Dark

LAND
Gladstone Land Corporation
stock NASDAQ

At Close

Sep 30, 2026 3:59:56 PM EDT

9.48USD0.000%(0.00)720,909

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 8:44:30 AM EDT

9.57USD+0.941%(+0.09)2,612

After-hours

Sep 30, 2026 4:31:30 PM EDT

9.50USD+0.211%(+0.02)288

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	9.6000	9.600000	9.3000	9.4800	0.000%	720,909	0.000%
2026-09-29	9.3700	9.600000	9.2700	9.4800	+1.174%	712,301	0.000%
2026-09-28	9.4800	9.485000	9.3150	9.3700	-1.160%	580,458	+1.174%
2026-09-25	9.5200	9.540000	9.3250	9.4800	-0.105%	514,629	0.000%
2026-09-24	9.5400	9.600000	9.3800	9.4900	-0.420%	487,997	-0.105%
2026-09-23	9.6700	9.686300	9.4701	9.5300	-2.005%	500,792	-0.525%
2026-09-22	9.6700	9.755000	9.5600	9.7250	+1.302%	504,736	-2.519%
2026-09-21	9.4200	9.680000	9.4200	9.6000	+1.803%	444,320	-1.250%
2026-09-18	9.5600	9.580000	9.4000	9.4300	-1.257%	744,545	+0.530%
2026-09-17	9.5200	9.580000	9.4000	9.5500	+1.867%	434,554	-0.733%
2026-09-16	9.5000	9.530100	9.2600	9.3750	-0.478%	557,984	+1.120%
2026-09-15	9.4600	9.460000	9.2600	9.4200	+0.106%	529,876	+0.637%
2026-09-14	9.5500	9.610000	9.3800	9.4100	-1.466%	606,017	+0.744%
2026-09-11	9.5600	9.700000	9.4517	9.5500	+0.738%	481,544	-0.733%
2026-09-10	9.4300	9.575000	9.3900	9.4800	+0.264%	556,870	0.000%
2026-09-09	9.6100	9.760000	9.4300	9.4550	-1.817%	777,363	+0.264%
2026-09-08	9.8600	9.975000	9.6100	9.6300	-2.035%	1,467,470	-1.558%
2026-09-04	9.7200	9.990000	9.6759	9.8300	+0.717%	985,273	-3.561%
2026-09-03	9.7600	9.800000	9.6700	9.7600	+0.619%	1,227,720	-2.869%
2026-09-02	9.6000	9.730000	9.5100	9.7000	+1.464%	1,240,675	-2.268%
2026-09-01	9.1600	9.605000	9.1600	9.5600	+4.139%	1,120,984	-0.837%
2026-08-31	8.9850	9.230000	8.9100	9.1800	+2.341%	1,017,810	+3.268%
2026-08-28	8.8500	9.075000	8.8500	8.9700	+1.127%	801,421	+5.686%
2026-08-27	8.8000	8.970000	8.8000	8.8700	0.000%	738,948	+6.877%
2026-08-26	8.7800	8.890000	8.7500	8.8700	+1.025%	715,867	+6.877%
2026-08-25	8.8500	8.870000	8.6100	8.7800	-0.566%	674,221	+7.973%
2026-08-24	8.6600	8.925000	8.6600	8.8300	+2.081%	1,009,688	+7.361%
2026-08-21	8.7400	8.765000	8.6100	8.6500	-0.460%	623,018	+9.595%
2026-08-20	8.5700	8.710000	8.5200	8.6900	+0.929%	694,312	+9.091%
2026-08-19	8.2650	8.625000	8.2650	8.6100	+4.617%	686,249	+10.105%
2026-08-18	8.2200	8.300000	8.1500	8.2300	-0.121%	563,366	+15.188%
2026-08-17	8.2800	8.320100	8.2200	8.2400	-0.842%	728,189	+15.049%
2026-08-14	8.3100	8.400000	8.2210	8.3100	+0.241%	635,761	+14.079%
2026-08-13	8.2700	8.480000	8.2501	8.2900	+1.221%	839,352	+14.355%
2026-08-12	8.1100	8.295000	7.9800	8.1900	-0.244%	965,434	+15.751%
2026-08-11	8.1600	8.260000	8.1350	8.2100	+0.984%	541,373	+15.469%
2026-08-10	8.2900	8.300000	8.0600	8.1300	-2.518%	739,266	+16.605%
2026-08-07	8.3400	8.470000	8.3101	8.3400	0.000%	512,842	+13.669%
2026-08-06	8.2700	8.385000	8.2699	8.3400	+1.707%	537,308	+13.669%
2026-08-05	8.2000	8.205000	8.0350	8.2000	+0.490%	750,661	+15.610%
2026-08-04	8.0700	8.190000	7.9200	8.1600	+1.241%	924,566	+16.176%
2026-08-03	8.1200	8.200000	8.0600	8.0600	-0.617%	750,752	+17.618%
