GOOD
Gladstone Commercial Corporation - REIT
stockNASDAQ
At CloseOct 9, 2026 3:59:58 PM EDT
12.69USD-0.157%(-0.02)258,881
Pre-marketOct 9, 2026 9:17:30 AM EDT
12.75USD+0.315%(+0.04)
GOOD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 12.74 | 12.77 | 12.62 | 12.68 | -0.236% | 258,881 | 0.000% | |
| 2026-10-08 | 12.60 | 12.82 | 12.53 | 12.71 | +0.633% | 487,974 | -0.236% | |
| 2026-10-07 | 12.70 | 12.79 | 12.61 | 12.63 | -0.629% | 305,873 | +0.396% | |
| 2026-10-06 | 12.77 | 12.88 | 12.69 | 12.71 | -0.625% | 459,494 | -0.236% | |
| 2026-10-05 | 12.94 | 13.04 | 12.78 | 12.79 | -1.159% | 703,938 | -0.860% | |
| 2026-10-02 | 12.82 | 12.97 | 12.79 | 12.94 | +1.730% | 657,889 | -2.009% | |
| 2026-10-01 | 12.58 | 12.77 | 12.35 | 12.72 | +0.752% | 615,239 | -0.314% | |
| 2026-09-30 | 12.72 | 12.73 | 12.52 | 12.63 | +0.040% | 1,386,227 | +0.436% | |
| 2026-09-29 | 12.48 | 12.63 | 12.38 | 12.62 | +1.203% | 653,247 | +0.475% | |
| 2026-09-28 | 12.47 | 12.56 | 12.38 | 12.47 | -0.240% | 485,095 | +1.684% | |
| 2026-09-25 | 12.59 | 12.59 | 12.41 | 12.50 | -0.478% | 364,179 | +1.440% | |
| 2026-09-24 | 12.59 | 12.67 | 12.53 | 12.56 | -0.080% | 350,618 | +0.955% | |
| 2026-09-23 | 12.74 | 12.74 | 12.55 | 12.57 | -1.566% | 371,144 | +0.875% | |
| 2026-09-22 | 12.69 | 12.81 | 12.63 | 12.77 | +1.349% | 304,984 | -0.705% | |
| 2026-09-21 | 12.61 | 12.71 | 12.55 | 12.60 | -0.079% | 390,537 | +0.635% | Div $0.100 |
| 2026-09-18 | 12.82 | 12.82 | 12.59 | 12.61 | -1.098% | 643,347 | +0.555% | |
| 2026-09-17 | 12.74 | 12.87 | 12.69 | 12.75 | +0.631% | 307,198 | -0.549% | |
| 2026-09-16 | 12.80 | 12.95 | 12.57 | 12.67 | -0.938% | 401,546 | +0.079% | |
| 2026-09-15 | 12.71 | 12.83 | 12.65 | 12.79 | +0.314% | 283,231 | -0.860% | |
| 2026-09-14 | 12.64 | 12.85 | 12.62 | 12.75 | +0.315% | 365,682 | -0.549% | |
| 2026-09-11 | 12.88 | 12.92 | 12.67 | 12.71 | -0.548% | 310,822 | -0.236% | |
| 2026-09-10 | 12.85 | 12.94 | 12.72 | 12.78 | -0.622% | 297,903 | -0.782% | |
| 2026-09-09 | 13.05 | 13.09 | 12.84 | 12.86 | -1.757% | 380,955 | -1.400% | |
| 2026-09-08 | 13.05 | 13.27 | 13.04 | 13.09 | -0.153% | 424,094 | -3.132% | |
| 2026-09-04 | 12.99 | 13.23 | 12.95 | 13.11 | +0.691% | 227,802 | -3.280% | |
| 2026-09-03 | 13.11 | 13.13 | 12.97 | 13.02 | +0.154% | 252,545 | -2.611% | |
| 2026-09-02 | 13.00 | 13.14 | 12.96 | 13.00 | +0.077% | 414,354 | -2.462% | |
| 2026-09-01 | 12.97 | 13.04 | 12.90 | 12.99 | +0.154% | 319,227 | -2.386% | |
| 2026-08-31 | 13.01 | 13.02 | 12.89 | 12.97 | -0.307% | 476,686 | -2.236% | |
| 2026-08-28 | 13.00 | 13.14 | 13.00 | 13.01 | +0.231% | 299,499 | -2.537% | |
| 2026-08-27 | 12.95 | 13.03 | 12.90 | 12.98 | -0.231% | 265,346 | -2.311% | |
| 2026-08-26 | 13.15 | 13.15 | 13.01 | 13.01 | -0.838% | 214,041 | -2.537% | |
| 2026-08-25 | 13.19 | 13.20 | 13.02 | 13.12 | -0.455% | 318,880 | -3.354% | |
| 2026-08-24 | 12.98 | 13.21 | 12.98 | 13.18 | +2.091% | 368,978 | -3.794% | |
| 2026-08-21 | 13.04 | 13.12 | 12.90 | 12.91 | -0.539% | 338,090 | -1.782% | |
| 2026-08-20 | 13.01 | 13.04 | 12.96 | 12.98 | -0.460% | 368,086 | -2.311% | |
| 2026-08-19 | 12.88 | 13.07 | 12.86 | 13.04 | +1.558% | 387,835 | -2.761% | |
| 2026-08-18 | 12.87 | 12.95 | 12.79 | 12.84 | -1.002% | 387,946 | -1.246% | Div $0.100 |
| 2026-08-17 | 12.98 | 13.01 | 12.79 | 12.97 | +0.309% | 527,148 | -2.236% | |
| 2026-08-14 | 13.25 | 13.28 | 12.93 | 12.93 | -2.341% | 366,879 | -1.933% | |
| 2026-08-13 | 13.08 | 13.25 | 13.05 | 13.24 | +1.768% | 403,994 | -4.230% | |
| 2026-08-12 | 12.78 | 13.05 | 12.78 | 13.01 | +1.800% | 374,205 | -2.537% | |
| 2026-08-11 | 12.82 | 12.94 | 12.77 | 12.78 | +0.078% | 328,892 | -0.782% | |
| 2026-08-10 | 12.83 | 12.94 | 12.71 | 12.77 | -1.390% | 357,416 | -0.705% | |
