GOODN
Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock
stockNASDAQPreferred Stock
At CloseOct 2, 2026
20.56USD-1.154%(-0.24)3,526
GOODN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.85 | 20.90 | 20.56 | 20.56 | -1.154% | 3,526 | 0.000% | |
| 2026-10-01 | 21.48 | 21.48 | 20.77 | 20.80 | -0.447% | 2,470 | -1.154% | |
| 2026-09-30 | 21.01 | 21.48 | 20.60 | 20.89 | +0.160% | 11,025 | -1.596% | |
| 2026-09-29 | 21.35 | 21.35 | 20.80 | 20.86 | -2.509% | 15,604 | -1.438% | |
| 2026-09-28 | 21.90 | 21.90 | 21.32 | 21.40 | -2.208% | 6,433 | -3.911% | |
| 2026-09-25 | 21.85 | 22.00 | 21.85 | 21.88 | -0.771% | 8,466 | -6.033% | |
| 2026-09-24 | 22.45 | 22.45 | 22.04 | 22.05 | -0.994% | 4,226 | -6.757% | |
| 2026-09-23 | 22.23 | 22.27 | 22.23 | 22.27 | +0.096% | 546 | -7.684% | |
| 2026-09-22 | 22.32 | 22.32 | 22.20 | 22.25 | -0.045% | 4,350 | -7.596% | |
| 2026-09-21 | 22.24 | 22.28 | 22.24 | 22.26 | -1.198% | 674 | -7.637% | Div $0.138 |
| 2026-09-18 | 22.67 | 22.67 | 22.53 | 22.53 | +0.356% | 2,087 | -8.744% | |
| 2026-09-17 | 23.36 | 23.36 | 22.12 | 22.45 | +0.899% | 4,892 | -8.419% | |
| 2026-09-16 | 22.26 | 22.50 | 22.10 | 22.25 | -0.670% | 1,929 | -7.595% | |
| 2026-09-15 | 22.48 | 23.13 | 22.40 | 22.40 | +0.546% | 3,523 | -8.214% | |
| 2026-09-14 | 22.26 | 22.84 | 22.26 | 22.28 | +1.219% | 2,967 | -7.713% | |
| 2026-09-11 | 22.24 | 22.24 | 21.88 | 22.01 | -2.090% | 10,064 | -6.588% | |
| 2026-09-10 | 22.38 | 22.48 | 21.94 | 22.48 | -0.267% | 5,039 | -8.541% | |
| 2026-09-09 | 22.63 | 22.67 | 22.54 | 22.54 | -0.133% | 1,605 | -8.784% | |
| 2026-09-08 | 22.84 | 22.84 | 22.50 | 22.57 | -1.827% | 9,634 | -8.906% | |
| 2026-09-04 | 22.65 | 22.99 | 22.65 | 22.99 | -1.330% | 2,456 | -10.570% | |
| 2026-09-03 | 23.30 | 23.30 | 23.30 | 23.30 | +0.086% | 721 | -11.760% | |
| 2026-09-02 | 22.98 | 23.28 | 22.98 | 23.28 | +0.516% | 828 | -11.684% | |
| 2026-09-01 | 23.10 | 23.40 | 23.10 | 23.16 | -1.874% | 2,227 | -11.228% | |
| 2026-08-31 | 23.04 | 23.91 | 23.04 | 23.60 | +1.736% | 1,448 | -12.891% | |
| 2026-08-28 | 23.20 | 23.20 | 23.20 | 23.20 | +0.564% | 283 | -11.379% | |
| 2026-08-27 | 23.02 | 23.07 | 23.02 | 23.07 | -1.347% | 1,241 | -10.880% | |
| 2026-08-26 | 23.35 | 23.39 | 23.25 | 23.39 | -0.405% | 871 | -12.080% | |
| 2026-08-25 | 23.31 | 23.50 | 23.16 | 23.48 | +0.934% | 2,305 | -12.436% | |
| 2026-08-24 | 23.43 | 23.43 | 23.26 | 23.26 | -0.227% | 578 | -11.618% | |
| 2026-08-21 | 23.60 | 23.60 | 23.05 | 23.32 | -1.205% | 1,693 | -11.819% | |
| 2026-08-20 | 23.89 | 23.89 | 23.36 | 23.60 | -0.673% | 7,866 | -12.881% | |
| 2026-08-19 | 23.40 | 23.76 | 23.40 | 23.76 | +1.430% | 1,185 | -13.468% | |
| 2026-08-18 | 23.34 | 23.76 | 23.34 | 23.43 | -0.741% | 3,440 | -12.231% | Div $0.138 |
| 2026-08-17 | 23.39 | 23.75 | 23.39 | 23.60 | -0.632% | 1,667 | -12.881% | |
| 2026-08-13 | 23.75 | 23.75 | 23.75 | 23.75 | +0.742% | 357 | -13.432% | |
| 2026-08-12 | 23.74 | 23.74 | 23.00 | 23.57 | -1.319% | 2,483 | -12.789% | |
| 2026-08-11 | 23.50 | 23.89 | 23.20 | 23.89 | +0.210% | 6,250 | -13.939% | |
| 2026-08-10 | 23.84 | 23.84 | 23.78 | 23.84 | -0.272% | 889 | -13.758% | |
| 2026-08-07 | 23.61 | 23.91 | 23.61 | 23.91 | +1.421% | 2,637 | -13.993% | |
| 2026-08-06 | 23.57 | 23.57 | 23.57 | 23.57 | +0.042% | 730 | -12.770% | |
| 2026-08-05 | 23.47 | 23.56 | 23.47 | 23.56 | +0.555% | 2,336 | -12.733% | |
| 2026-08-04 | 23.41 | 23.43 | 23.26 | 23.43 | +1.693% | 1,131 | -12.249% | |
| 2026-08-03 | 23.30 | 23.30 | 23.04 | 23.04 | +0.109% | 937 | -10.764% | |
| 2026-07-31 | 23.00 | 23.02 | 22.90 | 23.02 | -0.926% | 2,884 | -10.667% | |
