Gladstone Commercial Corp (GOOD) stock
GOODNasdaqLessors of Real Property, NECFiscal year ends December 31Also trades as GOODN, GOODO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/301% below fair value
$11.43+0.01 (+0.09%)
Close on Oct 30, 2026Market cap $553.30MP/E 44.0Yield 10.50%
Price history
Gladstone Commercial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.43
+0.09% on the day
52-week range
$10.33 – $13.28
-13.9% from the high
Change over 52 weeks
+1.0%
From $11.32 on Oct 30, 2025
Average volume
452,911
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $11.97 | $12.14 | $11.24 | $11.43 | -4.83% | 2,931,209 |
| Oct 19, 2026 | $12.51 | $12.51 | $11.60 | $12.01 | -3.69% | 2,721,602 |
| Oct 12, 2026 | $12.68 | $13.02 | $12.45 | $12.47 | -1.66% | 1,814,466 |
| Oct 5, 2026 | $12.94 | $13.05 | $12.53 | $12.68 | -2.01% | 2,216,158 |
| Sep 28, 2026 | $12.47 | $12.97 | $12.35 | $12.94 | +3.52% | 3,797,696 |
| Sep 21, 2026 | $12.61 | $12.81 | $12.41 | $12.50 | -0.87% | 1,781,458 |
| Sep 14, 2026 | $12.64 | $12.95 | $12.57 | $12.61 | -0.79% | 2,001,004 |
| Sep 8, 2026 | $13.05 | $13.27 | $12.67 | $12.71 | -3.05% | 1,413,773 |
| Aug 31, 2026 | $13.01 | $13.23 | $12.89 | $13.11 | +0.77% | 1,690,612 |
| Aug 24, 2026 | $12.98 | $13.21 | $12.91 | $13.01 | +0.77% | 1,466,743 |
| Aug 17, 2026 | $12.98 | $13.12 | $12.79 | $12.91 | -0.15% | 2,009,103 |
| Aug 10, 2026 | $12.83 | $13.28 | $12.71 | $12.93 | -0.15% | 1,831,383 |
| Aug 3, 2026 | $12.50 | $13.09 | $12.11 | $12.95 | +3.60% | 2,878,091 |
| Jul 27, 2026 | $12.97 | $13.10 | $12.36 | $12.50 | -3.55% | 1,935,741 |
| Jul 20, 2026 | $13.24 | $13.26 | $12.72 | $12.96 | -1.07% | 2,041,715 |
| Jul 13, 2026 | $12.50 | $13.24 | $12.43 | $13.10 | +4.88% | 2,093,973 |
| Jul 6, 2026 | $12.69 | $12.90 | $12.34 | $12.49 | -1.03% | 2,286,090 |
| Jun 29, 2026 | $12.47 | $12.69 | $12.23 | $12.62 | +1.04% | 1,878,190 |
| Jun 22, 2026 | $12.02 | $12.56 | $11.89 | $12.49 | +3.48% | 3,629,342 |
| Jun 15, 2026 | $12.58 | $12.58 | $11.88 | $12.07 | -3.75% | 2,910,380 |
| Jun 8, 2026 | $12.73 | $12.87 | $12.52 | $12.54 | -1.65% | 3,076,721 |
| Jun 1, 2026 | $12.52 | $12.86 | $12.36 | $12.75 | +1.11% | 2,920,527 |
| May 26, 2026 | $12.58 | $12.99 | $12.56 | $12.61 | -0.55% | 1,939,501 |
| May 18, 2026 | $12.37 | $12.97 | $12.35 | $12.68 | +3.01% | 2,197,856 |
| May 11, 2026 | $12.82 | $12.85 | $12.24 | $12.31 | -4.13% | 2,263,531 |
| May 4, 2026 | $12.76 | $13.20 | $12.29 | $12.84 | -0.08% | 2,647,627 |
| Apr 27, 2026 | $12.57 | $12.87 | $12.51 | $12.85 | +2.15% | 2,032,616 |
| Apr 20, 2026 | $12.78 | $12.83 | $12.30 | $12.58 | -1.72% | 1,573,667 |
| Apr 13, 2026 | $12.15 | $12.85 | $12.12 | $12.80 | +4.92% | 1,501,130 |
| Apr 6, 2026 | $11.66 | $12.24 | $11.63 | $12.20 | +4.27% | 1,583,875 |
| Mar 30, 2026 | $11.09 | $11.73 | $11.05 | $11.70 | +6.46% | 1,610,956 |
| Mar 23, 2026 | $11.63 | $11.74 | $10.97 | $10.99 | -6.07% | 2,769,945 |
| Mar 16, 2026 | $12.14 | $12.38 | $11.69 | $11.70 | -2.90% | 2,482,959 |
| Mar 9, 2026 | $12.28 | $12.44 | $12.01 | $12.05 | -2.51% | 1,602,903 |
| Mar 2, 2026 | $12.32 | $12.53 | $12.09 | $12.36 | -1.04% | 2,115,893 |
| Feb 23, 2026 | $12.50 | $12.98 | $12.36 | $12.49 | -0.48% | 3,249,492 |
| Feb 17, 2026 | $11.63 | $12.68 | $11.41 | $12.55 | +7.54% | 3,312,961 |
| Feb 9, 2026 | $11.49 | $11.77 | $11.28 | $11.67 | +1.30% | 1,933,187 |
| Feb 2, 2026 | $11.62 | $11.85 | $11.44 | $11.52 | -1.12% | 2,948,507 |
| Jan 26, 2026 | $11.45 | $11.66 | $11.21 | $11.65 | +2.10% | 2,153,726 |
| Jan 20, 2026 | $11.62 | $11.70 | $11.25 | $11.41 | -2.65% | 1,933,909 |
| Jan 12, 2026 | $11.23 | $11.74 | $11.13 | $11.72 | +4.64% | 2,210,224 |
| Jan 5, 2026 | $10.80 | $11.24 | $10.73 | $11.20 | +3.80% | 2,147,268 |
