LANDO
Gladstone Land Corporation 6.00% Series B Cumulative Redeemable Preferred Stock
stockNASDAQ
Market OpenOct 2, 2026 9:45:41 AM EDT
19.84USD-1.097%(-0.22)2,917
17.04Bid23.82Ask6.78SpreadLANDO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.05 | 20.13 | 19.80 | 20.06 | +0.501% | 11,850 | 0.000% | |
| 2026-10-01 | 19.95 | 20.05 | 19.82 | 19.96 | +1.063% | 19,370 | +0.501% | |
| 2026-09-30 | 19.66 | 19.92 | 19.57 | 19.75 | +0.407% | 22,747 | +1.570% | |
| 2026-09-29 | 19.67 | 19.92 | 19.50 | 19.67 | -0.807% | 14,618 | +1.983% | |
| 2026-09-28 | 19.70 | 19.86 | 19.61 | 19.83 | +0.152% | 27,489 | +1.160% | |
| 2026-09-25 | 19.61 | 19.80 | 19.61 | 19.80 | +0.406% | 13,658 | +1.313% | |
| 2026-09-24 | 19.78 | 19.89 | 19.66 | 19.72 | -0.855% | 22,110 | +1.724% | |
| 2026-09-23 | 19.75 | 19.95 | 19.75 | 19.89 | -0.251% | 18,433 | +0.855% | |
| 2026-09-22 | 19.98 | 19.99 | 19.80 | 19.94 | +0.403% | 20,927 | +0.602% | |
| 2026-09-21 | 19.67 | 19.88 | 19.67 | 19.86 | +0.404% | 23,056 | +1.007% | Div $0.125 |
| 2026-09-18 | 20.19 | 20.36 | 19.78 | 19.78 | -0.802% | 24,085 | +1.416% | |
| 2026-09-17 | 20.18 | 20.30 | 19.90 | 19.94 | -0.598% | 25,045 | +0.602% | |
| 2026-09-16 | 20.32 | 20.38 | 20.02 | 20.06 | -1.522% | 20,105 | 0.000% | |
| 2026-09-15 | 20.25 | 20.49 | 20.25 | 20.37 | -0.610% | 10,807 | -1.522% | |
| 2026-09-14 | 20.45 | 20.52 | 20.41 | 20.50 | -0.195% | 10,170 | -2.122% | |
| 2026-09-11 | 20.59 | 20.59 | 20.24 | 20.54 | -0.701% | 21,355 | -2.313% | |
| 2026-09-10 | 20.52 | 20.72 | 20.40 | 20.68 | +0.267% | 28,101 | -2.998% | |
| 2026-09-09 | 20.61 | 20.99 | 20.49 | 20.63 | -0.362% | 41,200 | -2.739% | |
| 2026-09-08 | 20.54 | 20.98 | 20.54 | 20.70 | +0.073% | 15,230 | -3.092% | |
| 2026-09-04 | 20.59 | 20.77 | 20.50 | 20.68 | -0.217% | 24,902 | -3.022% | |
| 2026-09-03 | 20.78 | 20.94 | 20.64 | 20.73 | -0.671% | 13,168 | -3.232% | |
| 2026-09-02 | 21.20 | 21.20 | 20.78 | 20.87 | -0.524% | 11,213 | -3.881% | |
| 2026-09-01 | 21.04 | 21.04 | 20.81 | 20.98 | -0.285% | 3,650 | -4.385% | |
| 2026-08-31 | 21.10 | 21.40 | 20.88 | 21.04 | -0.473% | 13,355 | -4.658% | |
| 2026-08-28 | 20.90 | 21.38 | 20.82 | 21.14 | +0.603% | 10,020 | -5.109% | |
| 2026-08-27 | 20.86 | 21.01 | 20.86 | 21.01 | +0.734% | 1,462 | -4.536% | |
| 2026-08-26 | 20.90 | 21.16 | 20.85 | 20.86 | -0.738% | 7,496 | -3.835% | |
| 2026-08-25 | 21.11 | 21.42 | 20.93 | 21.02 | -0.022% | 7,085 | -4.544% | |
| 2026-08-24 | 21.00 | 21.12 | 20.82 | 21.02 | +0.093% | 8,843 | -4.565% | |
| 2026-08-21 | 20.80 | 21.26 | 20.78 | 21.00 | -0.052% | 10,146 | -4.476% | |
| 2026-08-20 | 21.17 | 21.21 | 21.01 | 21.01 | -1.403% | 17,663 | -4.526% | |
| 2026-08-19 | 21.41 | 21.42 | 21.25 | 21.31 | -0.514% | 5,020 | -5.866% | |
| 2026-08-18 | 21.82 | 21.82 | 21.40 | 21.42 | -1.062% | 3,288 | -6.349% | Div $0.125 |
| 2026-08-17 | 21.78 | 21.85 | 21.37 | 21.65 | +0.563% | 3,828 | -7.344% | |
| 2026-08-14 | 21.57 | 21.85 | 21.30 | 21.53 | +0.735% | 11,208 | -6.822% | |
| 2026-08-13 | 21.53 | 21.53 | 21.29 | 21.37 | -0.781% | 7,810 | -6.138% | |
| 2026-08-12 | 21.80 | 21.89 | 21.32 | 21.54 | -1.644% | 18,679 | -6.871% | |
| 2026-08-11 | 22.00 | 22.02 | 21.90 | 21.90 | -0.364% | 7,128 | -8.402% | |
| 2026-08-10 | 21.98 | 22.08 | 21.98 | 21.98 | -0.317% | 12,845 | -8.735% | |
| 2026-08-07 | 21.88 | 22.05 | 21.78 | 22.05 | +0.593% | 7,390 | -9.025% | |
| 2026-08-06 | 21.99 | 22.02 | 21.84 | 21.92 | -0.273% | 9,120 | -8.485% | |
| 2026-08-05 | 21.84 | 21.98 | 21.80 | 21.98 | +0.687% | 6,299 | -8.735% | |
| 2026-08-04 | 21.69 | 21.88 | 21.61 | 21.83 | +0.723% | 9,632 | -8.108% | |
| 2026-08-03 | 21.55 | 21.86 | 21.51 | 21.67 | -0.855% | 19,754 | -7.443% | |
