LANDP
Gladstone Land Corporation 6.00% Series C Cumulative Redeemable Preferred Stock
stockNASDAQPreferred Stock
Market OpenOct 5, 2026 3:01:26 PM EDT
20.15USD+0.750%(+0.15)18,986
LANDP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.12 | 20.15 | 20.12 | 20.15 | +0.750% | 18,986 | 0.000% | |
| 2026-10-02 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 15,330 | +0.750% | |
| 2026-10-01 | 19.94 | 20.00 | 19.94 | 20.00 | +0.402% | 19,479 | +0.750% | |
| 2026-09-28 | 19.79 | 19.92 | 19.79 | 19.92 | +0.657% | 18,234 | +1.155% | |
| 2026-09-24 | 19.79 | 19.79 | 19.79 | 19.79 | -0.702% | 16,222 | +1.819% | |
| 2026-09-23 | 19.94 | 19.94 | 19.82 | 19.93 | +0.555% | 30,241 | +1.104% | |
| 2026-09-22 | 19.83 | 19.91 | 19.82 | 19.82 | -0.012% | 22,265 | +1.665% | |
| 2026-09-21 | 19.78 | 19.82 | 19.75 | 19.82 | +0.367% | 34,559 | +1.653% | Div $0.125 |
| 2026-09-18 | 19.75 | 19.75 | 19.75 | 19.75 | -1.349% | 20,133 | +2.025% | |
| 2026-09-17 | 20.02 | 20.02 | 20.02 | 20.02 | -0.891% | 37,714 | +0.649% | |
| 2026-09-16 | 20.20 | 20.20 | 20.20 | 20.20 | +0.298% | 30,372 | -0.248% | |
| 2026-09-15 | 20.17 | 20.17 | 20.14 | 20.14 | -1.275% | 15,629 | +0.050% | |
| 2026-09-14 | 20.40 | 20.40 | 20.40 | 20.40 | -0.682% | 18,638 | -1.225% | |
| 2026-09-11 | 20.54 | 20.54 | 20.54 | 20.54 | +0.934% | 20,047 | -1.899% | |
| 2026-09-10 | 20.35 | 20.35 | 20.35 | 20.35 | +0.098% | 39,161 | -0.983% | |
| 2026-09-08 | 20.65 | 20.65 | 20.33 | 20.33 | -0.196% | 21,894 | -0.885% | |
| 2026-09-04 | 20.43 | 20.51 | 20.37 | 20.37 | 0.000% | 28,240 | -1.080% | |
| 2026-09-01 | 20.56 | 20.56 | 20.37 | 20.37 | -1.356% | 30,485 | -1.080% | |
| 2026-08-31 | 20.49 | 20.65 | 20.49 | 20.65 | -0.145% | 44,104 | -2.421% | |
| 2026-08-26 | 20.68 | 20.68 | 20.68 | 20.68 | -0.241% | 11,529 | -2.563% | |
| 2026-08-21 | 20.73 | 20.73 | 20.73 | 20.73 | -0.289% | 19,525 | -2.798% | |
| 2026-08-20 | 20.75 | 20.80 | 20.72 | 20.79 | -0.953% | 42,570 | -3.078% | |
| 2026-08-19 | 20.99 | 20.99 | 20.99 | 20.99 | -0.238% | 24,572 | -4.002% | |
| 2026-08-14 | 21.04 | 21.04 | 21.04 | 21.04 | -0.520% | 10,637 | -4.230% | |
| 2026-08-13 | 21.02 | 21.15 | 21.02 | 21.15 | -0.844% | 38,139 | -4.728% | |
| 2026-08-11 | 21.33 | 21.33 | 21.33 | 21.33 | -0.234% | 26,286 | -5.532% | |
| 2026-08-06 | 21.38 | 21.38 | 21.38 | 21.38 | -0.512% | 34,599 | -5.753% | |
| 2026-08-04 | 21.48 | 21.49 | 21.48 | 21.49 | +0.421% | 19,945 | -6.235% | |
| 2026-08-03 | 21.22 | 21.40 | 21.22 | 21.40 | +1.729% | 24,668 | -5.841% | |
| 2026-07-31 | 21.18 | 21.20 | 21.04 | 21.04 | -0.396% | 26,579 | -4.213% | |
| 2026-07-29 | 21.12 | 21.12 | 21.12 | 21.12 | -0.377% | 30,020 | -4.593% | |
| 2026-07-28 | 21.15 | 21.20 | 21.15 | 21.20 | +1.242% | 20,302 | -4.953% | |
| 2026-07-27 | 20.88 | 20.96 | 20.87 | 20.94 | -0.428% | 27,730 | -3.773% | |
| 2026-07-24 | 21.03 | 21.03 | 21.03 | 21.03 | +0.143% | 18,926 | -4.184% | Div $0.125 |
| 2026-07-23 | 21.13 | 21.13 | 21.00 | 21.00 | -0.850% | 27,813 | -4.048% | |
| 2026-07-22 | 21.18 | 21.18 | 21.18 | 21.18 | +0.047% | 16,568 | -4.863% | |
| 2026-07-21 | 21.16 | 21.17 | 21.16 | 21.17 | +0.237% | 17,572 | -4.818% | |
| 2026-07-20 | 21.12 | 21.12 | 21.12 | 21.12 | +0.763% | 33,479 | -4.593% | |
| 2026-07-16 | 21.04 | 21.10 | 20.96 | 20.96 | -0.428% | 22,837 | -3.865% | |
| 2026-07-15 | 21.05 | 21.05 | 21.05 | 21.05 | +2.036% | 26,070 | -4.276% | |
| 2026-07-13 | 20.63 | 20.63 | 20.63 | 20.63 | +0.146% | 13,294 | -2.327% | |
| 2026-07-10 | 20.60 | 20.60 | 20.60 | 20.60 | +0.243% | 7,949 | -2.184% | |
| 2026-07-09 | 20.55 | 20.55 | 20.55 | 20.55 | +0.834% | 20,110 | -1.946% | |
| 2026-07-07 | 20.39 | 20.39 | 20.38 | 20.38 | +0.246% | 17,945 | -1.129% | |
