% | 1,169 |
| Apr 23, 2026 | $25.41 | $25.41 | $25.35 | $25.41 | +0.12% | 2,119 |
| Apr 22, 2026 | $25.33 | $25.38 | $25.33 | $25.38 | +0.22% | 2,217 |
| Apr 21, 2026 | $25.30 | $25.35 | $25.30 | $25.33 | 0.00% | 1,976 |
| Apr 20, 2026 | $25.35 | $25.35 | $25.33 | $25.33 | -0.08% | 2,257 |
| Apr 17, 2026 | $25.34 | $25.35 | $25.30 | $25.35 | +0.52% | 1,807 |
| Apr 16, 2026 | $25.35 | $25.35 | $25.11 | $25.22 | -0.35% | 5,162 |
| Apr 15, 2026 | $25.35 | $25.35 | $25.30 | $25.30 | -0.04% | 929 |
| Apr 14, 2026 | $25.26 | $25.32 | $25.26 | $25.32 | +0.22% | 4,913 |
| Apr 13, 2026 | $25.22 | $25.26 | $25.22 | $25.26 | +0.08% | 1,943 |
| Apr 10, 2026 | $25.22 | $25.29 | $25.17 | $25.24 | +0.52% | 4,584 |
| Apr 9, 2026 | $25.15 | $25.15 | $25.10 | $25.11 | 0.00% | 2,809 |
| Apr 8, 2026 | $25.13 | $25.13 | $25.07 | $25.11 | +0.16% | 4,512 |
| Apr 7, 2026 | $25.10 | $25.13 | $25.07 | $25.07 | -0.22% | 4,874 |
| Apr 6, 2026 | $25.10 | $25.15 | $25.06 | $25.13 | +0.35% | 17,750 |
| Apr 2, 2026 | $25.13 | $25.13 | $25.00 | $25.04 | -0.15% | 3,496 |
| Apr 1, 2026 | $25.11 | $25.11 | $25.03 | $25.08 | +0.58% | 39,730 |
| Mar 31, 2026 | $24.95 | $25.12 | $24.92 | $24.93 | +0.08% | 4,518 |
| Mar 30, 2026 | $25.10 | $25.12 | $24.86 | $24.91 | -0.28% | 10,253 |
| Mar 27, 2026 | $25.17 | $25.17 | $24.83 | $24.98 | -0.08% | 20,380 |
| Mar 26, 2026 | $25.19 | $25.19 | $24.99 | $25.00 | +0.04% | 7,707 |
| Mar 25, 2026 | $25.17 | $25.17 | $24.98 | $24.99 | +0.04% | 2,789 |
| Mar 24, 2026 | $25.15 | $25.19 | $24.98 | $24.98 | -0.36% | 9,846 |
| Mar 23, 2026 | $25.03 | $25.15 | $25.00 | $25.07 | +0.26% | 7,030 |
| Mar 20, 2026 | $25.10 | $25.19 | $24.89 | $25.01 | -0.22% | 8,465 |
| Mar 19, 2026 | $25.09 | $25.19 | $24.99 | $25.06 | +0.20% | 12,689 |
| Mar 18, 2026 | $25.04 | $25.12 | $25.01 | $25.01 | 0.00% | 21,101 |
| Mar 17, 2026 | $25.04 | $25.07 | $25.00 | $25.01 | -0.04% | 14,451 |
| Mar 16, 2026 | $25.00 | $25.06 | $25.00 | $25.02 | +0.12% | 7,769 |
| Mar 13, 2026 | $25.00 | $25.07 | $24.98 | $24.99 | -0.14% | 3,080 |
| Mar 12, 2026 | $25.04 | $25.30 | $24.90 | $25.03 | -1.09% | 28,252 |
| Mar 11, 2026 | $25.35 | $25.35 | $25.29 | $25.30 | -0.16% | 5,781 |
| Mar 10, 2026 | $25.25 | $25.34 | $25.25 | $25.34 | +0.72% | 4,091 |
| Mar 9, 2026 | $25.19 | $25.25 | $25.16 | $25.16 | -0.36% | 11,776 |
| Mar 6, 2026 | $25.28 | $25.34 | $25.21 | $25.25 | 0.00% | 6,588 |
| Mar 5, 2026 | $25.23 | $25.29 | $25.20 | $25.25 | +0.12% | 5,665 |
| Mar 4, 2026 | $25.25 | $25.34 | $25.20 | $25.22 | -0.12% | 6,666 |
| Mar 3, 2026 | $25.30 | $25.30 | $25.25 | $25.25 | -0.12% | 6,314 |
| Mar 2, 2026 | $25.29 | $25.29 | $25.22 | $25.28 | +0.18% | 7,837 |