| 2026-07-31 | 21.85 | 21.91 | 21.54 | 21.86 | +0.321% | 28,580 | -8.234% | |
| 2026-07-30 | 21.67 | 21.88 | 21.25 | 21.79 | +1.114% | 30,462 | -7.939% | |
| 2026-07-29 | 21.46 | 21.60 | 21.45 | 21.55 | -0.231% | 26,932 | -6.914% | |
| 2026-07-28 | 21.27 | 21.64 | 21.27 | 21.60 | +0.982% | 25,810 | -7.130% | |
| 2026-07-27 | 21.26 | 21.40 | 21.16 | 21.39 | -0.093% | 26,061 | -6.218% | |
| 2026-07-24 | 21.33 | 21.41 | 21.15 | 21.41 | +0.281% | 7,360 | -6.305% | Div $0.125 |
| 2026-07-23 | 21.25 | 21.35 | 21.20 | 21.35 | +0.376% | 23,864 | -6.042% | |
| 2026-07-22 | 21.21 | 21.28 | 21.15 | 21.27 | +0.449% | 27,664 | -5.689% | |
| 2026-07-21 | 20.99 | 21.21 | 20.99 | 21.18 | +0.308% | 19,851 | -5.266% | |
| 2026-07-20 | 20.99 | 21.11 | 20.97 | 21.11 | +0.956% | 11,112 | -4.974% | |
| 2026-07-17 | 20.94 | 21.05 | 20.91 | 20.91 | +0.048% | 6,379 | -4.065% | |
| 2026-07-16 | 21.10 | 21.13 | 20.85 | 20.90 | -0.239% | 17,486 | -4.019% | |
| 2026-07-15 | 20.79 | 20.98 | 20.75 | 20.95 | +1.453% | 8,759 | -4.248% | |
| 2026-07-14 | 20.65 | 20.77 | 20.65 | 20.65 | +0.121% | 9,820 | -2.857% | |
| 2026-07-13 | 20.44 | 20.71 | 20.44 | 20.63 | +0.314% | 11,624 | -2.739% | |
| 2026-07-10 | 20.69 | 20.69 | 20.56 | 20.56 | +0.393% | 9,598 | -2.434% | |
| 2026-07-09 | 20.38 | 20.59 | 20.38 | 20.48 | +0.392% | 6,198 | -2.051% | |
| 2026-07-08 | 20.70 | 20.86 | 20.33 | 20.40 | -0.875% | 25,834 | -1.667% | |
| 2026-07-07 | 20.55 | 20.69 | 20.46 | 20.58 | +0.073% | 8,697 | -2.527% | |
| 2026-07-06 | 20.34 | 20.75 | 20.34 | 20.57 | +0.685% | 9,783 | -2.456% | |
| 2026-07-02 | 20.27 | 20.83 | 20.27 | 20.43 | +0.566% | 14,846 | -1.787% | |
| 2026-07-01 | 20.20 | 20.50 | 20.20 | 20.31 | +0.744% | 13,564 | -1.231% | |
| 2026-06-30 | 20.80 | 21.05 | 20.03 | 20.16 | -2.562% | 67,473 | -0.496% | |
| 2026-06-29 | 20.45 | 20.76 | 20.45 | 20.69 | +0.437% | 13,977 | -3.045% | |
| 2026-06-26 | 20.98 | 20.98 | 20.45 | 20.60 | +0.488% | 18,396 | -2.621% | |
| 2026-06-25 | 20.38 | 20.50 | 20.38 | 20.50 | +0.738% | 22,566 | -2.146% | |
| 2026-06-24 | 20.59 | 20.59 | 20.29 | 20.35 | +0.098% | 8,054 | -1.425% | |
| 2026-06-23 | 21.00 | 21.00 | 20.27 | 20.33 | +0.370% | 7,031 | -1.328% | Div $0.125 |
| 2026-06-22 | 20.57 | 20.60 | 20.22 | 20.25 | -2.456% | 28,318 | -0.963% | |
| 2026-06-18 | 20.89 | 20.89 | 20.71 | 20.77 | -0.360% | 7,576 | -3.395% | |
| 2026-06-17 | 20.94 | 20.94 | 20.75 | 20.84 | -0.691% | 10,175 | -3.743% | |
| 2026-06-16 | 20.82 | 21.09 | 20.76 | 20.98 | +0.311% | 8,163 | -4.408% | |
| 2026-06-15 | 20.87 | 21.09 | 20.81 | 20.92 | +0.752% | 26,239 | -4.111% | |
| 2026-06-12 | 20.86 | 20.90 | 20.56 | 20.76 | +0.260% | 8,933 | -3.390% | |
| 2026-06-11 | 20.57 | 20.79 | 20.57 | 20.71 | +0.388% | 8,160 | -3.139% | |
| 2026-06-10 | 20.56 | 20.69 | 20.56 | 20.63 | -0.770% | 17,362 | -2.763% | |
| 2026-06-09 | 20.96 | 21.04 | 20.58 | 20.79 | -0.288% | 18,704 | -3.511% | |
| 2026-06-08 | 20.76 | 20.93 | 20.59 | 20.85 | +0.434% | 10,565 | -3.789% | |
| 2026-06-05 | 20.68 | 20.81 | 20.68 | 20.76 | -1.001% | 9,830 | -3.372% | |
| 2026-06-04 | 20.69 | 20.98 | 20.69 | 20.97 | +1.061% | 6,473 | -4.340% | |
| 2026-06-03 | 20.60 | 20.78 | 20.58 | 20.75 | -0.000% | 12,120 | -3.325% | |
| 2026-06-02 | 20.66 | 20.80 | 20.61 | 20.75 | -0.528% | 16,857 | -3.325% | |
| 2026-06-01 | 20.56 | 20.93 | 20.56 | 20.86 | +1.460% | 4,915 | -3.836% | |
| 2026-05-29 | 20.94 | 20.94 | 20.56 | 20.56 | -1.249% | 14,447 | -2.432% | |
| 2026-05-28 | 20.50 | 20.97 | 20.48 | 20.82 | +1.909% | 73,217 | -3.651% | |
| 2026-05-27 | 20.78 | 20.78 | 20.43 | 20.43 | -0.969% | 11,567 | -1.811% | |