2026-07-31	8.2900	8.350000	8.0900	8.1100	-2.053%	973,765	+16.893%
2026-07-30	8.4200	8.445000	8.2550	8.2800	-2.012%	902,701	+14.493%
2026-07-29	8.4700	8.535000	8.4350	8.4500	-0.354%	393,987	+12.189%
2026-07-28	8.5600	8.660000	8.4700	8.4800	-0.235%	433,016	+11.792%
2026-07-27	8.5600	8.580000	8.4450	8.5000	-0.293%	480,707	+11.529%
2026-07-24	8.5700	8.650000	8.5200	8.5250	-0.525%	388,748	+11.202%
2026-07-23	8.6600	8.683100	8.4900	8.5700	-1.267%	713,593	+10.618%
2026-07-22	8.8800	8.900000	8.6600	8.6800	-1.699%	582,800	+9.217%
2026-07-21	8.6800	8.850000	8.6500	8.8300	+1.494%	506,749	+7.361%
2026-07-20	8.7800	8.790000	8.6650	8.7000	-0.628%	507,663	+8.966%
2026-07-17	8.8900	8.960000	8.6550	8.7550	-2.069%	604,691	+8.281%
2026-07-16	8.8100	9.010000	8.7800	8.9400	+3.233%	804,838	+6.040%
2026-07-15	8.6800	8.845000	8.6400	8.6600	0.000%	443,665	+9.469%
2026-07-14	8.6100	8.705000	8.5650	8.6600	+0.698%	487,828	+9.469%
2026-07-13	8.5600	8.650000	8.5200	8.6000	+0.467%	561,949	+10.233%
2026-07-10	8.5600	8.645000	8.5150	8.5600	0.000%	434,992	+10.748%
2026-07-09	8.5100	8.590000	8.4778	8.5600	+0.824%	365,425	+10.748%
2026-07-08	8.5200	8.560000	8.4200	8.4900	-0.818%	761,684	+11.661%
2026-07-07	8.5500	8.760000	8.5400	8.5600	+0.117%	725,289	+10.748%
2026-07-06	8.6700	8.670000	8.5200	8.5500	-1.156%	544,215	+10.877%
2026-07-02	8.6900	8.780000	8.6500	8.6500	+0.232%	517,197	+9.595%
2026-07-01	8.5500	8.725000	8.5300	8.6300	+1.172%	729,059	+9.849%
2026-06-30	8.6000	8.600000	8.4050	8.5300	-0.929%	746,167	+11.137%
2026-06-29	8.6500	8.680000	8.5450	8.6100	0.000%	844,029	+10.105%
2026-06-26	8.5000	8.640000	8.5000	8.6100	+1.294%	2,022,144	+10.105%
2026-06-25	8.6000	8.660000	8.4250	8.5000	-1.163%	631,201	+11.529%
2026-06-24	8.7500	8.829800	8.5736	8.6000	-1.714%	763,938	+10.233%
2026-06-23	8.6000	8.775000	8.5500	8.7500	+1.863%	590,410	+8.343%
2026-06-22	8.7300	8.730000	8.5550	8.5900	-0.808%	948,164	+10.361%
2026-06-18	8.6500	8.755000	8.6000	8.6600	+1.050%	962,388	+9.469%
2026-06-17	8.8000	8.825000	8.5500	8.5700	-2.392%	755,393	+10.618%
2026-06-16	8.8700	8.970000	8.7600	8.7800	-0.791%	592,533	+7.973%
2026-06-15	9.0000	9.130000	8.7700	8.8500	-1.228%	1,101,152	+7.119%
2026-06-12	9.0600	9.085000	8.9300	8.9600	-0.444%	690,628	+5.804%
2026-06-11	9.1600	9.200000	8.9700	9.0000	-1.207%	682,018	+5.333%
2026-06-10	9.2600	9.323900	9.1000	9.1100	-1.407%	441,669	+4.061%
2026-06-09	9.1500	9.330000	9.1500	9.2400	+1.316%	401,074	+2.597%
2026-06-08	9.2700	9.375000	9.1200	9.1200	-1.618%	546,416	+3.947%
2026-06-05	9.3200	9.389900	9.2700	9.2700	-0.643%	488,041	+2.265%
2026-06-04	9.3000	9.420000	9.2600	9.3300	+1.523%	359,534	+1.608%
2026-06-03	9.3100	9.350000	9.1812	9.1900	-1.395%	578,191	+3.156%
2026-06-02	9.1900	9.350000	9.1800	9.3200	+1.415%	387,880	+1.717%
2026-06-01	9.4200	9.470000	9.1900	9.1900	-3.059%	592,149	+3.156%
2026-05-29	9.5800	9.580000	9.4250	9.4800	-1.147%	786,794	0.000%
2026-05-28	9.5100	9.620000	9.4601	9.5900	+0.735%	396,163	-1.147%
2026-05-27	9.4900	9.600000	9.4600	9.5200	+0.422%	380,471	-0.420%
2026-05-26	9.6300	9.700000	9.4400	9.4800	-1.558%	565,292	0.000%
2026-05-22	9.5300	9.685000	9.4788	9.6300	+1.049%	740,120	-1.558%
