LAND
Gladstone Land Corporation
stockNASDAQ
At CloseNov 13, 2026 3:59:56 PM EST
6.88USD-1.994%(-0.14)1,615,579
Pre-marketNov 13, 2026 9:22:30 AM EST
7.12USD+1.425%(+0.10)
After-hoursNov 13, 2026 4:22:30 PM EST
6.78USD-1.453%(-0.10)
LAND Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 7.0800 | 7.0800 | 6.5850 | 6.8800 | -1.994% | 1,615,579 | 0.000% | |
| 2026-11-12 | 7.3200 | 7.3200 | 6.7000 | 7.0200 | -4.620% | 2,358,851 | -1.994% | |
| 2026-11-11 | 7.4800 | 7.5750 | 7.1600 | 7.3600 | +6.977% | 1,922,326 | -6.522% | |
| 2026-11-10 | 6.9800 | 7.0700 | 6.8300 | 6.8800 | -1.433% | 980,857 | 0.000% | |
| 2026-11-09 | 7.0300 | 7.2050 | 6.9600 | 6.9800 | -0.570% | 1,148,530 | -1.433% | |
| 2026-11-06 | 7.0200 | 7.1000 | 6.8700 | 7.0200 | -0.142% | 913,336 | -1.994% | |
| 2026-11-05 | 7.3450 | 7.4000 | 6.9500 | 7.0300 | -3.434% | 1,658,141 | -2.134% | |
| 2026-11-04 | 7.4400 | 7.5750 | 7.1800 | 7.2800 | -0.682% | 1,051,067 | -5.495% | |
| 2026-11-03 | 7.3950 | 7.5100 | 7.2750 | 7.3300 | -1.213% | 1,200,636 | -6.139% | |
| 2026-11-02 | 7.3700 | 7.4400 | 7.0919 | 7.4200 | +0.135% | 1,915,820 | -7.278% | |
| 2026-10-30 | 7.7900 | 7.8200 | 7.3300 | 7.4100 | -5.122% | 1,565,461 | -7.152% | |
| 2026-10-29 | 8.4300 | 8.4300 | 7.7200 | 7.8100 | -6.802% | 1,911,959 | -11.908% | |
| 2026-10-28 | 8.8000 | 8.8400 | 8.3300 | 8.3800 | -5.204% | 1,285,602 | -17.900% | |
| 2026-10-27 | 8.8600 | 8.9000 | 8.7500 | 8.8400 | -0.450% | 487,138 | -22.172% | |
| 2026-10-26 | 8.8400 | 8.9400 | 8.8400 | 8.8800 | +0.113% | 371,469 | -22.523% | |
| 2026-10-23 | 8.7600 | 8.9050 | 8.6960 | 8.8700 | +0.795% | 457,129 | -22.435% | Div $0.047 |
| 2026-10-22 | 8.5800 | 8.9150 | 8.5800 | 8.8000 | +2.564% | 604,353 | -21.818% | |
| 2026-10-21 | 8.8950 | 8.9050 | 8.5450 | 8.5800 | -3.487% | 581,933 | -19.814% | |
| 2026-10-20 | 8.8600 | 9.1559 | 8.8400 | 8.8900 | +0.566% | 619,186 | -22.610% | |
| 2026-10-19 | 9.2800 | 9.2800 | 8.7400 | 8.8400 | -4.741% | 781,189 | -22.172% | |
| 2026-10-16 | 9.4200 | 9.4500 | 9.2600 | 9.2800 | -0.961% | 485,943 | -25.862% | |
| 2026-10-15 | 9.6600 | 9.7150 | 9.3600 | 9.3700 | -1.679% | 529,810 | -26.574% | |
| 2026-10-14 | 9.6400 | 9.6400 | 9.4750 | 9.5300 | -1.448% | 401,011 | -27.807% | |
| 2026-10-13 | 9.7000 | 9.7100 | 9.5300 | 9.6700 | +0.520% | 513,851 | -28.852% | |
| 2026-10-12 | 9.4600 | 9.6200 | 9.3000 | 9.6200 | +1.477% | 495,485 | -28.482% | |
| 2026-10-09 | 9.5400 | 9.5800 | 9.4150 | 9.4800 | -0.525% | 392,935 | -27.426% | |
| 2026-10-08 | 9.5800 | 9.6000 | 9.4100 | 9.5300 | -0.418% | 595,682 | -27.807% | |
| 2026-10-07 | 9.6500 | 9.6600 | 9.4641 | 9.5700 | -0.932% | 463,734 | -28.109% | |
| 2026-10-06 | 9.6800 | 9.8400 | 9.6000 | 9.6600 | -0.207% | 628,161 | -28.778% | |
| 2026-10-05 | 9.5300 | 9.7350 | 9.4900 | 9.6800 | +1.255% | 553,885 | -28.926% | |
| 2026-10-02 | 9.5400 | 9.7500 | 9.4500 | 9.5600 | +0.210% | 583,831 | -28.033% | |
| 2026-10-01 | 9.4700 | 9.6250 | 9.3300 | 9.5400 | +0.846% | 518,420 | -27.883% | |
| 2026-09-30 | 9.5400 | 9.5600 | 9.2700 | 9.4600 | -0.211% | 720,936 | -27.273% | |
| 2026-09-29 | 9.3700 | 9.6000 | 9.2700 | 9.4800 | +1.174% | 712,301 | -27.426% | |
| 2026-09-28 | 9.4800 | 9.4850 | 9.3150 | 9.3700 | -1.160% | 580,458 | -26.574% | |
| 2026-09-25 | 9.5200 | 9.5400 | 9.3250 | 9.4800 | -0.105% | 514,629 | -27.426% | |
| 2026-09-24 | 9.5400 | 9.6000 | 9.3800 | 9.4900 | -0.420% | 487,997 | -27.503% | |
| 2026-09-23 | 9.6700 | 9.6863 | 9.4701 | 9.5300 | -2.005% | 500,792 | -27.807% | |
| 2026-09-22 | 9.6700 | 9.7550 | 9.5600 | 9.7250 | +1.302% | 504,736 | -29.254% | |
| 2026-09-21 | 9.4200 | 9.6800 | 9.4200 | 9.6000 | +1.803% | 444,320 | -28.333% | Div $0.047 |
| 2026-09-18 | 9.5600 | 9.5800 | 9.4000 | 9.4300 | -1.257% | 744,545 | -27.041% | |
| 2026-09-17 | 9.5200 | 9.5800 | 9.4000 | 9.5500 | +1.867% | 434,554 | -27.958% | |
| 2026-09-16 | 9.5000 | 9.5301 | 9.2600 | 9.3750 | -0.478% | 557,984 | -26.613% | |
| 2026-09-15 | 9.4600 | 9.4600 | 9.2600 | 9.4200 | +0.106% | 529,876 | -26.964% | |