| 2026-07-06 | 20.33 | 20.33 | 20.33 | 20.33 | +0.893% | 13,079 | -0.885% | |
| 2026-07-02 | 20.19 | 20.19 | 20.15 | 20.15 | 0.000% | 20,532 | 0.000% | |
| 2026-07-01 | 20.17 | 20.17 | 20.15 | 20.15 | -0.592% | 38,237 | 0.000% | |
| 2026-06-30 | 20.79 | 20.79 | 20.23 | 20.27 | +0.247% | 33,338 | -0.592% | |
| 2026-06-26 | 20.22 | 20.22 | 20.22 | 20.22 | 0.000% | 14,332 | -0.346% | |
| 2026-06-25 | 20.27 | 20.27 | 20.22 | 20.22 | +0.298% | 26,153 | -0.346% | |
| 2026-06-24 | 20.18 | 20.18 | 20.16 | 20.16 | -0.149% | 17,673 | -0.050% | |
| 2026-06-23 | 20.19 | 20.19 | 20.19 | 20.19 | -0.346% | 21,853 | -0.198% | Div $0.125 |
| 2026-06-22 | 20.26 | 20.26 | 20.26 | 20.26 | -0.295% | 35,277 | -0.543% | |
| 2026-06-18 | 20.32 | 20.32 | 20.32 | 20.32 | -0.878% | 45,609 | -0.837% | |
| 2026-06-17 | 20.50 | 20.50 | 20.50 | 20.50 | +0.294% | 19,650 | -1.707% | |
| 2026-06-16 | 20.44 | 20.44 | 20.44 | 20.44 | +0.098% | 33,688 | -1.419% | |
| 2026-06-15 | 20.50 | 20.50 | 20.42 | 20.42 | -0.147% | 34,353 | -1.322% | |
| 2026-06-12 | 20.45 | 20.45 | 20.45 | 20.45 | 0.000% | 16,220 | -1.467% | |
| 2026-06-11 | 20.51 | 20.51 | 20.45 | 20.45 | +0.098% | 10,880 | -1.467% | |
| 2026-06-09 | 20.37 | 20.43 | 20.36 | 20.43 | +0.147% | 21,077 | -1.371% | |
| 2026-06-08 | 20.40 | 20.40 | 20.40 | 20.40 | +0.246% | 26,852 | -1.225% | |
| 2026-06-03 | 20.35 | 20.35 | 20.35 | 20.35 | -0.489% | 17,957 | -0.983% | |
| 2026-06-02 | 20.54 | 20.54 | 20.45 | 20.45 | +0.245% | 18,338 | -1.467% | |
| 2026-06-01 | 20.52 | 20.52 | 20.40 | 20.40 | -0.342% | 36,598 | -1.225% | |
| 2026-05-29 | 20.42 | 20.47 | 20.42 | 20.47 | +0.590% | 23,822 | -1.563% | |
| 2026-05-28 | 20.55 | 20.58 | 20.35 | 20.35 | -0.732% | 72,586 | -0.983% | |
| 2026-05-27 | 20.49 | 20.56 | 20.49 | 20.50 | +0.441% | 11,017 | -1.707% | |
| 2026-05-22 | 20.55 | 20.55 | 20.41 | 20.41 | -0.244% | 29,227 | -1.274% | |
| 2026-05-21 | 20.46 | 20.46 | 20.46 | 20.46 | -0.146% | 15,552 | -1.515% | |
| 2026-05-20 | 20.49 | 20.49 | 20.49 | 20.49 | +0.049% | 10,432 | -1.659% | Div $0.125 |
| 2026-05-18 | 20.63 | 20.63 | 20.48 | 20.48 | -1.158% | 26,811 | -1.611% | |
| 2026-05-15 | 20.72 | 20.72 | 20.72 | 20.72 | +0.242% | 34,110 | -2.751% | |
| 2026-05-14 | 20.69 | 20.69 | 20.67 | 20.67 | +0.291% | 11,204 | -2.516% | |
| 2026-05-13 | 20.76 | 20.76 | 20.61 | 20.61 | -0.961% | 16,656 | -2.232% | |
| 2026-05-12 | 20.84 | 20.84 | 20.81 | 20.81 | -0.335% | 19,151 | -3.172% | |
| 2026-05-11 | 20.88 | 20.88 | 20.88 | 20.88 | +0.967% | 20,350 | -3.496% | |
| 2026-05-07 | 20.64 | 20.68 | 20.64 | 20.68 | -0.097% | 12,953 | -2.563% | |
| 2026-05-01 | 20.80 | 20.80 | 20.70 | 20.70 | +0.145% | 20,932 | -2.657% | |
| 2026-04-30 | 20.89 | 20.89 | 20.67 | 20.67 | -0.049% | 37,944 | -2.516% | |
| 2026-04-29 | 20.70 | 20.70 | 20.68 | 20.68 | +0.384% | 31,272 | -2.563% | |
| 2026-04-28 | 20.60 | 20.60 | 20.60 | 20.60 | -0.909% | 37,885 | -2.189% | |
| 2026-04-24 | 20.72 | 21.18 | 20.72 | 20.79 | -0.621% | 71,463 | -3.078% | Div $0.125 |
| 2026-04-23 | 20.63 | 20.92 | 20.52 | 20.92 | +3.718% | 95,253 | -3.681% | |
| 2026-04-21 | 20.20 | 20.20 | 20.17 | 20.17 | -0.099% | 27,869 | -0.099% | |
| 2026-04-20 | 20.06 | 20.19 | 20.06 | 20.19 | +0.398% | 13,753 | -0.198% | |
| 2026-04-17 | 20.18 | 20.18 | 20.11 | 20.11 | -0.347% | 18,688 | +0.199% | |
| 2026-04-16 | 20.12 | 20.18 | 20.12 | 20.18 | +0.348% | 18,043 | -0.149% | |
| 2026-04-15 | 20.09 | 20.11 | 20.09 | 20.11 | -0.099% | 15,158 | +0.199% | |
| 2026-04-14 | 20.13 | 20.13 | 20.13 | 20.13 | +0.298% | 36,188 | +0.100% | |
| 2026-04-13 | 20.05 | 20.14 | 20.05 | 20.07 | +0.400% | 39,372 | +0.399% | |