2026-05-21	9.4400	9.615000	9.3800	9.5300	+0.953%	554,451	-0.525%
2026-05-20	9.3900	9.530000	9.3500	9.4400	0.000%	617,525	+0.424%
2026-05-19	9.5500	9.625000	9.4200	9.4400	-2.277%	479,917	+0.424%
2026-05-18	9.4000	9.690000	9.3910	9.6600	+2.766%	542,690	-1.863%
2026-05-15	9.3800	9.410000	9.2300	9.4000	-0.424%	498,807	+0.851%
2026-05-14	9.7800	9.972000	9.4050	9.4400	-0.944%	708,633	+0.424%
2026-05-13	9.3900	9.540000	9.2300	9.5300	+0.847%	713,890	-0.525%
2026-05-12	9.3800	9.635000	9.1000	9.4500	+0.106%	1,048,994	+0.317%
2026-05-11	9.7100	9.748200	9.4050	9.4400	-2.980%	690,089	+0.424%
2026-05-08	9.7500	9.780000	9.6800	9.7300	-0.205%	437,036	-2.569%
2026-05-07	9.7800	9.820000	9.6800	9.7500	-0.409%	371,383	-2.769%
2026-05-06	9.6950	9.895000	9.6300	9.7900	+1.661%	633,866	-3.166%
2026-05-05	9.6100	9.680000	9.5600	9.6300	+0.417%	554,260	-1.558%
2026-05-04	9.7000	9.895000	9.5800	9.5900	-1.943%	601,299	-1.147%
2026-05-01	9.6000	9.800000	9.5500	9.7800	+1.981%	522,412	-3.067%
2026-04-30	9.7000	9.760000	9.5500	9.5900	-1.032%	756,506	-1.147%
2026-04-29	10.0200	10.020000	9.6200	9.6900	-3.678%	626,798	-2.167%
2026-04-28	9.9500	10.070000	9.8700	10.0600	+1.514%	943,494	-5.765%
2026-04-27	9.9400	10.079800	9.8500	9.9100	-0.201%	651,502	-4.339%
2026-04-24	9.9300	10.025000	9.8750	9.9300	-0.997%	656,890	-4.532%
2026-04-23	10.1100	10.190000	10.0200	10.0300	-0.693%	363,986	-5.484%
2026-04-22	10.0500	10.225000	10.0440	10.1000	+0.899%	450,780	-6.139%
2026-04-21	10.2700	10.280000	9.9800	10.0100	-2.437%	523,468	-5.295%
2026-04-20	10.2700	10.350000	10.1900	10.2600	-0.388%	656,629	-7.602%
2026-04-17	10.4300	10.490000	10.2650	10.3000	-0.194%	448,549	-7.961%
2026-04-16	10.3900	10.450000	10.2900	10.3200	-0.674%	400,413	-8.140%
2026-04-15	10.6200	10.690000	10.3700	10.3900	-2.441%	397,202	-8.758%
2026-04-14	10.4300	10.660000	10.4300	10.6500	+2.207%	784,725	-10.986%
2026-04-13	10.3100	10.450000	10.2400	10.4200	+0.289%	439,190	-9.021%
2026-04-10	10.3500	10.430000	10.2700	10.3900	+0.678%	389,359	-8.758%
2026-04-09	10.3200	10.400000	10.2103	10.3200	+0.389%	439,480	-8.140%
2026-04-08	10.5700	10.580000	10.2300	10.2800	-0.868%	337,295	-7.782%
2026-04-07	10.4700	10.490000	10.3300	10.3700	-1.050%	350,316	-8.582%
2026-04-06	10.3400	10.550000	10.3400	10.4800	+1.354%	434,025	-9.542%
2026-04-02	10.2300	10.395000	10.1200	10.3400	+0.780%	403,582	-8.317%
2026-04-01	10.2000	10.320000	10.1900	10.2600	+0.588%	445,447	-7.602%
2026-03-31	10.2100	10.355000	10.1000	10.2000	+0.592%	452,756	-7.059%
2026-03-30	10.0400	10.360000	9.8900	10.1400	+2.736%	598,333	-6.509%
2026-03-27	10.1400	10.250000	9.8700	9.8700	-3.140%	534,468	-3.951%
2026-03-26	10.3000	10.370000	10.1200	10.1900	-1.355%	542,901	-6.968%
2026-03-25	10.5100	10.565000	10.2924	10.3300	-0.673%	406,758	-8.228%
2026-03-24	10.4200	10.600000	10.3800	10.4000	-1.515%	503,764	-8.846%
2026-03-23	10.5000	10.800000	10.3500	10.5600	+0.285%	436,504	-10.227%
2026-03-20	10.9900	11.000000	10.5000	10.5300	-4.186%	986,800	-9.972%
2026-03-19	11.4000	11.430000	10.8100	10.9900	-3.934%	838,223	-13.740%
2026-03-18	11.8000	11.890000	11.3900	11.4400	-3.051%	492,715	-17.133%
