GOODO
Gladstone Commercial Corporation 6.00% Series G Cumulative Redeemable Preferred Stock, par value $0.001 per share
stockNASDAQPreferred Stock
At CloseOct 2, 2026 11:18:55 AM EDT
18.70USD+0.107%(+0.02)13,664
Pre-marketOct 2, 2026 8:34:30 AM EDT
19.80USD+5.996%(+1.12)
GOODO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.76 | 18.76 | 18.40 | 18.63 | -0.268% | 13,664 | 0.000% | |
| 2026-10-01 | 19.40 | 19.40 | 18.60 | 18.68 | -0.638% | 29,460 | -0.268% | |
| 2026-09-30 | 19.12 | 19.20 | 18.71 | 18.80 | -1.105% | 10,634 | -0.904% | |
| 2026-09-29 | 19.30 | 19.30 | 19.01 | 19.01 | -1.960% | 13,180 | -1.999% | |
| 2026-09-28 | 19.85 | 19.89 | 19.38 | 19.39 | -2.021% | 20,102 | -3.920% | |
| 2026-09-25 | 20.17 | 20.21 | 19.75 | 19.79 | -1.103% | 5,247 | -5.862% | |
| 2026-09-24 | 20.10 | 20.12 | 20.01 | 20.01 | -0.911% | 2,421 | -6.900% | |
| 2026-09-23 | 20.22 | 20.30 | 20.14 | 20.19 | +0.048% | 3,916 | -7.748% | |
| 2026-09-22 | 20.33 | 20.34 | 20.07 | 20.18 | -0.517% | 8,535 | -7.704% | |
| 2026-09-21 | 20.31 | 20.32 | 20.29 | 20.29 | -0.831% | 3,047 | -8.181% | Div $0.125 |
| 2026-09-18 | 20.38 | 20.48 | 20.38 | 20.46 | +0.418% | 3,875 | -8.944% | |
| 2026-09-17 | 20.22 | 20.48 | 20.15 | 20.37 | +1.241% | 5,615 | -8.564% | |
| 2026-09-16 | 20.26 | 20.27 | 20.05 | 20.13 | +0.249% | 2,468 | -7.429% | |
| 2026-09-15 | 20.00 | 20.29 | 19.98 | 20.07 | -0.274% | 13,832 | -7.198% | |
| 2026-09-14 | 20.02 | 20.16 | 19.76 | 20.13 | +1.565% | 6,595 | -7.452% | |
| 2026-09-11 | 19.92 | 20.36 | 19.61 | 19.82 | +0.763% | 6,333 | -6.004% | |
| 2026-09-10 | 20.12 | 20.12 | 19.60 | 19.67 | -3.342% | 19,646 | -5.287% | |
| 2026-09-09 | 20.37 | 20.44 | 20.35 | 20.35 | -0.441% | 3,376 | -8.452% | |
| 2026-09-08 | 20.75 | 20.77 | 20.30 | 20.44 | -2.294% | 7,511 | -8.856% | |
| 2026-09-04 | 20.99 | 21.00 | 20.81 | 20.92 | +0.191% | 1,973 | -10.946% | |
| 2026-09-03 | 20.98 | 21.00 | 20.81 | 20.88 | +0.482% | 1,789 | -10.777% | |
| 2026-09-02 | 20.99 | 20.99 | 20.75 | 20.78 | -0.859% | 2,495 | -10.346% | |
| 2026-09-01 | 20.95 | 21.16 | 20.95 | 20.96 | -0.922% | 2,412 | -11.116% | |
| 2026-08-31 | 21.01 | 21.18 | 21.01 | 21.16 | +0.166% | 4,194 | -11.936% | |
| 2026-08-28 | 21.08 | 21.12 | 20.92 | 21.12 | +0.333% | 893 | -11.790% | |
| 2026-08-27 | 21.16 | 21.16 | 21.00 | 21.05 | -0.567% | 5,424 | -11.496% | |
| 2026-08-26 | 21.00 | 21.22 | 21.00 | 21.17 | -0.047% | 21,249 | -11.998% | |
| 2026-08-25 | 21.21 | 21.22 | 20.77 | 21.18 | -0.141% | 16,455 | -12.040% | |
| 2026-08-24 | 20.94 | 21.25 | 20.94 | 21.21 | +1.144% | 6,847 | -12.164% | |
| 2026-08-21 | 20.91 | 20.98 | 20.91 | 20.97 | -0.047% | 1,875 | -11.159% | |
| 2026-08-20 | 20.90 | 20.98 | 20.88 | 20.98 | +0.334% | 9,611 | -11.201% | |
| 2026-08-19 | 20.67 | 20.93 | 20.67 | 20.91 | +0.481% | 14,324 | -10.904% | |
| 2026-08-18 | 20.58 | 20.81 | 20.58 | 20.81 | -0.526% | 5,212 | -10.476% | Div $0.125 |
| 2026-08-17 | 20.88 | 20.92 | 20.84 | 20.92 | +0.192% | 3,552 | -10.946% | |
| 2026-08-14 | 20.57 | 20.88 | 20.57 | 20.88 | +0.823% | 22,102 | -10.776% | |
| 2026-08-13 | 20.65 | 20.71 | 20.60 | 20.71 | +0.361% | 3,672 | -10.041% | |
| 2026-08-12 | 20.67 | 20.67 | 20.35 | 20.64 | -0.322% | 2,127 | -9.717% | |
| 2026-08-11 | 20.67 | 20.70 | 20.61 | 20.70 | +0.008% | 9,419 | -10.007% | |
| 2026-08-10 | 20.55 | 20.70 | 20.46 | 20.70 | +0.242% | 8,602 | -10.000% | |
| 2026-08-07 | 20.60 | 20.70 | 20.54 | 20.65 | -0.169% | 3,872 | -9.782% | |
| 2026-08-06 | 20.63 | 20.74 | 20.63 | 20.68 | +0.413% | 4,330 | -9.935% | |
| 2026-08-05 | 20.64 | 20.68 | 20.50 | 20.60 | +0.097% | 3,084 | -9.563% | |