| Dec 29, 2025 | $10.53 | $10.90 | $10.48 | $10.79 | +2.47% | 2,089,099 |
| Dec 22, 2025 | $10.71 | $10.75 | $10.33 | $10.53 | -2.59% | 1,967,929 |
| Dec 15, 2025 | $10.81 | $11.13 | $10.78 | $10.81 | -0.37% | 2,714,843 |
| Dec 8, 2025 | $10.90 | $11.02 | $10.65 | $10.85 | -0.18% | 3,894,909 |
| Dec 1, 2025 | $10.99 | $11.09 | $10.73 | $10.87 | -1.72% | 2,179,539 |
| Nov 24, 2025 | $10.79 | $11.10 | $10.59 | $11.06 | +2.31% | 1,641,262 |
| Nov 17, 2025 | $11.10 | $11.22 | $10.47 | $10.81 | -3.48% | 2,389,405 |
| Nov 10, 2025 | $11.00 | $11.38 | $10.78 | $11.20 | +2.28% | 2,965,937 |
| Nov 3, 2025 | $11.30 | $11.41 | $10.58 | $10.95 | -4.20% | 4,304,298 |
| Oct 27, 2025 | $11.43 | $11.52 | $11.13 | $11.43 | -0.44% | 2,744,344 |
| Oct 20, 2025 | $11.57 | $11.71 | $11.27 | $11.48 | -0.17% | 2,617,940 |
| Oct 13, 2025 | $11.35 | $11.81 | $11.26 | $11.50 | +1.68% | 2,144,504 |
| Oct 6, 2025 | $12.15 | $12.17 | $11.30 | $11.31 | -6.99% | 3,095,345 |
| Sep 29, 2025 | $12.40 | $12.41 | $12.11 | $12.16 | -1.22% | 2,225,444 |
| Sep 22, 2025 | $12.83 | $12.85 | $12.25 | $12.31 | -4.43% | 2,928,292 |
| Sep 15, 2025 | $13.11 | $13.16 | $12.86 | $12.88 | -1.30% | 2,106,492 |
| Sep 8, 2025 | $13.20 | $13.22 | $12.81 | $13.05 | -1.29% | 2,100,571 |
| Sep 2, 2025 | $13.37 | $13.47 | $13.00 | $13.22 | -1.71% | 3,034,969 |
| Aug 25, 2025 | $13.32 | $13.46 | $13.16 | $13.45 | +0.98% | 1,513,061 |
| Aug 18, 2025 | $13.15 | $13.46 | $13.02 | $13.32 | +1.29% | 1,848,837 |
| Aug 11, 2025 | $13.10 | $13.42 | $13.01 | $13.15 | +0.54% | 1,534,512 |
| Aug 4, 2025 | $13.06 | $13.28 | $12.81 | $13.08 | +0.54% | 1,445,928 |
| Jul 28, 2025 | $13.57 | $13.69 | $12.91 | $13.01 | -4.34% | 1,913,022 |
| Jul 21, 2025 | $13.64 | $13.88 | $13.53 | $13.60 | -0.37% | 1,805,553 |
| Jul 14, 2025 | $14.00 | $14.18 | $13.63 | $13.65 | -2.50% | 2,630,640 |
| Jul 7, 2025 | $14.59 | $14.65 | $13.93 | $14.00 | -4.24% | 1,881,523 |
| Jun 30, 2025 | $14.26 | $14.64 | $14.09 | $14.62 | +2.45% | 1,212,572 |
| Jun 23, 2025 | $14.37 | $14.62 | $14.00 | $14.27 | -0.76% | 2,349,806 |
| Jun 16, 2025 | $14.55 | $14.70 | $14.25 | $14.38 | -0.69% | 2,980,311 |
| Jun 9, 2025 | $14.46 | $15.03 | $14.41 | $14.48 | +0.14% | 1,593,284 |
| Jun 2, 2025 | $14.33 | $14.55 | $14.20 | $14.46 | +0.77% | 1,341,536 |
| May 26, 2025 | $13.70 | $14.40 | $13.67 | $14.35 | +3.61% | 1,727,153 |
| May 19, 2025 | $14.14 | $14.34 | $13.66 | $13.85 | -2.81% | 1,987,713 |
| May 12, 2025 | $14.30 | $14.48 | $14.04 | $14.25 | +1.21% | 2,407,121 |
| May 5, 2025 | $14.15 | $14.24 | $13.43 | $14.08 | -0.98% | 1,439,574 |
| Apr 28, 2025 | $14.12 | $14.26 | $13.88 | $14.22 | +0.71% | 1,070,260 |
| Apr 21, 2025 | $13.97 | $14.39 | $13.84 | $14.12 | -0.35% | 2,079,506 |
| Apr 14, 2025 | $13.64 | $14.29 | $13.50 | $14.17 | +5.51% | 1,377,586 |
| Apr 7, 2025 | $13.43 | $13.98 | $12.67 | $13.43 | -3.93% | 2,398,434 |
| Mar 31, 2025 | $14.91 | $15.12 | $13.93 | $13.98 | -6.17% | 1,729,590 |
| Mar 24, 2025 | $14.84 | $15.04 | $14.68 | $14.90 | +1.15% | 1,262,589 |
| Mar 17, 2025 | $14.96 | $15.15 | $14.54 | $14.73 | -1.07% | 2,780,260 |
| Mar 10, 2025 | $15.80 | $15.92 | $14.64 | $14.89 | -5.64% | 4,632,155 |
| Mar 3, 2025 | $16.20 | $16.40 | $15.44 | $15.78 | -2.77% | 4,434,997 |
| Feb 24, 2025 | $15.84 | $16.34 | $15.64 | $16.23 | +3.24% | 1,615,350 |
| Feb 18, 2025 | $16.21 | $16.26 | $15.55 | $15.72 | -3.02% | 1,503,223 |
| Feb 10, 2025 | $16.21 | $16.37 | $16.01 | $16.21 | -0.12% | 817,284 |
| Feb 3, 2025 | $15.95 | $16.36 | $15.88 | $16.23 | +0.12% | 869,070 |
| Jan 27, 2025 | $15.95 | $16.52 | $15.89 | $16.21 | +1.06% | 1,054,908 |
| Jan 21, 2025 | $16.46 | $16.63 | $15.94 | $16.04 | -1.66% | 1,021,186 |
| Jan 13, 2025 | $15.67 | $16.47 | $15.56 | $16.31 | +3.89% | 947,498 |