2026-03-17	11.7000	11.910000	11.6116	11.8000	+1.201%	412,537	-19.661%
2026-03-16	11.4900	11.745600	11.4646	11.6600	+2.641%	439,058	-18.696%
2026-03-13	11.9700	11.995000	11.3350	11.3600	-4.054%	504,857	-16.549%
2026-03-12	11.8500	12.010000	11.5100	11.8400	-0.921%	511,625	-19.932%
2026-03-11	12.0000	12.071300	11.8700	11.9500	-0.500%	398,535	-20.669%
2026-03-10	11.8650	12.200000	11.7750	12.0100	+1.780%	437,828	-21.066%
2026-03-09	11.6700	11.850000	11.3520	11.8000	+0.597%	565,561	-19.661%
2026-03-06	11.7600	11.850000	11.6000	11.7300	-0.677%	502,629	-19.182%
2026-03-05	11.9500	11.990000	11.7100	11.8100	-1.829%	523,855	-19.729%
2026-03-04	12.0900	12.195000	11.8600	12.0300	+0.083%	609,703	-21.197%
2026-03-03	11.9300	12.230000	11.8502	12.0200	-1.151%	664,632	-21.131%
2026-03-02	12.0300	12.310000	11.6200	12.1600	-0.977%	967,740	-22.039%
2026-02-27	12.3200	12.570000	12.1400	12.2800	-1.127%	1,005,754	-22.801%
2026-02-26	12.4400	12.519700	12.0600	12.4200	-0.640%	1,039,050	-23.671%
2026-02-25	11.5300	13.000000	11.4600	12.5000	+8.601%	1,713,334	-24.160%
2026-02-24	11.2100	11.510000	11.1100	11.5100	+1.768%	610,299	-17.637%
2026-02-23	10.9000	11.320000	10.9000	11.3100	+3.666%	883,214	-16.180%
2026-02-20	10.9800	11.010000	10.7700	10.9100	-0.728%	555,412	-13.107%
2026-02-19	11.0500	11.268400	10.8900	10.9900	-0.453%	804,971	-13.740%
2026-02-18	11.3800	11.429900	11.0215	11.0400	-3.327%	920,806	-14.130%
2026-02-17	11.4700	11.690000	11.1750	11.4200	+2.055%	1,077,240	-16.988%
2026-02-13	10.9700	11.280000	10.8400	11.1900	+3.324%	580,228	-15.282%
2026-02-12	11.1700	11.334048	10.8100	10.8300	-2.870%	521,666	-12.465%
2026-02-11	10.9900	11.155000	10.9900	11.1500	+1.826%	546,857	-14.978%
2026-02-10	10.9000	11.055000	10.8773	10.9500	+0.183%	483,601	-13.425%
2026-02-09	11.0000	11.120000	10.7000	10.9300	-0.727%	644,568	-13.266%
2026-02-06	11.1200	11.140000	10.7400	11.0100	-0.989%	1,060,485	-13.896%
2026-02-05	11.0500	11.305000	10.9600	11.1200	+0.452%	817,167	-14.748%
2026-02-04	11.0200	11.280000	11.0100	11.0700	+0.636%	950,104	-14.363%
2026-02-03	10.8700	11.160000	10.8350	11.0000	+2.041%	929,318	-13.818%
2026-02-02	11.1400	11.280000	10.7235	10.7800	-3.318%	1,387,477	-12.059%
2026-01-30	10.4200	11.160000	10.3100	11.1500	+6.801%	1,721,959	-14.978%
2026-01-29	9.8400	10.440000	9.8350	10.4400	+7.077%	2,101,505	-9.195%
2026-01-28	9.8000	9.880000	9.7050	9.7500	-0.307%	719,618	-2.769%
2026-01-27	9.5800	9.865000	9.5400	9.7800	+1.875%	751,160	-3.067%
2026-01-26	9.6300	9.670000	9.4400	9.6000	-0.208%	1,038,483	-1.250%
2026-01-23	9.7700	9.779700	9.6150	9.6200	-2.037%	620,445	-1.455%
2026-01-22	9.8700	9.985000	9.8050	9.8200	-0.406%	493,283	-3.462%
2026-01-21	9.9100	10.000000	9.7250	9.8600	+0.305%	611,028	-3.854%
2026-01-20	10.0000	10.010000	9.7600	9.8300	-1.994%	649,200	-3.561%
2026-01-16	9.9800	10.075000	9.9200	10.0300	+0.400%	712,527	-5.484%
2026-01-15	9.7400	10.070000	9.7250	9.9900	+2.884%	997,250	-5.105%
2026-01-14	9.7200	9.820000	9.6600	9.7100	+0.414%	881,433	-2.369%
2026-01-13	9.6200	9.760000	9.5550	9.6700	+0.939%	665,369	-1.965%
2026-01-12	9.4500	9.670000	9.3900	9.5800	+1.591%	533,865	-1.044%