| 2026-08-04 | 20.59 | 20.66 | 20.51 | 20.58 | +0.113% | 3,807 | -9.475% | |
| 2026-08-03 | 20.63 | 20.66 | 20.25 | 20.56 | -0.451% | 5,403 | -9.373% | |
| 2026-07-31 | 20.57 | 20.75 | 20.55 | 20.65 | -0.048% | 8,620 | -9.782% | |
| 2026-07-30 | 20.56 | 20.70 | 20.42 | 20.66 | +0.780% | 14,512 | -9.826% | |
| 2026-07-29 | 20.45 | 20.50 | 20.45 | 20.50 | 0.000% | 7,118 | -9.122% | |
| 2026-07-28 | 20.46 | 20.52 | 20.45 | 20.50 | +0.294% | 1,915 | -9.122% | |
| 2026-07-27 | 20.44 | 20.48 | 20.40 | 20.44 | +0.245% | 3,543 | -8.855% | |
| 2026-07-24 | 20.36 | 20.52 | 20.21 | 20.39 | -0.923% | 3,355 | -8.632% | Div $0.125 |
| 2026-07-23 | 20.50 | 20.59 | 20.45 | 20.58 | +0.395% | 7,315 | -9.475% | |
| 2026-07-22 | 20.36 | 20.50 | 20.36 | 20.50 | -0.054% | 1,204 | -9.118% | |
| 2026-07-21 | 20.47 | 20.51 | 20.47 | 20.51 | +0.179% | 1,294 | -9.166% | |
| 2026-07-20 | 20.48 | 20.48 | 20.38 | 20.47 | -0.106% | 3,022 | -9.003% | |
| 2026-07-17 | 20.21 | 20.50 | 20.21 | 20.50 | +0.961% | 9,714 | -9.100% | |
| 2026-07-16 | 20.21 | 20.32 | 20.21 | 20.30 | +0.296% | 4,902 | -8.227% | |
| 2026-07-15 | 20.05 | 20.24 | 20.05 | 20.24 | +0.998% | 18,828 | -7.955% | |
| 2026-07-14 | 20.04 | 20.07 | 20.00 | 20.04 | -0.120% | 2,626 | -7.036% | |
| 2026-07-13 | 20.02 | 20.07 | 20.02 | 20.06 | +0.126% | 1,466 | -7.147% | |
| 2026-07-10 | 20.04 | 20.04 | 20.04 | 20.04 | -0.006% | 915 | -7.030% | |
| 2026-07-09 | 19.93 | 20.06 | 19.93 | 20.04 | +0.326% | 1,310 | -7.036% | |
| 2026-07-08 | 19.99 | 20.00 | 19.89 | 19.98 | -0.195% | 1,712 | -6.733% | |
| 2026-07-07 | 19.86 | 20.02 | 19.86 | 20.01 | +0.170% | 4,135 | -6.915% | |
| 2026-07-06 | 19.99 | 20.09 | 19.98 | 19.98 | +0.100% | 2,732 | -6.757% | |
| 2026-07-02 | 19.99 | 20.01 | 19.93 | 19.96 | +0.453% | 3,993 | -6.663% | |
| 2026-07-01 | 19.95 | 19.98 | 19.79 | 19.87 | -0.401% | 4,189 | -6.241% | |
| 2026-06-30 | 20.08 | 20.09 | 19.95 | 19.95 | -0.573% | 3,727 | -6.617% | |
| 2026-06-29 | 20.11 | 20.20 | 19.94 | 20.07 | -0.248% | 2,010 | -7.152% | |
| 2026-06-26 | 19.80 | 20.11 | 19.80 | 20.11 | +1.182% | 4,741 | -7.382% | |
| 2026-06-25 | 19.93 | 19.96 | 19.83 | 19.88 | +0.050% | 2,209 | -6.288% | |
| 2026-06-24 | 19.74 | 19.96 | 19.74 | 19.87 | +0.710% | 3,571 | -6.241% | |
| 2026-06-23 | 19.88 | 19.88 | 19.64 | 19.73 | -0.854% | 8,192 | -5.575% | Div $0.125 |
| 2026-06-22 | 20.25 | 20.25 | 19.70 | 19.90 | -1.777% | 13,066 | -6.382% | |
| 2026-06-18 | 20.27 | 20.27 | 20.13 | 20.26 | +0.074% | 1,722 | -8.045% | |
| 2026-06-17 | 20.23 | 20.25 | 20.07 | 20.25 | +0.272% | 1,246 | -7.977% | |
| 2026-06-16 | 20.21 | 20.21 | 20.16 | 20.19 | +0.347% | 1,523 | -7.727% | |
| 2026-06-15 | 20.19 | 20.19 | 20.07 | 20.12 | -0.184% | 3,861 | -7.406% | |
| 2026-06-12 | 20.27 | 20.27 | 20.16 | 20.16 | -0.409% | 1,898 | -7.576% | |
| 2026-06-11 | 20.27 | 20.27 | 20.05 | 20.24 | +0.067% | 10,691 | -7.955% | |
| 2026-06-10 | 20.13 | 20.27 | 20.13 | 20.23 | +0.081% | 2,867 | -7.893% | |
| 2026-06-09 | 20.21 | 20.24 | 20.02 | 20.21 | -0.198% | 6,105 | -7.818% | |
| 2026-06-08 | 20.31 | 20.31 | 20.18 | 20.25 | +0.174% | 1,444 | -8.000% | |
| 2026-06-05 | 20.30 | 20.30 | 20.14 | 20.21 | -0.345% | 2,936 | -7.841% | |
| 2026-06-04 | 20.13 | 20.33 | 20.13 | 20.29 | +0.620% | 5,011 | -8.159% | |
| 2026-06-03 | 20.28 | 20.28 | 20.09 | 20.16 | -0.395% | 1,873 | -7.589% | |
| 2026-06-02 | 20.13 | 20.35 | 20.08 | 20.24 | +0.696% | 2,112 | -7.955% | |
| 2026-06-01 | 20.32 | 20.32 | 20.05 | 20.10 | +0.050% | 3,285 | -7.314% | |
| 2026-05-29 | 20.11 | 20.13 | 20.07 | 20.09 | +0.100% | 2,028 | -7.267% | |
| 2026-05-28 | 20.15 | 20.15 | 20.07 | 20.07 | -0.298% | 4,389 | -7.175% | |