| Jan 6, 2025 | $16.22 | $16.25 | $15.56 | $15.70 | -3.21% | 807,860 |
| Dec 30, 2024 | $16.00 | $16.37 | $15.87 | $16.22 | +1.31% | 737,507 |
| Dec 23, 2024 | $15.91 | $16.21 | $15.71 | $16.01 | -0.19% | 704,382 |
| Dec 16, 2024 | $16.90 | $16.97 | $15.54 | $16.04 | -4.81% | 2,443,841 |
| Dec 9, 2024 | $16.94 | $17.14 | $16.70 | $16.85 | -0.41% | 1,005,833 |
| Dec 2, 2024 | $17.60 | $17.60 | $16.90 | $16.92 | -3.92% | 1,137,952 |
| Nov 25, 2024 | $17.15 | $17.88 | $17.15 | $17.61 | +3.04% | 1,131,980 |
| Nov 18, 2024 | $16.94 | $17.24 | $16.54 | $17.09 | +1.36% | 1,265,579 |
| Nov 11, 2024 | $17.22 | $17.37 | $16.71 | $16.86 | -1.98% | 1,240,016 |
| Nov 4, 2024 | $15.61 | $17.53 | $15.61 | $17.20 | +10.47% | 1,731,170 |
| Oct 28, 2024 | $15.95 | $16.14 | $15.46 | $15.57 | -2.38% | 944,312 |
| Oct 21, 2024 | $16.51 | $16.54 | $15.95 | $15.95 | -3.39% | 819,079 |
| Oct 14, 2024 | $16.04 | $16.61 | $16.00 | $16.51 | +2.55% | 966,043 |
| Oct 7, 2024 | $15.99 | $16.16 | $15.79 | $16.10 | +0.31% | 825,095 |
| Sep 30, 2024 | $16.12 | $16.29 | $15.77 | $16.05 | -0.43% | 1,043,375 |
| Sep 23, 2024 | $15.88 | $16.19 | $15.76 | $16.12 | +2.09% | 1,115,905 |
| Sep 16, 2024 | $16.12 | $16.43 | $15.77 | $15.79 | -1.50% | 1,759,209 |
| Sep 9, 2024 | $15.14 | $16.05 | $15.09 | $16.03 | +5.88% | 1,162,786 |
| Sep 3, 2024 | $15.24 | $15.41 | $15.03 | $15.14 | -0.98% | 839,854 |
| Aug 26, 2024 | $14.84 | $15.40 | $14.81 | $15.29 | +3.59% | 1,281,013 |
| Aug 19, 2024 | $14.56 | $14.83 | $14.28 | $14.76 | +1.37% | 2,209,668 |
| Aug 12, 2024 | $14.81 | $14.88 | $14.40 | $14.56 | -0.82% | 1,590,920 |
| Aug 5, 2024 | $13.96 | $14.82 | $13.88 | $14.68 | +0.07% | 1,149,366 |
| Jul 29, 2024 | $15.10 | $15.32 | $14.60 | $14.67 | -2.46% | 1,024,391 |
| Jul 22, 2024 | $14.30 | $15.04 | $14.17 | $15.04 | +4.81% | 1,164,495 |
| Jul 15, 2024 | $14.82 | $14.96 | $14.32 | $14.35 | -2.51% | 2,462,818 |
| Jul 8, 2024 | $14.22 | $14.98 | $14.13 | $14.72 | +3.59% | 1,311,547 |
| Jul 1, 2024 | $14.25 | $14.31 | $13.94 | $14.21 | -0.42% | 701,477 |
| Jun 24, 2024 | $13.93 | $14.29 | $13.71 | $14.27 | +2.81% | 1,867,807 |
| Jun 17, 2024 | $14.13 | $14.20 | $13.84 | $13.88 | -1.49% | 1,627,263 |
| Jun 10, 2024 | $14.35 | $14.43 | $13.99 | $14.09 | -1.81% | 1,102,061 |
| Jun 3, 2024 | $14.46 | $14.58 | $14.26 | $14.35 | -0.28% | 834,453 |
| May 28, 2024 | $14.07 | $14.40 | $13.85 | $14.39 | +1.55% | 678,544 |
| May 20, 2024 | $14.69 | $14.73 | $14.09 | $14.17 | -3.80% | 698,065 |
| May 13, 2024 | $14.84 | $15.04 | $14.50 | $14.73 | -0.20% | 1,157,727 |
| May 6, 2024 | $13.59 | $14.99 | $13.47 | $14.76 | +8.85% | 1,451,159 |
| Apr 29, 2024 | $13.33 | $14.00 | $13.27 | $13.56 | +1.73% | 925,854 |
| Apr 22, 2024 | $13.21 | $13.44 | $13.08 | $13.33 | +1.37% | 828,892 |
| Apr 15, 2024 | $13.25 | $13.30 | $12.85 | $13.15 | -0.45% | 1,018,152 |
| Apr 8, 2024 | $13.27 | $13.79 | $13.13 | $13.21 | +0.46% | 1,092,551 |
| Apr 1, 2024 | $13.85 | $13.88 | $13.03 | $13.15 | -4.99% | 1,162,632 |
| Mar 25, 2024 | $13.43 | $13.95 | $13.34 | $13.84 | +3.36% | 1,130,542 |
| Mar 18, 2024 | $13.12 | $13.77 | $13.05 | $13.39 | +2.29% | 1,390,057 |
| Mar 11, 2024 | $13.22 | $13.45 | $12.91 | $13.09 | -1.36% | 1,357,322 |
| Mar 4, 2024 | $12.66 | $13.32 | $12.61 | $13.27 | +4.82% | 1,274,345 |
| Feb 26, 2024 | $12.40 | $12.66 | $11.89 | $12.66 | +1.12% | 1,465,568 |
| Feb 20, 2024 | $12.47 | $12.64 | $12.31 | $12.52 | -1.42% | 834,787 |
| Feb 12, 2024 | $12.88 | $13.05 | $12.25 | $12.70 | -1.40% | 1,129,639 |
| Feb 5, 2024 | $12.60 | $12.88 | $12.25 | $12.88 | +1.66% | 974,715 |
| Jan 29, 2024 | $13.35 | $13.35 | $12.63 | $12.67 | -5.09% | 1,014,257 |
| Jan 22, 2024 | $13.25 | $13.52 | $13.22 | $13.35 | -0.22% | 1,061,107 |
| Jan 16, 2024 | $13.45 | $13.59 | $13.00 | $13.38 | -0.67% | 896,844 |