| 2026-04-10 | 19.99 | 19.99 | 19.99 | 19.99 | +1.215% | 17,797 | +0.800% | |
| 2026-04-09 | 19.82 | 19.82 | 19.70 | 19.75 | -0.303% | 33,157 | +2.025% | |
| 2026-04-08 | 19.96 | 19.96 | 19.78 | 19.81 | -0.752% | 25,551 | +1.716% | |
| 2026-04-07 | 20.00 | 20.00 | 19.96 | 19.96 | +0.050% | 26,464 | +0.952% | |
| 2026-04-06 | 19.89 | 19.95 | 19.89 | 19.95 | +0.050% | 28,891 | +1.003% | |
| 2026-04-02 | 19.96 | 19.96 | 19.94 | 19.94 | +0.202% | 20,146 | +1.053% | |
| 2026-04-01 | 19.90 | 19.90 | 19.90 | 19.90 | -0.897% | 23,270 | +1.257% | |
| 2026-03-31 | 20.09 | 20.09 | 20.08 | 20.08 | +0.768% | 25,072 | +0.349% | |
| 2026-03-30 | 20.05 | 20.05 | 19.93 | 19.93 | +0.845% | 41,729 | +1.119% | |
| 2026-03-27 | 19.78 | 19.78 | 19.76 | 19.76 | +0.101% | 10,605 | +1.974% | |
| 2026-03-26 | 19.80 | 19.80 | 19.74 | 19.74 | +0.203% | 7,879 | +2.077% | |
| 2026-03-25 | 19.70 | 19.70 | 19.70 | 19.70 | -0.681% | 15,102 | +2.284% | |
| 2026-03-24 | 19.75 | 19.87 | 19.75 | 19.84 | +0.788% | 17,041 | +1.588% | |
| 2026-03-23 | 19.67 | 19.68 | 19.67 | 19.68 | -0.051% | 23,920 | +2.388% | Div $0.125 |
| 2026-03-20 | 19.90 | 19.91 | 19.68 | 19.69 | -0.856% | 34,312 | +2.336% | |
| 2026-03-19 | 19.86 | 19.90 | 19.86 | 19.86 | -0.601% | 22,267 | +1.460% | |
| 2026-03-17 | 19.96 | 19.98 | 19.96 | 19.98 | +0.427% | 28,615 | +0.851% | |
| 2026-03-16 | 19.89 | 19.89 | 19.89 | 19.89 | -0.025% | 23,486 | +1.282% | |
| 2026-03-13 | 19.90 | 19.90 | 19.90 | 19.90 | 0.000% | 17,676 | +1.256% | |
| 2026-03-11 | 19.90 | 19.90 | 19.90 | 19.90 | +0.277% | 11,441 | +1.256% | |
| 2026-03-10 | 19.80 | 19.94 | 19.80 | 19.84 | +0.430% | 30,301 | +1.537% | |
| 2026-03-09 | 19.77 | 19.77 | 19.76 | 19.76 | -0.051% | 29,488 | +1.974% | |
| 2026-03-06 | 19.77 | 19.77 | 19.77 | 19.77 | -0.101% | 17,450 | +1.922% | |
| 2026-03-05 | 19.79 | 19.79 | 19.79 | 19.79 | +0.314% | 18,179 | +1.819% | |
| 2026-03-04 | 19.79 | 19.79 | 19.73 | 19.73 | -0.061% | 13,447 | +2.139% | |
| 2026-03-03 | 19.74 | 19.74 | 19.74 | 19.74 | -0.051% | 13,693 | +2.077% | |
| 2026-03-02 | 19.77 | 19.77 | 19.74 | 19.75 | +0.264% | 20,645 | +2.025% | |
| 2026-02-27 | 19.81 | 19.84 | 19.70 | 19.70 | -0.364% | 15,349 | +2.295% | |
| 2026-02-26 | 19.77 | 19.77 | 19.77 | 19.77 | -0.353% | 14,101 | +1.922% | |
| 2026-02-25 | 19.85 | 19.85 | 19.84 | 19.84 | +0.202% | 25,452 | +1.562% | |
| 2026-02-24 | 19.80 | 19.80 | 19.80 | 19.80 | +0.355% | 19,445 | +1.768% | |
| 2026-02-19 | 19.73 | 19.73 | 19.73 | 19.73 | -0.101% | 16,331 | +2.129% | |
| 2026-02-18 | 19.75 | 19.75 | 19.75 | 19.75 | -0.453% | 20,725 | +2.025% | Div $0.125 |
| 2026-02-17 | 19.83 | 19.84 | 19.83 | 19.84 | +0.050% | 28,611 | +1.563% | |
| 2026-02-13 | 19.84 | 19.84 | 19.83 | 19.83 | +0.405% | 15,749 | +1.614% | |
| 2026-02-11 | 19.77 | 19.77 | 19.75 | 19.75 | +0.611% | 27,830 | +2.025% | |
| 2026-02-10 | 19.66 | 19.66 | 19.63 | 19.63 | -0.406% | 47,473 | +2.649% | |
| 2026-02-09 | 19.76 | 19.76 | 19.71 | 19.71 | +0.404% | 31,905 | +2.232% | |
| 2026-02-06 | 19.66 | 19.70 | 19.61 | 19.63 | -0.402% | 38,909 | +2.645% | |
| 2026-02-04 | 19.77 | 19.77 | 19.70 | 19.71 | +0.051% | 31,028 | +2.232% | |
| 2026-02-03 | 19.72 | 19.72 | 19.70 | 19.70 | +0.254% | 48,722 | +2.284% | |
| 2026-02-02 | 19.59 | 19.65 | 19.59 | 19.65 | +0.281% | 37,130 | +2.545% | |
| 2026-01-30 | 19.59 | 19.59 | 19.59 | 19.59 | +0.128% | 23,506 | +2.832% | |
| 2026-01-29 | 19.57 | 19.57 | 19.57 | 19.57 | -0.102% | 16,699 | +2.964% | |
| 2026-01-28 | 19.57 | 19.59 | 19.57 | 19.59 | +0.029% | 10,512 | +2.859% | |
| 2026-01-23 | 19.64 | 19.64 | 19.58 | 19.58 | +0.021% | 30,877 | +2.889% | Div $0.125 |
| 2026-01-22 | 19.58 | 19.58 | 19.58 | 19.58 | -0.204% | 40,918 | +2.911% | |