| 2026-05-27 | 20.18 | 20.20 | 20.13 | 20.13 | 0.000% | 2,443 | -7.452% | |
| 2026-05-26 | 20.20 | 20.20 | 20.13 | 20.13 | -0.347% | 5,750 | -7.452% | |
| 2026-05-22 | 20.20 | 20.27 | 20.14 | 20.20 | +0.287% | 3,555 | -7.772% | |
| 2026-05-21 | 20.28 | 20.34 | 20.09 | 20.14 | -0.679% | 9,687 | -7.508% | |
| 2026-05-20 | 20.40 | 20.40 | 20.26 | 20.28 | -0.688% | 2,111 | -8.136% | Div $0.125 |
| 2026-05-19 | 20.49 | 20.49 | 20.39 | 20.42 | +0.247% | 3,857 | -8.768% | |
| 2026-05-18 | 20.33 | 20.42 | 20.30 | 20.37 | +0.469% | 13,552 | -8.542% | |
| 2026-05-15 | 20.16 | 20.58 | 20.15 | 20.27 | -0.025% | 8,278 | -8.113% | |
| 2026-05-14 | 20.32 | 20.48 | 20.28 | 20.28 | -0.172% | 5,281 | -8.136% | |
| 2026-05-13 | 20.20 | 20.32 | 20.20 | 20.32 | -0.172% | 1,259 | -8.294% | |
| 2026-05-12 | 20.34 | 20.35 | 20.24 | 20.35 | +0.543% | 3,657 | -8.452% | |
| 2026-05-11 | 20.32 | 20.39 | 20.20 | 20.24 | -0.492% | 8,645 | -7.955% | |
| 2026-05-08 | 20.36 | 20.36 | 20.32 | 20.34 | +0.098% | 4,373 | -8.407% | |
| 2026-05-07 | 20.25 | 20.39 | 20.19 | 20.32 | +0.594% | 7,585 | -8.317% | |
| 2026-05-06 | 20.18 | 20.33 | 20.11 | 20.20 | +0.324% | 10,754 | -7.773% | |
| 2026-05-05 | 20.06 | 20.15 | 20.06 | 20.13 | +0.323% | 2,320 | -7.474% | |
| 2026-05-04 | 20.15 | 20.15 | 20.05 | 20.07 | -0.050% | 5,118 | -7.175% | |
| 2026-05-01 | 20.15 | 20.15 | 20.05 | 20.08 | 0.000% | 6,068 | -7.221% | |
| 2026-04-30 | 19.97 | 20.10 | 19.97 | 20.08 | +0.541% | 3,449 | -7.221% | |
| 2026-04-29 | 19.94 | 19.99 | 19.94 | 19.97 | +0.110% | 1,946 | -6.719% | |
| 2026-04-28 | 19.96 | 19.99 | 19.94 | 19.95 | -0.050% | 3,529 | -6.617% | |
| 2026-04-27 | 19.92 | 19.96 | 19.86 | 19.96 | +0.605% | 3,785 | -6.663% | |
| 2026-04-24 | 19.89 | 19.90 | 19.76 | 19.84 | -0.551% | 3,574 | -6.099% | Div $0.125 |
| 2026-04-23 | 19.87 | 19.99 | 19.87 | 19.95 | +0.125% | 1,508 | -6.617% | |
| 2026-04-22 | 20.00 | 20.00 | 19.93 | 19.93 | +0.428% | 844 | -6.499% | |
| 2026-04-21 | 20.09 | 20.09 | 19.84 | 19.84 | -0.626% | 5,793 | -6.099% | |
| 2026-04-20 | 19.97 | 19.98 | 19.91 | 19.96 | +0.276% | 4,994 | -6.687% | |
| 2026-04-17 | 19.84 | 19.91 | 19.84 | 19.91 | +0.201% | 2,514 | -6.429% | |
| 2026-04-16 | 19.89 | 19.89 | 19.85 | 19.87 | +0.101% | 1,680 | -6.241% | |
| 2026-04-15 | 19.82 | 19.88 | 19.80 | 19.85 | +0.455% | 2,914 | -6.146% | |
| 2026-04-14 | 19.75 | 19.84 | 19.75 | 19.76 | -0.030% | 2,569 | -5.719% | |
| 2026-04-13 | 19.68 | 19.89 | 19.64 | 19.77 | +0.335% | 9,953 | -5.747% | |
| 2026-04-10 | 19.64 | 19.86 | 19.64 | 19.70 | -0.555% | 8,154 | -5.431% | |
| 2026-04-09 | 19.84 | 19.95 | 19.66 | 19.81 | +0.558% | 5,424 | -5.957% | |
| 2026-04-08 | 20.00 | 20.00 | 19.60 | 19.70 | +0.254% | 6,716 | -5.431% | |
| 2026-04-07 | 19.73 | 19.76 | 19.57 | 19.65 | +0.256% | 5,891 | -5.191% | |
| 2026-04-06 | 19.65 | 19.86 | 19.52 | 19.60 | -0.533% | 8,333 | -4.949% | |
| 2026-04-02 | 19.70 | 19.72 | 19.42 | 19.70 | -0.914% | 7,521 | -5.455% | |
| 2026-04-01 | 19.82 | 20.09 | 19.61 | 19.89 | +2.245% | 2,867 | -6.319% | |
| 2026-03-31 | 20.05 | 20.05 | 19.44 | 19.45 | -0.765% | 6,022 | -4.216% | |
| 2026-03-30 | 19.60 | 19.77 | 19.50 | 19.60 | -0.280% | 6,822 | -4.949% | |
| 2026-03-27 | 19.81 | 19.92 | 19.66 | 19.66 | -1.032% | 5,566 | -5.215% | |
| 2026-03-26 | 19.99 | 20.01 | 19.83 | 19.86 | -0.314% | 5,083 | -6.193% | |
| 2026-03-25 | 19.98 | 20.03 | 19.80 | 19.92 | +0.013% | 3,336 | -6.488% | |
| 2026-03-24 | 19.95 | 19.97 | 19.76 | 19.92 | +0.454% | 5,667 | -6.476% | |
| 2026-03-23 | 19.98 | 19.98 | 19.77 | 19.83 | +0.711% | 10,363 | -6.051% | Div $0.125 |
| 2026-03-20 | 19.82 | 19.99 | 19.65 | 19.69 | -1.105% | 4,004 | -5.383% | |