| 2026-09-14 | 9.5500 | 9.6100 | 9.3800 | 9.4100 | -1.466% | 606,017 | -26.886% | |
| 2026-09-11 | 9.5600 | 9.7000 | 9.4517 | 9.5500 | +0.738% | 481,544 | -27.958% | |
| 2026-09-10 | 9.4300 | 9.5750 | 9.3900 | 9.4800 | +0.264% | 556,870 | -27.426% | |
| 2026-09-09 | 9.6100 | 9.7600 | 9.4300 | 9.4550 | -1.817% | 777,363 | -27.234% | |
| 2026-09-08 | 9.8600 | 9.9750 | 9.6100 | 9.6300 | -2.035% | 1,467,470 | -28.557% | |
| 2026-09-04 | 9.7200 | 9.9900 | 9.6759 | 9.8300 | +0.717% | 985,273 | -30.010% | |
| 2026-09-03 | 9.7600 | 9.8000 | 9.6700 | 9.7600 | +0.619% | 1,227,720 | -29.508% | |
| 2026-09-02 | 9.6000 | 9.7300 | 9.5100 | 9.7000 | +1.464% | 1,240,675 | -29.072% | |
| 2026-09-01 | 9.1600 | 9.6050 | 9.1600 | 9.5600 | +4.139% | 1,120,984 | -28.033% | |
| 2026-08-31 | 8.9850 | 9.2300 | 8.9100 | 9.1800 | +2.341% | 1,017,810 | -25.054% | |
| 2026-08-28 | 8.8500 | 9.0750 | 8.8500 | 8.9700 | +1.127% | 801,421 | -23.300% | |
| 2026-08-27 | 8.8000 | 8.9700 | 8.8000 | 8.8700 | 0.000% | 738,948 | -22.435% | |
| 2026-08-26 | 8.7800 | 8.8900 | 8.7500 | 8.8700 | +1.025% | 715,867 | -22.435% | |
| 2026-08-25 | 8.8500 | 8.8700 | 8.6100 | 8.7800 | -0.566% | 674,221 | -21.640% | |
| 2026-08-24 | 8.6600 | 8.9250 | 8.6600 | 8.8300 | +2.081% | 1,009,688 | -22.084% | |
| 2026-08-21 | 8.7400 | 8.7650 | 8.6100 | 8.6500 | -0.460% | 623,018 | -20.462% | |
| 2026-08-20 | 8.5700 | 8.7100 | 8.5200 | 8.6900 | +0.929% | 694,312 | -20.829% | |
| 2026-08-19 | 8.2650 | 8.6250 | 8.2650 | 8.6100 | +4.617% | 686,249 | -20.093% | |
| 2026-08-18 | 8.2200 | 8.3000 | 8.1500 | 8.2300 | -0.121% | 563,366 | -16.403% | Div $0.047 |
| 2026-08-17 | 8.2800 | 8.3201 | 8.2200 | 8.2400 | -0.842% | 728,189 | -16.505% | |
| 2026-08-14 | 8.3100 | 8.4000 | 8.2210 | 8.3100 | +0.241% | 635,761 | -17.208% | |
| 2026-08-13 | 8.2700 | 8.4800 | 8.2501 | 8.2900 | +1.221% | 839,352 | -17.008% | |
| 2026-08-12 | 8.1100 | 8.2950 | 7.9800 | 8.1900 | -0.244% | 965,434 | -15.995% | |
| 2026-08-11 | 8.1600 | 8.2600 | 8.1350 | 8.2100 | +0.984% | 541,373 | -16.200% | |
| 2026-08-10 | 8.2900 | 8.3000 | 8.0600 | 8.1300 | -2.518% | 739,266 | -15.375% | |
| 2026-08-07 | 8.3400 | 8.4700 | 8.3101 | 8.3400 | 0.000% | 512,842 | -17.506% | |
| 2026-08-06 | 8.2700 | 8.3850 | 8.2699 | 8.3400 | +1.707% | 537,308 | -17.506% | |
| 2026-08-05 | 8.2000 | 8.2050 | 8.0350 | 8.2000 | +0.490% | 750,661 | -16.098% | |
| 2026-08-04 | 8.0700 | 8.1900 | 7.9200 | 8.1600 | +1.241% | 924,566 | -15.686% | |
| 2026-08-03 | 8.1200 | 8.2000 | 8.0600 | 8.0600 | -0.617% | 750,752 | -14.640% | |
| 2026-07-31 | 8.2900 | 8.3500 | 8.0900 | 8.1100 | -2.053% | 973,765 | -15.166% | |
| 2026-07-30 | 8.4200 | 8.4450 | 8.2550 | 8.2800 | -2.012% | 902,701 | -16.908% | |
| 2026-07-29 | 8.4700 | 8.5350 | 8.4350 | 8.4500 | -0.354% | 393,987 | -18.580% | |
| 2026-07-28 | 8.5600 | 8.6600 | 8.4700 | 8.4800 | -0.235% | 433,016 | -18.868% | |
| 2026-07-27 | 8.5600 | 8.5800 | 8.4450 | 8.5000 | -0.293% | 480,707 | -19.059% | |
| 2026-07-24 | 8.5700 | 8.6500 | 8.5200 | 8.5250 | -0.525% | 388,748 | -19.296% | Div $0.047 |
| 2026-07-23 | 8.6600 | 8.6831 | 8.4900 | 8.5700 | -1.267% | 713,593 | -19.720% | |
| 2026-07-22 | 8.8800 | 8.9000 | 8.6600 | 8.6800 | -1.699% | 582,800 | -20.737% | |
| 2026-07-21 | 8.6800 | 8.8500 | 8.6500 | 8.8300 | +1.494% | 506,749 | -22.084% | |
| 2026-07-20 | 8.7800 | 8.7900 | 8.6650 | 8.7000 | -0.628% | 507,663 | -20.920% | |
| 2026-07-17 | 8.8900 | 8.9600 | 8.6550 | 8.7550 | -2.069% | 604,691 | -21.416% | |
| 2026-07-16 | 8.8100 | 9.0100 | 8.7800 | 8.9400 | +3.233% | 804,838 | -23.043% | |
| 2026-07-15 | 8.6800 | 8.8450 | 8.6400 | 8.6600 | 0.000% | 443,665 | -20.554% | |
| 2026-07-14 | 8.6100 | 8.7050 | 8.5650 | 8.6600 | +0.698% | 487,828 | -20.554% | |
| 2026-07-13 | 8.5600 | 8.6500 | 8.5200 | 8.6000 | +0.467% | 561,949 | -20.000% | |
| 2026-07-10 | 8.5600 | 8.6450 | 8.5150 | 8.5600 | 0.000% | 434,992 | -19.626% | |
| 2026-07-09 | 8.5100 | 8.5900 | 8.4778 | 8.5600 | +0.824% | 365,425 | -19.626% | |