| Jan 8, 2024 | $13.08 | $13.62 | $13.06 | $13.47 | +2.98% | 947,669 |
| Jan 2, 2024 | $13.21 | $13.41 | $13.03 | $13.08 | -1.21% | 843,218 |
| Dec 26, 2023 | $13.06 | $13.51 | $12.95 | $13.24 | +1.30% | 728,395 |
| Dec 18, 2023 | $13.67 | $13.67 | $12.94 | $13.07 | -4.11% | 1,247,421 |
| Dec 11, 2023 | $13.40 | $14.03 | $13.00 | $13.63 | +1.64% | 1,915,695 |
| Dec 4, 2023 | $12.95 | $13.49 | $12.94 | $13.41 | +3.15% | 1,364,182 |
| Nov 27, 2023 | $12.65 | $13.12 | $12.34 | $13.00 | +2.69% | 1,484,478 |
| Nov 20, 2023 | $12.33 | $12.68 | $12.13 | $12.66 | +2.68% | 695,502 |
| Nov 13, 2023 | $11.93 | $12.91 | $11.83 | $12.33 | +3.01% | 954,641 |
| Nov 6, 2023 | $12.76 | $12.76 | $11.40 | $11.97 | -5.45% | 968,223 |
| Oct 30, 2023 | $11.76 | $12.84 | $11.54 | $12.66 | +8.76% | 883,848 |
| Oct 23, 2023 | $11.88 | $12.10 | $11.55 | $11.64 | -3.08% | 685,499 |
| Oct 16, 2023 | $12.04 | $12.57 | $11.97 | $12.01 | +0.84% | 880,295 |
| Oct 9, 2023 | $11.54 | $12.19 | $11.54 | $11.91 | +1.84% | 750,280 |
| Oct 2, 2023 | $12.13 | $12.17 | $11.41 | $11.70 | -3.82% | 991,435 |
| Sep 25, 2023 | $12.40 | $12.54 | $11.94 | $12.16 | -2.33% | 1,230,181 |
| Sep 18, 2023 | $13.19 | $13.29 | $12.44 | $12.45 | -5.54% | 1,099,469 |
| Sep 11, 2023 | $13.35 | $13.53 | $13.02 | $13.18 | -0.75% | 1,306,461 |
| Sep 5, 2023 | $13.10 | $13.28 | $12.79 | $13.28 | +0.99% | 746,041 |
| Aug 28, 2023 | $13.08 | $13.48 | $13.08 | $13.15 | +0.54% | 831,921 |
| Aug 21, 2023 | $13.24 | $13.35 | $12.62 | $13.08 | +0.31% | 790,114 |
| Aug 14, 2023 | $13.80 | $13.94 | $12.95 | $13.04 | -5.78% | 716,790 |
| Aug 7, 2023 | $13.22 | $14.14 | $13.11 | $13.84 | +4.53% | 1,111,897 |
| Jul 31, 2023 | $13.20 | $13.40 | $12.97 | $13.24 | +0.53% | 704,314 |
| Jul 24, 2023 | $13.20 | $13.69 | $13.13 | $13.17 | -0.38% | 811,513 |
| Jul 17, 2023 | $13.30 | $13.78 | $13.17 | $13.22 | -0.90% | 983,169 |
| Jul 10, 2023 | $12.81 | $13.47 | $12.69 | $13.34 | +4.71% | 1,092,113 |
| Jul 3, 2023 | $12.41 | $12.88 | $12.01 | $12.74 | +2.99% | 797,124 |
| Jun 26, 2023 | $11.79 | $12.69 | $11.72 | $12.37 | +4.48% | 1,205,764 |
| Jun 20, 2023 | $13.00 | $13.00 | $11.62 | $11.84 | -9.34% | 2,388,736 |
| Jun 12, 2023 | $12.76 | $13.17 | $12.41 | $13.06 | +2.35% | 1,509,222 |
| Jun 5, 2023 | $11.91 | $12.91 | $11.86 | $12.76 | +6.87% | 1,705,718 |
| May 30, 2023 | $11.30 | $12.03 | $11.29 | $11.94 | +5.94% | 981,229 |
| May 22, 2023 | $11.27 | $11.78 | $10.99 | $11.27 | -1.05% | 1,281,453 |
| May 15, 2023 | $11.31 | $11.54 | $10.84 | $11.39 | +1.15% | 1,324,575 |
| May 8, 2023 | $11.52 | $11.58 | $11.05 | $11.26 | -2.85% | 1,379,269 |
| May 1, 2023 | $11.95 | $12.10 | $11.29 | $11.59 | -2.93% | 1,545,656 |
| Apr 24, 2023 | $12.11 | $12.17 | $11.56 | $11.94 | -1.40% | 1,072,097 |
| Apr 17, 2023 | $12.32 | $12.75 | $12.00 | $12.11 | -1.78% | 1,023,437 |
| Apr 10, 2023 | $12.44 | $12.63 | $12.24 | $12.33 | -1.36% | 1,120,559 |
| Apr 3, 2023 | $12.62 | $12.72 | $12.24 | $12.50 | -1.03% | 821,980 |
| Mar 27, 2023 | $12.33 | $12.64 | $11.99 | $12.63 | +3.61% | 1,143,008 |
| Mar 20, 2023 | $11.84 | $12.68 | $11.72 | $12.19 | +4.55% | 1,651,387 |
| Mar 13, 2023 | $12.37 | $12.83 | $11.45 | $11.66 | -6.65% | 2,393,775 |
| Mar 6, 2023 | $13.70 | $13.81 | $12.38 | $12.49 | -9.30% | 1,694,476 |
| Feb 27, 2023 | $14.43 | $14.77 | $12.87 | $13.77 | -4.18% | 2,390,278 |
| Feb 21, 2023 | $16.22 | $16.32 | $14.22 | $14.37 | -12.22% | 1,602,800 |
| Feb 13, 2023 | $16.41 | $16.57 | $16.20 | $16.37 | -0.24% | 870,110 |
| Feb 6, 2023 | $17.00 | $17.01 | $16.27 | $16.41 | -4.09% | 1,023,639 |
| Jan 30, 2023 | $16.65 | $17.24 | $16.41 | $17.11 | +2.76% | 1,535,650 |
| Jan 23, 2023 | $16.70 | $16.90 | $16.40 | $16.65 | +0.36% | 1,217,258 |