| 2026-08-07 | 12.86 | 13.08 | 12.82 | 12.95 | +0.310% | 458,704 | -2.085% | |
| 2026-08-06 | 12.81 | 13.09 | 12.61 | 12.91 | +5.474% | 745,393 | -1.782% | |
| 2026-08-05 | 12.56 | 12.56 | 12.11 | 12.24 | -2.548% | 624,214 | +3.595% | |
| 2026-08-04 | 12.47 | 12.58 | 12.21 | 12.56 | +0.722% | 543,103 | +0.955% | |
| 2026-08-03 | 12.50 | 12.65 | 12.32 | 12.47 | -0.240% | 506,680 | +1.684% | |
| 2026-07-31 | 12.53 | 12.57 | 12.40 | 12.50 | -0.160% | 417,158 | +1.440% | |
| 2026-07-30 | 12.83 | 12.87 | 12.36 | 12.52 | -2.644% | 405,162 | +1.278% | |
| 2026-07-29 | 12.95 | 12.99 | 12.82 | 12.86 | -0.695% | 369,125 | -1.400% | |
| 2026-07-28 | 13.07 | 13.10 | 12.94 | 12.95 | 0.000% | 436,492 | -2.085% | |
| 2026-07-27 | 12.97 | 13.07 | 12.93 | 12.95 | -0.077% | 307,807 | -2.085% | |
| 2026-07-24 | 12.74 | 13.04 | 12.74 | 12.96 | +1.408% | 352,389 | -2.160% | Div $0.100 |
| 2026-07-23 | 12.95 | 13.03 | 12.71 | 12.78 | -1.692% | 525,033 | -0.782% | |
| 2026-07-22 | 13.11 | 13.13 | 12.92 | 13.00 | -0.915% | 406,411 | -2.462% | |
| 2026-07-21 | 13.05 | 13.13 | 12.97 | 13.12 | +0.691% | 442,554 | -3.354% | |
| 2026-07-20 | 13.24 | 13.26 | 12.94 | 13.03 | -0.534% | 315,329 | -2.686% | |
| 2026-07-17 | 13.15 | 13.24 | 12.96 | 13.10 | -0.532% | 398,862 | -3.206% | |
| 2026-07-16 | 12.76 | 13.19 | 12.76 | 13.17 | +3.619% | 672,446 | -3.721% | |
| 2026-07-15 | 12.56 | 12.79 | 12.56 | 12.71 | +1.114% | 346,939 | -0.236% | |
| 2026-07-14 | 12.56 | 12.65 | 12.49 | 12.57 | +0.239% | 379,996 | +0.875% | |
| 2026-07-13 | 12.50 | 12.59 | 12.43 | 12.54 | +0.400% | 286,190 | +1.116% | |
| 2026-07-10 | 12.48 | 12.54 | 12.44 | 12.49 | +0.645% | 281,309 | +1.521% | |
| 2026-07-09 | 12.48 | 12.53 | 12.34 | 12.41 | -0.641% | 391,496 | +2.176% | |
| 2026-07-08 | 12.50 | 12.60 | 12.43 | 12.49 | -0.319% | 464,589 | +1.521% | |
| 2026-07-07 | 12.77 | 12.90 | 12.52 | 12.53 | -1.494% | 607,819 | +1.197% | |
| 2026-07-06 | 12.69 | 12.85 | 12.60 | 12.72 | +0.792% | 540,878 | -0.314% | |
| 2026-07-02 | 12.44 | 12.69 | 12.43 | 12.62 | +1.529% | 523,355 | +0.475% | |
| 2026-07-01 | 12.26 | 12.46 | 12.26 | 12.43 | +1.057% | 387,340 | +2.011% | |
| 2026-06-30 | 12.36 | 12.39 | 12.23 | 12.30 | -0.886% | 470,017 | +3.089% | |
| 2026-06-29 | 12.47 | 12.47 | 12.30 | 12.41 | -0.641% | 497,320 | +2.176% | |
| 2026-06-26 | 12.17 | 12.55 | 12.12 | 12.49 | +3.223% | 1,541,357 | +1.521% | |
| 2026-06-25 | 12.20 | 12.25 | 11.96 | 12.10 | -0.493% | 431,654 | +4.793% | |
| 2026-06-24 | 12.14 | 12.27 | 12.14 | 12.16 | +0.413% | 497,974 | +4.276% | |
| 2026-06-23 | 11.89 | 12.13 | 11.89 | 12.11 | +1.339% | 431,891 | +4.707% | Div $0.100 |
| 2026-06-22 | 12.02 | 12.13 | 11.91 | 11.95 | -0.994% | 726,469 | +6.109% | |
| 2026-06-18 | 12.07 | 12.14 | 11.95 | 12.07 | +0.500% | 664,566 | +5.054% | |
| 2026-06-17 | 12.27 | 12.36 | 11.88 | 12.01 | -2.595% | 658,361 | +5.579% | |
| 2026-06-16 | 12.34 | 12.57 | 12.27 | 12.33 | +0.081% | 600,999 | +2.839% | |
| 2026-06-15 | 12.58 | 12.58 | 12.26 | 12.32 | -1.754% | 986,456 | +2.922% | |
| 2026-06-12 | 12.70 | 12.78 | 12.53 | 12.54 | -0.870% | 424,701 | +1.116% | |
| 2026-06-11 | 12.79 | 12.84 | 12.61 | 12.65 | -0.862% | 768,808 | +0.237% | |
| 2026-06-10 | 12.80 | 12.84 | 12.68 | 12.76 | -0.156% | 753,645 | -0.627% | |
| 2026-06-09 | 12.62 | 12.87 | 12.62 | 12.78 | +1.995% | 793,288 | -0.782% | |
| 2026-06-08 | 12.73 | 12.85 | 12.52 | 12.53 | -1.725% | 336,281 | +1.197% | |
| 2026-06-05 | 12.61 | 12.86 | 12.61 | 12.75 | +1.110% | 513,477 | -0.549% | |
| 2026-06-04 | 12.46 | 12.64 | 12.46 | 12.61 | +1.858% | 447,156 | +0.555% | |
| 2026-06-03 | 12.55 | 12.64 | 12.36 | 12.38 | -1.979% | 504,161 | +2.423% | |
| 2026-06-02 | 12.48 | 12.76 | 12.47 | 12.63 | +0.798% | 812,983 | +0.396% | |