| 2026-07-30 | 23.05 | 23.25 | 23.05 | 23.23 | +1.088% | 3,546 | -11.494% | |
| 2026-07-29 | 22.90 | 22.98 | 22.90 | 22.98 | -0.087% | 2,176 | -10.531% | |
| 2026-07-28 | 23.00 | 23.21 | 22.80 | 23.00 | +0.240% | 11,632 | -10.609% | |
| 2026-07-27 | 23.13 | 23.25 | 22.95 | 22.95 | -1.312% | 1,919 | -10.394% | |
| 2026-07-24 | 23.03 | 23.25 | 23.01 | 23.25 | +0.216% | 783 | -11.570% | Div $0.138 |
| 2026-07-23 | 23.23 | 23.44 | 22.97 | 23.20 | -0.664% | 2,777 | -11.379% | |
| 2026-07-22 | 23.20 | 23.36 | 23.20 | 23.36 | -0.214% | 2,530 | -11.967% | |
| 2026-07-21 | 23.23 | 23.48 | 23.23 | 23.41 | +1.211% | 7,954 | -12.156% | |
| 2026-07-20 | 23.17 | 23.18 | 23.05 | 23.13 | +0.543% | 4,123 | -11.092% | |
| 2026-07-17 | 22.91 | 23.08 | 22.91 | 23.00 | +1.366% | 2,820 | -10.609% | |
| 2026-07-16 | 22.55 | 22.72 | 22.55 | 22.69 | -0.132% | 1,964 | -9.387% | |
| 2026-07-15 | 22.58 | 22.72 | 22.58 | 22.72 | +1.045% | 1,209 | -9.507% | |
| 2026-07-14 | 22.62 | 22.62 | 22.40 | 22.48 | -0.728% | 1,922 | -8.561% | |
| 2026-07-13 | 22.53 | 22.65 | 22.40 | 22.65 | +0.667% | 972 | -9.227% | |
| 2026-07-10 | 22.40 | 22.50 | 22.40 | 22.50 | +0.446% | 640 | -8.622% | |
| 2026-07-09 | 22.66 | 22.66 | 22.34 | 22.40 | -0.178% | 837 | -8.214% | |
| 2026-07-08 | 22.46 | 22.46 | 22.32 | 22.44 | -0.971% | 3,335 | -8.378% | |
| 2026-07-07 | 22.66 | 22.66 | 22.66 | 22.66 | +0.622% | 2,144 | -9.267% | |
| 2026-07-06 | 22.40 | 22.52 | 22.40 | 22.52 | +0.223% | 1,909 | -8.703% | |
| 2026-07-02 | 22.22 | 22.69 | 22.22 | 22.47 | +1.171% | 898 | -8.500% | |
| 2026-07-01 | 22.26 | 22.31 | 22.21 | 22.21 | -0.359% | 1,362 | -7.429% | |
| 2026-06-30 | 22.30 | 22.30 | 22.29 | 22.29 | -0.491% | 1,764 | -7.761% | |
| 2026-06-29 | 22.44 | 22.46 | 22.40 | 22.40 | 0.000% | 1,175 | -8.214% | |
| 2026-06-26 | 22.08 | 22.40 | 22.08 | 22.40 | -0.067% | 1,680 | -8.214% | |
| 2026-06-25 | 22.41 | 22.41 | 22.41 | 22.41 | -0.245% | 168 | -8.276% | |
| 2026-06-24 | 22.46 | 22.47 | 22.41 | 22.47 | -0.009% | 2,876 | -8.500% | |
| 2026-06-23 | 22.11 | 22.47 | 22.11 | 22.47 | +0.862% | 2,636 | -8.509% | Div $0.138 |
| 2026-06-22 | 22.30 | 22.48 | 22.27 | 22.28 | -1.937% | 2,366 | -7.720% | |
| 2026-06-18 | 22.52 | 22.72 | 22.52 | 22.72 | +0.132% | 3,052 | -9.507% | |
| 2026-06-17 | 22.56 | 22.78 | 22.56 | 22.69 | +0.889% | 2,092 | -9.387% | |
| 2026-06-16 | 22.36 | 22.78 | 22.36 | 22.49 | +0.267% | 5,920 | -8.582% | |
| 2026-06-15 | 22.54 | 22.54 | 22.41 | 22.43 | -1.536% | 1,068 | -8.337% | |
| 2026-06-12 | 22.72 | 22.78 | 22.53 | 22.78 | 0.000% | 4,718 | -9.745% | |
| 2026-06-11 | 22.52 | 22.78 | 22.26 | 22.78 | +0.796% | 1,988 | -9.745% | |
| 2026-06-10 | 22.65 | 22.77 | 22.56 | 22.60 | +0.066% | 5,589 | -9.027% | |
| 2026-06-09 | 22.32 | 22.59 | 22.27 | 22.59 | -0.155% | 1,773 | -8.966% | |
| 2026-06-08 | 22.50 | 22.62 | 22.05 | 22.62 | +0.156% | 7,322 | -9.107% | |
| 2026-06-05 | 22.58 | 22.58 | 22.58 | 22.58 | +0.110% | 672 | -8.965% | |
| 2026-06-03 | 22.64 | 22.64 | 22.51 | 22.56 | -0.044% | 1,696 | -8.865% | |
| 2026-06-02 | 22.58 | 22.64 | 22.50 | 22.57 | +0.269% | 2,006 | -8.906% | |
| 2026-06-01 | 22.80 | 22.80 | 22.50 | 22.51 | -0.538% | 1,640 | -8.660% | |
| 2026-05-29 | 22.53 | 22.75 | 22.53 | 22.63 | +0.449% | 7,005 | -9.152% | |
| 2026-05-28 | 22.49 | 22.57 | 22.49 | 22.53 | +0.490% | 7,587 | -8.743% | |
| 2026-05-26 | 22.38 | 22.42 | 22.38 | 22.42 | +0.045% | 1,918 | -8.297% | |
| 2026-05-22 | 22.50 | 22.50 | 22.41 | 22.41 | +0.032% | 1,266 | -8.255% | |
| 2026-05-21 | 22.38 | 22.44 | 22.34 | 22.40 | +0.192% | 2,012 | -8.226% | |
| 2026-05-20 | 22.42 | 22.44 | 22.28 | 22.36 | -1.171% | 2,136 | -8.050% | Div $0.138 |