2026-01-09	9.4300	9.470000	9.3400	9.4300	+0.426%	415,373	+0.530%
2026-01-08	9.3350	9.440000	9.2500	9.3900	+0.428%	530,987	+0.958%
2026-01-07	9.4600	9.495000	9.3140	9.3500	-0.953%	467,835	+1.390%
2026-01-06	9.3200	9.450000	9.2600	9.4400	+1.505%	594,162	+0.424%
2026-01-05	9.1100	9.330000	9.1000	9.3000	+1.862%	763,700	+1.935%
2026-01-02	9.1500	9.195000	9.0600	9.1300	-0.219%	605,528	+3.834%
2025-12-31	9.0600	9.185000	9.0600	9.1500	+0.660%	496,803	+3.607%
2025-12-30	8.8900	9.110000	8.8800	9.0900	+2.250%	432,675	+4.290%
2025-12-29	8.7800	8.920000	8.7800	8.8900	+0.908%	577,900	+6.637%
2025-12-26	8.8500	8.880000	8.7900	8.8100	-0.676%	354,331	+7.605%
2025-12-24	8.7900	8.900000	8.7200	8.8700	+1.256%	314,144	+6.877%
2025-12-23	8.8000	8.830000	8.7300	8.7600	-0.455%	603,880	+8.219%
2025-12-22	8.7900	8.890000	8.7000	8.8000	+0.114%	656,684	+7.727%
2025-12-19	8.9000	8.965000	8.7800	8.7900	-1.236%	594,540	+7.850%
2025-12-18	8.8400	9.030000	8.8300	8.9000	+0.679%	424,130	+6.517%
2025-12-17	8.7300	8.910000	8.7050	8.8400	+1.260%	535,087	+7.240%
2025-12-16	8.7600	8.870000	8.7200	8.7300	-0.342%	685,777	+8.591%
2025-12-15	9.0000	9.040000	8.6100	8.7600	-2.341%	1,178,095	+8.219%
2025-12-12	9.0300	9.046500	8.9300	8.9700	-0.444%	541,733	+5.686%
2025-12-11	9.1000	9.130000	9.0000	9.0100	-0.332%	540,132	+5.216%
2025-12-10	9.1400	9.140000	9.0200	9.0400	-0.768%	648,952	+4.867%
2025-12-09	9.1200	9.200000	9.0750	9.1100	-0.110%	465,892	+4.061%
2025-12-08	9.1600	9.206500	9.0500	9.1200	-0.110%	374,262	+3.947%
2025-12-05	9.2700	9.280000	9.1100	9.1300	-0.976%	319,000	+3.834%
2025-12-04	9.2100	9.270000	9.1600	9.2200	0.000%	358,302	+2.820%
2025-12-03	9.1700	9.249900	9.1201	9.2200	+0.655%	331,272	+2.820%
2025-12-02	9.2500	9.250000	9.1100	9.1600	-0.435%	465,238	+3.493%
2025-12-01	9.2200	9.250000	9.1800	9.2000	-1.182%	351,190	+3.043%
2025-11-28	9.2800	9.325000	9.2100	9.3100	+0.108%	277,364	+1.826%
2025-11-26	9.2000	9.350000	9.1800	9.3000	+1.197%	394,841	+1.935%
2025-11-25	9.1600	9.330000	9.1600	9.1900	+0.989%	341,701	+3.156%
2025-11-24	9.1800	9.220000	9.0800	9.1000	-0.763%	288,732	+4.176%
2025-11-21	8.9700	9.215000	8.9400	9.1700	+2.573%	479,759	+3.381%
2025-11-20	9.1900	9.190000	8.9200	8.9400	-0.997%	396,219	+6.040%
2025-11-19	9.3500	9.368400	9.0000	9.0300	-3.731%	426,152	+4.983%
2025-11-18	9.3900	9.464300	9.2899	9.3800	-0.106%	297,004	+1.066%
2025-11-17	9.5600	9.609900	9.3600	9.3900	-2.187%	290,525	+0.958%
2025-11-14	9.7000	9.750000	9.5300	9.6000	-1.235%	383,716	-1.250%
2025-11-13	9.8500	9.935700	9.5000	9.7200	-1.719%	805,106	-2.469%
2025-11-12	10.0000	10.070000	9.8600	9.8900	-1.001%	460,191	-4.146%
2025-11-11	9.8100	10.040000	9.7900	9.9900	+1.731%	606,942	-5.105%
2025-11-10	9.4300	9.840000	9.4000	9.8200	+4.579%	659,277	-3.462%
2025-11-07	9.3300	9.430000	9.2700	9.3900	+0.643%	389,499	+0.958%
2025-11-06	9.2250	9.500000	9.1250	9.3300	+0.974%	560,422	+1.608%
2025-11-05	9.1600	9.270000	9.0311	9.2400	+1.427%	332,645	+2.597%
2025-11-04	9.1300	9.130000	9.0100	9.1100	-0.546%	437,359	+4.061%
2025-11-03	9.0300	9.160000	8.9300	9.1600	+1.104%	347,699	+3.493%
2025-10-31	9.0100	9.105000	8.8200	9.0600	+1.003%	371,914	+4.636%