| Jan 17, 2023 | $16.60 | $17.17 | $16.17 | $16.59 | -0.06% | 1,462,561 |
| Jan 9, 2023 | $18.93 | $19.48 | $16.18 | $16.60 | -12.03% | 3,498,697 |
| Jan 3, 2023 | $18.75 | $19.52 | $18.48 | $18.87 | +2.00% | 1,068,122 |
| Dec 27, 2022 | $18.69 | $18.85 | $18.32 | $18.50 | -1.02% | 595,057 |
| Dec 19, 2022 | $18.94 | $18.95 | $18.17 | $18.69 | -1.53% | 885,262 |
| Dec 12, 2022 | $19.31 | $20.12 | $18.58 | $18.98 | -0.42% | 1,524,545 |
| Dec 5, 2022 | $18.78 | $19.45 | $18.52 | $19.06 | +0.79% | 697,635 |
| Nov 28, 2022 | $18.62 | $19.25 | $18.30 | $18.91 | +0.59% | 889,406 |
| Nov 21, 2022 | $18.52 | $18.88 | $18.46 | $18.80 | +0.53% | 582,251 |
| Nov 14, 2022 | $18.80 | $19.11 | $18.05 | $18.70 | -1.22% | 1,105,624 |
| Nov 7, 2022 | $17.40 | $18.99 | $17.11 | $18.93 | +9.42% | 1,163,524 |
| Oct 31, 2022 | $17.71 | $17.81 | $16.52 | $17.30 | -2.04% | 1,193,778 |
| Oct 24, 2022 | $16.66 | $17.74 | $16.41 | $17.66 | +8.14% | 1,020,030 |
| Oct 17, 2022 | $15.92 | $16.56 | $15.91 | $16.33 | +4.55% | 1,103,636 |
| Oct 10, 2022 | $15.55 | $16.11 | $15.02 | $15.62 | +1.23% | 1,092,367 |
| Oct 3, 2022 | $15.61 | $16.51 | $15.26 | $15.43 | -0.45% | 1,326,611 |
| Sep 26, 2022 | $16.65 | $16.68 | $15.09 | $15.50 | -7.13% | 1,744,606 |
| Sep 19, 2022 | $18.06 | $18.55 | $16.50 | $16.69 | -8.75% | 1,364,823 |
| Sep 12, 2022 | $19.16 | $19.38 | $18.03 | $18.29 | -4.19% | 1,255,374 |
| Sep 6, 2022 | $18.80 | $19.37 | $18.51 | $19.09 | +2.25% | 506,185 |
| Aug 29, 2022 | $19.66 | $19.85 | $18.62 | $18.67 | -5.18% | 980,537 |
| Aug 22, 2022 | $20.33 | $20.39 | $19.68 | $19.69 | -4.70% | 735,390 |
| Aug 15, 2022 | $20.88 | $21.15 | $20.55 | $20.66 | -0.96% | 673,529 |
| Aug 8, 2022 | $20.36 | $20.87 | $19.89 | $20.86 | +4.09% | 943,258 |
| Aug 1, 2022 | $21.00 | $21.09 | $19.69 | $20.04 | -4.34% | 1,083,658 |
| Jul 25, 2022 | $19.06 | $21.13 | $18.99 | $20.95 | +10.09% | 1,120,463 |
| Jul 18, 2022 | $19.03 | $19.42 | $18.69 | $19.03 | +0.42% | 910,429 |
| Jul 11, 2022 | $19.11 | $19.27 | $18.48 | $18.95 | -0.84% | 779,800 |
| Jul 5, 2022 | $18.88 | $19.23 | $18.56 | $19.11 | +0.90% | 652,044 |
| Jun 27, 2022 | $18.98 | $19.33 | $18.42 | $18.94 | +0.32% | 879,618 |
| Jun 21, 2022 | $18.35 | $18.89 | $18.05 | $18.88 | +2.50% | 1,354,776 |
| Jun 13, 2022 | $19.00 | $19.07 | $17.73 | $18.42 | -4.41% | 2,030,261 |
| Jun 6, 2022 | $20.18 | $20.21 | $18.96 | $19.27 | -3.89% | 1,010,433 |
| May 31, 2022 | $20.14 | $20.52 | $19.91 | $20.05 | -0.50% | 784,213 |
| May 23, 2022 | $19.20 | $20.27 | $18.98 | $20.15 | +6.00% | 1,046,450 |
| May 16, 2022 | $19.40 | $20.34 | $18.67 | $19.01 | -1.81% | 1,217,816 |
| May 9, 2022 | $20.24 | $20.32 | $18.23 | $19.36 | -5.28% | 1,758,043 |
| May 2, 2022 | $21.09 | $21.37 | $20.19 | $20.44 | -2.85% | 1,162,082 |
| Apr 25, 2022 | $22.26 | $22.31 | $20.99 | $21.04 | -5.61% | 1,117,537 |
| Apr 18, 2022 | $22.45 | $23.38 | $22.26 | $22.29 | -0.58% | 959,789 |
| Apr 11, 2022 | $22.56 | $22.70 | $22.06 | $22.42 | -0.04% | 601,079 |
| Apr 4, 2022 | $22.40 | $22.68 | $21.94 | $22.43 | +0.31% | 873,190 |
| Mar 28, 2022 | $21.65 | $22.42 | $21.28 | $22.36 | +3.95% | 1,027,738 |
| Mar 21, 2022 | $21.88 | $21.94 | $21.25 | $21.51 | -1.10% | 1,096,328 |
| Mar 14, 2022 | $21.51 | $21.96 | $20.91 | $21.75 | +1.59% | 1,676,467 |
| Mar 7, 2022 | $21.97 | $21.99 | $20.91 | $21.41 | -2.64% | 1,850,157 |
| Feb 28, 2022 | $21.24 | $22.00 | $20.87 | $21.99 | +2.85% | 1,359,429 |
| Feb 22, 2022 | $21.40 | $21.46 | $19.74 | $21.38 | -0.42% | 1,450,031 |
| Feb 14, 2022 | $21.55 | $22.04 | $21.18 | $21.47 | -0.83% | 1,258,735 |
| Feb 7, 2022 | $22.34 | $22.49 | $21.51 | $21.65 | -3.09% | 1,465,373 |
| Jan 31, 2022 | $23.00 | $23.40 | $21.91 | $22.34 | -3.08% | 1,099,392 |
| Jan 24, 2022 | $22.97 | $23.57 | $22.25 | $23.05 | -0.13% | 1,035,350 |