| 2026-05-26 | 20.67 | 20.71 | 20.59 | 20.63 | -0.290% | 12,487 | -2.763% | |
| 2026-05-22 | 20.47 | 20.92 | 20.47 | 20.69 | -0.048% | 9,701 | -3.045% | |
| 2026-05-21 | 20.59 | 20.94 | 20.51 | 20.70 | +0.145% | 13,848 | -3.092% | |
| 2026-05-20 | 20.59 | 20.98 | 20.53 | 20.67 | -0.958% | 27,028 | -2.951% | Div $0.125 |
| 2026-05-19 | 20.81 | 21.03 | 20.75 | 20.87 | -0.144% | 2,548 | -3.881% | |
| 2026-05-18 | 20.95 | 20.95 | 20.75 | 20.90 | +0.120% | 6,069 | -4.019% | |
| 2026-05-15 | 20.90 | 20.93 | 20.81 | 20.88 | -0.263% | 14,511 | -3.904% | |
| 2026-05-14 | 20.82 | 21.00 | 20.82 | 20.93 | 0.000% | 9,365 | -4.157% | |
| 2026-05-13 | 21.15 | 21.16 | 20.85 | 20.93 | -1.157% | 29,291 | -4.157% | |
| 2026-05-12 | 21.23 | 21.27 | 21.00 | 21.18 | -0.820% | 13,558 | -5.266% | |
| 2026-05-11 | 21.28 | 21.40 | 21.20 | 21.35 | +0.376% | 7,414 | -6.042% | |
| 2026-05-08 | 21.15 | 21.40 | 20.85 | 21.27 | +0.830% | 8,544 | -5.689% | |
| 2026-05-07 | 21.39 | 21.39 | 20.97 | 21.09 | +0.309% | 7,605 | -4.906% | |
| 2026-05-06 | 21.26 | 21.39 | 20.91 | 21.03 | -0.214% | 8,513 | -4.612% | |
| 2026-05-05 | 21.01 | 21.24 | 20.77 | 21.07 | -0.590% | 9,776 | -4.816% | |
| 2026-05-04 | 20.99 | 21.41 | 20.75 | 21.20 | +0.522% | 4,519 | -5.377% | |
| 2026-05-01 | 21.11 | 21.20 | 20.80 | 21.09 | -0.284% | 8,427 | -4.884% | |
| 2026-04-30 | 21.30 | 21.50 | 21.15 | 21.15 | -0.330% | 11,587 | -5.154% | |
| 2026-04-29 | 20.80 | 21.34 | 20.80 | 21.22 | +0.791% | 17,546 | -5.467% | |
| 2026-04-28 | 20.91 | 21.05 | 20.75 | 21.05 | +1.511% | 7,692 | -4.719% | |
| 2026-04-27 | 20.87 | 21.01 | 20.70 | 20.74 | -1.472% | 5,315 | -3.279% | |
| 2026-04-24 | 20.52 | 21.23 | 20.52 | 21.05 | +0.286% | 21,934 | -4.703% | Div $0.125 |
| 2026-04-23 | 20.40 | 20.99 | 20.40 | 20.99 | +2.440% | 21,355 | -4.431% | |
| 2026-04-22 | 20.62 | 20.62 | 20.46 | 20.49 | -0.171% | 6,890 | -2.099% | |
| 2026-04-21 | 20.46 | 20.71 | 20.46 | 20.52 | -0.364% | 8,257 | -2.266% | |
| 2026-04-20 | 20.64 | 20.80 | 20.60 | 20.60 | +0.439% | 12,092 | -2.621% | |
| 2026-04-17 | 20.60 | 20.84 | 20.48 | 20.51 | -1.157% | 26,872 | -2.194% | |
| 2026-04-16 | 20.61 | 20.79 | 20.61 | 20.75 | +0.242% | 8,273 | -3.325% | |
| 2026-04-15 | 20.92 | 21.00 | 20.50 | 20.70 | -1.616% | 8,925 | -3.092% | |
| 2026-04-14 | 20.80 | 21.19 | 20.66 | 21.04 | +1.154% | 24,285 | -4.658% | |
| 2026-04-13 | 21.27 | 21.27 | 20.62 | 20.80 | +1.020% | 24,315 | -3.558% | |
| 2026-04-10 | 20.36 | 20.70 | 20.35 | 20.59 | +0.981% | 15,847 | -2.574% | |
| 2026-04-09 | 20.17 | 20.45 | 20.17 | 20.39 | +0.691% | 14,868 | -1.618% | |
| 2026-04-08 | 20.35 | 20.48 | 20.14 | 20.25 | -1.075% | 9,382 | -0.938% | |
| 2026-04-07 | 20.35 | 20.74 | 20.33 | 20.47 | +0.837% | 9,025 | -2.003% | |
| 2026-04-06 | 20.25 | 20.50 | 20.25 | 20.30 | -1.408% | 9,238 | -1.182% | |
| 2026-04-02 | 20.05 | 20.68 | 20.05 | 20.59 | +2.133% | 8,929 | -2.574% | |
| 2026-04-01 | 20.11 | 20.50 | 20.11 | 20.16 | +0.800% | 16,165 | -0.496% | |
| 2026-03-31 | 20.68 | 20.88 | 20.00 | 20.00 | -3.148% | 37,909 | +0.300% | |
| 2026-03-30 | 20.25 | 20.67 | 20.05 | 20.65 | +1.975% | 29,868 | -2.857% | |
| 2026-03-27 | 20.25 | 20.30 | 20.01 | 20.25 | +0.148% | 12,500 | -0.938% | |
| 2026-03-26 | 20.10 | 20.31 | 20.00 | 20.22 | +0.697% | 7,565 | -0.791% | |
| 2026-03-25 | 20.08 | 20.13 | 20.00 | 20.08 | -0.626% | 4,290 | -0.100% | |
| 2026-03-24 | 20.00 | 20.22 | 20.00 | 20.21 | +0.629% | 6,181 | -0.725% | |
| 2026-03-23 | 19.64 | 20.39 | 19.60 | 20.08 | 0.000% | 17,857 | -0.100% | Div $0.125 |
| 2026-03-20 | 20.10 | 20.23 | 19.80 | 20.08 | -0.937% | 11,925 | -0.100% | |
| 2026-03-19 | 20.20 | 20.35 | 20.01 | 20.27 | +0.642% | 7,022 | -1.036% | |