| 2026-07-08 | 8.5200 | 8.5600 | 8.4200 | 8.4900 | -0.818% | 761,684 | -18.963% | |
| 2026-07-07 | 8.5500 | 8.7600 | 8.5400 | 8.5600 | +0.117% | 725,289 | -19.626% | |
| 2026-07-06 | 8.6700 | 8.6700 | 8.5200 | 8.5500 | -1.156% | 544,215 | -19.532% | |
| 2026-07-02 | 8.6900 | 8.7800 | 8.6500 | 8.6500 | +0.232% | 517,197 | -20.462% | |
| 2026-07-01 | 8.5500 | 8.7250 | 8.5300 | 8.6300 | +1.172% | 729,059 | -20.278% | |
| 2026-06-30 | 8.6000 | 8.6000 | 8.4050 | 8.5300 | -0.929% | 746,167 | -19.343% | |
| 2026-06-29 | 8.6500 | 8.6800 | 8.5450 | 8.6100 | 0.000% | 844,029 | -20.093% | |
| 2026-06-26 | 8.5000 | 8.6400 | 8.5000 | 8.6100 | +1.294% | 2,022,144 | -20.093% | |
| 2026-06-25 | 8.6000 | 8.6600 | 8.4250 | 8.5000 | -1.163% | 631,201 | -19.059% | |
| 2026-06-24 | 8.7500 | 8.8298 | 8.5736 | 8.6000 | -1.714% | 763,938 | -20.000% | |
| 2026-06-23 | 8.6000 | 8.7750 | 8.5500 | 8.7500 | +1.863% | 590,410 | -21.371% | Div $0.047 |
| 2026-06-22 | 8.7300 | 8.7300 | 8.5550 | 8.5900 | -0.808% | 948,164 | -19.907% | |
| 2026-06-18 | 8.6500 | 8.7550 | 8.6000 | 8.6600 | +1.050% | 962,388 | -20.554% | |
| 2026-06-17 | 8.8000 | 8.8250 | 8.5500 | 8.5700 | -2.392% | 755,393 | -19.720% | |
| 2026-06-16 | 8.8700 | 8.9700 | 8.7600 | 8.7800 | -0.791% | 592,533 | -21.640% | |
| 2026-06-15 | 9.0000 | 9.1300 | 8.7700 | 8.8500 | -1.228% | 1,101,152 | -22.260% | |
| 2026-06-12 | 9.0600 | 9.0850 | 8.9300 | 8.9600 | -0.444% | 690,628 | -23.214% | |
| 2026-06-11 | 9.1600 | 9.2000 | 8.9700 | 9.0000 | -1.207% | 682,018 | -23.556% | |
| 2026-06-10 | 9.2600 | 9.3239 | 9.1000 | 9.1100 | -1.407% | 441,669 | -24.479% | |
| 2026-06-09 | 9.1500 | 9.3300 | 9.1500 | 9.2400 | +1.316% | 401,074 | -25.541% | |
| 2026-06-08 | 9.2700 | 9.3750 | 9.1200 | 9.1200 | -1.618% | 546,416 | -24.561% | |
| 2026-06-05 | 9.3200 | 9.3899 | 9.2700 | 9.2700 | -0.643% | 488,041 | -25.782% | |
| 2026-06-04 | 9.3000 | 9.4200 | 9.2600 | 9.3300 | +1.523% | 359,534 | -26.259% | |
| 2026-06-03 | 9.3100 | 9.3500 | 9.1812 | 9.1900 | -1.395% | 578,191 | -25.136% | |
| 2026-06-02 | 9.1900 | 9.3500 | 9.1800 | 9.3200 | +1.415% | 387,880 | -26.180% | |
| 2026-06-01 | 9.4200 | 9.4700 | 9.1900 | 9.1900 | -3.059% | 592,149 | -25.136% | |
| 2026-05-29 | 9.5800 | 9.5800 | 9.4250 | 9.4800 | -1.147% | 786,794 | -27.426% | |
| 2026-05-28 | 9.5100 | 9.6200 | 9.4601 | 9.5900 | +0.735% | 396,163 | -28.259% | |
| 2026-05-27 | 9.4900 | 9.6000 | 9.4600 | 9.5200 | +0.422% | 380,471 | -27.731% | |
| 2026-05-26 | 9.6300 | 9.7000 | 9.4400 | 9.4800 | -1.558% | 565,292 | -27.426% | |
| 2026-05-22 | 9.5300 | 9.6850 | 9.4788 | 9.6300 | +1.049% | 740,120 | -28.557% | |
| 2026-05-21 | 9.4400 | 9.6150 | 9.3800 | 9.5300 | +0.953% | 554,451 | -27.807% | |
| 2026-05-20 | 9.3900 | 9.5300 | 9.3500 | 9.4400 | 0.000% | 617,525 | -27.119% | Div $0.047 |
| 2026-05-19 | 9.5500 | 9.6250 | 9.4200 | 9.4400 | -2.277% | 479,917 | -27.119% | |
| 2026-05-18 | 9.4000 | 9.6900 | 9.3910 | 9.6600 | +2.766% | 542,690 | -28.778% | |
| 2026-05-15 | 9.3800 | 9.4100 | 9.2300 | 9.4000 | -0.424% | 498,807 | -26.809% | |
| 2026-05-14 | 9.7800 | 9.9720 | 9.4050 | 9.4400 | -0.944% | 708,633 | -27.119% | |
| 2026-05-13 | 9.3900 | 9.5400 | 9.2300 | 9.5300 | +0.847% | 713,890 | -27.807% | |
| 2026-05-12 | 9.3800 | 9.6350 | 9.1000 | 9.4500 | +0.106% | 1,048,994 | -27.196% | |
| 2026-05-11 | 9.7100 | 9.7482 | 9.4050 | 9.4400 | -2.980% | 690,089 | -27.119% | |
| 2026-05-08 | 9.7500 | 9.7800 | 9.6800 | 9.7300 | -0.205% | 437,036 | -29.291% | |
| 2026-05-07 | 9.7800 | 9.8200 | 9.6800 | 9.7500 | -0.409% | 371,383 | -29.436% | |
| 2026-05-06 | 9.6950 | 9.8950 | 9.6300 | 9.7900 | +1.661% | 633,866 | -29.724% | |
| 2026-05-05 | 9.6100 | 9.6800 | 9.5600 | 9.6300 | +0.417% | 554,260 | -28.557% | |
| 2026-05-04 | 9.7000 | 9.8950 | 9.5800 | 9.5900 | -1.943% | 601,299 | -28.259% | |
| 2026-05-01 | 9.6000 | 9.8000 | 9.5500 | 9.7800 | +1.981% | 522,412 | -29.652% | |
| 2026-04-30 | 9.7000 | 9.7600 | 9.5500 | 9.5900 | -1.032% | 756,506 | -28.259% | |