2025-10-30	9.0900	9.133200	8.9600	8.9700	-1.537%	279,537	+5.686%
2025-10-29	9.2400	9.270000	9.0750	9.1100	-1.193%	470,015	+4.061%
2025-10-28	9.1900	9.320000	9.1100	9.2200	+0.326%	324,980	+2.820%
2025-10-27	9.1300	9.250000	9.0500	9.1900	+0.328%	351,528	+3.156%
2025-10-24	9.0400	9.195000	9.0000	9.1600	+1.665%	305,330	+3.493%
2025-10-23	9.0300	9.060000	8.9600	9.0100	-0.332%	278,268	+5.216%
2025-10-22	8.9000	9.069500	8.8400	9.0400	+1.345%	413,234	+4.867%
2025-10-21	9.0300	9.080000	8.9000	8.9200	-1.762%	311,060	+6.278%
2025-10-20	9.0900	9.170000	9.0100	9.0800	+0.331%	311,283	+4.405%
2025-10-17	9.1100	9.168200	9.0350	9.0500	-1.309%	274,183	+4.751%
2025-10-16	9.2800	9.350000	9.1200	9.1700	-1.292%	251,730	+3.381%
2025-10-15	9.2200	9.400000	9.2200	9.2900	+0.324%	336,359	+2.045%
2025-10-14	9.2200	9.300000	9.0550	9.2600	-0.108%	354,151	+2.376%
2025-10-13	9.1500	9.280000	9.0200	9.2700	+2.886%	563,532	+2.265%
2025-10-10	9.1200	9.163122	8.9200	9.0100	-1.206%	568,913	+5.216%
2025-10-09	9.1300	9.190000	9.0350	9.1200	-0.328%	257,683	+3.947%
2025-10-08	9.1200	9.190000	9.0791	9.1500	+0.329%	233,025	+3.607%
2025-10-07	9.1300	9.230000	9.0550	9.1200	-0.219%	311,660	+3.947%
2025-10-06	9.2300	9.230000	9.1000	9.1400	-0.975%	363,511	+3.720%
2025-10-03	9.2500	9.345000	9.1900	9.2300	-0.216%	323,738	+2.709%
2025-10-02	9.3300	9.350000	9.0322	9.2500	-0.857%	739,415	+2.486%
2025-10-01	9.1500	9.340000	9.1050	9.3300	+1.856%	494,893	+1.608%
2025-09-30	9.1000	9.210000	9.0800	9.1600	+0.109%	274,906	+3.493%
2025-09-29	9.1400	9.190000	9.0600	9.1500	+0.329%	295,748	+3.607%
2025-09-26	9.1400	9.262500	9.0850	9.1200	-0.219%	292,980	+3.947%
2025-09-25	9.2800	9.340000	9.1200	9.1400	-2.141%	337,625	+3.720%
2025-09-24	9.2700	9.420000	9.1901	9.3400	+0.215%	424,238	+1.499%
2025-09-23	9.1800	9.405000	9.1800	9.3200	+1.415%	286,163	+1.717%
2025-09-22	9.1600	9.290000	9.0300	9.1900	-0.756%	452,298	+3.156%
2025-09-19	9.3700	9.390000	9.2198	9.2600	-1.174%	669,937	+2.376%
2025-09-18	9.0300	9.440000	9.0200	9.3700	+4.111%	667,132	+1.174%
2025-09-17	9.0000	9.190000	8.9200	9.0000	+0.671%	583,030	+5.333%
2025-09-16	8.9000	8.980000	8.8050	8.9400	+0.789%	439,427	+6.040%
2025-09-15	8.8700	8.885000	8.7800	8.8700	+0.113%	348,127	+6.877%
2025-09-12	8.9000	8.967900	8.8050	8.8600	-0.561%	385,334	+6.998%
2025-09-11	8.8500	8.930000	8.7700	8.9100	+0.451%	804,944	+6.397%
2025-09-10	8.9000	8.925000	8.7850	8.8700	-0.337%	292,248	+6.877%
2025-09-09	9.0100	9.010000	8.8450	8.9000	-1.221%	367,855	+6.517%
2025-09-08	9.0100	9.070000	8.8900	9.0100	+0.334%	323,902	+5.216%
2025-09-05	9.1000	9.190000	8.9600	8.9800	-0.554%	411,384	+5.568%
2025-09-04	8.9800	9.030000	8.8800	9.0300	+0.445%	276,813	+4.983%
2025-09-03	8.9000	9.018300	8.8903	8.9900	+0.559%	344,293	+5.451%
2025-09-02	9.1500	9.160000	8.9146	8.9400	-2.826%	478,385	+6.040%
2025-08-29	9.2000	9.270000	9.1650	9.2000	0.000%	352,366	+3.043%
2025-08-28	9.1500	9.200000	9.0501	9.2000	+0.656%	230,326	+3.043%
2025-08-27	9.0700	9.170000	9.0350	9.1400	+0.550%	290,526	+3.720%
2025-08-26	9.0900	9.140000	9.0200	9.0900	+0.331%	187,119	+4.290%
2025-08-25	9.0400	9.110000	8.9900	9.0600	-0.875%	329,052	+4.636%