| 2026-03-18 | 20.31 | 20.31 | 20.14 | 20.14 | -0.637% | 2,601 | -0.400% | |
| 2026-03-17 | 20.20 | 20.27 | 20.04 | 20.27 | +0.744% | 10,794 | -1.035% | |
| 2026-03-16 | 20.00 | 20.12 | 19.83 | 20.12 | +0.550% | 12,446 | -0.298% | |
| 2026-03-13 | 19.92 | 20.07 | 19.90 | 20.01 | +0.050% | 6,593 | +0.250% | |
| 2026-03-12 | 19.95 | 20.07 | 19.71 | 20.00 | +0.452% | 11,327 | +0.300% | |
| 2026-03-11 | 19.91 | 19.98 | 19.91 | 19.91 | 0.000% | 7,101 | +0.753% | |
| 2026-03-10 | 19.79 | 19.98 | 19.79 | 19.91 | +0.963% | 12,872 | +0.753% | |
| 2026-03-09 | 19.75 | 19.77 | 19.67 | 19.72 | -0.253% | 27,221 | +1.724% | |
| 2026-03-06 | 19.80 | 19.89 | 19.70 | 19.77 | -0.340% | 16,913 | +1.467% | |
| 2026-03-05 | 19.83 | 19.96 | 19.80 | 19.84 | -0.013% | 15,410 | +1.122% | |
| 2026-03-04 | 19.82 | 20.04 | 19.81 | 19.84 | -0.251% | 11,230 | +1.109% | |
| 2026-03-03 | 19.88 | 19.92 | 19.82 | 19.89 | +0.050% | 3,091 | +0.855% | |
| 2026-03-02 | 19.68 | 19.93 | 19.68 | 19.88 | +2.263% | 17,461 | +0.905% | |
| 2026-02-27 | 20.22 | 20.23 | 19.44 | 19.44 | -3.762% | 35,273 | +3.189% | |
| 2026-02-26 | 20.15 | 20.22 | 20.05 | 20.20 | -0.148% | 8,083 | -0.693% | |
| 2026-02-25 | 20.20 | 20.24 | 20.16 | 20.23 | +0.647% | 5,911 | -0.840% | |
| 2026-02-24 | 20.12 | 20.13 | 20.00 | 20.10 | -0.199% | 5,249 | -0.199% | |
| 2026-02-23 | 20.26 | 20.26 | 20.02 | 20.14 | +0.174% | 12,719 | -0.397% | |
| 2026-02-20 | 20.02 | 20.19 | 20.02 | 20.11 | +0.125% | 3,951 | -0.224% | |
| 2026-02-19 | 20.13 | 20.13 | 20.05 | 20.08 | +0.050% | 3,859 | -0.100% | |
| 2026-02-18 | 20.00 | 20.20 | 20.00 | 20.07 | +0.100% | 8,584 | -0.050% | Div $0.125 |
| 2026-02-17 | 20.03 | 20.20 | 20.03 | 20.05 | +0.050% | 14,497 | +0.050% | |
| 2026-02-13 | 20.02 | 20.16 | 20.02 | 20.04 | -0.187% | 6,211 | +0.100% | |
| 2026-02-12 | 20.05 | 20.10 | 20.05 | 20.08 | +0.237% | 10,310 | -0.087% | |
| 2026-02-11 | 20.05 | 20.17 | 20.03 | 20.03 | -0.050% | 13,293 | +0.150% | |
| 2026-02-10 | 20.12 | 20.12 | 20.00 | 20.04 | -0.546% | 5,276 | +0.100% | |
| 2026-02-09 | 20.05 | 20.16 | 20.00 | 20.15 | +0.577% | 10,025 | -0.447% | |
| 2026-02-06 | 20.00 | 20.10 | 19.90 | 20.03 | -0.127% | 11,973 | +0.127% | |
| 2026-02-05 | 19.99 | 20.07 | 19.90 | 20.06 | +0.300% | 5,361 | 0.000% | |
| 2026-02-04 | 19.99 | 20.10 | 19.90 | 20.00 | +0.050% | 9,017 | +0.300% | |
| 2026-02-03 | 19.90 | 19.99 | 19.85 | 19.99 | +0.655% | 4,423 | +0.350% | |
| 2026-02-02 | 19.88 | 19.99 | 19.84 | 19.86 | +0.050% | 11,014 | +1.007% | |
| 2026-01-30 | 19.95 | 19.95 | 19.71 | 19.85 | -0.451% | 7,945 | +1.058% | |
| 2026-01-29 | 19.81 | 19.94 | 19.79 | 19.94 | +0.446% | 9,285 | +0.602% | |
| 2026-01-28 | 19.68 | 19.95 | 19.68 | 19.85 | +0.871% | 9,827 | +1.051% | |
| 2026-01-27 | 19.65 | 19.77 | 19.65 | 19.68 | -0.178% | 2,526 | +1.931% | |
| 2026-01-26 | 20.05 | 20.05 | 19.63 | 19.71 | -1.178% | 14,504 | +1.750% | |
| 2026-01-23 | 19.84 | 19.96 | 19.65 | 19.95 | -0.050% | 14,089 | +0.551% | Div $0.125 |
| 2026-01-22 | 19.93 | 20.02 | 19.80 | 19.96 | +0.453% | 23,223 | +0.501% | |
| 2026-01-21 | 19.67 | 20.09 | 19.57 | 19.87 | +1.223% | 48,210 | +0.956% | |
| 2026-01-20 | 19.45 | 19.69 | 19.41 | 19.63 | +0.667% | 11,769 | +2.191% | |
| 2026-01-16 | 19.57 | 19.72 | 19.41 | 19.50 | -1.015% | 10,796 | +2.872% | |
| 2026-01-15 | 19.65 | 19.75 | 19.50 | 19.70 | -0.253% | 15,738 | +1.827% | |
| 2026-01-14 | 19.40 | 19.75 | 19.36 | 19.75 | +1.542% | 32,114 | +1.570% | |
| 2026-01-13 | 19.44 | 19.49 | 19.27 | 19.45 | +0.517% | 59,208 | +3.136% | |
| 2026-01-12 | 19.53 | 19.58 | 19.33 | 19.35 | -0.973% | 34,523 | +3.670% | |