| 2026-01-21 | 19.59 | 19.62 | 19.59 | 19.62 | +1.030% | 23,553 | +2.701% | |
| 2026-01-20 | 19.36 | 19.42 | 19.36 | 19.42 | +0.413% | 19,721 | +3.760% | |
| 2026-01-15 | 19.42 | 19.42 | 19.34 | 19.34 | -0.206% | 44,024 | +4.188% | |
| 2026-01-14 | 19.20 | 19.38 | 19.20 | 19.38 | +0.519% | 48,529 | +3.973% | |
| 2026-01-13 | 19.32 | 19.32 | 19.27 | 19.28 | -0.052% | 20,963 | +4.512% | |
| 2026-01-12 | 19.31 | 19.31 | 19.29 | 19.29 | -0.593% | 40,022 | +4.458% | |
| 2026-01-09 | 19.38 | 19.41 | 19.38 | 19.41 | +1.544% | 43,328 | +3.839% | |
| 2026-01-06 | 19.12 | 19.12 | 19.11 | 19.11 | +0.791% | 21,644 | +5.442% | |
| 2026-01-02 | 18.93 | 18.96 | 18.93 | 18.96 | +0.272% | 28,029 | +6.276% | |
| 2025-12-31 | 18.91 | 18.91 | 18.91 | 18.91 | +0.738% | 26,613 | +6.566% | |
| 2025-12-30 | 18.75 | 18.85 | 18.75 | 18.77 | -0.488% | 42,741 | +7.352% | |
| 2025-12-29 | 18.92 | 18.92 | 18.86 | 18.86 | +1.409% | 90,729 | +6.829% | |
| 2025-12-24 | 18.60 | 18.60 | 18.60 | 18.60 | -0.482% | 45,713 | +8.333% | |
| 2025-12-23 | 18.73 | 18.73 | 18.69 | 18.69 | -0.267% | 23,367 | +7.812% | |
| 2025-12-22 | 18.69 | 18.74 | 18.69 | 18.74 | -0.319% | 22,987 | +7.524% | Div $0.125 |
| 2025-12-19 | 18.75 | 18.80 | 18.75 | 18.80 | +0.266% | 27,753 | +7.181% | |
| 2025-12-17 | 18.77 | 18.79 | 18.75 | 18.75 | +1.516% | 17,438 | +7.467% | |
| 2025-12-16 | 18.60 | 18.60 | 18.47 | 18.47 | -0.806% | 44,806 | +9.096% | |
| 2025-12-15 | 18.64 | 18.64 | 18.62 | 18.62 | -0.054% | 47,163 | +8.217% | |
| 2025-12-12 | 18.63 | 18.63 | 18.63 | 18.63 | -0.746% | 61,281 | +8.159% | |
| 2025-12-11 | 18.92 | 18.95 | 18.77 | 18.77 | -1.054% | 37,294 | +7.352% | |
| 2025-12-10 | 18.89 | 18.98 | 18.89 | 18.97 | +0.530% | 27,537 | +6.220% | |
| 2025-12-09 | 18.89 | 18.89 | 18.86 | 18.87 | +0.506% | 15,708 | +6.783% | |
| 2025-12-08 | 18.92 | 18.92 | 18.71 | 18.77 | -1.184% | 24,236 | +7.324% | |
| 2025-12-05 | 19.00 | 19.00 | 19.00 | 19.00 | -0.158% | 11,942 | +6.053% | |
| 2025-12-03 | 19.10 | 19.10 | 18.97 | 19.03 | +0.157% | 18,975 | +5.885% | |
| 2025-12-02 | 19.06 | 19.06 | 19.00 | 19.00 | +0.264% | 13,287 | +6.052% | |
| 2025-12-01 | 18.91 | 18.95 | 18.89 | 18.95 | -0.211% | 22,514 | +6.332% | |
| 2025-11-26 | 18.95 | 18.99 | 18.92 | 18.99 | +1.172% | 57,956 | +6.108% | |
| 2025-11-25 | 18.94 | 18.95 | 18.66 | 18.77 | -1.470% | 54,680 | +7.352% | |
| 2025-11-24 | 19.24 | 19.24 | 19.05 | 19.05 | -0.262% | 46,160 | +5.774% | |
| 2025-11-21 | 19.13 | 19.13 | 19.10 | 19.10 | +0.052% | 25,508 | +5.497% | |
| 2025-11-20 | 19.11 | 19.11 | 19.09 | 19.09 | +0.052% | 17,801 | +5.553% | |
| 2025-11-19 | 19.11 | 19.11 | 19.05 | 19.08 | -0.986% | 65,180 | +5.608% | |
| 2025-11-18 | 19.25 | 19.29 | 19.25 | 19.27 | -0.670% | 20,337 | +4.567% | |
| 2025-11-17 | 19.40 | 19.40 | 19.40 | 19.40 | -0.716% | 19,073 | +3.866% | Div $0.125 |
| 2025-11-14 | 19.61 | 19.61 | 19.51 | 19.54 | -1.013% | 13,804 | +3.122% | |
| 2025-11-13 | 19.74 | 19.74 | 19.74 | 19.74 | +0.560% | 14,860 | +2.077% | |
| 2025-11-12 | 19.63 | 19.63 | 19.63 | 19.63 | -0.808% | 25,470 | +2.649% | |
| 2025-11-11 | 19.79 | 19.79 | 19.79 | 19.79 | +0.661% | 15,375 | +1.819% | |
| 2025-11-10 | 19.62 | 19.66 | 19.62 | 19.66 | +0.532% | 19,598 | +2.492% | |
| 2025-11-07 | 19.56 | 19.56 | 19.56 | 19.56 | -0.478% | 16,961 | +3.037% | |
| 2025-11-06 | 19.70 | 19.70 | 19.65 | 19.65 | -0.243% | 9,140 | +2.545% | |
| 2025-11-04 | 19.68 | 19.70 | 19.68 | 19.70 | +0.040% | 17,358 | +2.296% | |
| 2025-10-31 | 19.70 | 19.70 | 19.69 | 19.69 | +0.408% | 23,709 | +2.336% | |
| 2025-10-30 | 19.64 | 19.64 | 19.61 | 19.61 | -0.353% | 19,043 | +2.754% | |