2025-08-22	8.9700	9.237800	8.9501	9.1400	+2.581%	369,821	+3.720%
2025-08-21	8.8800	8.975000	8.8200	8.9100	-0.112%	257,516	+6.397%
2025-08-20	8.9200	9.075000	8.8900	8.9200	-0.557%	322,722	+6.278%
2025-08-19	8.9100	9.070000	8.9000	8.9700	+1.471%	334,494	+5.686%
2025-08-18	8.9000	8.958000	8.8100	8.8400	-0.450%	400,403	+7.240%
2025-08-15	8.8900	8.958800	8.6900	8.8800	+0.452%	363,198	+6.757%
2025-08-14	8.9600	8.990000	8.8000	8.8400	-1.559%	333,848	+7.240%
2025-08-13	8.8800	9.020000	8.8260	8.9800	+1.240%	366,925	+5.568%
2025-08-12	8.6900	8.969000	8.5700	8.8700	+2.543%	512,736	+6.877%
2025-08-11	8.7000	8.880000	8.6200	8.6500	-0.460%	620,968	+9.595%
2025-08-08	8.9500	9.030000	8.4700	8.6900	-4.923%	1,575,142	+9.091%
2025-08-07	9.1700	9.270000	9.0500	9.1400	+0.329%	475,592	+3.720%
2025-08-06	9.2500	9.290000	9.1100	9.1100	-1.300%	270,485	+4.061%
2025-08-05	9.1500	9.285000	9.0800	9.2300	+1.095%	442,644	+2.709%
2025-08-04	9.1400	9.250000	9.1300	9.1300	+0.220%	429,145	+3.834%
2025-08-01	9.2500	9.310000	8.9700	9.1100	-0.978%	647,006	+4.061%
2025-07-31	9.3300	9.410000	9.1700	9.2000	-2.023%	606,124	+3.043%
2025-07-30	9.5900	9.690000	9.3200	9.3900	-2.086%	731,902	+0.958%
2025-07-29	9.5100	9.636500	9.4200	9.5900	+0.947%	638,676	-1.147%
2025-07-28	9.7600	9.950000	9.4100	9.5000	-2.364%	1,192,118	-0.211%
2025-07-25	10.7800	10.800000	9.5306	9.7300	-9.656%	1,632,293	-2.569%
2025-07-24	10.7500	10.814800	10.7100	10.7700	-0.278%	275,319	-11.978%
2025-07-23	10.6200	10.800000	10.5550	10.8000	+2.273%	287,732	-12.222%
2025-07-22	10.3100	10.580000	10.2744	10.5600	+2.425%	299,340	-10.227%
2025-07-21	10.3300	10.510000	10.3000	10.3100	0.000%	257,433	-8.050%
2025-07-18	10.3300	10.350000	10.2200	10.3100	+0.487%	249,782	-8.050%
2025-07-17	10.2800	10.430000	10.2500	10.2600	-0.388%	292,286	-7.602%
2025-07-16	10.2600	10.330000	10.1200	10.3000	+0.783%	284,949	-7.961%
2025-07-15	10.5800	10.625100	10.2100	10.2200	-3.403%	261,660	-7.241%
2025-07-14	10.6200	10.777000	10.5100	10.5800	-0.750%	295,826	-10.397%
2025-07-11	10.5700	10.695000	10.4500	10.6600	+0.851%	281,490	-11.069%
2025-07-10	10.4000	10.630000	10.4000	10.5700	+0.955%	314,977	-10.312%
2025-07-09	10.4800	10.500000	10.3600	10.4700	+0.673%	221,606	-9.456%
2025-07-08	10.3800	10.560000	10.3400	10.4000	+0.193%	442,055	-8.846%
2025-07-07	10.6500	10.660000	10.3750	10.3800	-2.809%	418,332	-8.671%
2025-07-03	10.6700	10.750000	10.6050	10.6800	+0.376%	185,944	-11.236%
2025-07-02	10.3500	10.690000	10.3000	10.6400	+2.901%	459,689	-10.902%
2025-07-01	10.1300	10.518400	10.1300	10.3400	+1.672%	326,891	-8.317%
2025-06-30	10.2600	10.260000	10.0300	10.1700	-0.877%	325,078	-6.785%
2025-06-27	10.3500	10.425000	10.1499	10.2600	-0.388%	1,128,655	-7.602%
2025-06-26	10.1300	10.320000	10.1200	10.3000	+1.678%	285,530	-7.961%
2025-06-25	10.2200	10.300000	10.0750	10.1300	-2.408%	423,113	-6.417%
2025-06-24	10.4700	10.535000	10.3542	10.3800	-0.765%	267,640	-8.671%
2025-06-23	10.1600	10.550000	10.0900	10.4600	+2.750%	405,780	-9.369%
2025-06-20	10.1500	10.245000	10.0450	10.1800	+0.892%	335,172	-6.876%
2025-06-18	9.9600	10.225000	9.9350	10.0900	+1.305%	373,473	-6.046%