| 2026-01-09 | 19.38 | 19.54 | 19.37 | 19.54 | +1.147% | 78,821 | +2.661% | |
| 2026-01-08 | 19.24 | 19.37 | 19.19 | 19.32 | +0.985% | 35,736 | +3.839% | |
| 2026-01-07 | 19.20 | 19.24 | 19.09 | 19.13 | 0.000% | 16,981 | +4.861% | |
| 2026-01-06 | 18.88 | 19.15 | 18.88 | 19.13 | +0.790% | 11,160 | +4.861% | |
| 2026-01-05 | 18.80 | 19.10 | 18.78 | 18.98 | +0.583% | 33,086 | +5.690% | |
| 2026-01-02 | 18.75 | 18.93 | 18.75 | 18.87 | +1.125% | 22,766 | +6.306% | |
| 2025-12-31 | 18.85 | 18.90 | 18.66 | 18.66 | -0.639% | 48,644 | +7.503% | |
| 2025-12-30 | 18.86 | 18.97 | 18.77 | 18.78 | -0.424% | 42,406 | +6.816% | |
| 2025-12-29 | 18.64 | 18.89 | 18.64 | 18.86 | +1.452% | 65,072 | +6.363% | |
| 2025-12-26 | 18.50 | 18.70 | 18.50 | 18.59 | -0.322% | 18,334 | +7.907% | |
| 2025-12-24 | 18.67 | 18.67 | 18.50 | 18.65 | -0.161% | 12,174 | +7.560% | |
| 2025-12-23 | 18.75 | 18.79 | 18.62 | 18.68 | -0.214% | 10,813 | +7.388% | |
| 2025-12-22 | 18.54 | 18.75 | 18.54 | 18.72 | -1.162% | 42,848 | +7.158% | Div $0.125 |
| 2025-12-19 | 18.74 | 18.97 | 18.74 | 18.94 | +1.013% | 12,051 | +5.913% | |
| 2025-12-18 | 18.62 | 18.80 | 18.62 | 18.75 | -0.134% | 12,040 | +6.987% | |
| 2025-12-17 | 18.66 | 18.82 | 18.60 | 18.78 | +0.294% | 17,482 | +6.844% | |
| 2025-12-16 | 18.76 | 18.84 | 18.65 | 18.72 | -0.160% | 24,117 | +7.158% | |
| 2025-12-15 | 18.73 | 18.84 | 18.60 | 18.75 | +0.107% | 30,084 | +6.987% | |
| 2025-12-12 | 18.83 | 18.84 | 18.65 | 18.73 | -0.531% | 18,289 | +7.101% | |
| 2025-12-11 | 19.00 | 19.00 | 18.81 | 18.83 | -0.738% | 7,533 | +6.532% | |
| 2025-12-10 | 18.85 | 18.97 | 18.81 | 18.97 | +0.637% | 37,011 | +5.746% | |
| 2025-12-09 | 18.98 | 18.98 | 18.80 | 18.85 | +0.053% | 15,150 | +6.419% | |
| 2025-12-08 | 18.86 | 19.05 | 18.76 | 18.84 | -0.685% | 41,928 | +6.476% | |
| 2025-12-05 | 18.96 | 19.02 | 18.85 | 18.97 | 0.000% | 19,862 | +5.746% | |
| 2025-12-04 | 19.19 | 19.33 | 18.82 | 18.97 | -0.524% | 34,865 | +5.746% | |
| 2025-12-03 | 19.14 | 19.26 | 18.98 | 19.07 | -0.052% | 14,877 | +5.191% | |
| 2025-12-02 | 19.03 | 19.22 | 19.03 | 19.08 | +0.289% | 10,520 | +5.136% | |
| 2025-12-01 | 19.04 | 19.15 | 19.00 | 19.02 | +0.132% | 8,841 | +5.440% | |
| 2025-11-28 | 19.05 | 19.21 | 19.00 | 19.00 | -0.307% | 19,864 | +5.579% | |
| 2025-11-26 | 19.24 | 19.24 | 19.04 | 19.06 | -0.269% | 25,538 | +5.255% | |
| 2025-11-25 | 19.23 | 19.33 | 19.11 | 19.11 | -0.830% | 19,046 | +4.971% | |
| 2025-11-24 | 19.28 | 19.36 | 19.20 | 19.27 | +0.436% | 9,834 | +4.100% | |
| 2025-11-21 | 19.08 | 19.32 | 19.08 | 19.19 | +0.085% | 5,232 | +4.554% | |
| 2025-11-20 | 19.13 | 19.32 | 19.06 | 19.17 | -0.156% | 9,240 | +4.643% | |
| 2025-11-19 | 19.40 | 19.45 | 19.12 | 19.20 | -0.980% | 18,288 | +4.479% | |
| 2025-11-18 | 19.45 | 19.45 | 19.25 | 19.39 | -0.564% | 12,288 | +3.455% | |
| 2025-11-17 | 19.68 | 19.73 | 19.44 | 19.50 | -1.266% | 13,154 | +2.872% | Div $0.125 |
| 2025-11-14 | 20.00 | 20.00 | 19.75 | 19.75 | -1.003% | 8,874 | +1.570% | |
| 2025-11-13 | 19.84 | 19.96 | 19.81 | 19.95 | +0.251% | 5,646 | +0.551% | |
| 2025-11-12 | 20.00 | 20.00 | 19.83 | 19.90 | -0.301% | 9,820 | +0.804% | |
| 2025-11-11 | 19.89 | 19.96 | 19.72 | 19.96 | +0.681% | 9,032 | +0.501% | |
| 2025-11-10 | 19.74 | 19.85 | 19.74 | 19.82 | +0.133% | 13,187 | +1.185% | |
| 2025-11-07 | 19.88 | 20.00 | 19.72 | 19.80 | -0.359% | 11,244 | +1.320% | |
| 2025-11-06 | 19.85 | 19.88 | 19.85 | 19.87 | +0.101% | 2,043 | +0.956% | |
| 2025-11-05 | 19.76 | 19.85 | 19.76 | 19.85 | 0.000% | 5,370 | +1.058% | |
| 2025-11-04 | 19.82 | 19.85 | 19.72 | 19.85 | -0.151% | 12,097 | +1.058% | |
| 2025-11-03 | 19.96 | 19.96 | 19.80 | 19.88 | +0.151% | 8,140 | +0.905% | |