| 2025-10-29 | 19.74 | 19.75 | 19.60 | 19.68 | -0.155% | 114,333 | +2.391% | |
| 2025-10-28 | 19.57 | 19.83 | 19.57 | 19.71 | +1.703% | 100,596 | +2.232% | |
| 2025-10-27 | 19.38 | 19.38 | 19.38 | 19.38 | +0.077% | 34,104 | +3.973% | |
| 2025-10-23 | 19.37 | 19.37 | 19.36 | 19.36 | -0.129% | 26,620 | +4.054% | |
| 2025-10-21 | 19.40 | 19.40 | 19.39 | 19.39 | +1.253% | 20,004 | +3.920% | |
| 2025-10-17 | 19.15 | 19.15 | 19.15 | 19.15 | -1.390% | 29,267 | +5.222% | |
| 2025-10-15 | 19.37 | 19.42 | 19.37 | 19.42 | +0.518% | 16,114 | +3.759% | |
| 2025-10-10 | 19.32 | 19.32 | 19.32 | 19.32 | -0.155% | 13,208 | +4.296% | |
| 2025-10-08 | 19.32 | 19.35 | 19.32 | 19.35 | +0.052% | 16,755 | +4.134% | |
| 2025-10-07 | 19.34 | 19.34 | 19.34 | 19.34 | -0.206% | 15,164 | +4.188% | |
| 2025-10-06 | 19.40 | 19.40 | 19.38 | 19.38 | -0.103% | 37,421 | +3.973% | |
| 2025-10-03 | 19.40 | 19.40 | 19.40 | 19.40 | -0.308% | 19,860 | +3.866% | |
| 2025-10-02 | 19.44 | 19.46 | 19.43 | 19.46 | +0.154% | 20,893 | +3.546% | |
| 2025-10-01 | 19.41 | 19.43 | 19.41 | 19.43 | +0.104% | 23,537 | +3.706% | |
| 2025-09-29 | 19.35 | 19.41 | 19.35 | 19.41 | -0.103% | 56,465 | +3.813% | |
| 2025-09-26 | 19.40 | 19.43 | 19.40 | 19.43 | +0.013% | 23,079 | +3.706% | |
| 2025-09-25 | 19.42 | 19.43 | 19.37 | 19.43 | -0.397% | 13,945 | +3.719% | |
| 2025-09-24 | 19.44 | 19.50 | 19.41 | 19.50 | -0.129% | 38,285 | +3.307% | |
| 2025-09-23 | 19.53 | 19.53 | 19.53 | 19.53 | -1.364% | 14,083 | +3.175% | |
| 2025-09-22 | 19.86 | 19.86 | 19.80 | 19.80 | -0.402% | 24,120 | +1.768% | Div $0.125 |
| 2025-09-19 | 19.88 | 19.88 | 19.88 | 19.88 | +0.658% | 31,021 | +1.358% | |
| 2025-09-18 | 19.91 | 19.91 | 19.75 | 19.75 | -1.151% | 44,160 | +2.025% | |
| 2025-09-12 | 19.85 | 19.98 | 19.85 | 19.98 | +0.201% | 27,448 | +0.851% | |
| 2025-09-11 | 19.94 | 19.94 | 19.94 | 19.94 | +0.809% | 31,311 | +1.053% | |
| 2025-09-10 | 19.78 | 19.78 | 19.78 | 19.78 | +0.610% | 10,363 | +1.871% | |
| 2025-09-09 | 19.55 | 19.66 | 19.55 | 19.66 | +1.432% | 74,560 | +2.492% | |
| 2025-09-08 | 19.38 | 19.38 | 19.38 | 19.38 | -0.090% | 26,024 | +3.960% | |
| 2025-09-05 | 19.40 | 19.40 | 19.39 | 19.40 | +0.518% | 27,894 | +3.866% | |
| 2025-09-02 | 19.38 | 19.38 | 19.30 | 19.30 | -0.155% | 13,046 | +4.404% | |
| 2025-08-29 | 19.29 | 19.33 | 19.29 | 19.33 | +0.468% | 17,012 | +4.242% | |
| 2025-08-28 | 19.24 | 19.24 | 19.24 | 19.24 | +0.680% | 17,328 | +4.730% | |
| 2025-08-27 | 19.11 | 19.11 | 19.11 | 19.11 | +0.096% | 16,080 | +5.442% | |
| 2025-08-26 | 19.10 | 19.23 | 19.09 | 19.09 | -1.131% | 34,439 | +5.543% | |
| 2025-08-22 | 19.26 | 19.31 | 19.26 | 19.31 | +0.941% | 20,721 | +4.350% | |
| 2025-08-21 | 19.13 | 19.13 | 19.13 | 19.13 | -0.778% | 15,448 | +5.332% | |
| 2025-08-19 | 19.30 | 19.30 | 19.28 | 19.28 | +0.104% | 101,478 | +4.512% | |
| 2025-08-18 | 19.27 | 19.27 | 19.26 | 19.26 | -0.104% | 31,390 | +4.621% | |
| 2025-08-14 | 19.28 | 19.28 | 19.28 | 19.28 | -0.279% | 18,781 | +4.512% | |
| 2025-08-12 | 19.33 | 19.33 | 19.33 | 19.33 | -0.392% | 60,087 | +4.221% | |
| 2025-08-11 | 19.41 | 19.41 | 19.41 | 19.41 | -1.935% | 51,112 | +3.812% | |
| 2025-08-06 | 19.79 | 19.79 | 19.79 | 19.79 | +0.116% | 12,877 | +1.804% | |
| 2025-08-05 | 19.77 | 19.77 | 19.77 | 19.77 | -0.353% | 14,446 | +1.922% | |
| 2025-07-31 | 19.84 | 19.84 | 19.84 | 19.84 | -0.502% | 38,972 | +1.562% | |
| 2025-07-29 | 19.87 | 19.94 | 19.87 | 19.94 | -0.100% | 25,732 | +1.053% | |
| 2025-07-23 | 19.94 | 20.02 | 19.94 | 19.96 | +2.029% | 16,208 | +0.952% | |
| 2025-07-21 | 19.58 | 19.60 | 19.40 | 19.56 | -1.890% | 13,233 | +3.000% | Div $0.125 |
| 2025-07-17 | 20.01 | 20.01 | 19.94 | 19.94 | +0.201% | 19,554 | +1.053% | |