| 2026-04-29 | 10.0200 | 10.0200 | 9.6200 | 9.6900 | -3.678% | 626,798 | -28.999% | |
| 2026-04-28 | 9.9500 | 10.0700 | 9.8700 | 10.0600 | +1.514% | 943,494 | -31.610% | |
| 2026-04-27 | 9.9400 | 10.0798 | 9.8500 | 9.9100 | -0.201% | 651,502 | -30.575% | |
| 2026-04-24 | 9.9300 | 10.0250 | 9.8750 | 9.9300 | -0.997% | 656,890 | -30.715% | Div $0.047 |
| 2026-04-23 | 10.1100 | 10.1900 | 10.0200 | 10.0300 | -0.693% | 363,986 | -31.406% | |
| 2026-04-22 | 10.0500 | 10.2250 | 10.0440 | 10.1000 | +0.899% | 450,780 | -31.881% | |
| 2026-04-21 | 10.2700 | 10.2800 | 9.9800 | 10.0100 | -2.437% | 523,468 | -31.269% | |
| 2026-04-20 | 10.2700 | 10.3500 | 10.1900 | 10.2600 | -0.388% | 656,629 | -32.943% | |
| 2026-04-17 | 10.4300 | 10.4900 | 10.2650 | 10.3000 | -0.194% | 448,549 | -33.204% | |
| 2026-04-16 | 10.3900 | 10.4500 | 10.2900 | 10.3200 | -0.674% | 400,413 | -33.333% | |
| 2026-04-15 | 10.6200 | 10.6900 | 10.3700 | 10.3900 | -2.441% | 397,202 | -33.782% | |
| 2026-04-14 | 10.4300 | 10.6600 | 10.4300 | 10.6500 | +2.207% | 784,725 | -35.399% | |
| 2026-04-13 | 10.3100 | 10.4500 | 10.2400 | 10.4200 | +0.289% | 439,190 | -33.973% | |
| 2026-04-10 | 10.3500 | 10.4300 | 10.2700 | 10.3900 | +0.678% | 389,359 | -33.782% | |
| 2026-04-09 | 10.3200 | 10.4000 | 10.2103 | 10.3200 | +0.389% | 439,480 | -33.333% | |
| 2026-04-08 | 10.5700 | 10.5800 | 10.2300 | 10.2800 | -0.868% | 337,295 | -33.074% | |
| 2026-04-07 | 10.4700 | 10.4900 | 10.3300 | 10.3700 | -1.050% | 350,316 | -33.655% | |
| 2026-04-06 | 10.3400 | 10.5500 | 10.3400 | 10.4800 | +1.354% | 434,025 | -34.351% | |
| 2026-04-02 | 10.2300 | 10.3950 | 10.1200 | 10.3400 | +0.780% | 403,582 | -33.462% | |
| 2026-04-01 | 10.2000 | 10.3200 | 10.1900 | 10.2600 | +0.588% | 445,447 | -32.943% | |
| 2026-03-31 | 10.2100 | 10.3550 | 10.1000 | 10.2000 | +0.592% | 452,756 | -32.549% | |
| 2026-03-30 | 10.0400 | 10.3600 | 9.8900 | 10.1400 | +2.736% | 598,333 | -32.150% | |
| 2026-03-27 | 10.1400 | 10.2500 | 9.8700 | 9.8700 | -3.140% | 534,468 | -30.294% | |
| 2026-03-26 | 10.3000 | 10.3700 | 10.1200 | 10.1900 | -1.355% | 542,901 | -32.483% | |
| 2026-03-25 | 10.5100 | 10.5650 | 10.2924 | 10.3300 | -0.673% | 406,758 | -33.398% | |
| 2026-03-24 | 10.4200 | 10.6000 | 10.3800 | 10.4000 | -1.515% | 503,764 | -33.846% | |
| 2026-03-23 | 10.5000 | 10.8000 | 10.3500 | 10.5600 | +0.285% | 436,504 | -34.848% | Div $0.047 |
| 2026-03-20 | 10.9900 | 11.0000 | 10.5000 | 10.5300 | -4.186% | 986,800 | -34.663% | |
| 2026-03-19 | 11.4000 | 11.4300 | 10.8100 | 10.9900 | -3.934% | 838,223 | -37.398% | |
| 2026-03-18 | 11.8000 | 11.8900 | 11.3900 | 11.4400 | -3.051% | 492,715 | -39.860% | |
| 2026-03-17 | 11.7000 | 11.9100 | 11.6116 | 11.8000 | +1.201% | 412,537 | -41.695% | |
| 2026-03-16 | 11.4900 | 11.7456 | 11.4646 | 11.6600 | +2.641% | 439,058 | -40.995% | |
| 2026-03-13 | 11.9700 | 11.9950 | 11.3350 | 11.3600 | -4.054% | 504,857 | -39.437% | |
| 2026-03-12 | 11.8500 | 12.0100 | 11.5100 | 11.8400 | -0.921% | 511,625 | -41.892% | |
| 2026-03-11 | 12.0000 | 12.0713 | 11.8700 | 11.9500 | -0.500% | 398,535 | -42.427% | |
| 2026-03-10 | 11.8650 | 12.2000 | 11.7750 | 12.0100 | +1.780% | 437,828 | -42.714% | |
| 2026-03-09 | 11.6700 | 11.8500 | 11.3520 | 11.8000 | +0.597% | 565,561 | -41.695% | |
| 2026-03-06 | 11.7600 | 11.8500 | 11.6000 | 11.7300 | -0.677% | 502,629 | -41.347% | |
| 2026-03-05 | 11.9500 | 11.9900 | 11.7100 | 11.8100 | -1.829% | 523,855 | -41.744% | |
| 2026-03-04 | 12.0900 | 12.1950 | 11.8600 | 12.0300 | +0.083% | 609,703 | -42.810% | |
| 2026-03-03 | 11.9300 | 12.2300 | 11.8502 | 12.0200 | -1.151% | 664,632 | -42.762% | |
| 2026-03-02 | 12.0300 | 12.3100 | 11.6200 | 12.1600 | -0.977% | 967,740 | -43.421% | |
| 2026-02-27 | 12.3200 | 12.5700 | 12.1400 | 12.2800 | -1.127% | 1,005,754 | -43.974% | |
| 2026-02-26 | 12.4400 | 12.5197 | 12.0600 | 12.4200 | -0.640% | 1,039,050 | -44.605% | |
| 2026-02-25 | 11.5300 | 13.0000 | 11.4600 | 12.5000 | +8.601% | 1,713,334 | -44.960% | |
| 2026-02-24 | 11.2100 | 11.5100 | 11.1100 | 11.5100 | +1.768% | 610,299 | -40.226% | |