| 2026-03-19 | 19.99 | 19.99 | 19.80 | 19.91 | +1.066% | 4,729 | -6.429% | |
| 2026-03-18 | 19.84 | 19.94 | 19.66 | 19.70 | -0.713% | 8,318 | -5.431% | |
| 2026-03-17 | 19.75 | 19.84 | 19.72 | 19.84 | +0.260% | 3,602 | -6.105% | |
| 2026-03-16 | 20.02 | 20.02 | 19.62 | 19.79 | -0.403% | 7,799 | -5.862% | |
| 2026-03-13 | 19.97 | 20.00 | 19.87 | 19.87 | -0.997% | 1,643 | -6.241% | |
| 2026-03-12 | 19.90 | 20.08 | 19.70 | 20.07 | -0.446% | 10,204 | -7.175% | |
| 2026-03-11 | 20.05 | 20.20 | 20.05 | 20.16 | +0.599% | 1,066 | -7.589% | |
| 2026-03-10 | 19.91 | 20.05 | 19.85 | 20.04 | +0.754% | 7,843 | -7.036% | |
| 2026-03-09 | 20.00 | 20.18 | 19.82 | 19.89 | -1.252% | 18,651 | -6.335% | |
| 2026-03-06 | 20.22 | 20.22 | 20.03 | 20.14 | -0.188% | 4,554 | -7.507% | |
| 2026-03-05 | 20.21 | 20.26 | 20.17 | 20.18 | +0.149% | 5,066 | -7.681% | |
| 2026-03-04 | 20.14 | 20.17 | 20.14 | 20.15 | +0.149% | 2,746 | -7.543% | |
| 2026-03-03 | 20.21 | 20.23 | 20.12 | 20.12 | -0.248% | 5,420 | -7.406% | |
| 2026-03-02 | 20.31 | 20.31 | 20.16 | 20.17 | -0.444% | 6,193 | -7.636% | |
| 2026-02-27 | 20.41 | 20.41 | 20.26 | 20.26 | -0.049% | 7,215 | -8.045% | |
| 2026-02-26 | 20.40 | 20.47 | 20.27 | 20.27 | -0.344% | 15,887 | -8.091% | |
| 2026-02-25 | 20.34 | 20.40 | 20.18 | 20.34 | +0.693% | 5,359 | -8.407% | |
| 2026-02-24 | 20.42 | 20.49 | 20.20 | 20.20 | -0.247% | 9,528 | -7.772% | |
| 2026-02-23 | 20.25 | 20.40 | 20.25 | 20.25 | +0.000% | 18,004 | -8.000% | |
| 2026-02-20 | 20.31 | 20.40 | 20.23 | 20.25 | -0.614% | 9,989 | -8.000% | |
| 2026-02-19 | 20.30 | 20.41 | 20.30 | 20.38 | +0.518% | 19,729 | -8.564% | |
| 2026-02-18 | 20.26 | 20.32 | 20.21 | 20.27 | -0.197% | 2,814 | -8.091% | Div $0.125 |
| 2026-02-17 | 20.29 | 20.49 | 20.27 | 20.31 | +0.049% | 17,848 | -8.272% | |
| 2026-02-13 | 20.28 | 20.35 | 20.25 | 20.30 | -0.084% | 7,265 | -8.227% | |
| 2026-02-12 | 20.32 | 20.32 | 20.25 | 20.32 | -0.015% | 5,939 | -8.303% | |
| 2026-02-11 | 20.32 | 20.40 | 20.26 | 20.32 | -0.172% | 7,447 | -8.317% | |
| 2026-02-10 | 20.32 | 20.40 | 20.26 | 20.36 | +0.123% | 8,741 | -8.475% | |
| 2026-02-09 | 20.40 | 20.45 | 20.17 | 20.33 | +0.148% | 25,399 | -8.362% | |
| 2026-02-06 | 20.34 | 20.34 | 20.30 | 20.30 | +0.247% | 851 | -8.227% | |
| 2026-02-05 | 20.30 | 20.32 | 20.08 | 20.25 | -0.504% | 8,710 | -8.000% | |
| 2026-02-04 | 20.35 | 20.49 | 20.02 | 20.35 | -0.477% | 13,990 | -8.463% | |
| 2026-02-03 | 20.50 | 20.50 | 20.45 | 20.45 | -0.243% | 1,433 | -8.900% | |
| 2026-02-02 | 20.28 | 20.55 | 20.20 | 20.50 | +1.035% | 33,095 | -9.122% | |
| 2026-01-30 | 20.42 | 20.86 | 20.20 | 20.29 | +0.197% | 21,360 | -8.181% | |
| 2026-01-29 | 20.33 | 20.43 | 20.23 | 20.25 | -0.540% | 22,297 | -8.000% | |
| 2026-01-28 | 20.40 | 20.40 | 20.15 | 20.36 | -0.343% | 5,751 | -8.497% | |
| 2026-01-27 | 20.76 | 20.76 | 19.89 | 20.43 | -0.897% | 15,573 | -8.811% | |
| 2026-01-26 | 20.70 | 20.78 | 20.50 | 20.61 | -0.627% | 11,523 | -9.629% | |
| 2026-01-23 | 20.84 | 21.05 | 20.73 | 20.75 | -0.551% | 13,662 | -10.195% | Div $0.125 |
| 2026-01-22 | 21.09 | 22.20 | 20.70 | 20.86 | +0.096% | 43,648 | -10.690% | |
| 2026-01-21 | 20.91 | 20.99 | 20.84 | 20.84 | -0.048% | 4,705 | -10.605% | |
| 2026-01-20 | 20.91 | 20.97 | 20.80 | 20.85 | -0.382% | 5,846 | -10.647% | |
| 2026-01-16 | 20.92 | 20.93 | 20.82 | 20.93 | 0.000% | 1,889 | -10.989% | |
| 2026-01-15 | 20.90 | 21.09 | 20.90 | 20.93 | +0.360% | 3,643 | -10.989% | |
| 2026-01-14 | 20.85 | 20.90 | 20.85 | 20.86 | -0.311% | 4,307 | -10.669% | |
| 2026-01-13 | 20.80 | 21.31 | 20.71 | 20.92 | +0.577% | 4,524 | -10.946% | |
| 2026-01-12 | 20.72 | 20.95 | 20.70 | 20.80 | +0.241% | 6,764 | -10.433% | |