| 2025-10-31 | 19.94 | 19.94 | 19.76 | 19.85 | -0.301% | 15,444 | +1.058% | |
| 2025-10-30 | 20.00 | 20.00 | 19.90 | 19.91 | -0.150% | 19,353 | +0.753% | |
| 2025-10-29 | 19.85 | 20.14 | 19.80 | 19.94 | +0.859% | 48,509 | +0.602% | |
| 2025-10-28 | 19.65 | 20.00 | 19.60 | 19.77 | +0.765% | 37,348 | +1.466% | |
| 2025-10-27 | 19.73 | 19.73 | 19.51 | 19.62 | +0.358% | 15,681 | +2.243% | |
| 2025-10-24 | 19.44 | 19.73 | 19.41 | 19.55 | +0.411% | 19,218 | +2.609% | Div $0.125 |
| 2025-10-23 | 19.41 | 19.48 | 19.30 | 19.47 | +0.309% | 11,501 | +3.030% | |
| 2025-10-22 | 19.37 | 19.41 | 19.37 | 19.41 | -0.010% | 4,331 | +3.349% | |
| 2025-10-21 | 19.31 | 19.46 | 19.30 | 19.41 | +0.580% | 7,414 | +3.338% | |
| 2025-10-20 | 19.30 | 19.50 | 19.30 | 19.30 | +0.156% | 9,802 | +3.938% | |
| 2025-10-17 | 19.32 | 19.32 | 19.27 | 19.27 | 0.000% | 8,125 | +4.100% | |
| 2025-10-16 | 19.37 | 19.45 | 19.27 | 19.27 | -0.516% | 8,025 | +4.100% | |
| 2025-10-15 | 19.44 | 19.47 | 19.31 | 19.37 | -0.411% | 15,809 | +3.562% | |
| 2025-10-14 | 19.53 | 19.53 | 19.31 | 19.45 | -0.410% | 8,526 | +3.136% | |
| 2025-10-13 | 19.29 | 19.53 | 19.29 | 19.53 | +1.122% | 6,480 | +2.714% | |
| 2025-10-10 | 19.31 | 19.46 | 19.29 | 19.31 | +0.121% | 6,037 | +3.866% | |
| 2025-10-09 | 19.55 | 19.55 | 19.29 | 19.29 | -0.104% | 14,855 | +3.992% | |
| 2025-10-08 | 19.33 | 19.39 | 19.31 | 19.31 | -0.463% | 7,754 | +3.883% | |
| 2025-10-07 | 19.54 | 19.56 | 19.36 | 19.40 | -0.308% | 10,878 | +3.402% | |
| 2025-10-06 | 19.73 | 19.73 | 19.45 | 19.46 | -0.553% | 9,912 | +3.083% | |
| 2025-10-03 | 19.43 | 19.69 | 19.43 | 19.57 | +0.324% | 5,842 | +2.513% | |
| 2025-10-02 | 19.43 | 19.59 | 19.42 | 19.50 | +0.231% | 9,239 | +2.845% | |
| 2025-10-01 | 19.56 | 19.68 | 19.40 | 19.46 | -0.205% | 13,526 | +3.083% | |
| 2025-09-30 | 19.63 | 19.73 | 19.48 | 19.50 | -0.205% | 8,556 | +2.872% | |
| 2025-09-29 | 19.49 | 19.57 | 19.38 | 19.54 | -0.077% | 12,799 | +2.661% | |
| 2025-09-26 | 19.45 | 19.59 | 19.40 | 19.55 | +0.334% | 10,851 | +2.582% | |
| 2025-09-25 | 19.48 | 19.60 | 19.45 | 19.49 | -0.322% | 10,488 | +2.925% | |
| 2025-09-24 | 19.65 | 19.86 | 19.49 | 19.55 | -0.897% | 28,209 | +2.593% | |
| 2025-09-23 | 19.64 | 19.78 | 19.64 | 19.73 | -0.813% | 7,838 | +1.673% | |
| 2025-09-22 | 19.93 | 19.93 | 19.72 | 19.89 | +0.211% | 6,810 | +0.846% | Div $0.125 |
| 2025-09-19 | 20.00 | 20.35 | 19.80 | 19.85 | -0.101% | 9,856 | +1.058% | |
| 2025-09-18 | 20.05 | 20.22 | 19.85 | 19.87 | -0.749% | 7,340 | +0.956% | |
| 2025-09-17 | 20.15 | 20.35 | 19.81 | 20.02 | -0.747% | 17,870 | +0.200% | |
| 2025-09-16 | 20.13 | 20.30 | 19.96 | 20.17 | +1.030% | 20,436 | -0.548% | |
| 2025-09-15 | 20.04 | 20.10 | 19.95 | 19.96 | -0.672% | 15,879 | +0.476% | |
| 2025-09-12 | 19.94 | 20.10 | 19.82 | 20.10 | +1.566% | 19,817 | -0.199% | |
| 2025-09-11 | 19.76 | 20.10 | 19.76 | 19.79 | +0.203% | 37,633 | +1.364% | |
| 2025-09-10 | 19.64 | 19.86 | 19.61 | 19.75 | 0.000% | 8,937 | +1.570% | |
| 2025-09-09 | 19.41 | 19.92 | 19.41 | 19.75 | +1.542% | 25,458 | +1.570% | |
| 2025-09-08 | 19.50 | 19.66 | 19.38 | 19.45 | -0.154% | 16,885 | +3.136% | |
| 2025-09-05 | 19.48 | 19.50 | 19.35 | 19.48 | +0.568% | 12,661 | +2.977% | |
| 2025-09-04 | 19.40 | 19.40 | 19.35 | 19.37 | +0.103% | 9,564 | +3.562% | |
| 2025-09-03 | 19.35 | 19.41 | 19.29 | 19.35 | 0.000% | 15,523 | +3.669% | |
| 2025-09-02 | 19.33 | 19.39 | 19.31 | 19.35 | +0.052% | 5,935 | +3.669% | |
| 2025-08-29 | 19.34 | 19.42 | 19.22 | 19.34 | +0.475% | 7,434 | +3.723% | |
| 2025-08-28 | 19.20 | 19.29 | 19.20 | 19.25 | +0.149% | 5,179 | +4.215% | |
| 2025-08-27 | 19.11 | 19.25 | 19.11 | 19.22 | -0.098% | 3,960 | +4.370% | |