| 2026-06-01 | 12.52 | 12.59 | 12.40 | 12.53 | -0.634% | 642,754 | +1.197% | |
| 2026-05-29 | 12.72 | 12.76 | 12.56 | 12.61 | -0.943% | 716,408 | +0.555% | |
| 2026-05-28 | 12.83 | 12.90 | 12.62 | 12.73 | -1.394% | 525,336 | -0.393% | |
| 2026-05-27 | 12.92 | 12.99 | 12.82 | 12.91 | +0.233% | 350,923 | -1.782% | |
| 2026-05-26 | 12.58 | 12.90 | 12.58 | 12.88 | +1.577% | 346,837 | -1.553% | |
| 2026-05-22 | 12.90 | 12.96 | 12.67 | 12.68 | -1.629% | 354,495 | 0.000% | |
| 2026-05-21 | 12.68 | 12.96 | 12.61 | 12.89 | +0.782% | 497,955 | -1.629% | |
| 2026-05-20 | 12.38 | 12.80 | 12.35 | 12.79 | +2.648% | 573,338 | -0.860% | Div $0.100 |
| 2026-05-19 | 12.47 | 12.58 | 12.42 | 12.46 | -0.479% | 349,937 | +1.766% | |
| 2026-05-18 | 12.37 | 12.58 | 12.37 | 12.52 | +1.706% | 422,124 | +1.278% | |
| 2026-05-15 | 12.43 | 12.43 | 12.24 | 12.31 | -1.124% | 315,710 | +3.006% | |
| 2026-05-14 | 12.47 | 12.60 | 12.44 | 12.45 | +0.322% | 365,715 | +1.847% | |
| 2026-05-13 | 12.46 | 12.46 | 12.34 | 12.41 | -0.481% | 426,236 | +2.176% | |
| 2026-05-12 | 12.57 | 12.57 | 12.35 | 12.47 | -0.479% | 479,687 | +1.684% | |
| 2026-05-11 | 12.82 | 12.85 | 12.36 | 12.53 | -2.414% | 676,186 | +1.197% | |
| 2026-05-08 | 12.75 | 12.98 | 12.65 | 12.84 | +0.943% | 673,199 | -1.246% | |
| 2026-05-07 | 12.38 | 12.80 | 12.29 | 12.72 | +2.746% | 541,075 | -0.314% | |
| 2026-05-06 | 12.90 | 13.20 | 12.36 | 12.38 | -3.807% | 753,192 | +2.423% | |
| 2026-05-05 | 12.78 | 12.90 | 12.77 | 12.87 | +0.704% | 320,155 | -1.476% | |
| 2026-05-04 | 12.76 | 12.88 | 12.70 | 12.78 | -0.545% | 360,008 | -0.782% | |
| 2026-05-01 | 12.60 | 12.87 | 12.57 | 12.85 | +1.903% | 309,003 | -1.323% | |
| 2026-04-30 | 12.56 | 12.80 | 12.56 | 12.61 | +0.238% | 658,251 | +0.555% | |
| 2026-04-29 | 12.63 | 12.72 | 12.51 | 12.58 | -1.333% | 383,470 | +0.795% | |
| 2026-04-28 | 12.67 | 12.76 | 12.60 | 12.75 | +1.190% | 344,586 | -0.549% | |
| 2026-04-27 | 12.57 | 12.72 | 12.57 | 12.60 | +0.159% | 337,206 | +0.635% | |
| 2026-04-24 | 12.40 | 12.60 | 12.30 | 12.58 | +0.399% | 220,338 | +0.795% | Div $0.100 |
| 2026-04-23 | 12.61 | 12.71 | 12.49 | 12.53 | -0.239% | 424,816 | +1.197% | |
| 2026-04-22 | 12.59 | 12.65 | 12.51 | 12.56 | -0.080% | 295,486 | +0.955% | |
| 2026-04-21 | 12.76 | 12.79 | 12.53 | 12.57 | -1.412% | 350,623 | +0.875% | |
| 2026-04-20 | 12.78 | 12.83 | 12.71 | 12.75 | -0.391% | 282,209 | -0.549% | |
| 2026-04-17 | 12.68 | 12.85 | 12.58 | 12.80 | +2.236% | 376,653 | -0.938% | |
| 2026-04-16 | 12.49 | 12.58 | 12.46 | 12.52 | +0.562% | 236,556 | +1.278% | |
| 2026-04-15 | 12.38 | 12.46 | 12.34 | 12.45 | +0.322% | 277,366 | +1.847% | |
| 2026-04-14 | 12.25 | 12.42 | 12.23 | 12.41 | +1.306% | 357,090 | +2.176% | |
| 2026-04-13 | 12.15 | 12.27 | 12.12 | 12.25 | +0.410% | 253,466 | +3.510% | |
| 2026-04-10 | 12.15 | 12.24 | 12.11 | 12.20 | +0.577% | 322,843 | +3.934% | |
| 2026-04-09 | 11.88 | 12.20 | 11.88 | 12.13 | +1.591% | 260,197 | +4.534% | |
| 2026-04-08 | 11.96 | 11.99 | 11.87 | 11.94 | +1.877% | 354,404 | +6.198% | |
| 2026-04-07 | 11.68 | 11.76 | 11.63 | 11.72 | +0.342% | 346,533 | +8.191% | |
| 2026-04-06 | 11.66 | 11.76 | 11.64 | 11.68 | -0.171% | 297,540 | +8.562% | |
| 2026-04-02 | 11.49 | 11.73 | 11.47 | 11.70 | +1.211% | 366,394 | +8.376% | |
| 2026-04-01 | 11.43 | 11.59 | 11.38 | 11.56 | +1.137% | 323,766 | +9.689% | |
| 2026-03-31 | 11.48 | 11.60 | 11.34 | 11.43 | +0.972% | 436,048 | +10.936% | |
| 2026-03-30 | 11.09 | 11.42 | 11.05 | 11.32 | +3.003% | 484,749 | +12.014% | |
| 2026-03-27 | 11.26 | 11.34 | 10.96 | 10.99 | -2.571% | 536,534 | +15.378% | |
| 2026-03-26 | 11.19 | 11.38 | 11.19 | 11.28 | +0.089% | 458,488 | +12.411% | |
| 2026-03-25 | 11.30 | 11.39 | 11.05 | 11.27 | +0.267% | 616,937 | +12.511% | |