| 2026-05-19 | 22.50 | 22.65 | 22.50 | 22.63 | +1.050% | 4,016 | -9.127% | |
| 2026-05-18 | 22.25 | 22.49 | 22.25 | 22.39 | +0.538% | 4,299 | -8.173% | |
| 2026-05-15 | 22.23 | 22.34 | 22.18 | 22.27 | -0.045% | 1,254 | -7.678% | |
| 2026-05-14 | 22.25 | 22.39 | 22.25 | 22.28 | -0.090% | 3,463 | -7.720% | |
| 2026-05-13 | 22.30 | 22.34 | 22.17 | 22.30 | +0.135% | 7,109 | -7.803% | |
| 2026-05-12 | 22.31 | 22.36 | 22.15 | 22.27 | +0.678% | 2,757 | -7.678% | |
| 2026-05-11 | 22.42 | 22.42 | 22.12 | 22.12 | -1.087% | 5,499 | -7.052% | |
| 2026-05-08 | 22.34 | 22.38 | 22.34 | 22.36 | +0.139% | 1,349 | -8.062% | |
| 2026-05-07 | 22.24 | 22.34 | 22.24 | 22.33 | +0.278% | 3,146 | -7.935% | |
| 2026-05-06 | 22.17 | 22.34 | 22.17 | 22.27 | -0.033% | 4,985 | -7.678% | |
| 2026-05-05 | 22.27 | 22.29 | 22.20 | 22.28 | +0.326% | 1,777 | -7.709% | |
| 2026-05-04 | 22.26 | 22.29 | 22.12 | 22.20 | -0.023% | 6,291 | -7.408% | |
| 2026-05-01 | 22.11 | 22.26 | 22.11 | 22.21 | -0.180% | 2,174 | -7.429% | |
| 2026-04-30 | 22.25 | 22.25 | 22.25 | 22.25 | +0.542% | 1,360 | -7.596% | |
| 2026-04-29 | 22.26 | 22.26 | 22.10 | 22.13 | -0.225% | 3,894 | -7.094% | |
| 2026-04-28 | 22.16 | 22.26 | 22.16 | 22.18 | +0.294% | 956 | -7.304% | |
| 2026-04-27 | 22.04 | 22.15 | 22.00 | 22.11 | +0.022% | 3,395 | -7.031% | |
| 2026-04-24 | 22.23 | 22.23 | 22.02 | 22.11 | -0.405% | 709 | -7.010% | Div $0.138 |
| 2026-04-23 | 22.38 | 22.38 | 22.20 | 22.20 | -0.404% | 3,627 | -7.387% | |
| 2026-04-22 | 22.51 | 22.51 | 22.19 | 22.29 | -0.933% | 3,695 | -7.761% | |
| 2026-04-21 | 22.34 | 22.50 | 22.32 | 22.50 | +0.223% | 996 | -8.622% | |
| 2026-04-20 | 22.40 | 22.55 | 22.30 | 22.45 | +1.035% | 5,785 | -8.419% | |
| 2026-04-17 | 22.39 | 22.50 | 22.22 | 22.22 | -1.594% | 2,205 | -7.471% | |
| 2026-04-16 | 22.17 | 22.60 | 22.17 | 22.58 | +1.301% | 2,566 | -8.946% | |
| 2026-04-15 | 22.49 | 22.49 | 22.14 | 22.29 | -0.889% | 6,170 | -7.761% | |
| 2026-04-14 | 22.64 | 22.64 | 22.33 | 22.49 | +0.245% | 2,109 | -8.582% | |
| 2026-04-13 | 22.26 | 22.43 | 22.26 | 22.43 | +0.764% | 1,530 | -8.357% | |
| 2026-04-10 | 22.21 | 22.27 | 22.21 | 22.27 | +0.564% | 881 | -7.658% | |
| 2026-04-09 | 22.15 | 22.35 | 22.14 | 22.14 | -0.315% | 1,893 | -7.137% | |
| 2026-04-08 | 22.24 | 22.24 | 22.12 | 22.21 | -0.180% | 1,094 | -7.429% | |
| 2026-04-07 | 22.16 | 22.45 | 22.14 | 22.25 | +0.203% | 5,190 | -7.596% | |
| 2026-04-06 | 22.25 | 22.49 | 22.11 | 22.20 | +0.771% | 8,079 | -7.408% | |
| 2026-04-02 | 22.40 | 22.40 | 21.84 | 22.04 | -1.629% | 6,045 | -6.694% | |
| 2026-04-01 | 22.34 | 22.41 | 22.34 | 22.40 | +1.726% | 1,494 | -8.214% | |
| 2026-03-31 | 21.99 | 22.55 | 21.99 | 22.02 | -1.984% | 3,253 | -6.630% | |
| 2026-03-30 | 22.19 | 22.48 | 21.96 | 22.47 | -0.232% | 2,526 | -8.483% | |
| 2026-03-27 | 22.52 | 22.52 | 22.52 | 22.52 | +0.526% | 714 | -8.695% | |
| 2026-03-26 | 22.16 | 22.44 | 21.92 | 22.40 | +0.403% | 6,007 | -8.214% | |
| 2026-03-25 | 21.98 | 22.50 | 21.98 | 22.31 | +0.090% | 2,114 | -7.844% | |
| 2026-03-24 | 22.41 | 22.41 | 21.99 | 22.29 | -0.134% | 4,965 | -7.761% | |
| 2026-03-23 | 22.01 | 22.39 | 22.00 | 22.32 | +0.541% | 2,899 | -7.885% | Div $0.138 |
| 2026-03-20 | 21.90 | 22.41 | 21.90 | 22.20 | -1.114% | 2,689 | -7.387% | |
| 2026-03-19 | 22.30 | 22.45 | 22.30 | 22.45 | +1.126% | 468 | -8.419% | |
| 2026-03-18 | 22.50 | 22.50 | 22.20 | 22.20 | -1.621% | 12,049 | -7.388% | |
| 2026-03-17 | 22.60 | 22.60 | 22.57 | 22.57 | -0.393% | 1,154 | -8.889% | |
| 2026-03-16 | 22.73 | 22.73 | 22.66 | 22.66 | -0.330% | 1,188 | -9.247% | |