| 2025-08-26 | 19.36 | 19.36 | 19.17 | 19.24 | -0.058% | 6,828 | +4.268% | |
| 2025-08-25 | 19.25 | 19.47 | 19.11 | 19.25 | -0.414% | 13,927 | +4.208% | |
| 2025-08-22 | 19.23 | 19.34 | 19.10 | 19.33 | +0.572% | 7,931 | +3.777% | |
| 2025-08-21 | 19.30 | 19.30 | 19.11 | 19.22 | -0.156% | 7,272 | +4.370% | |
| 2025-08-20 | 19.18 | 19.25 | 19.13 | 19.25 | -0.207% | 7,799 | +4.208% | Div $0.125 |
| 2025-08-19 | 19.29 | 19.40 | 19.27 | 19.29 | +0.052% | 17,440 | +3.992% | |
| 2025-08-18 | 19.27 | 19.30 | 19.27 | 19.28 | -0.058% | 11,491 | +4.046% | |
| 2025-08-15 | 19.35 | 19.35 | 19.24 | 19.29 | -0.098% | 15,907 | +3.986% | |
| 2025-08-14 | 19.30 | 19.35 | 19.30 | 19.31 | +0.364% | 14,724 | +3.884% | |
| 2025-08-13 | 19.32 | 19.35 | 19.24 | 19.24 | -0.466% | 16,135 | +4.262% | |
| 2025-08-12 | 19.49 | 19.49 | 19.32 | 19.33 | -0.565% | 13,675 | +3.776% | |
| 2025-08-11 | 19.68 | 19.70 | 19.00 | 19.44 | -1.220% | 54,735 | +3.189% | |
| 2025-08-08 | 19.72 | 19.83 | 19.61 | 19.68 | -0.706% | 13,625 | +1.931% | |
| 2025-08-07 | 19.81 | 20.00 | 19.81 | 19.82 | -0.201% | 5,705 | +1.211% | |
| 2025-08-06 | 19.80 | 19.86 | 19.79 | 19.86 | +0.252% | 6,847 | +1.007% | |
| 2025-08-05 | 19.68 | 19.81 | 19.68 | 19.81 | +0.304% | 8,161 | +1.262% | |
| 2025-08-04 | 19.81 | 19.81 | 19.68 | 19.75 | +0.203% | 4,373 | +1.570% | |
| 2025-08-01 | 19.72 | 19.86 | 19.71 | 19.71 | -0.203% | 7,866 | +1.776% | |
| 2025-07-31 | 19.77 | 19.79 | 19.61 | 19.75 | +0.611% | 15,824 | +1.570% | |
| 2025-07-30 | 19.63 | 19.86 | 19.63 | 19.63 | -0.406% | 7,088 | +2.191% | |
| 2025-07-29 | 19.98 | 19.98 | 19.61 | 19.71 | -0.955% | 15,077 | +1.776% | |
| 2025-07-28 | 19.95 | 20.03 | 19.83 | 19.90 | 0.000% | 15,034 | +0.804% | |
| 2025-07-25 | 19.87 | 20.05 | 19.85 | 19.90 | +1.272% | 29,517 | +0.804% | |
| 2025-07-24 | 19.87 | 19.97 | 19.61 | 19.65 | -1.256% | 12,508 | +2.087% | |
| 2025-07-23 | 19.84 | 19.92 | 19.68 | 19.90 | +1.076% | 31,080 | +0.804% | |
| 2025-07-22 | 19.71 | 19.71 | 19.64 | 19.69 | -0.111% | 7,603 | +1.888% | |
| 2025-07-21 | 19.78 | 19.88 | 19.67 | 19.71 | -1.153% | 11,381 | +1.776% | Div $0.125 |
| 2025-07-18 | 19.99 | 20.00 | 19.93 | 19.94 | -0.200% | 12,103 | +0.602% | |
| 2025-07-17 | 20.05 | 20.07 | 19.90 | 19.98 | +0.604% | 6,007 | +0.400% | |
| 2025-07-16 | 19.88 | 20.15 | 19.66 | 19.86 | -0.351% | 15,622 | +1.007% | |
| 2025-07-15 | 20.00 | 20.00 | 19.62 | 19.93 | -0.200% | 9,854 | +0.652% | |
| 2025-07-14 | 19.99 | 20.07 | 19.90 | 19.97 | +0.150% | 10,587 | +0.451% | |
| 2025-07-11 | 19.81 | 19.99 | 19.80 | 19.94 | +1.631% | 16,959 | +0.602% | |
| 2025-07-10 | 19.71 | 19.88 | 19.62 | 19.62 | -0.324% | 11,630 | +2.243% | |
| 2025-07-09 | 19.59 | 19.77 | 19.59 | 19.68 | +0.787% | 8,252 | +1.912% | |
| 2025-07-08 | 19.47 | 19.60 | 19.39 | 19.53 | +0.618% | 12,213 | +2.714% | |
| 2025-07-07 | 19.38 | 19.47 | 19.31 | 19.41 | +0.570% | 10,441 | +3.349% | |
| 2025-07-03 | 19.38 | 19.41 | 19.22 | 19.30 | -0.464% | 14,407 | +3.938% | |
| 2025-07-02 | 19.20 | 19.49 | 19.18 | 19.39 | +0.674% | 15,279 | +3.455% | |
| 2025-07-01 | 19.29 | 19.48 | 19.15 | 19.26 | -0.362% | 10,995 | +4.153% | |
| 2025-06-30 | 19.39 | 19.44 | 19.18 | 19.33 | +0.207% | 12,092 | +3.777% | |
| 2025-06-27 | 19.47 | 19.50 | 19.18 | 19.29 | -0.618% | 14,304 | +3.992% | |
| 2025-06-26 | 19.40 | 19.44 | 19.32 | 19.41 | -0.077% | 7,418 | +3.349% | |
| 2025-06-25 | 19.45 | 19.45 | 19.40 | 19.43 | -0.128% | 5,680 | +3.269% | |
| 2025-06-24 | 19.43 | 19.50 | 19.41 | 19.45 | +0.257% | 5,856 | +3.137% | |
| 2025-06-23 | 19.32 | 19.40 | 19.32 | 19.40 | +0.052% | 6,631 | +3.402% | |