| Jan 18, 2022 | $24.70 | $24.86 | $23.03 | $23.08 | -6.48% | 910,501 |
| Jan 10, 2022 | $24.70 | $25.23 | $24.21 | $24.68 | -0.32% | 838,009 |
| Jan 3, 2022 | $25.76 | $26.13 | $24.76 | $24.76 | -3.92% | 1,024,098 |
| Dec 27, 2021 | $24.58 | $25.90 | $24.45 | $25.77 | +5.27% | 850,388 |
| Dec 20, 2021 | $24.25 | $24.79 | $23.45 | $24.48 | +0.78% | 802,416 |
| Dec 13, 2021 | $23.09 | $24.39 | $22.69 | $24.29 | +6.26% | 1,808,506 |
| Dec 6, 2021 | $22.54 | $23.28 | $22.54 | $22.86 | +1.65% | 733,294 |
| Nov 29, 2021 | $22.05 | $22.88 | $21.71 | $22.49 | +3.02% | 834,595 |
| Nov 22, 2021 | $22.62 | $22.86 | $21.55 | $21.83 | -2.93% | 625,165 |
| Nov 15, 2021 | $22.75 | $23.01 | $22.37 | $22.49 | -1.10% | 712,983 |
| Nov 8, 2021 | $22.66 | $22.89 | $22.36 | $22.74 | +0.49% | 517,603 |
| Nov 1, 2021 | $21.84 | $22.70 | $21.59 | $22.63 | +3.52% | 779,084 |
| Oct 25, 2021 | $21.68 | $22.12 | $21.54 | $21.86 | +0.97% | 880,000 |
| Oct 18, 2021 | $21.75 | $22.23 | $21.54 | $21.65 | -0.41% | 809,523 |
| Oct 11, 2021 | $21.17 | $22.04 | $21.05 | $21.74 | +2.60% | 630,222 |
| Oct 4, 2021 | $21.46 | $21.90 | $21.15 | $21.19 | -0.98% | 698,138 |
| Sep 27, 2021 | $21.33 | $21.63 | $20.97 | $21.40 | +0.56% | 632,328 |
| Sep 20, 2021 | $21.42 | $21.72 | $21.20 | $21.28 | -1.62% | 753,392 |
| Sep 13, 2021 | $22.04 | $22.40 | $21.53 | $21.63 | -1.32% | 1,172,285 |
| Sep 7, 2021 | $22.74 | $22.74 | $21.92 | $21.92 | -3.39% | 527,228 |
| Aug 30, 2021 | $22.52 | $22.80 | $22.31 | $22.69 | +1.07% | 579,646 |
| Aug 23, 2021 | $22.47 | $22.54 | $22.16 | $22.45 | +0.13% | 648,951 |
| Aug 16, 2021 | $22.79 | $22.92 | $22.07 | $22.42 | -1.97% | 773,378 |
| Aug 9, 2021 | $23.18 | $23.20 | $22.29 | $22.87 | -0.95% | 746,442 |
| Aug 2, 2021 | $23.23 | $23.46 | $22.39 | $23.09 | -0.39% | 635,535 |
| Jul 26, 2021 | $23.07 | $23.48 | $22.87 | $23.18 | +1.09% | 619,185 |
| Jul 19, 2021 | $22.54 | $23.49 | $22.13 | $22.93 | +0.35% | 792,815 |
| Jul 12, 2021 | $22.44 | $23.04 | $22.39 | $22.85 | +1.20% | 684,714 |
| Jul 6, 2021 | $22.56 | $22.79 | $21.94 | $22.58 | +0.22% | 551,305 |
| Jun 28, 2021 | $22.71 | $22.73 | $22.06 | $22.53 | -0.31% | 725,804 |
| Jun 21, 2021 | $22.11 | $22.93 | $22.11 | $22.60 | +2.36% | 1,032,326 |
| Jun 14, 2021 | $22.80 | $23.35 | $21.96 | $22.08 | -2.99% | 1,459,512 |
| Jun 7, 2021 | $21.97 | $22.95 | $21.90 | $22.76 | +3.97% | 856,836 |
| Jun 1, 2021 | $21.75 | $22.14 | $21.65 | $21.89 | +1.02% | 884,049 |
| May 24, 2021 | $20.67 | $21.69 | $20.65 | $21.67 | +4.48% | 1,296,458 |
| May 17, 2021 | $21.34 | $21.34 | $20.37 | $20.74 | -0.67% | 1,034,559 |
| May 10, 2021 | $21.42 | $21.64 | $20.25 | $20.88 | -1.97% | 1,269,037 |
| May 3, 2021 | $21.15 | $21.43 | $20.58 | $21.30 | +1.24% | 773,816 |
| Apr 26, 2021 | $20.83 | $21.19 | $20.70 | $21.04 | +1.50% | 725,883 |
| Apr 19, 2021 | $20.85 | $20.95 | $20.54 | $20.73 | -0.10% | 822,390 |
| Apr 12, 2021 | $20.32 | $20.80 | $20.10 | $20.75 | +2.37% | 703,601 |
| Apr 5, 2021 | $20.19 | $20.53 | $20.07 | $20.27 | +1.10% | 735,099 |
| Mar 29, 2021 | $19.74 | $20.05 | $19.42 | $20.05 | +1.62% | 786,303 |
| Mar 22, 2021 | $19.66 | $19.80 | $18.94 | $19.73 | +0.61% | 936,974 |
| Mar 15, 2021 | $20.47 | $20.95 | $19.55 | $19.61 | -4.15% | 1,197,008 |
| Mar 8, 2021 | $19.54 | $20.46 | $19.32 | $20.46 | +4.76% | 1,287,280 |
| Mar 1, 2021 | $18.95 | $19.98 | $18.84 | $19.53 | +4.55% | 1,559,768 |
| Feb 22, 2021 | $18.68 | $19.50 | $18.57 | $18.68 | +0.27% | 2,033,859 |
| Feb 16, 2021 | $19.30 | $19.75 | $18.54 | $18.63 | -3.47% | 922,511 |
| Feb 8, 2021 | $18.45 | $19.43 | $18.28 | $19.30 | +4.83% | 1,003,131 |
| Feb 1, 2021 | $17.94 | $18.60 | $17.46 | $18.41 | +3.95% | 1,219,480 |
| Jan 25, 2021 | $18.25 | $18.48 | $17.68 | $17.71 | -3.65% | 1,204,357 |