| 2026-02-23 | 10.9000 | 11.3200 | 10.9000 | 11.3100 | +3.666% | 883,214 | -39.169% | |
| 2026-02-20 | 10.9800 | 11.0100 | 10.7700 | 10.9100 | -0.728% | 555,412 | -36.939% | |
| 2026-02-19 | 11.0500 | 11.2684 | 10.8900 | 10.9900 | -0.453% | 804,971 | -37.398% | |
| 2026-02-18 | 11.3800 | 11.4299 | 11.0215 | 11.0400 | -3.327% | 920,806 | -37.681% | Div $0.047 |
| 2026-02-17 | 11.4700 | 11.6900 | 11.1750 | 11.4200 | +2.055% | 1,077,240 | -39.755% | |
| 2026-02-13 | 10.9700 | 11.2800 | 10.8400 | 11.1900 | +3.324% | 580,228 | -38.517% | |
| 2026-02-12 | 11.1700 | 11.3340 | 10.8100 | 10.8300 | -2.870% | 521,666 | -36.473% | |
| 2026-02-11 | 10.9900 | 11.1550 | 10.9900 | 11.1500 | +1.826% | 546,857 | -38.296% | |
| 2026-02-10 | 10.9000 | 11.0550 | 10.8773 | 10.9500 | +0.183% | 483,601 | -37.169% | |
| 2026-02-09 | 11.0000 | 11.1200 | 10.7000 | 10.9300 | -0.727% | 644,568 | -37.054% | |
| 2026-02-06 | 11.1200 | 11.1400 | 10.7400 | 11.0100 | -0.989% | 1,060,485 | -37.511% | |
| 2026-02-05 | 11.0500 | 11.3050 | 10.9600 | 11.1200 | +0.452% | 817,167 | -38.129% | |
| 2026-02-04 | 11.0200 | 11.2800 | 11.0100 | 11.0700 | +0.636% | 950,104 | -37.850% | |
| 2026-02-03 | 10.8700 | 11.1600 | 10.8350 | 11.0000 | +2.041% | 929,318 | -37.455% | |
| 2026-02-02 | 11.1400 | 11.2800 | 10.7235 | 10.7800 | -3.318% | 1,387,477 | -36.178% | |
| 2026-01-30 | 10.4200 | 11.1600 | 10.3100 | 11.1500 | +6.801% | 1,721,959 | -38.296% | |
| 2026-01-29 | 9.8400 | 10.4400 | 9.8350 | 10.4400 | +7.077% | 2,101,505 | -34.100% | |
| 2026-01-28 | 9.8000 | 9.8800 | 9.7050 | 9.7500 | -0.307% | 719,618 | -29.436% | |
| 2026-01-27 | 9.5800 | 9.8650 | 9.5400 | 9.7800 | +1.875% | 751,160 | -29.652% | |
| 2026-01-26 | 9.6300 | 9.6700 | 9.4400 | 9.6000 | -0.208% | 1,038,483 | -28.333% | |
| 2026-01-23 | 9.7700 | 9.7797 | 9.6150 | 9.6200 | -2.037% | 620,445 | -28.482% | Div $0.047 |
| 2026-01-22 | 9.8700 | 9.9850 | 9.8050 | 9.8200 | -0.406% | 493,283 | -29.939% | |
| 2026-01-21 | 9.9100 | 10.0000 | 9.7250 | 9.8600 | +0.305% | 611,028 | -30.223% | |
| 2026-01-20 | 10.0000 | 10.0100 | 9.7600 | 9.8300 | -1.994% | 649,200 | -30.010% | |
| 2026-01-16 | 9.9800 | 10.0750 | 9.9200 | 10.0300 | +0.400% | 712,527 | -31.406% | |
| 2026-01-15 | 9.7400 | 10.0700 | 9.7250 | 9.9900 | +2.884% | 997,250 | -31.131% | |
| 2026-01-14 | 9.7200 | 9.8200 | 9.6600 | 9.7100 | +0.414% | 881,433 | -29.145% | |
| 2026-01-13 | 9.6200 | 9.7600 | 9.5550 | 9.6700 | +0.939% | 665,369 | -28.852% | |
| 2026-01-12 | 9.4500 | 9.6700 | 9.3900 | 9.5800 | +1.591% | 533,865 | -28.184% | |
| 2026-01-09 | 9.4300 | 9.4700 | 9.3400 | 9.4300 | +0.426% | 415,373 | -27.041% | |
| 2026-01-08 | 9.3350 | 9.4400 | 9.2500 | 9.3900 | +0.428% | 530,987 | -26.731% | |
| 2026-01-07 | 9.4600 | 9.4950 | 9.3140 | 9.3500 | -0.953% | 467,835 | -26.417% | |
| 2026-01-06 | 9.3200 | 9.4500 | 9.2600 | 9.4400 | +1.505% | 594,162 | -27.119% | |
| 2026-01-05 | 9.1100 | 9.3300 | 9.1000 | 9.3000 | +1.862% | 763,700 | -26.022% | |
| 2026-01-02 | 9.1500 | 9.1950 | 9.0600 | 9.1300 | -0.219% | 605,528 | -24.644% | |
| 2025-12-31 | 9.0600 | 9.1850 | 9.0600 | 9.1500 | +0.660% | 496,803 | -24.809% | |
| 2025-12-30 | 8.8900 | 9.1100 | 8.8800 | 9.0900 | +2.250% | 432,675 | -24.312% | |
| 2025-12-29 | 8.7800 | 8.9200 | 8.7800 | 8.8900 | +0.908% | 577,900 | -22.610% | |
| 2025-12-26 | 8.8500 | 8.8800 | 8.7900 | 8.8100 | -0.676% | 354,331 | -21.907% | |
| 2025-12-24 | 8.7900 | 8.9000 | 8.7200 | 8.8700 | +1.256% | 314,144 | -22.435% | |
| 2025-12-23 | 8.8000 | 8.8300 | 8.7300 | 8.7600 | -0.455% | 603,880 | -21.461% | |
| 2025-12-22 | 8.7900 | 8.8900 | 8.7000 | 8.8000 | +0.114% | 656,684 | -21.818% | Div $0.047 |
| 2025-12-19 | 8.9000 | 8.9650 | 8.7800 | 8.7900 | -1.236% | 594,540 | -21.729% | |
| 2025-12-18 | 8.8400 | 9.0300 | 8.8300 | 8.9000 | +0.679% | 424,130 | -22.697% | |
| 2025-12-17 | 8.7300 | 8.9100 | 8.7050 | 8.8400 | +1.260% | 535,087 | -22.172% | |
| 2025-12-16 | 8.7600 | 8.8700 | 8.7200 | 8.7300 | -0.342% | 685,777 | -21.191% | |