| 2026-03-24 | 11.50 | 11.57 | 11.22 | 11.24 | -3.103% | 559,757 | +12.811% | |
| 2026-03-23 | 11.63 | 11.73 | 11.38 | 11.60 | -0.855% | 598,231 | +9.310% | Div $0.100 |
| 2026-03-20 | 12.05 | 12.09 | 11.69 | 11.70 | -2.743% | 1,024,104 | +8.376% | |
| 2026-03-19 | 11.93 | 12.11 | 11.88 | 12.03 | +0.083% | 435,469 | +5.403% | |
| 2026-03-18 | 12.15 | 12.25 | 11.98 | 12.02 | -1.637% | 485,016 | +5.491% | |
| 2026-03-17 | 12.29 | 12.38 | 12.21 | 12.22 | -0.082% | 267,298 | +3.764% | |
| 2026-03-16 | 12.14 | 12.30 | 12.09 | 12.23 | +1.494% | 271,082 | +3.679% | |
| 2026-03-13 | 12.22 | 12.34 | 12.01 | 12.05 | -0.741% | 311,072 | +5.228% | |
| 2026-03-12 | 12.11 | 12.27 | 12.09 | 12.14 | -0.979% | 322,435 | +4.448% | |
| 2026-03-11 | 12.31 | 12.32 | 12.18 | 12.26 | -0.809% | 284,778 | +3.426% | |
| 2026-03-10 | 12.24 | 12.44 | 12.20 | 12.36 | +0.162% | 279,566 | +2.589% | |
| 2026-03-09 | 12.28 | 12.40 | 12.05 | 12.34 | -0.162% | 405,053 | +2.755% | |
| 2026-03-06 | 12.44 | 12.49 | 12.34 | 12.36 | -0.803% | 352,546 | +2.589% | |
| 2026-03-05 | 12.44 | 12.53 | 12.26 | 12.46 | -0.240% | 601,663 | +1.766% | |
| 2026-03-04 | 12.25 | 12.53 | 12.15 | 12.49 | +1.627% | 327,429 | +1.521% | |
| 2026-03-03 | 12.14 | 12.38 | 12.09 | 12.29 | -0.405% | 346,455 | +3.173% | |
| 2026-03-02 | 12.32 | 12.39 | 12.17 | 12.34 | -1.201% | 487,790 | +2.755% | |
| 2026-02-27 | 12.67 | 12.77 | 12.48 | 12.49 | -2.116% | 654,624 | +1.521% | |
| 2026-02-26 | 12.48 | 12.86 | 12.48 | 12.76 | +2.244% | 677,089 | -0.627% | |
| 2026-02-25 | 12.50 | 12.59 | 12.36 | 12.48 | -0.240% | 538,920 | +1.603% | |
| 2026-02-24 | 12.75 | 12.76 | 12.44 | 12.51 | -1.805% | 573,304 | +1.359% | |
| 2026-02-23 | 12.50 | 12.97 | 12.49 | 12.74 | +1.514% | 805,555 | -0.471% | |
| 2026-02-20 | 12.05 | 12.68 | 12.05 | 12.55 | +4.496% | 961,243 | +1.036% | |
| 2026-02-19 | 11.76 | 12.26 | 11.71 | 12.01 | +4.983% | 1,262,871 | +5.579% | |
| 2026-02-18 | 11.61 | 11.61 | 11.41 | 11.44 | -2.389% | 443,632 | +10.839% | Div $0.100 |
| 2026-02-17 | 11.63 | 11.74 | 11.53 | 11.72 | +0.428% | 645,143 | +8.191% | |
| 2026-02-13 | 11.54 | 11.77 | 11.54 | 11.67 | +1.214% | 488,332 | +8.655% | |
| 2026-02-12 | 11.61 | 11.70 | 11.40 | 11.53 | -0.432% | 375,752 | +9.974% | |
| 2026-02-11 | 11.60 | 11.65 | 11.51 | 11.58 | -0.172% | 323,520 | +9.499% | |
| 2026-02-10 | 11.49 | 11.69 | 11.49 | 11.60 | +0.870% | 301,367 | +9.310% | |
| 2026-02-09 | 11.49 | 11.54 | 11.28 | 11.50 | -0.174% | 435,228 | +10.261% | |
| 2026-02-06 | 11.71 | 11.79 | 11.44 | 11.52 | -1.538% | 600,076 | +10.069% | |
| 2026-02-05 | 11.78 | 11.85 | 11.64 | 11.70 | -0.256% | 613,631 | +8.376% | |
| 2026-02-04 | 11.63 | 11.78 | 11.61 | 11.73 | +1.646% | 542,006 | +8.099% | |
| 2026-02-03 | 11.54 | 11.76 | 11.44 | 11.54 | -0.603% | 608,590 | +9.879% | |
| 2026-02-02 | 11.62 | 11.68 | 11.51 | 11.61 | -0.343% | 584,204 | +9.216% | |
| 2026-01-30 | 11.51 | 11.66 | 11.38 | 11.65 | +1.128% | 554,427 | +8.841% | |
| 2026-01-29 | 11.32 | 11.52 | 11.29 | 11.52 | +2.309% | 440,936 | +10.069% | |
| 2026-01-28 | 11.40 | 11.49 | 11.21 | 11.26 | -1.228% | 449,299 | +12.611% | |
| 2026-01-27 | 11.30 | 11.43 | 11.27 | 11.40 | +0.796% | 363,057 | +11.228% | |
| 2026-01-26 | 11.45 | 11.47 | 11.23 | 11.31 | -0.876% | 346,000 | +12.113% | |
| 2026-01-23 | 11.34 | 11.43 | 11.24 | 11.41 | -0.696% | 487,291 | +11.131% | Div $0.100 |
| 2026-01-22 | 11.64 | 11.70 | 11.46 | 11.49 | -0.777% | 487,404 | +10.357% | |
| 2026-01-21 | 11.57 | 11.64 | 11.39 | 11.58 | +0.086% | 445,768 | +9.499% | |
| 2026-01-20 | 11.62 | 11.66 | 11.46 | 11.57 | -1.280% | 512,869 | +9.594% | |
| 2026-01-16 | 11.57 | 11.73 | 11.52 | 11.72 | +1.122% | 501,639 | +8.191% | |