| 2026-03-13 | 22.73 | 22.73 | 22.73 | 22.73 | -0.088% | 281 | -9.547% | |
| 2026-03-12 | 22.67 | 22.75 | 22.61 | 22.75 | -0.164% | 660 | -9.626% | |
| 2026-03-11 | 22.79 | 22.79 | 22.79 | 22.79 | +0.248% | 626 | -9.774% | |
| 2026-03-10 | 22.67 | 22.77 | 22.67 | 22.73 | -0.171% | 1,423 | -9.551% | |
| 2026-03-09 | 22.73 | 22.80 | 22.73 | 22.77 | -0.223% | 1,808 | -9.706% | |
| 2026-03-06 | 22.90 | 22.90 | 22.82 | 22.82 | -0.171% | 1,722 | -9.908% | |
| 2026-03-05 | 22.90 | 22.90 | 22.85 | 22.86 | +0.044% | 2,538 | -10.061% | |
| 2026-03-04 | 22.91 | 22.91 | 22.85 | 22.85 | -0.262% | 514 | -10.022% | |
| 2026-03-03 | 22.92 | 22.92 | 22.88 | 22.91 | +0.087% | 708 | -10.258% | |
| 2026-03-02 | 22.95 | 22.95 | 22.86 | 22.89 | -0.392% | 5,153 | -10.179% | |
| 2026-02-27 | 23.03 | 23.03 | 22.95 | 22.98 | +0.218% | 1,959 | -10.531% | |
| 2026-02-26 | 23.03 | 23.03 | 22.93 | 22.93 | 0.000% | 4,589 | -10.336% | |
| 2026-02-25 | 22.99 | 22.99 | 22.93 | 22.93 | +0.131% | 2,284 | -10.336% | |
| 2026-02-24 | 23.00 | 23.00 | 22.90 | 22.90 | +0.044% | 3,445 | -10.218% | |
| 2026-02-23 | 22.85 | 23.04 | 22.79 | 22.89 | -0.054% | 4,945 | -10.179% | |
| 2026-02-20 | 23.03 | 23.03 | 22.85 | 22.90 | -0.597% | 4,980 | -10.228% | |
| 2026-02-19 | 22.97 | 23.04 | 22.93 | 23.04 | +0.414% | 2,781 | -10.764% | |
| 2026-02-18 | 23.10 | 23.10 | 22.87 | 22.95 | -1.269% | 2,946 | -10.394% | Div $0.138 |
| 2026-02-17 | 23.20 | 23.24 | 23.03 | 23.24 | +0.912% | 2,731 | -11.532% | |
| 2026-02-13 | 22.85 | 23.03 | 22.85 | 23.03 | -0.087% | 1,170 | -10.725% | |
| 2026-02-12 | 23.05 | 23.05 | 23.05 | 23.05 | -0.087% | 1,417 | -10.803% | |
| 2026-02-11 | 22.95 | 23.08 | 22.95 | 23.07 | +0.830% | 842 | -10.880% | |
| 2026-02-10 | 22.90 | 23.07 | 22.81 | 22.88 | -0.694% | 4,480 | -10.140% | |
| 2026-02-09 | 23.05 | 23.20 | 22.84 | 23.04 | -0.043% | 3,657 | -10.764% | |
| 2026-02-06 | 22.95 | 23.15 | 22.95 | 23.05 | +0.217% | 3,233 | -10.803% | |
| 2026-02-05 | 22.81 | 23.00 | 22.81 | 23.00 | +0.218% | 2,254 | -10.609% | |
| 2026-02-04 | 22.85 | 22.95 | 22.85 | 22.95 | +0.322% | 2,067 | -10.414% | |
| 2026-02-03 | 22.83 | 22.96 | 22.83 | 22.88 | -0.016% | 2,644 | -10.125% | |
| 2026-02-02 | 22.75 | 22.88 | 22.75 | 22.88 | +0.306% | 3,603 | -10.140% | |
| 2026-01-30 | 22.66 | 22.84 | 22.66 | 22.81 | -0.087% | 2,668 | -9.864% | |
| 2026-01-29 | 22.72 | 22.84 | 22.72 | 22.83 | +1.018% | 2,798 | -9.943% | |
| 2026-01-28 | 22.71 | 22.72 | 22.60 | 22.60 | -0.441% | 2,951 | -9.027% | |
| 2026-01-27 | 22.75 | 22.75 | 22.63 | 22.70 | +0.265% | 3,584 | -9.427% | |
| 2026-01-26 | 22.74 | 22.74 | 22.64 | 22.64 | -0.484% | 5,882 | -9.187% | |
| 2026-01-23 | 22.86 | 22.97 | 22.75 | 22.75 | -1.259% | 5,225 | -9.626% | Div $0.138 |
| 2026-01-22 | 23.03 | 23.07 | 22.98 | 23.04 | +0.876% | 1,486 | -10.764% | |
| 2026-01-21 | 23.13 | 23.13 | 22.84 | 22.84 | -0.349% | 2,447 | -9.982% | |
| 2026-01-20 | 23.15 | 23.19 | 22.75 | 22.92 | -1.292% | 7,165 | -10.297% | |
| 2026-01-16 | 22.88 | 23.22 | 22.64 | 23.22 | +1.044% | 3,106 | -11.456% | |
| 2026-01-15 | 22.68 | 22.98 | 22.68 | 22.98 | +0.834% | 4,966 | -10.531% | |
| 2026-01-14 | 22.75 | 22.80 | 22.63 | 22.79 | +0.707% | 8,881 | -9.785% | |
| 2026-01-13 | 22.75 | 22.77 | 22.51 | 22.63 | -1.394% | 9,236 | -9.147% | |
| 2026-01-12 | 22.73 | 22.95 | 22.71 | 22.95 | +0.218% | 2,693 | -10.414% | |
| 2026-01-09 | 22.55 | 22.90 | 22.55 | 22.90 | +1.193% | 4,167 | -10.218% | |
| 2026-01-08 | 22.39 | 22.90 | 22.38 | 22.63 | +0.355% | 13,701 | -9.147% | |
| 2026-01-07 | 22.56 | 22.70 | 22.53 | 22.55 | -0.354% | 11,108 | -8.825% | |
| 2026-01-06 | 22.64 | 22.80 | 22.43 | 22.63 | -0.264% | 13,102 | -9.147% | |