| 2025-12-15 | 9.0000 | 9.0400 | 8.6100 | 8.7600 | -2.341% | 1,178,095 | -21.461% | |
| 2025-12-12 | 9.0300 | 9.0465 | 8.9300 | 8.9700 | -0.444% | 541,733 | -23.300% | |
| 2025-12-11 | 9.1000 | 9.1300 | 9.0000 | 9.0100 | -0.332% | 540,132 | -23.640% | |
| 2025-12-10 | 9.1400 | 9.1400 | 9.0200 | 9.0400 | -0.768% | 648,952 | -23.894% | |
| 2025-12-09 | 9.1200 | 9.2000 | 9.0750 | 9.1100 | -0.110% | 465,892 | -24.479% | |
| 2025-12-08 | 9.1600 | 9.2065 | 9.0500 | 9.1200 | -0.110% | 374,262 | -24.561% | |
| 2025-12-05 | 9.2700 | 9.2800 | 9.1100 | 9.1300 | -0.976% | 319,000 | -24.644% | |
| 2025-12-04 | 9.2100 | 9.2700 | 9.1600 | 9.2200 | 0.000% | 358,302 | -25.380% | |
| 2025-12-03 | 9.1700 | 9.2499 | 9.1201 | 9.2200 | +0.655% | 331,272 | -25.380% | |
| 2025-12-02 | 9.2500 | 9.2500 | 9.1100 | 9.1600 | -0.435% | 465,238 | -24.891% | |
| 2025-12-01 | 9.2200 | 9.2500 | 9.1800 | 9.2000 | -1.182% | 351,190 | -25.217% | |
| 2025-11-28 | 9.2800 | 9.3250 | 9.2100 | 9.3100 | +0.108% | 277,364 | -26.101% | |
| 2025-11-26 | 9.2000 | 9.3500 | 9.1800 | 9.3000 | +1.197% | 394,841 | -26.022% | |
| 2025-11-25 | 9.1600 | 9.3300 | 9.1600 | 9.1900 | +0.989% | 341,701 | -25.136% | |
| 2025-11-24 | 9.1800 | 9.2200 | 9.0800 | 9.1000 | -0.763% | 288,732 | -24.396% | |
| 2025-11-21 | 8.9700 | 9.2150 | 8.9400 | 9.1700 | +2.573% | 479,759 | -24.973% | |
| 2025-11-20 | 9.1900 | 9.1900 | 8.9200 | 8.9400 | -0.997% | 396,219 | -23.043% | |
| 2025-11-19 | 9.3500 | 9.3684 | 9.0000 | 9.0300 | -3.731% | 426,152 | -23.810% | |
| 2025-11-18 | 9.3900 | 9.4643 | 9.2899 | 9.3800 | -0.106% | 297,004 | -26.652% | |
| 2025-11-17 | 9.5600 | 9.6099 | 9.3600 | 9.3900 | -2.187% | 290,525 | -26.731% | Div $0.047 |
| 2025-11-14 | 9.7000 | 9.7500 | 9.5300 | 9.6000 | -1.235% | 383,716 | -28.333% | |
| 2025-11-13 | 9.8500 | 9.9357 | 9.5000 | 9.7200 | -1.719% | 805,106 | -29.218% | |
| 2025-11-12 | 10.0000 | 10.0700 | 9.8600 | 9.8900 | -1.001% | 460,191 | -30.435% | |
| 2025-11-11 | 9.8100 | 10.0400 | 9.7900 | 9.9900 | +1.731% | 606,942 | -31.131% | |
| 2025-11-10 | 9.4300 | 9.8400 | 9.4000 | 9.8200 | +4.579% | 659,277 | -29.939% | |
| 2025-11-07 | 9.3300 | 9.4300 | 9.2700 | 9.3900 | +0.643% | 389,499 | -26.731% | |
| 2025-11-06 | 9.2250 | 9.5000 | 9.1250 | 9.3300 | +0.974% | 560,422 | -26.259% | |
| 2025-11-05 | 9.1600 | 9.2700 | 9.0311 | 9.2400 | +1.427% | 332,645 | -25.541% | |
| 2025-11-04 | 9.1300 | 9.1300 | 9.0100 | 9.1100 | -0.546% | 437,359 | -24.479% | |
| 2025-11-03 | 9.0300 | 9.1600 | 8.9300 | 9.1600 | +1.104% | 347,699 | -24.891% | |
| 2025-10-31 | 9.0100 | 9.1050 | 8.8200 | 9.0600 | +1.003% | 371,914 | -24.062% | |
| 2025-10-30 | 9.0900 | 9.1332 | 8.9600 | 8.9700 | -1.537% | 279,537 | -23.300% | |
| 2025-10-29 | 9.2400 | 9.2700 | 9.0750 | 9.1100 | -1.193% | 470,015 | -24.479% | |
| 2025-10-28 | 9.1900 | 9.3200 | 9.1100 | 9.2200 | +0.326% | 324,980 | -25.380% | |
| 2025-10-27 | 9.1300 | 9.2500 | 9.0500 | 9.1900 | +0.328% | 351,528 | -25.136% | |
| 2025-10-24 | 9.0400 | 9.1950 | 9.0000 | 9.1600 | +1.665% | 305,330 | -24.891% | Div $0.047 |
| 2025-10-23 | 9.0300 | 9.0600 | 8.9600 | 9.0100 | -0.332% | 278,268 | -23.640% | |
| 2025-10-22 | 8.9000 | 9.0695 | 8.8400 | 9.0400 | +1.345% | 413,234 | -23.894% | |
| 2025-10-21 | 9.0300 | 9.0800 | 8.9000 | 8.9200 | -1.762% | 311,060 | -22.870% | |
| 2025-10-20 | 9.0900 | 9.1700 | 9.0100 | 9.0800 | +0.331% | 311,283 | -24.229% | |
| 2025-10-17 | 9.1100 | 9.1682 | 9.0350 | 9.0500 | -1.309% | 274,183 | -23.978% | |
| 2025-10-16 | 9.2800 | 9.3500 | 9.1200 | 9.1700 | -1.292% | 251,730 | -24.973% | |
| 2025-10-15 | 9.2200 | 9.4000 | 9.2200 | 9.2900 | +0.324% | 336,359 | -25.942% | |
| 2025-10-14 | 9.2200 | 9.3000 | 9.0550 | 9.2600 | -0.108% | 354,151 | -25.702% | |
| 2025-10-13 | 9.1500 | 9.2800 | 9.0200 | 9.2700 | +2.886% | 563,532 | -25.782% | |
| 2025-10-10 | 9.1200 | 9.1631 | 8.9200 | 9.0100 | -1.206% | 568,913 | -23.640% | |
| 2025-10-09 | 9.1300 | 9.1900 | 9.0350 | 9.1200 | -0.328% | 257,683 | -24.561% | |