| Feb 27, 2026 | $25.30 | $25.31 | $25.24 | $25.24 | -0.06% | 9,018 |
| Feb 26, 2026 | $25.25 | $25.35 | $25.21 | $25.25 | -0.02% | 13,244 |
| Feb 25, 2026 | $25.26 | $25.33 | $25.24 | $25.26 | +0.02% | 12,548 |
| Feb 24, 2026 | $25.35 | $25.35 | $25.21 | $25.25 | -0.20% | 14,029 |
| Feb 23, 2026 | $25.38 | $25.39 | $25.27 | $25.30 | 0.00% | 7,196 |
| Feb 20, 2026 | $25.28 | $25.32 | $25.28 | $25.30 | +0.04% | 9,826 |
| Feb 19, 2026 | $25.32 | $25.32 | $25.29 | $25.29 | -0.04% | 9,552 |
| Feb 18, 2026 | $25.30 | $25.31 | $25.30 | $25.30 | 0.00% | 8,619 |
| Feb 17, 2026 | $25.35 | $25.35 | $25.29 | $25.30 | +0.04% | 12,847 |
| Feb 13, 2026 | $25.32 | $25.32 | $25.18 | $25.29 | -0.02% | 7,420 |
| Feb 12, 2026 | $25.28 | $25.32 | $25.28 | $25.30 | -0.10% | 4,327 |
| Feb 11, 2026 | $25.35 | $25.35 | $25.28 | $25.32 | -0.12% | 9,684 |
| Feb 10, 2026 | $25.55 | $25.55 | $25.31 | $25.35 | -0.74% | 15,299 |
| Feb 9, 2026 | $25.88 | $25.88 | $25.54 | $25.54 | -0.39% | 2,997 |
| Feb 6, 2026 | $25.50 | $25.75 | $25.50 | $25.64 | +0.63% | 1,988 |
| Feb 5, 2026 | $25.39 | $25.50 | $25.35 | $25.48 | +0.20% | 15,532 |
| Feb 4, 2026 | $25.43 | $25.43 | $25.38 | $25.43 | 0.00% | 13,676 |
| Feb 3, 2026 | $25.45 | $25.45 | $25.35 | $25.43 | +0.36% | 22,654 |
| Feb 2, 2026 | $25.23 | $25.34 | $25.15 | $25.34 | +1.36% | 57,049 |
| Jan 30, 2026 | $25.00 | $25.00 | $24.91 | $25.00 | -0.00% | 6,342 |
| Jan 29, 2026 | $24.92 | $25.03 | $24.92 | $25.00 | +0.20% | 3,601 |
| Jan 28, 2026 | $24.92 | $25.04 | $24.92 | $24.95 | -0.12% | 3,465 |
| Jan 27, 2026 | $25.05 | $25.05 | $24.98 | $24.98 | -0.04% | 2,544 |
| Jan 26, 2026 | $25.15 | $25.17 | $24.90 | $24.99 | -0.44% | 4,142 |
| Jan 23, 2026 | $25.00 | $25.14 | $24.90 | $25.10 | -0.16% | 1,606 |
| Jan 22, 2026 | $25.01 | $25.21 | $24.89 | $25.14 | +1.00% | 7,483 |
| Jan 21, 2026 | $24.83 | $24.90 | $24.82 | $24.89 | +0.28% | 2,904 |
| Jan 20, 2026 | $24.95 | $24.95 | $24.82 | $24.82 | 0.00% | 3,404 |
| Jan 16, 2026 | $24.92 | $24.95 | $24.82 | $24.82 | -0.12% | 10,709 |
| Jan 15, 2026 | $24.82 | $24.90 | $24.77 | $24.85 | +0.20% | 5,621 |
| Jan 14, 2026 | $24.65 | $24.83 | $24.65 | $24.80 | +0.27% | 1,755 |
| Jan 13, 2026 | $24.80 | $24.85 | $24.70 | $24.73 | -0.47% | 11,982 |
| Jan 12, 2026 | $24.77 | $24.85 | $24.75 | $24.85 | +0.36% | 4,436 |
| Jan 9, 2026 | $24.77 | $24.91 | $24.75 | $24.76 | +0.04% | 6,916 |
| Jan 8, 2026 | $24.75 | $24.75 | $24.69 | $24.75 | 0.00% | 11,314 |
| Jan 7, 2026 | $24.72 | $24.90 | $24.56 | $24.75 | +0.12% | 20,801 |
| Jan 6, 2026 | $24.67 | $24.79 | $24.67 | $24.72 | +0.02% | 4,877 |
| Jan 5, 2026 | $24.95 | $24.95 | $24.66 | $24.72 | -0.86% | 6,098 |
| Jan 2, 2026 | $24.95 | $24.95 | $24.76 | $24.93 | +0.28% | 3,810 |