| 2026-01-15 | 11.48 | 11.63 | 11.47 | 11.59 | +0.958% | 483,437 | +9.405% | |
| 2026-01-14 | 11.26 | 11.52 | 11.26 | 11.48 | +1.954% | 381,190 | +10.453% | |
| 2026-01-13 | 11.32 | 11.38 | 11.13 | 11.26 | -0.354% | 356,699 | +12.611% | |
| 2026-01-12 | 11.23 | 11.39 | 11.16 | 11.30 | +0.893% | 484,101 | +12.212% | |
| 2026-01-09 | 11.16 | 11.23 | 11.09 | 11.20 | +0.539% | 297,270 | +13.214% | |
| 2026-01-08 | 10.97 | 11.21 | 10.93 | 11.14 | +1.181% | 419,358 | +13.824% | |
| 2026-01-07 | 10.99 | 11.03 | 10.92 | 11.01 | +0.548% | 341,027 | +15.168% | |
| 2026-01-06 | 10.86 | 10.99 | 10.79 | 10.95 | +0.736% | 460,871 | +15.799% | |
| 2026-01-05 | 10.80 | 11.03 | 10.73 | 10.87 | +0.741% | 621,190 | +16.651% | |
| 2026-01-02 | 10.67 | 10.90 | 10.60 | 10.79 | +1.125% | 420,663 | +17.516% | |
| 2025-12-31 | 10.67 | 10.71 | 10.62 | 10.67 | -0.094% | 443,073 | +18.838% | |
| 2025-12-30 | 10.55 | 10.71 | 10.52 | 10.68 | +1.232% | 560,429 | +18.727% | |
| 2025-12-29 | 10.53 | 10.64 | 10.47 | 10.55 | +0.190% | 661,349 | +20.190% | |
| 2025-12-26 | 10.42 | 10.55 | 10.40 | 10.53 | +0.862% | 404,764 | +20.418% | |
| 2025-12-24 | 10.36 | 10.47 | 10.33 | 10.44 | +0.578% | 333,930 | +21.456% | |
| 2025-12-23 | 10.64 | 10.64 | 10.37 | 10.38 | -2.444% | 726,972 | +22.158% | |
| 2025-12-22 | 10.71 | 10.75 | 10.61 | 10.64 | -1.573% | 497,492 | +19.173% | Div $0.100 |
| 2025-12-19 | 11.01 | 11.03 | 10.78 | 10.81 | -2.172% | 974,155 | +17.299% | |
| 2025-12-18 | 11.06 | 11.13 | 11.01 | 11.05 | +0.181% | 396,817 | +14.751% | |
| 2025-12-17 | 10.91 | 11.07 | 10.91 | 11.03 | +1.100% | 448,941 | +14.959% | |
| 2025-12-16 | 10.90 | 10.99 | 10.86 | 10.91 | +0.092% | 469,695 | +16.224% | |
| 2025-12-15 | 10.81 | 10.93 | 10.80 | 10.90 | +0.461% | 421,974 | +16.330% | |
| 2025-12-12 | 10.87 | 10.93 | 10.81 | 10.85 | +0.463% | 501,154 | +16.866% | |
| 2025-12-11 | 10.81 | 10.96 | 10.75 | 10.80 | +0.372% | 764,012 | +17.407% | |
| 2025-12-10 | 10.76 | 10.83 | 10.68 | 10.76 | +0.467% | 1,069,799 | +17.844% | |
| 2025-12-09 | 10.82 | 11.02 | 10.65 | 10.71 | -1.017% | 848,297 | +18.394% | |
| 2025-12-08 | 10.90 | 10.91 | 10.71 | 10.82 | -0.460% | 698,453 | +17.190% | |
| 2025-12-05 | 10.90 | 10.99 | 10.84 | 10.87 | -0.092% | 359,270 | +16.651% | |
| 2025-12-04 | 10.79 | 10.96 | 10.79 | 10.88 | +0.184% | 442,991 | +16.544% | |
| 2025-12-03 | 10.80 | 10.87 | 10.73 | 10.86 | +1.023% | 406,520 | +16.759% | |
| 2025-12-02 | 10.97 | 11.01 | 10.73 | 10.75 | -1.916% | 650,109 | +17.953% | |
| 2025-12-01 | 10.99 | 11.09 | 10.94 | 10.96 | -0.904% | 315,514 | +15.693% | |
| 2025-11-28 | 11.03 | 11.08 | 10.99 | 11.06 | +0.363% | 195,686 | +14.647% | |
| 2025-11-26 | 10.99 | 11.10 | 10.97 | 11.02 | -0.271% | 387,533 | +15.064% | |
| 2025-11-25 | 10.72 | 11.05 | 10.72 | 11.05 | +3.078% | 489,711 | +14.751% | |
| 2025-11-24 | 10.79 | 10.80 | 10.59 | 10.72 | -0.833% | 566,121 | +18.284% | |
| 2025-11-21 | 10.58 | 10.86 | 10.58 | 10.81 | +2.271% | 400,190 | +17.299% | |
| 2025-11-20 | 10.75 | 10.84 | 10.46 | 10.57 | -1.583% | 640,035 | +19.962% | |
| 2025-11-19 | 10.95 | 10.97 | 10.74 | 10.74 | -2.007% | 425,705 | +18.063% | |
| 2025-11-18 | 11.00 | 11.05 | 10.85 | 10.96 | -0.635% | 482,123 | +15.693% | |
| 2025-11-17 | 11.10 | 11.21 | 11.01 | 11.03 | -1.518% | 436,138 | +14.959% | Div $0.100 |
| 2025-11-14 | 11.24 | 11.33 | 11.07 | 11.20 | -0.621% | 476,605 | +13.214% | |
| 2025-11-13 | 11.19 | 11.38 | 11.19 | 11.27 | +0.089% | 513,132 | +12.511% | |
| 2025-11-12 | 11.25 | 11.34 | 11.12 | 11.26 | +0.178% | 694,822 | +12.611% | |
| 2025-11-11 | 10.99 | 11.24 | 10.99 | 11.24 | +2.368% | 607,669 | +12.811% | |
| 2025-11-10 | 11.00 | 11.03 | 10.78 | 10.98 | +0.274% | 668,477 | +15.483% | |