| 2025-10-08 | 9.1200 | 9.1900 | 9.0791 | 9.1500 | +0.329% | 233,025 | -24.809% | |
| 2025-10-07 | 9.1300 | 9.2300 | 9.0550 | 9.1200 | -0.219% | 311,660 | -24.561% | |
| 2025-10-06 | 9.2300 | 9.2300 | 9.1000 | 9.1400 | -0.975% | 363,511 | -24.726% | |
| 2025-10-03 | 9.2500 | 9.3450 | 9.1900 | 9.2300 | -0.216% | 323,738 | -25.460% | |
| 2025-10-02 | 9.3300 | 9.3500 | 9.0322 | 9.2500 | -0.857% | 739,415 | -25.622% | |
| 2025-10-01 | 9.1500 | 9.3400 | 9.1050 | 9.3300 | +1.856% | 494,893 | -26.259% | |
| 2025-09-30 | 9.1000 | 9.2100 | 9.0800 | 9.1600 | +0.109% | 274,906 | -24.891% | |
| 2025-09-29 | 9.1400 | 9.1900 | 9.0600 | 9.1500 | +0.329% | 295,748 | -24.809% | |
| 2025-09-26 | 9.1400 | 9.2625 | 9.0850 | 9.1200 | -0.219% | 292,980 | -24.561% | |
| 2025-09-25 | 9.2800 | 9.3400 | 9.1200 | 9.1400 | -2.141% | 337,625 | -24.726% | |
| 2025-09-24 | 9.2700 | 9.4200 | 9.1901 | 9.3400 | +0.215% | 424,238 | -26.338% | |
| 2025-09-23 | 9.1800 | 9.4050 | 9.1800 | 9.3200 | +1.415% | 286,163 | -26.180% | |
| 2025-09-22 | 9.1600 | 9.2900 | 9.0300 | 9.1900 | -0.756% | 452,298 | -25.136% | Div $0.047 |
| 2025-09-19 | 9.3700 | 9.3900 | 9.2198 | 9.2600 | -1.174% | 669,937 | -25.702% | |
| 2025-09-18 | 9.0300 | 9.4400 | 9.0200 | 9.3700 | +4.111% | 667,132 | -26.574% | |
| 2025-09-17 | 9.0000 | 9.1900 | 8.9200 | 9.0000 | +0.671% | 583,030 | -23.556% | |
| 2025-09-16 | 8.9000 | 8.9800 | 8.8050 | 8.9400 | +0.789% | 439,427 | -23.043% | |
| 2025-09-15 | 8.8700 | 8.8850 | 8.7800 | 8.8700 | +0.113% | 348,127 | -22.435% | |
| 2025-09-12 | 8.9000 | 8.9679 | 8.8050 | 8.8600 | -0.561% | 385,334 | -22.348% | |
| 2025-09-11 | 8.8500 | 8.9300 | 8.7700 | 8.9100 | +0.451% | 804,944 | -22.783% | |
| 2025-09-10 | 8.9000 | 8.9250 | 8.7850 | 8.8700 | -0.337% | 292,248 | -22.435% | |
| 2025-09-09 | 9.0100 | 9.0100 | 8.8450 | 8.9000 | -1.221% | 367,855 | -22.697% | |
| 2025-09-08 | 9.0100 | 9.0700 | 8.8900 | 9.0100 | +0.334% | 323,902 | -23.640% | |
| 2025-09-05 | 9.1000 | 9.1900 | 8.9600 | 8.9800 | -0.554% | 411,384 | -23.385% | |
| 2025-09-04 | 8.9800 | 9.0300 | 8.8800 | 9.0300 | +0.445% | 276,813 | -23.810% | |
| 2025-09-03 | 8.9000 | 9.0183 | 8.8903 | 8.9900 | +0.559% | 344,293 | -23.471% | |
| 2025-09-02 | 9.1500 | 9.1600 | 8.9146 | 8.9400 | -2.826% | 478,385 | -23.043% | |
| 2025-08-29 | 9.2000 | 9.2700 | 9.1650 | 9.2000 | 0.000% | 352,366 | -25.217% | |
| 2025-08-28 | 9.1500 | 9.2000 | 9.0501 | 9.2000 | +0.656% | 230,326 | -25.217% | |
| 2025-08-27 | 9.0700 | 9.1700 | 9.0350 | 9.1400 | +0.550% | 290,526 | -24.726% | |
| 2025-08-26 | 9.0900 | 9.1400 | 9.0200 | 9.0900 | +0.331% | 187,119 | -24.312% | |
| 2025-08-25 | 9.0400 | 9.1100 | 8.9900 | 9.0600 | -0.875% | 329,052 | -24.062% | |
| 2025-08-22 | 8.9700 | 9.2378 | 8.9501 | 9.1400 | +2.581% | 369,821 | -24.726% | |
| 2025-08-21 | 8.8800 | 8.9750 | 8.8200 | 8.9100 | -0.112% | 257,516 | -22.783% | |
| 2025-08-20 | 8.9200 | 9.0750 | 8.8900 | 8.9200 | -0.557% | 322,722 | -22.870% | Div $0.047 |
| 2025-08-19 | 8.9100 | 9.0700 | 8.9000 | 8.9700 | +1.471% | 334,494 | -23.300% | |
| 2025-08-18 | 8.9000 | 8.9580 | 8.8100 | 8.8400 | -0.450% | 400,403 | -22.172% | |
| 2025-08-15 | 8.8900 | 8.9588 | 8.6900 | 8.8800 | +0.452% | 363,198 | -22.523% | |
| 2025-08-14 | 8.9600 | 8.9900 | 8.8000 | 8.8400 | -1.559% | 333,848 | -22.172% | |
| 2025-08-13 | 8.8800 | 9.0200 | 8.8260 | 8.9800 | +1.240% | 366,925 | -23.385% | |
| 2025-08-12 | 8.6900 | 8.9690 | 8.5700 | 8.8700 | +2.543% | 512,736 | -22.435% | |
| 2025-08-11 | 8.7000 | 8.8800 | 8.6200 | 8.6500 | -0.460% | 620,968 | -20.462% | |
| 2025-08-08 | 8.9500 | 9.0300 | 8.4700 | 8.6900 | -4.923% | 1,575,142 | -20.829% | |
| 2025-08-07 | 9.1700 | 9.2700 | 9.0500 | 9.1400 | +0.329% | 475,592 | -24.726% | |
| 2025-08-06 | 9.2500 | 9.2900 | 9.1100 | 9.1100 | -1.300% | 270,485 | -24.479% | |
| 2025-08-05 | 9.1500 | 9.2850 | 9.0800 | 9.2300 | +1.095% | 442,644 | -25.460% | |
| 2025-08-04 | 9.1400 | 9.2500 | 9.1300 | 9.1300 | +0.220% | 429,145 | -24.644% | |