| 2026-01-09 | 20.57 | 20.82 | 20.56 | 20.75 | +0.679% | 1,209 | -10.217% | |
| 2026-01-08 | 20.83 | 20.93 | 20.50 | 20.61 | -1.482% | 30,290 | -9.607% | |
| 2026-01-07 | 20.72 | 20.92 | 20.62 | 20.92 | +0.432% | 15,578 | -10.946% | |
| 2026-01-06 | 20.71 | 20.89 | 20.63 | 20.83 | -0.335% | 10,305 | -10.562% | |
| 2026-01-05 | 20.91 | 20.92 | 20.77 | 20.90 | -0.476% | 2,742 | -10.861% | |
| 2026-01-02 | 20.70 | 21.12 | 20.62 | 21.00 | +1.351% | 8,755 | -11.286% | |
| 2025-12-31 | 20.84 | 21.29 | 20.72 | 20.72 | -0.719% | 7,309 | -10.087% | |
| 2025-12-30 | 20.88 | 21.02 | 20.81 | 20.87 | +0.821% | 7,609 | -10.733% | |
| 2025-12-29 | 20.69 | 21.05 | 20.69 | 20.70 | +0.730% | 13,578 | -10.000% | |
| 2025-12-26 | 20.60 | 20.82 | 20.43 | 20.55 | +0.093% | 9,988 | -9.343% | |
| 2025-12-24 | 20.35 | 20.70 | 20.35 | 20.53 | +1.288% | 10,342 | -9.259% | |
| 2025-12-23 | 20.29 | 20.59 | 20.27 | 20.27 | -0.197% | 3,645 | -8.091% | |
| 2025-12-22 | 20.79 | 20.79 | 20.20 | 20.31 | -2.203% | 8,325 | -8.272% | Div $0.125 |
| 2025-12-19 | 20.90 | 20.90 | 20.75 | 20.77 | +0.036% | 4,058 | -10.293% | |
| 2025-12-18 | 20.84 | 20.85 | 20.70 | 20.76 | +0.581% | 2,547 | -10.260% | |
| 2025-12-17 | 20.75 | 20.79 | 20.63 | 20.64 | +0.048% | 2,904 | -9.738% | |
| 2025-12-16 | 20.20 | 20.65 | 20.20 | 20.63 | +0.683% | 4,325 | -9.695% | |
| 2025-12-15 | 20.34 | 20.49 | 20.34 | 20.49 | -0.823% | 9,770 | -9.078% | |
| 2025-12-12 | 20.67 | 20.68 | 20.39 | 20.66 | +0.145% | 2,548 | -9.826% | |
| 2025-12-11 | 20.48 | 20.63 | 20.45 | 20.63 | +0.243% | 6,248 | -9.695% | |
| 2025-12-10 | 20.46 | 20.68 | 20.46 | 20.58 | +1.130% | 3,340 | -9.475% | |
| 2025-12-09 | 20.34 | 20.38 | 20.33 | 20.35 | +0.494% | 5,430 | -8.452% | |
| 2025-12-08 | 20.00 | 20.26 | 20.00 | 20.25 | +0.771% | 5,881 | -8.000% | |
| 2025-12-05 | 20.03 | 20.18 | 20.00 | 20.09 | -0.889% | 3,337 | -7.290% | |
| 2025-12-04 | 19.99 | 20.28 | 19.99 | 20.28 | +0.872% | 7,832 | -8.114% | |
| 2025-12-03 | 19.93 | 20.14 | 19.93 | 20.10 | +0.913% | 4,702 | -7.313% | |
| 2025-12-02 | 19.81 | 19.93 | 19.80 | 19.92 | +0.344% | 4,417 | -6.467% | |
| 2025-12-01 | 19.90 | 20.18 | 19.80 | 19.85 | -0.376% | 6,390 | -6.146% | |
| 2025-11-28 | 19.99 | 19.99 | 19.86 | 19.93 | +0.530% | 2,213 | -6.499% | |
| 2025-11-26 | 19.82 | 19.90 | 19.70 | 19.82 | +0.469% | 3,141 | -6.004% | |
| 2025-11-25 | 19.77 | 19.77 | 19.62 | 19.73 | +0.489% | 3,440 | -5.563% | |
| 2025-11-24 | 19.59 | 19.65 | 19.59 | 19.63 | +0.602% | 4,511 | -5.101% | |
| 2025-11-21 | 19.55 | 19.58 | 19.47 | 19.51 | +0.072% | 3,205 | -4.530% | |
| 2025-11-20 | 19.64 | 19.85 | 19.42 | 19.50 | +0.154% | 12,194 | -4.462% | |
| 2025-11-19 | 19.61 | 19.73 | 19.47 | 19.47 | -0.613% | 7,225 | -4.314% | |
| 2025-11-18 | 19.75 | 19.75 | 19.59 | 19.59 | -0.508% | 5,422 | -4.900% | |
| 2025-11-17 | 19.60 | 19.85 | 19.60 | 19.69 | -0.076% | 5,778 | -5.383% | Div $0.125 |
| 2025-11-14 | 19.84 | 19.85 | 19.52 | 19.70 | +0.025% | 7,668 | -5.455% | |
| 2025-11-13 | 19.75 | 19.79 | 19.70 | 19.70 | -0.455% | 6,739 | -5.431% | |
| 2025-11-12 | 20.05 | 20.05 | 19.78 | 19.79 | -1.297% | 4,339 | -5.862% | |
| 2025-11-11 | 19.98 | 20.15 | 19.98 | 20.05 | +1.008% | 1,231 | -7.082% | |
| 2025-11-10 | 20.10 | 20.10 | 19.85 | 19.85 | -0.351% | 3,195 | -6.146% | |
| 2025-11-07 | 19.87 | 19.93 | 19.85 | 19.92 | -0.549% | 2,356 | -6.476% | |
| 2025-11-06 | 20.14 | 20.14 | 20.03 | 20.03 | -0.534% | 3,266 | -6.990% | |
| 2025-11-05 | 20.01 | 20.20 | 20.01 | 20.14 | +0.738% | 2,767 | -7.486% | |
| 2025-11-04 | 19.92 | 20.10 | 19.92 | 19.99 | +0.150% | 1,327 | -6.803% | |