| Dec 31, 2025 | $24.95 | $24.95 | $24.74 | $24.86 | -0.24% | 3,708 |
| Dec 30, 2025 | $24.72 | $24.95 | $24.65 | $24.92 | +0.69% | 24,367 |
| Dec 29, 2025 | $24.94 | $24.95 | $24.75 | $24.75 | -0.60% | 17,579 |
| Dec 26, 2025 | $24.86 | $24.95 | $24.86 | $24.90 | 0.00% | 8,299 |
| Dec 24, 2025 | $25.33 | $25.33 | $24.90 | $24.90 | -0.12% | 1,920 |
| Dec 23, 2025 | $24.95 | $24.95 | $24.93 | $24.93 | 0.00% | 6,199 |
| Dec 22, 2025 | $25.05 | $25.05 | $24.93 | $24.93 | +0.08% | 12,706 |
| Dec 19, 2025 | $24.95 | $24.95 | $24.87 | $24.91 | -0.04% | 3,359 |
| Dec 18, 2025 | $24.86 | $24.95 | $24.86 | $24.92 | -0.04% | 8,244 |
| Dec 17, 2025 | $24.95 | $24.95 | $24.86 | $24.93 | -0.08% | 4,820 |
| Dec 16, 2025 | $24.95 | $24.95 | $24.90 | $24.95 | 0.00% | 6,834 |
| Dec 15, 2025 | $24.90 | $24.95 | $24.88 | $24.95 | +0.20% | 7,954 |
| Dec 12, 2025 | $24.95 | $24.95 | $24.90 | $24.90 | +0.06% | 3,778 |
| Dec 11, 2025 | $24.93 | $24.95 | $24.89 | $24.89 | -0.58% | 8,278 |
| Dec 10, 2025 | $25.03 | $25.05 | $25.00 | $25.03 | -0.08% | 14,174 |
| Dec 9, 2025 | $25.05 | $25.05 | $25.01 | $25.05 | +0.04% | 12,119 |
| Dec 8, 2025 | $25.10 | $25.20 | $25.00 | $25.04 | -0.24% | 13,834 |
| Dec 5, 2025 | $25.25 | $25.30 | $24.99 | $25.10 | -0.19% | 3,457 |
| Dec 4, 2025 | $25.00 | $26.08 | $24.99 | $25.15 | +0.47% | 15,333 |
| Dec 3, 2025 | $24.90 | $25.03 | $24.90 | $25.03 | +0.32% | 4,714 |
| Dec 2, 2025 | $24.95 | $25.00 | $24.87 | $24.95 | +0.03% | 8,484 |
| Dec 1, 2025 | $24.95 | $25.01 | $24.94 | $24.94 | -0.01% | 9,627 |
| Nov 28, 2025 | $24.85 | $25.00 | $24.85 | $24.95 | +0.46% | 6,167 |
| Nov 26, 2025 | $24.84 | $24.85 | $24.82 | $24.83 | +0.04% | 8,050 |
| Nov 25, 2025 | $24.88 | $24.88 | $24.80 | $24.82 | -0.24% | 13,104 |
| Nov 24, 2025 | $24.80 | $24.95 | $24.75 | $24.88 | +0.32% | 30,478 |
| Nov 21, 2025 | $24.50 | $24.85 | $24.50 | $24.80 | +1.35% | 28,977 |
| Nov 20, 2025 | $24.46 | $24.63 | $24.46 | $24.47 | +0.49% | 17,225 |
| Nov 19, 2025 | $24.22 | $24.50 | $24.20 | $24.35 | +0.29% | 20,060 |
| Nov 18, 2025 | $24.21 | $24.47 | $24.03 | $24.28 | +0.54% | 56,666 |
| Nov 17, 2025 | $24.65 | $24.67 | $24.15 | $24.15 | -1.83% | 135,422 |
| Nov 14, 2025 | $24.80 | $24.80 | $24.26 | $24.60 | +0.41% | 5,006 |
| Nov 13, 2025 | $24.64 | $24.70 | $24.25 | $24.50 | -0.61% | 27,508 |
| Nov 12, 2025 | $24.75 | $24.79 | $24.50 | $24.65 | -0.20% | 150,568 |
| Nov 11, 2025 | $24.77 | $24.77 | $24.69 | $24.70 | -0.40% | 14,312 |
| Nov 10, 2025 | $24.82 | $24.82 | $24.67 | $24.80 | +0.61% | 51,359 |
| Nov 7, 2025 | $24.85 | $24.88 | $24.65 | $24.65 | -0.80% | 155,726 |
| Nov 6, 2025 | $24.80 | $24.90 | $24.73 | $24.85 | – | 55,100 |