| 2026-01-05 | 22.75 | 22.75 | 22.69 | 22.69 | -0.718% | 2,434 | -9.387% | |
| 2026-01-02 | 22.86 | 22.88 | 22.85 | 22.85 | -0.592% | 700 | -10.038% | |
| 2025-12-31 | 22.32 | 23.00 | 22.32 | 22.99 | +0.131% | 4,137 | -10.570% | |
| 2025-12-30 | 22.96 | 22.96 | 22.75 | 22.96 | +0.945% | 1,065 | -10.453% | |
| 2025-12-29 | 23.05 | 23.14 | 22.75 | 22.75 | -1.299% | 6,073 | -9.607% | |
| 2025-12-26 | 23.25 | 23.25 | 23.04 | 23.04 | +0.106% | 1,003 | -10.781% | |
| 2025-12-23 | 23.13 | 23.36 | 23.02 | 23.02 | -0.260% | 1,425 | -10.686% | |
| 2025-12-22 | 23.08 | 23.25 | 23.08 | 23.08 | -0.385% | 2,254 | -10.919% | Div $0.138 |
| 2025-12-19 | 23.10 | 23.20 | 23.10 | 23.17 | +0.387% | 1,106 | -11.262% | |
| 2025-12-18 | 23.16 | 23.20 | 23.08 | 23.08 | -1.197% | 2,308 | -10.919% | |
| 2025-12-17 | 23.27 | 23.58 | 23.08 | 23.36 | +0.299% | 6,520 | -11.985% | |
| 2025-12-16 | 23.25 | 23.44 | 23.25 | 23.29 | -1.011% | 3,295 | -11.722% | |
| 2025-12-15 | 23.60 | 23.60 | 23.25 | 23.53 | -1.061% | 963 | -12.614% | |
| 2025-12-12 | 23.50 | 23.83 | 23.47 | 23.78 | +1.191% | 8,695 | -13.541% | |
| 2025-12-11 | 23.26 | 23.50 | 23.26 | 23.50 | +0.256% | 7,759 | -12.511% | |
| 2025-12-10 | 23.46 | 23.46 | 23.34 | 23.44 | -0.255% | 5,260 | -12.287% | |
| 2025-12-09 | 23.47 | 23.55 | 23.38 | 23.50 | +0.599% | 4,386 | -12.511% | |
| 2025-12-08 | 23.50 | 23.50 | 23.26 | 23.36 | +0.473% | 17,996 | -11.986% | |
| 2025-12-05 | 23.00 | 23.25 | 23.00 | 23.25 | +1.021% | 11,517 | -11.570% | |
| 2025-12-04 | 23.05 | 23.21 | 23.00 | 23.02 | +1.836% | 20,120 | -10.667% | |
| 2025-12-03 | 22.48 | 22.99 | 22.30 | 22.60 | +0.938% | 13,604 | -9.027% | |
| 2025-12-02 | 22.49 | 22.49 | 22.32 | 22.39 | +1.084% | 3,433 | -8.173% | |
| 2025-12-01 | 21.75 | 22.49 | 21.69 | 22.15 | +2.168% | 18,474 | -7.178% | |
| 2025-11-28 | 21.41 | 21.69 | 21.36 | 21.68 | +1.594% | 14,800 | -5.166% | |
| 2025-11-26 | 21.40 | 21.40 | 21.30 | 21.34 | -0.047% | 4,128 | -3.655% | |
| 2025-11-25 | 21.48 | 21.53 | 21.35 | 21.35 | -0.123% | 6,483 | -3.700% | |
| 2025-11-24 | 21.47 | 21.63 | 21.27 | 21.38 | +0.547% | 4,387 | -3.819% | |
| 2025-11-21 | 21.49 | 21.75 | 20.91 | 21.26 | -3.188% | 16,354 | -3.293% | |
| 2025-11-20 | 21.73 | 21.96 | 21.73 | 21.96 | +1.950% | 1,054 | -6.375% | |
| 2025-11-19 | 21.66 | 21.66 | 21.46 | 21.54 | -0.554% | 3,510 | -4.550% | |
| 2025-11-18 | 21.70 | 22.30 | 21.62 | 21.66 | +0.231% | 4,108 | -5.078% | |
| 2025-11-17 | 22.06 | 22.30 | 21.61 | 21.61 | -1.053% | 8,777 | -4.859% | Div $0.138 |
| 2025-11-14 | 22.08 | 22.08 | 21.84 | 21.84 | -1.176% | 4,136 | -5.861% | |
| 2025-11-13 | 22.12 | 22.33 | 22.10 | 22.10 | -0.495% | 2,508 | -6.968% | |
| 2025-11-12 | 22.37 | 22.37 | 22.21 | 22.21 | -0.779% | 1,995 | -7.429% | |
| 2025-11-11 | 22.31 | 22.38 | 22.31 | 22.38 | +0.739% | 627 | -8.150% | |
| 2025-11-10 | 22.22 | 22.30 | 22.21 | 22.22 | -0.368% | 4,438 | -7.471% | |
| 2025-11-07 | 22.30 | 22.30 | 22.30 | 22.30 | -0.318% | 552 | -7.812% | |
| 2025-11-06 | 22.37 | 22.37 | 22.37 | 22.37 | -0.563% | 275 | -8.105% | |
| 2025-11-05 | 22.50 | 22.50 | 22.50 | 22.50 | +0.591% | 315 | -8.622% | |
| 2025-11-04 | 22.56 | 22.56 | 22.36 | 22.37 | +0.529% | 1,232 | -8.081% | |
| 2025-11-03 | 22.40 | 22.45 | 22.25 | 22.25 | -0.758% | 1,319 | -7.596% | |
| 2025-10-31 | 22.59 | 22.59 | 22.42 | 22.42 | -0.356% | 880 | -8.296% | |
| 2025-10-30 | 22.49 | 22.50 | 22.44 | 22.50 | -0.222% | 3,936 | -8.622% | |
| 2025-10-29 | 22.32 | 22.55 | 22.31 | 22.55 | +0.244% | 480 | -8.825% | |
| 2025-10-28 | 22.36 | 22.71 | 22.22 | 22.50 | -0.051% | 3,433 | -8.602% | |