| 2025-11-03 | 20.06 | 20.08 | 19.85 | 19.96 | -0.548% | 4,431 | -6.663% | |
| 2025-10-31 | 20.10 | 20.10 | 20.07 | 20.07 | +0.804% | 3,853 | -7.175% | |
| 2025-10-30 | 19.90 | 19.93 | 19.90 | 19.91 | -0.549% | 2,007 | -6.429% | |
| 2025-10-29 | 19.95 | 20.12 | 19.92 | 20.02 | +0.351% | 4,452 | -6.943% | |
| 2025-10-28 | 20.02 | 20.05 | 19.95 | 19.95 | -0.697% | 2,054 | -6.617% | |
| 2025-10-27 | 19.99 | 20.11 | 19.96 | 20.09 | +0.200% | 4,389 | -7.267% | |
| 2025-10-24 | 20.05 | 20.12 | 20.00 | 20.05 | -0.445% | 3,368 | -7.082% | Div $0.125 |
| 2025-10-23 | 20.14 | 20.14 | 20.11 | 20.14 | +0.196% | 2,530 | -7.496% | |
| 2025-10-22 | 20.14 | 20.14 | 20.10 | 20.10 | -0.196% | 5,818 | -7.315% | |
| 2025-10-21 | 20.14 | 20.14 | 20.11 | 20.14 | -0.100% | 15,883 | -7.497% | |
| 2025-10-20 | 20.34 | 20.34 | 20.16 | 20.16 | -0.395% | 7,016 | -7.589% | |
| 2025-10-17 | 20.21 | 20.24 | 20.18 | 20.24 | +0.297% | 6,183 | -7.955% | |
| 2025-10-16 | 20.21 | 20.22 | 20.16 | 20.18 | -0.025% | 3,339 | -7.681% | |
| 2025-10-15 | 20.24 | 20.24 | 20.14 | 20.18 | -0.173% | 14,729 | -7.704% | |
| 2025-10-14 | 20.23 | 20.25 | 20.20 | 20.22 | +1.557% | 36,387 | -7.864% | |
| 2025-10-13 | 19.85 | 19.95 | 19.85 | 19.91 | -0.450% | 7,571 | -6.429% | |
| 2025-10-10 | 20.07 | 20.15 | 19.81 | 20.00 | -0.150% | 8,977 | -6.850% | |
| 2025-10-09 | 20.01 | 20.24 | 20.01 | 20.03 | -0.496% | 4,373 | -6.990% | |
| 2025-10-08 | 20.21 | 20.25 | 20.01 | 20.13 | -0.347% | 3,738 | -7.451% | |
| 2025-10-07 | 20.20 | 20.40 | 20.20 | 20.20 | -0.582% | 61,561 | -7.772% | |
| 2025-10-06 | 20.39 | 20.43 | 20.20 | 20.32 | +0.585% | 7,303 | -8.309% | |
| 2025-10-03 | 20.30 | 20.41 | 20.20 | 20.20 | +0.143% | 1,526 | -7.772% | |
| 2025-10-02 | 20.27 | 20.27 | 20.17 | 20.17 | -0.830% | 1,492 | -7.641% | |
| 2025-10-01 | 20.12 | 20.34 | 20.12 | 20.34 | +1.118% | 1,500 | -8.407% | |
| 2025-09-30 | 20.38 | 20.52 | 20.04 | 20.12 | -1.348% | 7,004 | -7.383% | |
| 2025-09-29 | 20.47 | 20.47 | 20.36 | 20.39 | +0.025% | 1,676 | -8.632% | |
| 2025-09-26 | 20.32 | 20.39 | 20.32 | 20.39 | +0.025% | 637 | -8.609% | |
| 2025-09-25 | 20.44 | 20.44 | 20.37 | 20.38 | +0.049% | 1,514 | -8.587% | |
| 2025-09-24 | 20.31 | 20.44 | 20.25 | 20.37 | +0.197% | 4,908 | -8.542% | |
| 2025-09-23 | 20.36 | 20.39 | 20.33 | 20.33 | -0.489% | 3,337 | -8.362% | |
| 2025-09-22 | 20.32 | 20.44 | 20.27 | 20.43 | +0.147% | 6,560 | -8.811% | Div $0.125 |
| 2025-09-19 | 20.24 | 20.40 | 20.19 | 20.40 | +1.442% | 1,116 | -8.676% | |
| 2025-09-18 | 20.65 | 20.65 | 19.83 | 20.11 | -1.338% | 22,152 | -7.360% | |
| 2025-09-17 | 20.45 | 20.45 | 20.38 | 20.38 | -1.054% | 1,383 | -8.599% | |
| 2025-09-16 | 20.55 | 20.60 | 20.55 | 20.60 | +0.439% | 698 | -9.563% | |
| 2025-09-15 | 20.70 | 20.70 | 20.50 | 20.51 | -0.437% | 1,767 | -9.166% | |
| 2025-09-12 | 20.60 | 20.72 | 20.60 | 20.60 | -0.097% | 890 | -9.563% | |
| 2025-09-11 | 20.62 | 20.62 | 20.60 | 20.62 | -0.048% | 1,885 | -9.651% | |
| 2025-09-10 | 20.77 | 20.79 | 20.60 | 20.63 | -0.482% | 1,585 | -9.695% | |
| 2025-09-09 | 20.61 | 20.92 | 20.61 | 20.73 | +0.974% | 14,164 | -10.130% | |
| 2025-09-08 | 20.30 | 20.72 | 20.30 | 20.53 | +0.244% | 4,448 | -9.255% | |
| 2025-09-05 | 20.40 | 20.63 | 20.36 | 20.48 | +0.147% | 3,278 | -9.033% | |
| 2025-09-04 | 20.43 | 20.59 | 20.43 | 20.45 | +0.245% | 1,802 | -8.900% | |
| 2025-09-03 | 20.57 | 20.57 | 20.20 | 20.40 | -0.682% | 2,840 | -8.676% | |
| 2025-09-02 | 20.44 | 20.54 | 20.30 | 20.54 | -0.436% | 1,388 | -9.299% | |
| 2025-08-29 | 20.68 | 20.68 | 20.44 | 20.63 | +0.146% | 1,763 | -9.695% | |
| 2025-08-28 | 20.55 | 20.60 | 20.54 | 20.60 | +0.861% | 2,507 | -9.563% | |