2025-06-17	10.0600	10.130000	9.9300	9.9600	-1.872%	275,208	-4.819%
2025-06-16	10.1400	10.230000	10.1000	10.1500	+0.296%	231,093	-6.601%
2025-06-13	10.1300	10.170000	10.0300	10.1200	-0.978%	208,832	-6.324%
2025-06-12	10.1300	10.280000	10.0100	10.2200	+0.888%	244,192	-7.241%
2025-06-11	10.2800	10.340000	10.1200	10.1300	-1.459%	261,178	-6.417%
2025-06-10	10.1300	10.338900	10.0800	10.2800	+2.697%	330,945	-7.782%
2025-06-09	9.8700	10.070000	9.8100	10.0100	+2.247%	251,483	-5.295%
2025-06-06	9.7400	9.870000	9.7200	9.7900	+1.451%	203,092	-3.166%
2025-06-05	9.8000	9.800000	9.6200	9.6500	-1.531%	274,755	-1.762%
2025-06-04	9.8400	9.920000	9.7700	9.8000	-0.508%	279,956	-3.265%
2025-06-03	9.8300	9.940000	9.7000	9.8500	-0.203%	248,083	-3.756%
2025-06-02	9.8800	9.910000	9.7550	9.8700	-0.152%	202,664	-3.951%
2025-05-30	9.8300	9.940000	9.8100	9.8850	+0.254%	188,102	-4.097%
2025-05-29	9.7500	9.900000	9.7400	9.8600	+1.232%	212,594	-3.854%
2025-05-28	9.9200	9.950000	9.6800	9.7400	-1.815%	302,029	-2.669%
2025-05-27	9.6000	9.945000	9.5800	9.9200	+3.441%	364,755	-4.435%
2025-05-23	9.4200	9.650000	9.3810	9.5900	+0.947%	300,918	-1.147%
2025-05-22	9.4600	9.550000	9.4000	9.5000	+0.423%	341,851	-0.211%
2025-05-21	9.5800	9.590700	9.4000	9.4600	-2.273%	392,065	+0.211%
2025-05-20	9.6900	9.780000	9.6500	9.6800	-0.616%	253,995	-2.066%
2025-05-19	9.7000	9.795000	9.6150	9.7400	-0.612%	273,759	-2.669%
2025-05-16	9.7400	9.840000	9.6400	9.8000	+0.307%	274,237	-3.265%
2025-05-15	9.5200	9.785000	9.5100	9.7700	+2.518%	240,602	-2.968%
2025-05-14	9.8400	9.860000	9.5100	9.5300	-3.835%	363,123	-0.525%
2025-05-13	9.8500	10.210000	9.6600	9.9100	+2.694%	449,801	-4.339%
2025-05-12	9.7500	9.850000	9.6150	9.6500	+0.312%	358,384	-1.762%
2025-05-09	9.3200	9.660000	9.3200	9.6200	+2.778%	361,332	-1.455%
2025-05-08	9.3550	9.421500	9.1701	9.3600	+0.971%	390,630	+1.282%
2025-05-07	9.4300	9.580000	9.2400	9.2700	-1.173%	427,650	+2.265%
2025-05-06	9.6200	9.690000	9.3700	9.3800	-2.697%	364,257	+1.066%
2025-05-05	9.7900	9.830000	9.6400	9.6400	-2.380%	294,682	-1.660%
2025-05-02	9.9200	10.000000	9.8600	9.8750	+0.254%	193,672	-4.000%
2025-05-01	9.9200	9.961100	9.8000	9.8500	-0.806%	256,939	-3.756%
2025-04-30	9.9200	9.999900	9.7500	9.9300	-0.301%	267,718	-4.532%
2025-04-29	9.9300	10.050000	9.8526	9.9600	+0.101%	251,553	-4.819%
2025-04-28	9.8500	9.970000	9.7900	9.9500	+1.427%	269,133	-4.724%
2025-04-25	9.6700	9.815000	9.5550	9.8100	+1.030%	185,716	-3.364%
2025-04-24	9.8200	9.820000	9.6400	9.7100	-0.918%	279,770	-2.369%
2025-04-23	9.9600	9.980000	9.7200	9.8000	-0.810%	282,485	-3.265%
2025-04-22	9.8000	9.965400	9.7250	9.8800	+1.385%	290,698	-4.049%
2025-04-21	9.6500	9.915000	9.4500	9.7450	+1.722%	503,974	-2.719%
2025-04-17	9.5000	9.820000	9.4700	9.5800	+1.055%	400,917	-1.044%
2025-04-16	9.5500	9.669900	9.4232	9.4800	-0.837%	254,548	0.000%
2025-04-15	9.4200	9.710000	9.3800	9.5600	+1.486%	368,724	-0.837%
2025-04-14	9.2800	9.520000	9.2500	9.4200	+2.614%	310,134	+0.637%
2025-04-11	9.1500	9.230000	8.9050	9.1800	+0.658%	497,664	+3.268%
2025-04-10	9.2720	9.419900	9.0100	9.1200	-2.460%	470,317	+3.947%