| Jan 19, 2021 | $18.61 | $18.82 | $18.08 | $18.38 | -0.86% | 853,279 |
| Jan 11, 2021 | $17.75 | $18.63 | $17.70 | $18.54 | +3.75% | 969,535 |
| Jan 4, 2021 | $17.94 | $18.19 | $17.58 | $17.87 | -0.72% | 941,433 |
| Dec 28, 2020 | $17.98 | $18.10 | $17.56 | $18.00 | +1.18% | 884,717 |
| Dec 21, 2020 | $18.13 | $18.24 | $17.51 | $17.79 | -2.47% | 747,399 |
| Dec 14, 2020 | $18.40 | $18.80 | $18.12 | $18.24 | +0.61% | 1,403,836 |
| Dec 7, 2020 | $18.42 | $18.52 | $18.05 | $18.13 | -0.93% | 811,789 |
| Nov 30, 2020 | $18.29 | $18.55 | $18.04 | $18.30 | +0.88% | 1,157,287 |
| Nov 23, 2020 | $18.12 | $18.86 | $18.04 | $18.14 | +0.22% | 630,918 |
| Nov 16, 2020 | $18.42 | $18.67 | $17.68 | $18.10 | +0.56% | 842,170 |
| Nov 9, 2020 | $16.49 | $18.28 | $16.43 | $18.00 | +12.29% | 1,064,547 |
| Nov 2, 2020 | $16.35 | $16.92 | $16.01 | $16.03 | -1.35% | 799,832 |
| Oct 26, 2020 | $17.35 | $17.35 | $15.78 | $16.25 | -6.98% | 838,369 |
| Oct 19, 2020 | $17.29 | $17.52 | $16.92 | $17.47 | +1.63% | 661,607 |
| Oct 12, 2020 | $17.55 | $17.72 | $17.02 | $17.19 | -1.94% | 735,585 |
| Oct 5, 2020 | $17.72 | $17.90 | $17.22 | $17.53 | -0.54% | 679,830 |
| Sep 28, 2020 | $16.79 | $17.69 | $16.68 | $17.63 | +5.67% | 783,789 |
| Sep 21, 2020 | $17.76 | $17.80 | $15.92 | $16.68 | -6.61% | 1,234,870 |
| Sep 14, 2020 | $18.16 | $18.78 | $17.81 | $17.86 | -1.33% | 1,056,205 |
| Sep 8, 2020 | $18.55 | $18.72 | $17.92 | $18.10 | -2.69% | 649,270 |
| Aug 31, 2020 | $19.37 | $19.86 | $18.21 | $18.60 | -3.48% | 1,744,535 |
| Aug 24, 2020 | $18.38 | $19.31 | $18.15 | $19.27 | +5.24% | 928,450 |
| Aug 17, 2020 | $18.77 | $18.97 | $18.08 | $18.31 | -1.35% | 733,447 |
| Aug 10, 2020 | $18.57 | $19.10 | $18.20 | $18.56 | +0.11% | 724,672 |
| Aug 3, 2020 | $18.22 | $18.71 | $17.63 | $18.54 | +1.87% | 765,559 |
| Jul 27, 2020 | $18.25 | $18.96 | $17.81 | $18.20 | +0.11% | 919,427 |
| Jul 20, 2020 | $18.69 | $19.22 | $18.11 | $18.18 | -2.15% | 802,601 |
| Jul 13, 2020 | $18.00 | $18.85 | $17.76 | $18.58 | +4.03% | 656,814 |
| Jul 6, 2020 | $19.00 | $19.06 | $17.38 | $17.86 | -3.88% | 787,392 |
| Jun 29, 2020 | $18.49 | $19.19 | $18.31 | $18.58 | +1.53% | 527,366 |
| Jun 22, 2020 | $18.44 | $18.78 | $17.33 | $18.30 | -1.37% | 1,042,535 |
| Jun 15, 2020 | $17.78 | $19.94 | $17.61 | $18.56 | +1.84% | 1,053,608 |
| Jun 8, 2020 | $20.06 | $20.38 | $16.93 | $18.22 | -6.85% | 1,398,512 |
| Jun 1, 2020 | $17.93 | $20.34 | $17.90 | $19.56 | +9.15% | 1,428,415 |
| May 26, 2020 | $17.18 | $18.86 | $17.15 | $17.92 | +9.14% | 1,280,396 |
| May 18, 2020 | $15.52 | $16.45 | $15.28 | $16.42 | +11.47% | 1,035,699 |
| May 11, 2020 | $16.58 | $16.62 | $13.33 | $14.73 | -11.85% | 1,296,415 |
| May 4, 2020 | $16.61 | $17.03 | $15.69 | $16.71 | -1.30% | 894,361 |
| Apr 27, 2020 | $14.09 | $18.47 | $14.03 | $16.93 | +21.62% | 1,564,664 |
| Apr 20, 2020 | $14.00 | $14.35 | $13.29 | $13.92 | -2.38% | 936,856 |
| Apr 13, 2020 | $14.90 | $14.98 | $13.14 | $14.26 | -3.91% | 1,090,704 |
| Apr 6, 2020 | $12.82 | $15.09 | $12.72 | $14.84 | +20.36% | 1,003,118 |
| Mar 30, 2020 | $14.95 | $14.99 | $11.80 | $12.33 | -16.69% | 1,688,209 |
| Mar 23, 2020 | $9.49 | $15.09 | $8.66 | $14.80 | +55.14% | 2,009,187 |
| Mar 16, 2020 | $13.40 | $13.80 | $7.59 | $9.54 | -37.32% | 2,897,139 |
| Mar 9, 2020 | $18.22 | $18.28 | $13.27 | $15.22 | -21.55% | 2,015,600 |
| Mar 2, 2020 | $19.00 | $20.23 | $18.80 | $19.40 | +2.81% | 1,382,977 |
| Feb 24, 2020 | $21.30 | $21.49 | $18.15 | $18.87 | -12.35% | 1,695,190 |
| Feb 18, 2020 | $21.51 | $21.57 | $21.00 | $21.53 | -0.83% | 667,784 |
| Feb 10, 2020 | $21.73 | $22.13 | $21.20 | $21.71 | +0.28% | 677,952 |
| Feb 3, 2020 | $21.37 | $21.82 | $21.37 | $21.65 | +1.55% | 682,987 |
| Jan 27, 2020 | $22.07 | $22.30 | $21.28 | $21.32 | -3.70% | 1,486,610 |