| 2025-11-07 | 10.66 | 10.99 | 10.61 | 10.95 | +2.817% | 624,246 | +15.799% | |
| 2025-11-06 | 10.94 | 10.94 | 10.58 | 10.65 | -2.024% | 811,958 | +19.061% | |
| 2025-11-05 | 10.85 | 11.05 | 10.81 | 10.87 | +1.589% | 988,747 | +16.651% | |
| 2025-11-04 | 11.22 | 11.34 | 10.69 | 10.70 | -6.140% | 1,246,418 | +18.505% | |
| 2025-11-03 | 11.30 | 11.41 | 11.15 | 11.40 | -0.262% | 632,929 | +11.228% | |
| 2025-10-31 | 11.33 | 11.45 | 11.19 | 11.43 | +0.972% | 529,370 | +10.936% | |
| 2025-10-30 | 11.19 | 11.38 | 11.17 | 11.32 | +1.162% | 417,431 | +12.014% | |
| 2025-10-29 | 11.23 | 11.35 | 11.13 | 11.19 | -0.622% | 738,482 | +13.315% | |
| 2025-10-28 | 11.46 | 11.46 | 11.21 | 11.26 | -1.745% | 454,578 | +12.611% | |
| 2025-10-27 | 11.43 | 11.52 | 11.34 | 11.46 | -0.174% | 601,668 | +10.646% | |
| 2025-10-24 | 11.36 | 11.52 | 11.33 | 11.48 | +0.350% | 567,822 | +10.453% | Div $0.100 |
| 2025-10-23 | 11.48 | 11.49 | 11.27 | 11.44 | -0.435% | 783,226 | +10.839% | |
| 2025-10-22 | 11.46 | 11.54 | 11.38 | 11.49 | +0.262% | 419,998 | +10.357% | |
| 2025-10-21 | 11.59 | 11.71 | 11.46 | 11.46 | -1.122% | 428,602 | +10.646% | |
| 2025-10-20 | 11.57 | 11.64 | 11.43 | 11.59 | +0.783% | 416,378 | +9.405% | |
| 2025-10-17 | 11.46 | 11.63 | 11.40 | 11.50 | +0.262% | 349,797 | +10.261% | |
| 2025-10-16 | 11.64 | 11.72 | 11.46 | 11.47 | -1.206% | 434,448 | +10.549% | |
| 2025-10-15 | 11.60 | 11.81 | 11.55 | 11.61 | +0.519% | 420,663 | +9.216% | |
| 2025-10-14 | 11.39 | 11.60 | 11.37 | 11.55 | +0.962% | 510,068 | +9.784% | |
| 2025-10-13 | 11.35 | 11.46 | 11.26 | 11.44 | +1.149% | 429,528 | +10.839% | |
| 2025-10-10 | 11.46 | 11.52 | 11.30 | 11.31 | -0.789% | 536,612 | +12.113% | |
| 2025-10-09 | 11.50 | 11.61 | 11.32 | 11.40 | -0.610% | 566,894 | +11.228% | |
| 2025-10-08 | 11.45 | 11.50 | 11.31 | 11.47 | +0.175% | 578,279 | +10.549% | |
| 2025-10-07 | 11.85 | 11.85 | 11.41 | 11.45 | -3.294% | 733,144 | +10.742% | |
| 2025-10-06 | 12.15 | 12.17 | 11.82 | 11.84 | -2.632% | 680,416 | +7.095% | |
| 2025-10-03 | 12.20 | 12.31 | 12.11 | 12.16 | -0.328% | 356,907 | +4.276% | |
| 2025-10-02 | 12.25 | 12.26 | 12.11 | 12.20 | -0.651% | 439,458 | +3.934% | |
| 2025-10-01 | 12.30 | 12.37 | 12.16 | 12.28 | -0.325% | 414,202 | +3.257% | |
| 2025-09-30 | 12.22 | 12.33 | 12.18 | 12.32 | +0.901% | 492,540 | +2.922% | |
| 2025-09-29 | 12.40 | 12.41 | 12.18 | 12.21 | -0.812% | 522,337 | +3.849% | |
| 2025-09-26 | 12.43 | 12.53 | 12.25 | 12.31 | -0.965% | 1,427,432 | +3.006% | |
| 2025-09-25 | 12.66 | 12.71 | 12.37 | 12.43 | -1.894% | 481,172 | +2.011% | |
| 2025-09-24 | 12.80 | 12.80 | 12.66 | 12.67 | -1.093% | 406,602 | +0.079% | |
| 2025-09-23 | 12.78 | 12.85 | 12.75 | 12.81 | +0.156% | 278,929 | -1.015% | |
| 2025-09-22 | 12.83 | 12.83 | 12.71 | 12.79 | -0.699% | 334,157 | -0.860% | Div $0.100 |
| 2025-09-19 | 13.05 | 13.06 | 12.86 | 12.88 | -1.151% | 744,334 | -1.553% | |
| 2025-09-18 | 12.95 | 13.07 | 12.90 | 13.03 | +0.618% | 345,270 | -2.686% | |
| 2025-09-17 | 12.91 | 13.16 | 12.91 | 12.95 | +0.388% | 376,841 | -2.085% | |
| 2025-09-16 | 12.99 | 13.05 | 12.86 | 12.90 | -0.846% | 325,950 | -1.705% | |
| 2025-09-15 | 13.11 | 13.16 | 12.98 | 13.01 | -0.307% | 314,097 | -2.537% | |
| 2025-09-12 | 13.09 | 13.12 | 13.01 | 13.05 | -0.382% | 335,604 | -2.835% | |
| 2025-09-11 | 12.85 | 13.13 | 12.83 | 13.10 | +1.946% | 321,496 | -3.206% | |
| 2025-09-10 | 12.96 | 12.99 | 12.81 | 12.85 | -1.154% | 535,330 | -1.323% | |
| 2025-09-09 | 13.11 | 13.11 | 12.98 | 13.00 | -0.612% | 398,791 | -2.462% | |
| 2025-09-08 | 13.20 | 13.22 | 12.98 | 13.08 | -1.059% | 509,350 | -3.058% | |
| 2025-09-05 | 13.31 | 13.37 | 13.18 | 13.22 | -0.226% | 396,591 | -4.085% | |
| 2025-09-04 | 13.17 | 13.25 | 13.04 | 13.25 | +1.377% | 590,974 | -4.302% | |