| 2025-10-27 | 22.36 | 22.57 | 22.36 | 22.51 | +0.790% | 1,142 | -8.648% | |
| 2025-10-24 | 22.38 | 22.42 | 22.28 | 22.33 | -0.134% | 2,113 | -7.927% | Div $0.138 |
| 2025-10-23 | 22.40 | 22.45 | 22.36 | 22.36 | -0.578% | 3,500 | -8.050% | |
| 2025-10-22 | 22.35 | 22.50 | 22.35 | 22.49 | -0.266% | 5,637 | -8.582% | |
| 2025-10-21 | 22.36 | 22.55 | 22.36 | 22.55 | +1.481% | 959 | -8.825% | |
| 2025-10-20 | 22.46 | 22.47 | 22.19 | 22.22 | -1.046% | 3,688 | -7.475% | |
| 2025-10-17 | 22.44 | 22.55 | 22.41 | 22.46 | +0.026% | 1,867 | -8.442% | |
| 2025-10-16 | 22.54 | 22.55 | 22.33 | 22.45 | -0.839% | 2,432 | -8.419% | |
| 2025-10-15 | 22.75 | 22.78 | 22.63 | 22.64 | +0.444% | 6,680 | -9.187% | |
| 2025-10-14 | 22.32 | 22.93 | 22.20 | 22.54 | +1.077% | 10,338 | -8.784% | |
| 2025-10-13 | 22.10 | 22.30 | 22.10 | 22.30 | +0.552% | 676 | -7.802% | |
| 2025-10-10 | 22.06 | 22.18 | 22.06 | 22.18 | +0.402% | 1,502 | -7.293% | |
| 2025-10-09 | 22.17 | 22.17 | 22.09 | 22.09 | -0.613% | 1,594 | -6.921% | |
| 2025-10-08 | 22.18 | 22.23 | 22.17 | 22.23 | +0.339% | 2,403 | -7.492% | |
| 2025-10-07 | 22.27 | 22.29 | 22.15 | 22.15 | -0.427% | 4,323 | -7.178% | |
| 2025-10-06 | 22.12 | 22.29 | 22.12 | 22.25 | -0.063% | 2,608 | -7.575% | |
| 2025-10-03 | 22.20 | 22.26 | 22.13 | 22.26 | +0.834% | 2,092 | -7.633% | |
| 2025-10-02 | 22.29 | 22.29 | 22.03 | 22.07 | -1.053% | 2,089 | -6.863% | |
| 2025-10-01 | 22.35 | 22.35 | 22.16 | 22.31 | +0.269% | 1,178 | -7.844% | |
| 2025-09-30 | 22.31 | 22.32 | 21.89 | 22.25 | -0.536% | 2,564 | -7.596% | |
| 2025-09-29 | 22.13 | 22.37 | 22.11 | 22.37 | +0.539% | 2,675 | -8.091% | |
| 2025-09-26 | 22.00 | 22.25 | 21.99 | 22.25 | +0.451% | 1,711 | -7.596% | |
| 2025-09-25 | 22.14 | 22.25 | 22.12 | 22.15 | -0.494% | 3,227 | -7.178% | |
| 2025-09-24 | 22.22 | 22.33 | 22.13 | 22.26 | -0.684% | 3,109 | -7.637% | |
| 2025-09-23 | 22.55 | 22.55 | 22.26 | 22.41 | -0.208% | 1,042 | -8.268% | |
| 2025-09-22 | 22.64 | 22.64 | 22.46 | 22.46 | -0.619% | 3,871 | -8.459% | Div $0.138 |
| 2025-09-19 | 22.77 | 22.81 | 22.60 | 22.60 | -0.088% | 765 | -9.027% | |
| 2025-09-18 | 22.75 | 22.81 | 22.62 | 22.62 | -0.659% | 4,314 | -9.107% | |
| 2025-09-17 | 22.62 | 22.77 | 22.60 | 22.77 | +0.758% | 2,394 | -9.706% | |
| 2025-09-16 | 22.70 | 22.70 | 22.57 | 22.60 | -0.403% | 1,305 | -9.021% | |
| 2025-09-15 | 22.83 | 22.83 | 22.52 | 22.69 | -0.132% | 3,847 | -9.388% | |
| 2025-09-12 | 22.59 | 22.72 | 22.50 | 22.72 | +0.088% | 4,271 | -9.507% | |
| 2025-09-11 | 22.73 | 22.78 | 22.64 | 22.70 | +0.161% | 3,812 | -9.427% | |
| 2025-09-10 | 22.40 | 22.75 | 22.35 | 22.66 | -0.160% | 2,579 | -9.282% | |
| 2025-09-09 | 22.79 | 22.79 | 22.50 | 22.70 | +0.221% | 1,460 | -9.427% | |
| 2025-09-08 | 22.78 | 22.78 | 22.65 | 22.65 | +0.621% | 1,442 | -9.227% | |
| 2025-09-05 | 22.68 | 22.76 | 22.42 | 22.51 | +0.402% | 3,394 | -8.663% | |
| 2025-09-04 | 22.58 | 22.58 | 22.28 | 22.42 | +0.172% | 3,222 | -8.296% | |
| 2025-09-03 | 22.45 | 22.52 | 22.38 | 22.38 | -0.562% | 1,743 | -8.138% | |
| 2025-09-02 | 22.38 | 22.51 | 22.22 | 22.51 | +2.076% | 2,271 | -8.654% | |
| 2025-08-29 | 22.66 | 22.66 | 22.05 | 22.05 | -2.000% | 3,658 | -6.757% | |
| 2025-08-28 | 22.76 | 22.76 | 22.33 | 22.50 | -0.724% | 4,595 | -8.622% | |
| 2025-08-27 | 22.70 | 22.74 | 22.51 | 22.66 | +0.684% | 8,143 | -9.283% | |
| 2025-08-26 | 22.71 | 22.92 | 22.47 | 22.51 | +0.379% | 8,113 | -8.663% | |
| 2025-08-25 | 22.66 | 22.66 | 22.36 | 22.43 | +0.465% | 8,653 | -8.317% | |
| 2025-08-22 | 22.30 | 22.38 | 22.30 | 22.32 | -0.390% | 10,559 | -7.891% | |
| 2025-08-21 | 22.21 | 22.49 | 22.21 | 22.41 | +1.351% | 9,808 | -8.250% | |