| 2025-07-15 | 19.89 | 19.90 | 19.89 | 19.90 | +0.913% | 27,066 | +1.256% | |
| 2025-07-14 | 19.89 | 19.89 | 19.72 | 19.72 | +0.458% | 27,337 | +2.181% | |
| 2025-07-10 | 19.63 | 19.63 | 19.63 | 19.63 | -0.641% | 11,827 | +2.649% | |
| 2025-07-09 | 19.77 | 19.77 | 19.76 | 19.76 | +0.542% | 15,049 | +1.991% | |
| 2025-07-08 | 19.65 | 19.65 | 19.65 | 19.65 | +0.873% | 21,721 | +2.545% | |
| 2025-07-07 | 19.48 | 19.48 | 19.48 | 19.48 | +0.309% | 18,108 | +3.439% | |
| 2025-07-03 | 19.42 | 19.42 | 19.42 | 19.42 | +0.883% | 13,147 | +3.759% | |
| 2025-06-30 | 19.25 | 19.25 | 19.25 | 19.25 | -0.620% | 27,839 | +4.675% | |
| 2025-06-26 | 19.37 | 19.37 | 19.37 | 19.37 | -0.136% | 17,304 | +4.027% | |
| 2025-06-25 | 19.40 | 19.40 | 19.40 | 19.40 | +0.032% | 11,579 | +3.886% | |
| 2025-06-24 | 19.36 | 19.43 | 19.36 | 19.39 | -0.768% | 48,090 | +3.920% | |
| 2025-06-18 | 19.55 | 19.55 | 19.54 | 19.54 | -0.153% | 32,029 | +3.122% | |
| 2025-06-13 | 19.57 | 19.57 | 19.57 | 19.57 | -0.407% | 17,457 | +2.964% | |
| 2025-06-06 | 19.65 | 19.65 | 19.65 | 19.65 | +0.614% | 12,757 | +2.545% | |
| 2025-06-04 | 19.74 | 19.74 | 19.53 | 19.53 | +1.244% | 26,183 | +3.175% | |
| 2025-06-03 | 19.29 | 19.29 | 19.28 | 19.29 | -0.362% | 17,445 | +4.458% | |
| 2025-06-02 | 19.36 | 19.36 | 19.36 | 19.36 | -1.875% | 35,950 | +4.081% | |
| 2025-05-29 | 19.50 | 19.73 | 19.50 | 19.73 | -0.404% | 12,062 | +2.129% | |
| 2025-05-27 | 19.84 | 19.84 | 19.79 | 19.81 | -1.295% | 25,879 | +1.716% | |
| 2025-05-20 | 20.17 | 20.17 | 20.07 | 20.07 | -0.889% | 31,507 | +0.399% | |
| 2025-05-15 | 20.25 | 20.25 | 20.25 | 20.25 | +0.796% | 18,027 | -0.494% | |
| 2025-05-13 | 20.11 | 20.11 | 20.09 | 20.09 | -0.981% | 24,021 | +0.299% | |
| 2025-05-12 | 20.29 | 20.29 | 20.29 | 20.29 | +0.292% | 14,476 | -0.686% | |
| 2025-05-09 | 20.21 | 20.24 | 20.21 | 20.23 | -0.590% | 11,310 | -0.395% | |
| 2025-05-06 | 20.55 | 20.55 | 20.35 | 20.35 | -0.532% | 22,864 | -0.983% | |
| 2025-05-05 | 20.47 | 20.49 | 20.46 | 20.46 | +1.281% | 28,063 | -1.509% | |
| 2025-05-02 | 20.20 | 20.20 | 20.20 | 20.20 | +0.548% | 32,467 | -0.248% | |
| 2025-05-01 | 20.15 | 20.15 | 20.09 | 20.09 | -0.347% | 19,603 | +0.299% | |
| 2025-04-30 | 20.16 | 20.16 | 20.16 | 20.16 | +0.249% | 13,628 | -0.050% | |
| 2025-04-29 | 20.11 | 20.11 | 20.11 | 20.11 | +0.651% | 28,872 | +0.199% | |
| 2025-04-25 | 20.07 | 20.07 | 19.86 | 19.98 | -1.187% | 11,110 | +0.851% | |
| 2025-04-24 | 20.20 | 20.22 | 20.20 | 20.22 | +0.099% | 15,713 | -0.346% | |
| 2025-04-22 | 20.00 | 20.20 | 20.00 | 20.20 | +1.763% | 12,631 | -0.248% | |
| 2025-04-21 | 19.81 | 19.85 | 19.81 | 19.85 | +2.373% | 16,823 | +1.511% | Div $0.125 |
| 2025-04-16 | 19.39 | 19.39 | 19.39 | 19.39 | +2.047% | 19,869 | +3.920% | |
| 2025-04-15 | 19.00 | 19.00 | 19.00 | 19.00 | +0.587% | 17,575 | +6.048% | |
| 2025-04-14 | 18.89 | 18.89 | 18.89 | 18.89 | +0.639% | 15,297 | +6.670% | |
| 2025-04-11 | 18.67 | 18.77 | 18.67 | 18.77 | +1.514% | 16,557 | +7.352% | |
| 2025-04-10 | 18.49 | 18.49 | 18.49 | 18.49 | -0.966% | 28,907 | +8.978% | |
| 2025-04-07 | 18.75 | 18.75 | 18.63 | 18.67 | -2.606% | 56,609 | +7.925% | |
| 2025-04-04 | 19.66 | 19.66 | 19.14 | 19.17 | -4.816% | 95,958 | +5.112% | |
| 2025-04-02 | 20.14 | 20.14 | 20.14 | 20.14 | -0.248% | 16,701 | +0.050% | |
| 2025-04-01 | 20.16 | 20.19 | 20.16 | 20.19 | -0.346% | 24,151 | -0.198% | |
| 2025-03-28 | 20.28 | 20.28 | 20.20 | 20.26 | 0.000% | 55,183 | -0.543% | |
| 2025-03-27 | 20.26 | 20.26 | 20.26 | 20.26 | +0.947% | 42,341 | -0.543% | |
| 2025-03-25 | 20.00 | 20.07 | 20.00 | 20.07 | +0.551% | 10,481 | +0.399% | |
| 2025-03-24 | 20.01 | 20.01 | 19.94 | 19.96 | -0.499% | 37,000 | +0.952% | |