| 2025-09-03 | 13.30 | 13.43 | 13.00 | 13.07 | -1.877% | 1,733,953 | -2.984% | |
| 2025-09-02 | 13.37 | 13.47 | 13.29 | 13.32 | -0.967% | 313,451 | -4.805% | |
| 2025-08-29 | 13.31 | 13.46 | 13.24 | 13.45 | +1.128% | 274,046 | -5.725% | |
| 2025-08-28 | 13.33 | 13.34 | 13.18 | 13.30 | +0.226% | 229,717 | -4.662% | |
| 2025-08-27 | 13.19 | 13.43 | 13.19 | 13.27 | +0.302% | 454,637 | -4.446% | |
| 2025-08-26 | 13.19 | 13.26 | 13.16 | 13.23 | +0.303% | 262,110 | -4.157% | |
| 2025-08-25 | 13.32 | 13.34 | 13.18 | 13.19 | -0.976% | 292,551 | -3.867% | |
| 2025-08-22 | 13.12 | 13.46 | 13.12 | 13.32 | +1.679% | 519,907 | -4.805% | |
| 2025-08-21 | 13.15 | 13.16 | 13.02 | 13.10 | +0.153% | 303,572 | -3.206% | |
| 2025-08-20 | 13.14 | 13.23 | 13.03 | 13.08 | -1.208% | 333,273 | -3.058% | Div $0.100 |
| 2025-08-19 | 13.15 | 13.29 | 13.06 | 13.24 | +1.223% | 319,712 | -4.230% | |
| 2025-08-18 | 13.15 | 13.29 | 13.04 | 13.08 | -0.532% | 372,373 | -3.058% | |
| 2025-08-15 | 13.12 | 13.16 | 13.02 | 13.15 | +0.458% | 302,413 | -3.574% | |
| 2025-08-14 | 13.30 | 13.35 | 13.07 | 13.09 | -2.167% | 285,591 | -3.132% | |
| 2025-08-13 | 13.37 | 13.42 | 13.29 | 13.38 | 0.000% | 250,440 | -5.232% | |
| 2025-08-12 | 13.14 | 13.39 | 13.12 | 13.38 | +2.529% | 351,648 | -5.232% | |
| 2025-08-11 | 13.10 | 13.14 | 13.01 | 13.05 | -0.229% | 344,420 | -2.835% | |
| 2025-08-08 | 13.06 | 13.15 | 12.98 | 13.08 | +0.384% | 322,677 | -3.058% | |
| 2025-08-07 | 13.05 | 13.12 | 12.81 | 13.03 | -0.230% | 322,468 | -2.686% | |
| 2025-08-06 | 13.18 | 13.21 | 13.04 | 13.06 | -1.285% | 306,227 | -2.910% | |
| 2025-08-05 | 13.25 | 13.28 | 13.15 | 13.23 | -0.076% | 260,819 | -4.157% | |
| 2025-08-04 | 13.06 | 13.24 | 13.05 | 13.24 | +1.768% | 233,737 | -4.230% | |
| 2025-08-01 | 13.15 | 13.23 | 12.91 | 13.01 | -1.065% | 366,199 | -2.537% | |
| 2025-07-31 | 13.27 | 13.36 | 13.08 | 13.15 | -1.202% | 416,277 | -3.574% | |
| 2025-07-30 | 13.68 | 13.69 | 13.23 | 13.31 | -2.562% | 336,046 | -4.733% | |
| 2025-07-29 | 13.41 | 13.68 | 13.34 | 13.66 | +2.322% | 392,712 | -7.174% | |
| 2025-07-28 | 13.57 | 13.65 | 13.31 | 13.35 | -1.838% | 401,788 | -5.019% | |
| 2025-07-25 | 13.70 | 13.73 | 13.53 | 13.60 | -0.366% | 281,992 | -6.765% | |
| 2025-07-24 | 13.76 | 13.78 | 13.64 | 13.65 | -0.943% | 296,748 | -7.106% | |
| 2025-07-23 | 13.82 | 13.84 | 13.70 | 13.78 | -0.217% | 285,750 | -7.983% | |
| 2025-07-22 | 13.69 | 13.88 | 13.68 | 13.81 | +0.877% | 410,022 | -8.182% | |
| 2025-07-21 | 13.64 | 13.72 | 13.58 | 13.69 | +0.293% | 531,041 | -7.378% | Div $0.100 |
| 2025-07-18 | 13.80 | 13.84 | 13.63 | 13.65 | -0.727% | 603,493 | -7.106% | |
| 2025-07-17 | 13.78 | 13.88 | 13.72 | 13.75 | -0.290% | 447,870 | -7.782% | |
| 2025-07-16 | 13.80 | 13.91 | 13.68 | 13.79 | +0.291% | 585,030 | -8.049% | |
| 2025-07-15 | 14.13 | 14.17 | 13.72 | 13.75 | -2.689% | 551,611 | -7.782% | |
| 2025-07-14 | 14.00 | 14.18 | 14.00 | 14.13 | +0.929% | 442,636 | -10.262% | |
| 2025-07-11 | 14.02 | 14.09 | 13.93 | 14.00 | -0.639% | 466,392 | -9.429% | |
| 2025-07-10 | 14.14 | 14.30 | 14.05 | 14.09 | -0.635% | 377,976 | -10.007% | |
| 2025-07-09 | 14.22 | 14.27 | 14.16 | 14.18 | -0.211% | 251,880 | -10.578% | |
| 2025-07-08 | 14.27 | 14.33 | 14.17 | 14.21 | -0.560% | 378,714 | -10.767% | |
| 2025-07-07 | 14.59 | 14.65 | 14.29 | 14.29 | -2.257% | 406,561 | -11.267% | |
| 2025-07-03 | 14.60 | 14.64 | 14.50 | 14.62 | +0.274% | 160,376 | -13.269% | |
| 2025-07-02 | 14.47 | 14.59 | 14.36 | 14.58 | +0.552% | 338,930 | -13.032% | |
| 2025-07-01 | 14.33 | 14.61 | 14.28 | 14.50 | +1.186% | 313,014 | -12.552% | |
| 2025-06-30 | 14.26 | 14.35 | 14.09 | 14.33 | +0.420% | 400,252 | -11.514% | |
| 2025-06-27 | 14.30 | 14.36 | 14.13 | 14.27 | +0.140% | 812,728 | -11.142% | |