| 2025-08-27 | 20.37 | 20.55 | 20.37 | 20.42 | -0.175% | 1,674 | -8.784% | |
| 2025-08-26 | 20.46 | 20.46 | 20.46 | 20.46 | -0.583% | 515 | -8.944% | |
| 2025-08-25 | 20.43 | 20.58 | 20.43 | 20.58 | 0.000% | 4,013 | -9.475% | |
| 2025-08-22 | 20.41 | 20.58 | 20.41 | 20.58 | +0.390% | 876 | -9.475% | |
| 2025-08-21 | 20.38 | 20.71 | 20.38 | 20.50 | +0.589% | 8,028 | -9.122% | |
| 2025-08-20 | 20.34 | 20.38 | 20.30 | 20.38 | -0.440% | 684 | -8.587% | Div $0.125 |
| 2025-08-19 | 20.50 | 20.60 | 20.26 | 20.47 | +0.590% | 2,086 | -8.989% | |
| 2025-08-18 | 20.35 | 20.37 | 20.35 | 20.35 | 0.000% | 2,502 | -8.452% | |
| 2025-08-15 | 20.32 | 20.59 | 20.32 | 20.35 | -0.246% | 1,834 | -8.452% | |
| 2025-08-14 | 20.33 | 20.66 | 20.33 | 20.40 | +0.099% | 2,597 | -8.677% | |
| 2025-08-13 | 20.34 | 20.43 | 20.27 | 20.38 | +0.394% | 3,649 | -8.586% | |
| 2025-08-12 | 20.35 | 20.35 | 20.30 | 20.30 | +0.109% | 1,024 | -8.227% | |
| 2025-08-11 | 20.30 | 20.30 | 20.10 | 20.28 | -0.002% | 6,420 | -8.126% | |
| 2025-08-08 | 20.41 | 20.42 | 20.17 | 20.28 | -0.889% | 7,212 | -8.128% | |
| 2025-08-07 | 20.32 | 20.49 | 20.32 | 20.46 | -0.195% | 1,167 | -8.944% | |
| 2025-08-06 | 20.60 | 20.60 | 20.42 | 20.50 | -0.340% | 4,414 | -9.122% | |
| 2025-08-05 | 20.46 | 20.77 | 20.40 | 20.57 | +1.772% | 12,793 | -9.431% | |
| 2025-08-04 | 20.38 | 20.38 | 20.20 | 20.21 | -0.483% | 6,239 | -7.827% | |
| 2025-08-01 | 20.25 | 20.31 | 20.25 | 20.31 | +0.894% | 2,298 | -8.272% | |
| 2025-07-31 | 20.28 | 20.30 | 20.13 | 20.13 | -0.635% | 5,550 | -7.452% | |
| 2025-07-30 | 20.21 | 20.29 | 20.21 | 20.26 | -0.155% | 778 | -8.039% | |
| 2025-07-29 | 20.20 | 20.31 | 20.20 | 20.29 | -0.098% | 1,297 | -8.181% | |
| 2025-07-28 | 20.26 | 20.31 | 20.19 | 20.31 | +0.092% | 3,154 | -8.271% | |
| 2025-07-25 | 20.30 | 20.30 | 20.29 | 20.29 | -0.039% | 2,454 | -8.187% | |
| 2025-07-24 | 20.30 | 20.30 | 20.29 | 20.30 | -0.004% | 1,944 | -8.223% | |
| 2025-07-23 | 20.30 | 20.31 | 20.29 | 20.30 | -0.049% | 1,964 | -8.227% | |
| 2025-07-22 | 20.29 | 20.37 | 20.29 | 20.31 | +0.173% | 2,592 | -8.272% | |
| 2025-07-21 | 20.34 | 20.34 | 20.27 | 20.27 | -0.556% | 3,346 | -8.113% | Div $0.125 |
| 2025-07-18 | 20.30 | 20.39 | 20.26 | 20.39 | +0.361% | 2,135 | -8.625% | |
| 2025-07-17 | 20.29 | 20.39 | 20.22 | 20.32 | +0.321% | 3,374 | -8.294% | |
| 2025-07-16 | 20.25 | 20.27 | 20.21 | 20.25 | +0.098% | 2,553 | -8.000% | |
| 2025-07-15 | 20.15 | 20.28 | 20.15 | 20.23 | -0.099% | 2,278 | -7.909% | |
| 2025-07-14 | 20.25 | 20.29 | 20.13 | 20.25 | 0.000% | 3,359 | -8.000% | |
| 2025-07-11 | 20.25 | 20.29 | 20.25 | 20.25 | -0.163% | 5,854 | -8.000% | |
| 2025-07-10 | 20.41 | 20.41 | 20.07 | 20.28 | -0.670% | 7,640 | -8.150% | |
| 2025-07-09 | 20.56 | 20.59 | 20.42 | 20.42 | -0.770% | 3,509 | -8.766% | |
| 2025-07-08 | 20.52 | 20.65 | 20.52 | 20.58 | -0.182% | 1,049 | -9.469% | |
| 2025-07-07 | 20.52 | 20.62 | 20.52 | 20.62 | -0.019% | 894 | -9.633% | |
| 2025-07-03 | 20.62 | 20.62 | 20.62 | 20.62 | +0.263% | 313 | -9.651% | |
| 2025-07-02 | 20.47 | 20.59 | 20.45 | 20.57 | +0.665% | 1,984 | -9.414% | |
| 2025-07-01 | 20.59 | 20.59 | 20.42 | 20.43 | +0.148% | 2,341 | -8.811% | |
| 2025-06-30 | 20.64 | 20.64 | 20.21 | 20.40 | -1.019% | 9,102 | -8.676% | |
| 2025-06-27 | 20.40 | 20.61 | 20.34 | 20.61 | +0.906% | 2,282 | -9.607% | |
| 2025-06-26 | 20.50 | 20.50 | 20.43 | 20.43 | -0.004% | 743 | -8.788% | |
| 2025-06-25 | 20.50 | 20.50 | 20.43 | 20.43 | -0.362% | 3,239 | -8.792% | |
| 2025-06-24 | 20.66 | 20.66 | 20.48 | 20.50 | -0.678% | 1,216 | -9.122% | |
| 2025-06-23 | 20.44 | 20.64 | 20.44 | 20.64 | +0.097% | 3,951 | -9.738% | |