| 2025-03-21 | 19.98 | 20.06 | 19.95 | 20.06 | +0.150% | 21,054 | +0.449% | |
| 2025-03-20 | 20.01 | 20.03 | 20.01 | 20.03 | -0.398% | 27,320 | +0.599% | |
| 2025-03-19 | 20.15 | 20.19 | 20.07 | 20.11 | -0.194% | 41,257 | +0.199% | Div $0.125 |
| 2025-03-18 | 20.05 | 20.15 | 20.04 | 20.15 | -0.055% | 20,652 | +0.005% | |
| 2025-03-17 | 20.19 | 20.21 | 20.15 | 20.16 | +0.249% | 15,831 | -0.050% | |
| 2025-03-14 | 20.14 | 20.17 | 20.11 | 20.11 | +0.050% | 59,280 | +0.199% | |
| 2025-03-13 | 20.18 | 20.18 | 20.10 | 20.10 | -0.199% | 11,800 | +0.249% | |
| 2025-03-12 | 20.14 | 20.14 | 20.14 | 20.14 | -1.516% | 30,075 | +0.050% | |
| 2025-03-07 | 20.44 | 20.46 | 20.44 | 20.45 | +1.038% | 12,050 | -1.467% | |
| 2025-03-05 | 20.24 | 20.24 | 20.24 | 20.24 | +0.049% | 43,987 | -0.445% | |
| 2025-03-04 | 20.23 | 20.23 | 20.23 | 20.23 | -0.049% | 3,526 | -0.395% | |
| 2025-03-03 | 20.19 | 20.24 | 20.19 | 20.24 | -0.049% | 23,107 | -0.445% | |
| 2025-02-28 | 20.20 | 20.25 | 20.20 | 20.25 | 0.000% | 30,683 | -0.494% | |
| 2025-02-27 | 20.27 | 20.27 | 20.25 | 20.25 | +0.496% | 23,138 | -0.494% | |
| 2025-02-24 | 20.22 | 20.22 | 20.15 | 20.15 | +0.199% | 22,998 | 0.000% | |
| 2025-02-21 | 20.23 | 20.23 | 20.08 | 20.11 | -0.199% | 20,856 | +0.199% | |
| 2025-02-20 | 20.15 | 20.15 | 20.15 | 20.15 | -0.494% | 40,892 | 0.000% | |
| 2025-02-18 | 20.35 | 20.35 | 20.25 | 20.25 | 0.000% | 31,548 | -0.494% | |
| 2025-02-14 | 20.25 | 20.29 | 20.25 | 20.25 | -0.290% | 37,618 | -0.494% | |
| 2025-02-13 | 20.36 | 20.36 | 20.24 | 20.31 | +0.489% | 31,851 | -0.782% | |
| 2025-02-12 | 20.27 | 20.32 | 20.21 | 20.21 | -0.394% | 21,252 | -0.297% | |
| 2025-02-11 | 20.29 | 20.29 | 20.29 | 20.29 | +0.297% | 55,424 | -0.690% | |
| 2025-02-10 | 20.23 | 20.23 | 20.23 | 20.23 | +0.149% | 44,167 | -0.395% | |
| 2025-02-07 | 20.17 | 20.20 | 20.17 | 20.20 | +0.099% | 25,671 | -0.248% | |
| 2025-02-06 | 20.24 | 20.24 | 20.18 | 20.18 | -0.099% | 24,748 | -0.149% | |
| 2025-02-05 | 20.19 | 20.25 | 20.19 | 20.20 | -0.198% | 124,631 | -0.248% | |
| 2025-02-04 | 20.39 | 20.39 | 20.22 | 20.24 | -0.736% | 35,704 | -0.445% | |
| 2025-02-03 | 20.50 | 20.50 | 20.35 | 20.39 | -8.318% | 34,190 | -1.177% | |
| 2025-01-27 | 20.54 | 22.25 | 20.54 | 22.24 | +9.287% | 151,464 | -9.397% | |
| 2025-01-24 | 20.31 | 20.35 | 20.31 | 20.35 | -0.245% | 6,772 | -0.983% | Div $0.125 |
| 2025-01-23 | 20.31 | 20.40 | 20.31 | 20.40 | -0.439% | 14,326 | -1.225% | |
| 2025-01-22 | 20.81 | 20.81 | 20.49 | 20.49 | -1.253% | 16,802 | -1.659% | |
| 2025-01-21 | 20.42 | 20.75 | 20.42 | 20.75 | +1.121% | 6,511 | -2.892% | |
| 2025-01-17 | 20.52 | 20.52 | 20.52 | 20.52 | +0.098% | 7,097 | -1.803% | |
| 2025-01-16 | 20.60 | 20.60 | 20.50 | 20.50 | +1.185% | 13,975 | -1.707% | |
| 2025-01-15 | 20.28 | 20.28 | 20.26 | 20.26 | -0.049% | 12,021 | -0.543% | |
| 2025-01-14 | 20.18 | 20.27 | 20.18 | 20.27 | +1.706% | 5,155 | -0.592% | |
| 2025-01-13 | 19.93 | 19.93 | 19.93 | 19.93 | -1.141% | 28,778 | +1.104% | |
| 2025-01-10 | 20.31 | 20.33 | 20.16 | 20.16 | -1.706% | 10,116 | -0.050% | |
| 2025-01-08 | 20.59 | 20.59 | 20.51 | 20.51 | -0.243% | 12,797 | -1.755% | |
| 2025-01-07 | 20.56 | 20.56 | 20.56 | 20.56 | +0.172% | 22,039 | -1.994% | |
| 2025-01-06 | 20.52 | 20.52 | 20.52 | 20.52 | -1.513% | 23,914 | -1.826% | |
| 2025-01-03 | 20.84 | 20.84 | 20.84 | 20.84 | -0.478% | 5,359 | -3.311% | |
| 2025-01-02 | 20.85 | 20.94 | 20.83 | 20.94 | +1.159% | 21,770 | -3.773% | |
| 2024-12-31 | 20.45 | 20.70 | 20.45 | 20.70 | +0.976% | 19,708 | -2.657% | |
| 2024-12-30 | 20.58 | 20.58 | 20.50 | 20.50 | -1.300% | 31,940 | -1.707% | |