| 2025-06-20 | 19.35 | 19.46 | 19.35 | 19.39 | -0.717% | 7,016 | +3.455% | Div $0.125 |
| 2025-06-18 | 19.59 | 19.63 | 19.45 | 19.53 | +0.154% | 4,413 | +2.714% | |
| 2025-06-17 | 19.55 | 19.55 | 19.46 | 19.50 | +0.051% | 5,839 | +2.872% | |
| 2025-06-16 | 19.49 | 19.62 | 19.45 | 19.49 | +0.206% | 2,224 | +2.925% | |
| 2025-06-13 | 19.45 | 19.48 | 19.35 | 19.45 | -0.077% | 13,781 | +3.136% | |
| 2025-06-12 | 19.42 | 19.54 | 19.42 | 19.46 | -0.179% | 8,541 | +3.057% | |
| 2025-06-11 | 19.45 | 19.58 | 19.43 | 19.50 | -0.256% | 11,267 | +2.872% | |
| 2025-06-10 | 19.48 | 19.59 | 19.43 | 19.55 | +0.256% | 6,767 | +2.609% | |
| 2025-06-09 | 19.26 | 19.52 | 19.26 | 19.50 | +0.671% | 10,898 | +2.872% | |
| 2025-06-06 | 19.69 | 19.69 | 19.34 | 19.37 | -0.360% | 15,596 | +3.562% | |
| 2025-06-05 | 19.55 | 19.71 | 19.40 | 19.44 | -0.282% | 7,697 | +3.189% | |
| 2025-06-04 | 19.28 | 19.60 | 19.28 | 19.50 | +0.645% | 12,420 | +2.898% | |
| 2025-06-03 | 19.47 | 19.50 | 19.28 | 19.37 | +0.052% | 15,758 | +3.562% | |
| 2025-06-02 | 19.27 | 19.50 | 19.19 | 19.36 | +0.886% | 22,135 | +3.616% | |
| 2025-05-30 | 19.85 | 20.14 | 19.19 | 19.19 | -3.227% | 44,630 | +4.534% | |
| 2025-05-29 | 19.97 | 19.97 | 19.71 | 19.83 | -0.134% | 3,224 | +1.160% | |
| 2025-05-28 | 19.57 | 20.16 | 19.54 | 19.86 | +0.034% | 11,617 | +1.024% | |
| 2025-05-27 | 20.17 | 20.34 | 19.81 | 19.85 | -1.781% | 18,438 | +1.058% | |
| 2025-05-23 | 20.27 | 20.29 | 20.17 | 20.21 | -0.099% | 4,350 | -0.742% | |
| 2025-05-22 | 20.37 | 20.37 | 20.17 | 20.23 | -0.785% | 13,577 | -0.840% | |
| 2025-05-21 | 20.61 | 20.64 | 20.37 | 20.39 | -1.450% | 6,064 | -1.618% | Div $0.125 |
| 2025-05-20 | 20.82 | 20.82 | 20.60 | 20.69 | +0.097% | 9,248 | -3.045% | |
| 2025-05-19 | 20.67 | 20.74 | 20.60 | 20.67 | +0.584% | 3,537 | -2.951% | |
| 2025-05-16 | 20.55 | 20.62 | 20.55 | 20.55 | -0.235% | 4,269 | -2.384% | |
| 2025-05-15 | 20.51 | 20.69 | 20.51 | 20.60 | -0.007% | 3,020 | -2.614% | |
| 2025-05-14 | 20.70 | 20.75 | 20.57 | 20.60 | -0.627% | 7,438 | -2.621% | |
| 2025-05-13 | 20.65 | 20.75 | 20.65 | 20.73 | +0.048% | 9,856 | -3.232% | |
| 2025-05-12 | 20.66 | 20.74 | 20.66 | 20.72 | +0.242% | 13,426 | -3.185% | |
| 2025-05-09 | 20.74 | 20.74 | 20.64 | 20.67 | -0.338% | 7,076 | -2.951% | |
| 2025-05-08 | 20.75 | 20.78 | 20.65 | 20.74 | +0.145% | 14,652 | -3.279% | |
| 2025-05-07 | 20.59 | 20.75 | 20.59 | 20.71 | -0.201% | 4,545 | -3.139% | |
| 2025-05-06 | 20.90 | 20.90 | 20.70 | 20.75 | -0.709% | 6,495 | -3.334% | |
| 2025-05-05 | 20.54 | 20.90 | 20.54 | 20.90 | +1.309% | 10,133 | -4.019% | |
| 2025-05-02 | 20.46 | 20.63 | 20.31 | 20.63 | +1.927% | 10,800 | -2.763% | |
| 2025-05-01 | 20.40 | 20.40 | 20.06 | 20.24 | -0.279% | 6,534 | -0.889% | |
| 2025-04-30 | 20.28 | 20.33 | 20.03 | 20.30 | +0.280% | 5,859 | -1.166% | |
| 2025-04-29 | 20.54 | 20.63 | 20.01 | 20.24 | -0.868% | 8,994 | -0.889% | |
| 2025-04-28 | 20.40 | 20.60 | 20.26 | 20.42 | -0.839% | 7,507 | -1.750% | |
| 2025-04-25 | 20.44 | 20.59 | 20.44 | 20.59 | -0.097% | 5,374 | -2.574% | |
| 2025-04-24 | 20.45 | 20.64 | 20.45 | 20.61 | +0.832% | 10,333 | -2.669% | |
| 2025-04-23 | 20.37 | 20.44 | 20.20 | 20.44 | +0.103% | 6,765 | -1.859% | |
| 2025-04-22 | 20.21 | 20.48 | 20.21 | 20.42 | +1.789% | 10,089 | -1.758% | |
| 2025-04-21 | 20.00 | 20.36 | 20.00 | 20.06 | -0.199% | 17,993 | 0.000% | Div $0.125 |
| 2025-04-17 | 19.75 | 20.46 | 19.64 | 20.10 | +2.971% | 24,825 | -0.199% | |
| 2025-04-16 | 19.11 | 19.75 | 19.05 | 19.52 | +2.092% | 21,010 | +2.766% | |
| 2025-04-15 | 18.97 | 19.14 | 18.97 | 19.12 | +0.552% | 10,590 | +4.916% | |
| 2025-04-14 | 19.01 | 19.07 | 18.96 | 19.02 | 0.000% | 9,647 | +5.496% |