| 2025-08-20 | 22.11 | 22.12 | 22.03 | 22.11 | -0.673% | 1,711 | -7.011% | Div $0.138 |
| 2025-08-19 | 22.12 | 22.26 | 22.00 | 22.26 | +0.633% | 4,931 | -7.637% | |
| 2025-08-18 | 22.23 | 22.23 | 22.11 | 22.12 | -0.271% | 7,636 | -7.052% | |
| 2025-08-15 | 22.24 | 22.36 | 22.18 | 22.18 | -0.270% | 9,450 | -7.304% | |
| 2025-08-14 | 22.47 | 22.48 | 22.24 | 22.24 | -0.403% | 9,014 | -7.554% | |
| 2025-08-13 | 22.41 | 22.41 | 22.33 | 22.33 | +0.179% | 2,421 | -7.927% | |
| 2025-08-12 | 22.28 | 22.31 | 22.16 | 22.29 | -0.762% | 2,839 | -7.761% | |
| 2025-08-11 | 22.06 | 22.46 | 22.06 | 22.46 | +1.911% | 2,079 | -8.464% | |
| 2025-08-08 | 22.62 | 22.62 | 21.62 | 22.04 | -2.907% | 19,669 | -6.715% | |
| 2025-08-07 | 22.62 | 22.80 | 22.62 | 22.70 | 0.000% | 1,267 | -9.427% | |
| 2025-08-06 | 22.63 | 22.70 | 22.61 | 22.70 | -0.388% | 2,753 | -9.427% | |
| 2025-08-05 | 22.73 | 22.80 | 22.73 | 22.79 | +0.125% | 3,355 | -9.779% | |
| 2025-08-04 | 22.61 | 22.76 | 22.61 | 22.76 | +0.220% | 2,019 | -9.666% | |
| 2025-08-01 | 22.75 | 22.80 | 22.21 | 22.71 | -0.569% | 2,123 | -9.467% | |
| 2025-07-31 | 22.99 | 22.99 | 22.40 | 22.84 | +0.175% | 5,515 | -9.982% | |
| 2025-07-30 | 22.58 | 22.80 | 22.47 | 22.80 | +0.618% | 2,364 | -9.825% | |
| 2025-07-28 | 22.50 | 22.66 | 22.50 | 22.66 | +0.711% | 4,296 | -9.267% | |
| 2025-07-25 | 22.50 | 22.50 | 22.47 | 22.50 | -0.442% | 494 | -8.622% | |
| 2025-07-24 | 22.57 | 22.62 | 22.47 | 22.60 | -0.397% | 2,865 | -9.027% | |
| 2025-07-23 | 22.61 | 23.02 | 22.61 | 22.69 | -0.044% | 2,669 | -9.387% | |
| 2025-07-22 | 22.80 | 22.88 | 22.70 | 22.70 | -0.439% | 3,694 | -9.427% | |
| 2025-07-21 | 23.30 | 23.30 | 22.77 | 22.80 | -0.044% | 3,790 | -9.825% | Div $0.138 |
| 2025-07-18 | 23.07 | 23.07 | 22.81 | 22.81 | -1.255% | 2,688 | -9.864% | |
| 2025-07-17 | 23.23 | 23.47 | 23.03 | 23.10 | 0.000% | 2,870 | -10.996% | |
| 2025-07-16 | 23.10 | 23.10 | 23.10 | 23.10 | +0.087% | 346 | -10.996% | |
| 2025-07-15 | 23.11 | 23.11 | 23.08 | 23.08 | -0.517% | 1,930 | -10.919% | |
| 2025-07-14 | 23.30 | 23.30 | 23.20 | 23.20 | -0.429% | 2,441 | -11.379% | |
| 2025-07-11 | 23.28 | 23.30 | 23.15 | 23.30 | +0.144% | 1,148 | -11.760% | |
| 2025-07-10 | 23.23 | 23.36 | 23.23 | 23.27 | -0.681% | 1,524 | -11.632% | |
| 2025-07-09 | 23.51 | 23.51 | 23.23 | 23.43 | -0.230% | 1,152 | -12.234% | |
| 2025-07-08 | 23.23 | 23.48 | 23.23 | 23.48 | +1.076% | 562 | -12.436% | |
| 2025-07-07 | 23.23 | 23.23 | 23.23 | 23.23 | +0.047% | 500 | -11.494% | |
| 2025-07-03 | 23.17 | 23.22 | 23.12 | 23.22 | +0.450% | 1,641 | -11.452% | |
| 2025-07-02 | 23.27 | 23.48 | 23.11 | 23.12 | -1.581% | 2,308 | -11.054% | |
| 2025-07-01 | 23.66 | 23.98 | 23.20 | 23.49 | -1.812% | 4,184 | -12.460% | |
| 2025-06-30 | 23.25 | 23.92 | 23.25 | 23.92 | +3.550% | 2,890 | -14.047% | |
| 2025-06-27 | 23.10 | 23.10 | 23.10 | 23.10 | -0.345% | 594 | -10.996% | |
| 2025-06-26 | 23.20 | 23.20 | 23.18 | 23.18 | +0.695% | 565 | -11.303% | |
| 2025-06-25 | 23.04 | 23.21 | 22.97 | 23.02 | +0.305% | 1,314 | -10.687% | |
| 2025-06-24 | 23.24 | 23.24 | 22.95 | 22.95 | -1.248% | 1,355 | -10.414% | |
| 2025-06-23 | 23.00 | 23.24 | 23.00 | 23.24 | +1.662% | 4,881 | -11.532% | |
| 2025-06-20 | 23.12 | 23.12 | 22.86 | 22.86 | -1.677% | 482 | -10.062% | Div $0.138 |
| 2025-06-18 | 23.10 | 23.35 | 23.10 | 23.25 | -0.599% | 816 | -11.570% | |
| 2025-06-17 | 23.02 | 23.39 | 23.02 | 23.39 | +1.696% | 1,873 | -12.099% | |
| 2025-06-16 | 23.00 | 23.00 | 23.00 | 23.00 | -0.862% | 455 | -10.609% | |
| 2025-06-13 | 23.16 | 23.20 | 23.16 | 23.20 | +0.017% | 1,181 | -11.379% | |