| 2025-06-26 | 14.05 | 14.27 | 14.02 | 14.25 | +1.496% | 441,495 | -11.018% | |
| 2025-06-25 | 14.43 | 14.43 | 14.00 | 14.04 | -2.770% | 442,776 | -9.687% | |
| 2025-06-24 | 14.62 | 14.62 | 14.42 | 14.44 | -0.892% | 261,226 | -12.188% | |
| 2025-06-23 | 14.37 | 14.58 | 14.31 | 14.57 | +1.321% | 391,581 | -12.972% | |
| 2025-06-20 | 14.51 | 14.51 | 14.25 | 14.38 | -0.896% | 1,844,580 | -11.822% | Div $0.100 |
| 2025-06-18 | 14.46 | 14.59 | 14.38 | 14.51 | +0.415% | 469,186 | -12.612% | |
| 2025-06-17 | 14.46 | 14.55 | 14.37 | 14.45 | -0.414% | 305,538 | -12.249% | |
| 2025-06-16 | 14.55 | 14.70 | 14.42 | 14.51 | +0.207% | 361,007 | -12.612% | |
| 2025-06-13 | 14.60 | 14.64 | 14.41 | 14.48 | -1.228% | 299,397 | -12.431% | |
| 2025-06-12 | 14.75 | 14.78 | 14.61 | 14.66 | -0.475% | 254,243 | -13.506% | |
| 2025-06-11 | 14.85 | 15.03 | 14.73 | 14.73 | -0.607% | 320,770 | -13.917% | |
| 2025-06-10 | 14.74 | 14.95 | 14.72 | 14.82 | +0.954% | 363,320 | -14.440% | |
| 2025-06-09 | 14.46 | 14.71 | 14.42 | 14.68 | +1.521% | 355,554 | -13.624% | |
| 2025-06-06 | 14.45 | 14.52 | 14.39 | 14.46 | +0.486% | 230,900 | -12.310% | |
| 2025-06-05 | 14.41 | 14.41 | 14.30 | 14.39 | -0.208% | 254,011 | -11.883% | |
| 2025-06-04 | 14.51 | 14.55 | 14.37 | 14.42 | -0.552% | 295,521 | -12.067% | |
| 2025-06-03 | 14.43 | 14.53 | 14.34 | 14.50 | +0.416% | 274,473 | -12.552% | |
| 2025-06-02 | 14.33 | 14.44 | 14.20 | 14.44 | +0.627% | 286,631 | -12.188% | |
| 2025-05-30 | 14.31 | 14.40 | 14.20 | 14.35 | +0.420% | 442,748 | -11.638% | |
| 2025-05-29 | 14.11 | 14.30 | 14.07 | 14.29 | +1.419% | 275,220 | -11.267% | |
| 2025-05-28 | 14.21 | 14.27 | 14.06 | 14.09 | -0.984% | 358,912 | -10.007% | |
| 2025-05-27 | 13.94 | 14.26 | 13.87 | 14.23 | +2.744% | 315,915 | -10.892% | |
| 2025-05-23 | 13.70 | 13.88 | 13.67 | 13.85 | +0.581% | 334,358 | -8.448% | |
| 2025-05-22 | 13.78 | 13.81 | 13.66 | 13.77 | -0.649% | 337,751 | -7.916% | |
| 2025-05-21 | 14.00 | 14.05 | 13.79 | 13.86 | -2.463% | 571,897 | -8.514% | Div $0.100 |
| 2025-05-20 | 14.25 | 14.34 | 14.18 | 14.21 | -0.560% | 290,620 | -10.767% | |
| 2025-05-19 | 14.14 | 14.32 | 14.13 | 14.29 | +0.281% | 453,087 | -11.267% | |
| 2025-05-16 | 14.26 | 14.32 | 14.14 | 14.25 | 0.000% | 462,913 | -11.018% | |
| 2025-05-15 | 14.12 | 14.34 | 14.12 | 14.25 | +1.207% | 622,827 | -11.018% | |
| 2025-05-14 | 14.32 | 14.37 | 14.05 | 14.08 | -1.882% | 516,202 | -9.943% | |
| 2025-05-13 | 14.28 | 14.38 | 14.04 | 14.35 | +0.631% | 394,215 | -11.638% | |
| 2025-05-12 | 14.30 | 14.48 | 14.25 | 14.26 | +1.278% | 410,964 | -11.080% | |
| 2025-05-09 | 13.85 | 14.09 | 13.82 | 14.08 | +2.177% | 322,131 | -9.943% | |
| 2025-05-08 | 13.71 | 13.90 | 13.43 | 13.78 | -0.362% | 384,693 | -7.983% | |
| 2025-05-07 | 14.11 | 14.18 | 13.78 | 13.83 | -1.776% | 363,506 | -8.315% | |
| 2025-05-06 | 14.10 | 14.13 | 13.95 | 14.08 | -0.071% | 182,094 | -9.943% | |
| 2025-05-05 | 14.15 | 14.24 | 14.07 | 14.09 | -0.914% | 187,150 | -10.007% | |
| 2025-05-02 | 14.11 | 14.26 | 14.10 | 14.22 | +1.427% | 204,617 | -10.830% | |
| 2025-05-01 | 14.12 | 14.17 | 13.98 | 14.02 | -0.778% | 282,517 | -9.558% | |
| 2025-04-30 | 14.08 | 14.21 | 13.88 | 14.13 | -0.071% | 223,581 | -10.262% | |
| 2025-04-29 | 14.16 | 14.20 | 14.04 | 14.14 | +0.284% | 204,840 | -10.325% | |
| 2025-04-28 | 14.12 | 14.15 | 14.02 | 14.10 | -0.142% | 154,705 | -10.071% | |
| 2025-04-25 | 14.00 | 14.12 | 13.84 | 14.12 | +0.713% | 225,438 | -10.198% | |
| 2025-04-24 | 14.11 | 14.21 | 13.96 | 14.02 | -0.708% | 257,732 | -9.558% | |
| 2025-04-23 | 14.38 | 14.39 | 13.89 | 14.12 | +0.284% | 392,204 | -10.198% | |
| 2025-04-22 | 14.18 | 14.38 | 14.06 | 14.08 | 0.000% | 939,945 | -9.943% |