| 2025-08-01 | 9.2500 | 9.3100 | 8.9700 | 9.1100 | -0.978% | 647,006 | -24.479% | |
| 2025-07-31 | 9.3300 | 9.4100 | 9.1700 | 9.2000 | -2.023% | 606,124 | -25.217% | |
| 2025-07-30 | 9.5900 | 9.6900 | 9.3200 | 9.3900 | -2.086% | 731,902 | -26.731% | |
| 2025-07-29 | 9.5100 | 9.6365 | 9.4200 | 9.5900 | +0.947% | 638,676 | -28.259% | |
| 2025-07-28 | 9.7600 | 9.9500 | 9.4100 | 9.5000 | -2.364% | 1,192,118 | -27.579% | |
| 2025-07-25 | 10.7800 | 10.8000 | 9.5306 | 9.7300 | -9.656% | 1,632,293 | -29.291% | |
| 2025-07-24 | 10.7500 | 10.8148 | 10.7100 | 10.7700 | -0.278% | 275,319 | -36.119% | |
| 2025-07-23 | 10.6200 | 10.8000 | 10.5550 | 10.8000 | +2.273% | 287,732 | -36.296% | |
| 2025-07-22 | 10.3100 | 10.5800 | 10.2744 | 10.5600 | +2.425% | 299,340 | -34.848% | |
| 2025-07-21 | 10.3300 | 10.5100 | 10.3000 | 10.3100 | 0.000% | 257,433 | -33.269% | Div $0.047 |
| 2025-07-18 | 10.3300 | 10.3500 | 10.2200 | 10.3100 | +0.487% | 249,782 | -33.269% | |
| 2025-07-17 | 10.2800 | 10.4300 | 10.2500 | 10.2600 | -0.388% | 292,286 | -32.943% | |
| 2025-07-16 | 10.2600 | 10.3300 | 10.1200 | 10.3000 | +0.783% | 284,949 | -33.204% | |
| 2025-07-15 | 10.5800 | 10.6251 | 10.2100 | 10.2200 | -3.403% | 261,660 | -32.681% | |
| 2025-07-14 | 10.6200 | 10.7770 | 10.5100 | 10.5800 | -0.750% | 295,826 | -34.972% | |
| 2025-07-11 | 10.5700 | 10.6950 | 10.4500 | 10.6600 | +0.851% | 281,490 | -35.460% | |
| 2025-07-10 | 10.4000 | 10.6300 | 10.4000 | 10.5700 | +0.955% | 314,977 | -34.910% | |
| 2025-07-09 | 10.4800 | 10.5000 | 10.3600 | 10.4700 | +0.673% | 221,606 | -34.288% | |
| 2025-07-08 | 10.3800 | 10.5600 | 10.3400 | 10.4000 | +0.193% | 442,055 | -33.846% | |
| 2025-07-07 | 10.6500 | 10.6600 | 10.3750 | 10.3800 | -2.809% | 418,332 | -33.719% | |
| 2025-07-03 | 10.6700 | 10.7500 | 10.6050 | 10.6800 | +0.376% | 185,944 | -35.581% | |
| 2025-07-02 | 10.3500 | 10.6900 | 10.3000 | 10.6400 | +2.901% | 459,689 | -35.338% | |
| 2025-07-01 | 10.1300 | 10.5184 | 10.1300 | 10.3400 | +1.672% | 326,891 | -33.462% | |
| 2025-06-30 | 10.2600 | 10.2600 | 10.0300 | 10.1700 | -0.877% | 325,078 | -32.350% | |
| 2025-06-27 | 10.3500 | 10.4250 | 10.1499 | 10.2600 | -0.388% | 1,128,655 | -32.943% | |
| 2025-06-26 | 10.1300 | 10.3200 | 10.1200 | 10.3000 | +1.678% | 285,530 | -33.204% | |
| 2025-06-25 | 10.2200 | 10.3000 | 10.0750 | 10.1300 | -2.408% | 423,113 | -32.083% | |
| 2025-06-24 | 10.4700 | 10.5350 | 10.3542 | 10.3800 | -0.765% | 267,640 | -33.719% | |
| 2025-06-23 | 10.1600 | 10.5500 | 10.0900 | 10.4600 | +2.750% | 405,780 | -34.226% | |
| 2025-06-20 | 10.1500 | 10.2450 | 10.0450 | 10.1800 | +0.892% | 335,172 | -32.417% | Div $0.047 |
| 2025-06-18 | 9.9600 | 10.2250 | 9.9350 | 10.0900 | +1.305% | 373,473 | -31.814% | |
| 2025-06-17 | 10.0600 | 10.1300 | 9.9300 | 9.9600 | -1.872% | 275,208 | -30.924% | |
| 2025-06-16 | 10.1400 | 10.2300 | 10.1000 | 10.1500 | +0.296% | 231,093 | -32.217% | |
| 2025-06-13 | 10.1300 | 10.1700 | 10.0300 | 10.1200 | -0.978% | 208,832 | -32.016% | |
| 2025-06-12 | 10.1300 | 10.2800 | 10.0100 | 10.2200 | +0.888% | 244,192 | -32.681% | |
| 2025-06-11 | 10.2800 | 10.3400 | 10.1200 | 10.1300 | -1.459% | 261,178 | -32.083% | |
| 2025-06-10 | 10.1300 | 10.3389 | 10.0800 | 10.2800 | +2.697% | 330,945 | -33.074% | |
| 2025-06-09 | 9.8700 | 10.0700 | 9.8100 | 10.0100 | +2.247% | 251,483 | -31.269% | |
| 2025-06-06 | 9.7400 | 9.8700 | 9.7200 | 9.7900 | +1.451% | 203,092 | -29.724% | |
| 2025-06-05 | 9.8000 | 9.8000 | 9.6200 | 9.6500 | -1.531% | 274,755 | -28.705% | |
| 2025-06-04 | 9.8400 | 9.9200 | 9.7700 | 9.8000 | -0.508% | 279,956 | -29.796% | |
| 2025-06-03 | 9.8300 | 9.9400 | 9.7000 | 9.8500 | -0.203% | 248,083 | -30.152% | |
| 2025-06-02 | 9.8800 | 9.9100 | 9.7550 | 9.8700 | -0.152% | 202,664 | -30.294% | |
| 2025-05-30 | 9.8300 | 9.9400 | 9.8100 | 9.8850 | +0.254% | 188,102 | -30.400% | |
| 2025-05-29 | 9.7500 | 9.9000 | 9.7400 | 9.8600 | +1.232% | 212,594 | -30.223% | |
| 2025-05-28 | 9.9200 | 9.9500 | 9.6800 | 9.7400 | 0.000% | 302,029 | -29.363% |