| 2024-12-27 | 21.05 | 21.05 | 20.61 | 20.77 | -2.259% | 22,976 | -2.985% | |
| 2024-12-26 | 21.23 | 21.25 | 21.23 | 21.25 | +0.048% | 11,670 | -5.177% | |
| 2024-12-24 | 21.17 | 21.24 | 21.17 | 21.24 | -0.701% | 9,088 | -5.132% | |
| 2024-12-20 | 20.84 | 21.39 | 20.77 | 21.39 | +0.187% | 48,744 | -5.797% | Div $0.125 |
| 2024-12-19 | 21.33 | 21.35 | 21.33 | 21.35 | 0.000% | 73,270 | -5.621% | |
| 2024-12-18 | 21.37 | 21.37 | 21.35 | 21.35 | +0.141% | 126,361 | -5.621% | |
| 2024-12-17 | 21.00 | 21.32 | 21.00 | 21.32 | +0.709% | 43,020 | -5.488% | |
| 2024-12-16 | 21.30 | 21.30 | 21.17 | 21.17 | +0.047% | 16,221 | -4.818% | |
| 2024-12-13 | 21.25 | 21.25 | 21.02 | 21.16 | -1.029% | 16,120 | -4.773% | |
| 2024-12-12 | 21.38 | 21.38 | 21.38 | 21.38 | -1.013% | 17,738 | -5.753% | |
| 2024-12-10 | 21.78 | 21.78 | 21.36 | 21.60 | -1.690% | 51,468 | -6.708% | |
| 2024-12-09 | 21.97 | 21.97 | 21.97 | 21.97 | +1.713% | 78,197 | -8.284% | |
| 2024-12-06 | 21.55 | 21.60 | 21.54 | 21.60 | -1.863% | 13,846 | -6.713% | |
| 2024-12-04 | 21.84 | 22.01 | 21.84 | 22.01 | +1.710% | 23,382 | -8.451% | |
| 2024-12-03 | 21.73 | 21.73 | 21.64 | 21.64 | -1.367% | 13,704 | -6.885% | |
| 2024-12-02 | 21.94 | 21.94 | 21.87 | 21.94 | +0.920% | 22,607 | -8.159% | |
| 2024-11-29 | 21.74 | 21.74 | 21.74 | 21.74 | +0.602% | 8,307 | -7.314% | |
| 2024-11-27 | 21.61 | 21.61 | 21.61 | 21.61 | -1.706% | 23,275 | -6.756% | |
| 2024-11-26 | 21.98 | 21.98 | 21.98 | 21.98 | -1.275% | 10,167 | -8.347% | |
| 2024-11-25 | 22.28 | 22.28 | 22.27 | 22.27 | +0.566% | 27,062 | -9.515% | |
| 2024-11-22 | 21.82 | 22.14 | 21.82 | 22.14 | +0.699% | 38,258 | -9.003% | |
| 2024-11-21 | 21.99 | 21.99 | 21.99 | 21.99 | +0.411% | 21,335 | -8.367% | |
| 2024-11-20 | 21.82 | 21.93 | 21.82 | 21.90 | +1.295% | 38,906 | -7.991% | Div $0.125 |
| 2024-11-18 | 21.62 | 21.62 | 21.62 | 21.62 | -0.369% | 14,941 | -6.799% | |
| 2024-11-15 | 21.64 | 21.73 | 21.64 | 21.70 | +1.544% | 100,543 | -7.143% | |
| 2024-11-14 | 21.38 | 21.38 | 21.36 | 21.37 | +0.147% | 24,087 | -5.709% | |
| 2024-11-13 | 21.40 | 21.40 | 21.34 | 21.34 | -0.286% | 57,914 | -5.571% | |
| 2024-11-12 | 21.40 | 21.40 | 21.40 | 21.40 | -0.926% | 37,293 | -5.841% | |
| 2024-11-08 | 21.56 | 21.60 | 21.56 | 21.60 | +0.232% | 12,091 | -6.713% | |
| 2024-11-07 | 21.55 | 21.55 | 21.55 | 21.55 | -0.691% | 18,746 | -6.497% | |
| 2024-11-06 | 21.41 | 21.70 | 21.41 | 21.70 | +0.556% | 20,415 | -7.143% | |
| 2024-11-05 | 21.58 | 21.58 | 21.58 | 21.58 | +0.794% | 16,660 | -6.627% | |
| 2024-11-04 | 21.41 | 21.41 | 21.41 | 21.41 | -0.354% | 14,264 | -5.885% | |
| 2024-11-01 | 21.55 | 21.59 | 21.49 | 21.49 | +0.028% | 15,574 | -6.218% | |
| 2024-10-31 | 21.40 | 21.48 | 21.40 | 21.48 | +0.042% | 31,261 | -6.192% | |
| 2024-10-30 | 21.41 | 21.47 | 21.41 | 21.47 | -0.089% | 42,791 | -6.152% | |
| 2024-10-29 | 21.10 | 21.49 | 21.10 | 21.49 | +1.945% | 45,908 | -6.235% | |
| 2024-10-28 | 21.09 | 21.12 | 21.07 | 21.08 | +0.573% | 27,755 | -4.412% | |
| 2024-10-25 | 20.93 | 20.96 | 20.88 | 20.96 | -0.190% | 31,343 | -3.865% | |
| 2024-10-24 | 20.96 | 21.03 | 20.96 | 21.00 | -0.190% | 32,279 | -4.048% | |
| 2024-10-23 | 21.11 | 21.11 | 21.03 | 21.04 | -0.848% | 19,369 | -4.230% | |
| 2024-10-22 | 21.31 | 21.31 | 21.22 | 21.22 | -1.187% | 67,730 | -5.042% | Div $0.125 |
| 2024-10-21 | 21.50 | 21.50 | 21.48 | 21.48 | -0.348% | 31,033 | -6.170% | |
| 2024-10-18 | 21.55 | 21.55 | 21.55 | 21.55 | -0.231% | 16,851 | -6.497% | |
| 2024-10-17 | 21.60 | 21.60 | 21.60 | 21.60 | -0.139% | 21,079 | -6.713% | |
| 2024-10-14 | 21.62 | 21.63 | 21.62 | 21.63 | +0.325% | 15,534 | -6.842% | |
| 2024-10-11 | 21.79 | 21.79 | 21.56 | 21.56 | 0.000% | 24,516 | -6.540% |