| 2025-06-12 | 23.41 | 23.41 | 22.87 | 23.20 | -1.336% | 3,305 | -11.364% | |
| 2025-06-11 | 23.55 | 23.55 | 23.18 | 23.51 | +0.556% | 2,931 | -12.547% | |
| 2025-06-10 | 23.47 | 23.52 | 23.26 | 23.38 | +0.967% | 3,329 | -12.062% | |
| 2025-06-09 | 23.39 | 24.35 | 23.16 | 23.16 | +0.156% | 7,228 | -11.211% | |
| 2025-06-06 | 23.11 | 23.25 | 22.79 | 23.12 | -0.130% | 3,785 | -11.073% | |
| 2025-06-04 | 22.85 | 23.30 | 22.82 | 23.15 | +1.446% | 4,663 | -11.188% | |
| 2025-06-03 | 22.52 | 22.87 | 22.52 | 22.82 | +1.062% | 3,778 | -9.904% | |
| 2025-06-02 | 22.80 | 22.93 | 22.58 | 22.58 | -0.353% | 2,546 | -8.946% | |
| 2025-05-30 | 22.57 | 22.73 | 22.52 | 22.66 | +0.265% | 2,769 | -9.267% | |
| 2025-05-29 | 22.08 | 22.77 | 22.08 | 22.60 | +2.124% | 5,859 | -9.027% | |
| 2025-05-28 | 22.13 | 22.13 | 22.13 | 22.13 | -1.941% | 380 | -7.094% | |
| 2025-05-27 | 22.30 | 22.57 | 22.17 | 22.57 | +1.651% | 5,165 | -8.898% | |
| 2025-05-23 | 22.11 | 22.29 | 22.11 | 22.20 | +0.653% | 1,863 | -7.394% | |
| 2025-05-22 | 22.30 | 22.30 | 22.06 | 22.06 | -1.087% | 1,362 | -6.789% | |
| 2025-05-21 | 22.40 | 22.40 | 22.30 | 22.30 | -0.889% | 1,111 | -7.803% | Div $0.138 |
| 2025-05-20 | 22.32 | 22.67 | 22.24 | 22.50 | +1.351% | 6,504 | -8.622% | |
| 2025-05-19 | 22.30 | 22.33 | 22.18 | 22.20 | -0.291% | 4,430 | -7.388% | |
| 2025-05-16 | 22.26 | 22.30 | 22.23 | 22.27 | +0.474% | 1,404 | -7.658% | |
| 2025-05-15 | 22.27 | 22.29 | 22.01 | 22.16 | -0.628% | 3,045 | -7.220% | |
| 2025-05-14 | 22.28 | 22.30 | 22.27 | 22.30 | +0.297% | 1,368 | -7.803% | |
| 2025-05-13 | 22.09 | 22.25 | 22.09 | 22.23 | -0.296% | 4,913 | -7.529% | |
| 2025-05-12 | 22.20 | 22.37 | 22.20 | 22.30 | +0.677% | 1,678 | -7.803% | |
| 2025-05-09 | 22.11 | 22.16 | 22.03 | 22.15 | +0.180% | 1,814 | -7.178% | |
| 2025-05-08 | 22.18 | 22.18 | 22.06 | 22.11 | -0.606% | 1,266 | -7.011% | |
| 2025-05-07 | 22.02 | 22.35 | 22.02 | 22.25 | -0.202% | 1,684 | -7.575% | |
| 2025-05-06 | 22.18 | 22.29 | 21.92 | 22.29 | +0.006% | 3,526 | -7.761% | |
| 2025-05-05 | 22.48 | 22.48 | 22.27 | 22.29 | +0.106% | 4,349 | -7.756% | |
| 2025-05-02 | 22.48 | 22.48 | 22.03 | 22.27 | -0.956% | 1,128 | -7.658% | |
| 2025-05-01 | 22.43 | 22.48 | 22.06 | 22.48 | +0.357% | 5,584 | -8.541% | |
| 2025-04-30 | 22.46 | 22.46 | 22.25 | 22.40 | -0.067% | 3,390 | -8.214% | |
| 2025-04-29 | 22.40 | 22.41 | 22.35 | 22.41 | -0.289% | 901 | -8.276% | |
| 2025-04-28 | 22.38 | 22.48 | 22.34 | 22.48 | +0.641% | 4,663 | -8.541% | |
| 2025-04-25 | 22.27 | 22.49 | 22.21 | 22.34 | +1.531% | 2,148 | -7.955% | |
| 2025-04-23 | 22.11 | 22.39 | 21.75 | 22.00 | -0.277% | 10,411 | -6.545% | |
| 2025-04-22 | 21.90 | 22.06 | 21.90 | 22.06 | +0.736% | 1,661 | -6.804% | |
| 2025-04-21 | 21.97 | 22.10 | 21.90 | 21.90 | -0.964% | 10,090 | -6.119% | Div $0.138 |
| 2025-04-17 | 22.00 | 22.16 | 21.87 | 22.11 | +1.436% | 3,103 | -7.023% | |
| 2025-04-16 | 21.49 | 22.11 | 21.44 | 21.80 | +1.443% | 4,637 | -5.688% | |
| 2025-04-15 | 21.20 | 21.49 | 21.20 | 21.49 | +1.800% | 11,387 | -4.327% | |
| 2025-04-14 | 21.10 | 21.39 | 20.51 | 21.11 | -1.355% | 8,383 | -2.605% | |
| 2025-04-11 | 21.21 | 21.40 | 20.81 | 21.40 | +0.778% | 6,204 | -3.925% | |
| 2025-04-10 | 21.27 | 22.00 | 21.01 | 21.23 | -2.144% | 4,547 | -3.178% | |
| 2025-04-09 | 21.45 | 21.72 | 21.20 | 21.70 | +1.166% | 2,855 | -5.253% | |
| 2025-04-08 | 21.50 | 22.66 | 21.14 | 21.45 | +1.600% | 4,670 | -4.149% | |
| 2025-04-07 | 21.99 | 22.58 | 21.11 | 21.11 | -5.114% | 5,177 | -2.616% | |
| 2025-04-04 | 22.99 | 22.99 | 22.10 | 22.25 | -2.412% | 7,675 | -7.596% | |
| 2025-04-03 | 22.80 | 22.80 | 22.80 | 22.80 | 0.000% | 469 | -9.825% |