| 2025-06-20 | 20.63 | 20.63 | 20.62 | 20.62 | -0.578% | 1,847 | -9.651% | Div $0.125 |
| 2025-06-18 | 20.73 | 20.74 | 20.61 | 20.74 | +0.386% | 2,367 | -10.173% | |
| 2025-06-17 | 20.73 | 20.74 | 20.66 | 20.66 | -0.577% | 1,287 | -9.826% | |
| 2025-06-16 | 20.63 | 20.78 | 20.63 | 20.78 | +0.532% | 1,340 | -10.346% | |
| 2025-06-13 | 20.83 | 20.83 | 20.60 | 20.67 | +0.048% | 2,386 | -9.869% | |
| 2025-06-12 | 20.79 | 20.79 | 20.62 | 20.66 | -0.088% | 1,200 | -9.826% | |
| 2025-06-11 | 20.65 | 20.70 | 20.60 | 20.68 | -0.105% | 1,638 | -9.905% | |
| 2025-06-10 | 20.68 | 20.70 | 20.57 | 20.70 | -0.512% | 3,855 | -10.000% | |
| 2025-06-09 | 20.44 | 20.98 | 20.44 | 20.81 | +1.993% | 6,144 | -10.461% | |
| 2025-06-06 | 20.39 | 20.40 | 20.37 | 20.40 | +0.049% | 2,237 | -8.676% | |
| 2025-06-05 | 20.38 | 20.40 | 20.31 | 20.39 | -0.049% | 3,418 | -8.632% | |
| 2025-06-04 | 20.39 | 20.40 | 20.38 | 20.40 | 0.000% | 7,300 | -8.676% | |
| 2025-06-03 | 20.49 | 20.49 | 20.35 | 20.40 | +0.246% | 2,132 | -8.676% | |
| 2025-06-02 | 20.44 | 20.48 | 20.35 | 20.35 | -0.367% | 9,756 | -8.452% | |
| 2025-05-30 | 20.44 | 20.48 | 20.32 | 20.43 | +0.418% | 4,804 | -8.788% | |
| 2025-05-29 | 20.09 | 20.35 | 20.03 | 20.34 | +1.396% | 6,642 | -8.407% | |
| 2025-05-28 | 20.11 | 20.11 | 20.06 | 20.06 | -0.249% | 766 | -7.129% | |
| 2025-05-23 | 20.04 | 20.12 | 20.00 | 20.11 | +0.199% | 2,380 | -7.360% | |
| 2025-05-22 | 20.25 | 20.25 | 20.07 | 20.07 | -0.987% | 4,388 | -7.175% | |
| 2025-05-21 | 20.35 | 20.41 | 20.26 | 20.27 | -1.315% | 1,647 | -8.091% | Div $0.125 |
| 2025-05-20 | 20.63 | 20.66 | 20.50 | 20.54 | +0.341% | 3,655 | -9.299% | |
| 2025-05-19 | 20.83 | 20.83 | 20.37 | 20.47 | -1.539% | 6,310 | -8.989% | |
| 2025-05-16 | 20.89 | 20.91 | 20.75 | 20.79 | +0.776% | 5,276 | -10.390% | |
| 2025-05-15 | 20.32 | 20.64 | 20.32 | 20.63 | +0.652% | 2,953 | -9.695% | |
| 2025-05-14 | 20.50 | 20.53 | 20.43 | 20.50 | +0.129% | 3,919 | -9.106% | |
| 2025-05-13 | 20.33 | 20.53 | 20.25 | 20.47 | +0.688% | 6,604 | -8.989% | |
| 2025-05-12 | 20.60 | 20.61 | 20.27 | 20.33 | -0.200% | 10,887 | -8.362% | |
| 2025-05-09 | 20.36 | 20.44 | 20.21 | 20.37 | +0.403% | 8,338 | -8.546% | |
| 2025-05-08 | 20.27 | 20.38 | 20.22 | 20.29 | +0.640% | 4,540 | -8.177% | |
| 2025-05-07 | 20.08 | 20.16 | 20.08 | 20.16 | -0.587% | 694 | -7.590% | |
| 2025-05-06 | 20.35 | 20.35 | 20.00 | 20.28 | +0.094% | 3,805 | -8.132% | |
| 2025-05-05 | 20.19 | 20.47 | 20.17 | 20.26 | +0.164% | 4,168 | -8.045% | |
| 2025-05-02 | 20.03 | 20.38 | 20.03 | 20.23 | -0.360% | 9,277 | -7.895% | |
| 2025-05-01 | 20.27 | 20.30 | 20.27 | 20.30 | +0.049% | 754 | -8.227% | |
| 2025-04-30 | 20.01 | 20.47 | 20.00 | 20.29 | +1.247% | 3,793 | -8.182% | |
| 2025-04-29 | 19.99 | 20.28 | 19.95 | 20.04 | -0.199% | 6,216 | -7.036% | |
| 2025-04-28 | 20.12 | 20.34 | 19.93 | 20.08 | +0.451% | 4,099 | -7.222% | |
| 2025-04-25 | 19.99 | 20.05 | 19.91 | 19.99 | -0.050% | 4,740 | -6.803% | |
| 2025-04-24 | 19.90 | 20.00 | 19.82 | 20.00 | -0.200% | 1,413 | -6.850% | |
| 2025-04-23 | 20.05 | 20.11 | 19.80 | 20.04 | +0.704% | 7,879 | -7.036% | |
| 2025-04-22 | 19.65 | 20.03 | 19.65 | 19.90 | +0.378% | 5,288 | -6.382% | |
| 2025-04-21 | 19.66 | 20.13 | 19.61 | 19.82 | -1.905% | 12,877 | -6.028% | Div $0.125 |
| 2025-04-17 | 19.72 | 20.27 | 19.68 | 20.21 | +3.060% | 10,823 | -7.818% | |
| 2025-04-16 | 19.56 | 19.63 | 19.54 | 19.61 | +2.670% | 4,928 | -4.997% | |
| 2025-04-15 | 19.39 | 19.99 | 19.10 | 19.10 | -0.521% | 9,528 | -2.461% | |
| 2025-04-14 | 18.77 | 19.35 | 18.77 | 19.20 | +2.455% | 5,881 | -2.969% | |
| 2025-04-11 | 18.54 | 18.79 | 18.36 | 18.74 | 0.000% | 3,586 | -0.587% |