| Jan 21, 2020 | $22.40 | $22.65 | $21.97 | $22.14 | -1.03% | 720,521 |
| Jan 13, 2020 | $21.64 | $22.49 | $21.60 | $22.37 | +3.66% | 882,470 |
| Jan 6, 2020 | $21.40 | $21.60 | $20.80 | $21.58 | +0.98% | 1,193,879 |
| Dec 30, 2019 | $21.46 | $21.90 | $21.12 | $21.37 | -0.14% | 717,442 |
| Dec 23, 2019 | $22.07 | $22.13 | $21.30 | $21.40 | -3.04% | 491,326 |
| Dec 16, 2019 | $22.36 | $22.80 | $21.72 | $22.07 | -1.12% | 1,627,751 |
| Dec 9, 2019 | $22.90 | $23.07 | $22.13 | $22.32 | -2.23% | 727,646 |
| Dec 2, 2019 | $22.84 | $23.07 | $22.41 | $22.83 | +0.22% | 721,636 |
| Nov 25, 2019 | $22.02 | $22.90 | $21.98 | $22.78 | +3.66% | 470,698 |
| Nov 18, 2019 | $22.89 | $22.98 | $21.96 | $21.98 | -4.29% | 751,607 |
| Nov 11, 2019 | $22.89 | $23.18 | $22.62 | $22.96 | +0.92% | 850,478 |
| Nov 4, 2019 | $23.54 | $23.72 | $22.70 | $22.75 | -3.89% | 599,148 |
| Oct 28, 2019 | $22.58 | $23.98 | $22.56 | $23.67 | +4.92% | 705,327 |
| Oct 21, 2019 | $23.34 | $23.50 | $22.49 | $22.56 | -3.49% | 453,906 |
| Oct 14, 2019 | $23.10 | $23.40 | $22.89 | $23.38 | +1.54% | 523,066 |
| Oct 7, 2019 | $22.99 | $23.28 | $22.88 | $23.02 | +0.26% | 434,147 |
| Sep 30, 2019 | $23.38 | $23.59 | $22.87 | $22.96 | -1.40% | 551,063 |
| Sep 23, 2019 | $23.04 | $23.35 | $22.83 | $23.29 | +1.24% | 454,570 |
| Sep 16, 2019 | $23.36 | $23.55 | $22.99 | $23.00 | -2.09% | 777,886 |
| Sep 9, 2019 | $22.70 | $23.65 | $22.51 | $23.49 | +3.80% | 713,768 |
| Sep 3, 2019 | $22.61 | $23.29 | $22.60 | $22.63 | -0.18% | 519,543 |
| Aug 26, 2019 | $22.01 | $22.83 | $21.94 | $22.67 | +3.47% | 537,885 |
| Aug 19, 2019 | $22.42 | $22.53 | $21.85 | $21.91 | -2.27% | 529,745 |
| Aug 12, 2019 | $22.15 | $22.46 | $21.86 | $22.42 | +1.22% | 420,260 |
| Aug 5, 2019 | $21.17 | $22.19 | $20.90 | $22.15 | +3.94% | 695,270 |
| Jul 29, 2019 | $21.16 | $21.74 | $21.15 | $21.31 | +0.71% | 640,465 |
| Jul 22, 2019 | $21.04 | $21.31 | $20.88 | $21.16 | +0.76% | 350,766 |
| Jul 15, 2019 | $21.42 | $21.55 | $20.98 | $21.00 | -1.82% | 403,993 |
| Jul 8, 2019 | $21.69 | $21.80 | $21.31 | $21.39 | -1.25% | 459,169 |
| Jul 1, 2019 | $21.32 | $21.82 | $21.09 | $21.66 | +2.07% | 553,073 |
| Jun 24, 2019 | $21.61 | $21.61 | $20.65 | $21.22 | -1.21% | 1,170,343 |
| Jun 17, 2019 | $21.42 | $21.73 | $21.34 | $21.48 | +0.85% | 525,766 |
| Jun 10, 2019 | $20.94 | $21.47 | $20.78 | $21.30 | +1.72% | 509,839 |
| Jun 3, 2019 | $21.04 | $21.18 | $20.69 | $20.94 | -0.62% | 668,232 |
| May 28, 2019 | $21.59 | $21.63 | $20.67 | $21.07 | -1.73% | 698,922 |
| May 20, 2019 | $21.58 | $21.73 | $21.32 | $21.44 | -0.88% | 625,717 |
| May 13, 2019 | $21.60 | $21.87 | $21.44 | $21.63 | -0.41% | 521,729 |
| May 6, 2019 | $21.53 | $21.79 | $21.34 | $21.72 | 0.00% | 538,594 |
| Apr 29, 2019 | $21.30 | $22.83 | $21.12 | $21.72 | +1.97% | 997,391 |
| Apr 22, 2019 | $20.56 | $21.34 | $20.33 | $21.30 | +3.70% | 633,223 |
| Apr 15, 2019 | $21.00 | $21.04 | $20.47 | $20.54 | -2.05% | 359,196 |
| Apr 8, 2019 | $21.25 | $21.25 | $20.88 | $20.97 | -1.13% | 423,317 |
| Apr 1, 2019 | $20.93 | $21.24 | $20.67 | $21.21 | +2.12% | 455,374 |
| Mar 25, 2019 | $20.48 | $20.98 | $20.32 | $20.77 | +1.42% | 477,681 |
| Mar 18, 2019 | $20.93 | $21.29 | $20.48 | $20.48 | -2.06% | 677,149 |
| Mar 11, 2019 | $20.28 | $21.00 | $20.27 | $20.91 | +3.36% | 976,391 |
| Mar 4, 2019 | $20.50 | $20.67 | $20.12 | $20.23 | -0.98% | 879,077 |
| Feb 25, 2019 | $21.15 | $21.42 | $20.35 | $20.43 | -3.45% | 819,867 |
| Feb 19, 2019 | $20.80 | $21.45 | $20.68 | $21.16 | +1.29% | 1,186,689 |
| Feb 11, 2019 | $20.34 | $21.09 | $20.03 | $20.89 | +2.60% | 802,617 |
| Feb 4, 2019 | $19.93 | $20.38 | $19.82 | $20.36 | +2.00% | 381,007 |
| Jan 28, 2019 | $19.55 | $20.00 | $19.41 | $19.96 | +1.63% | 618,168 |
| Jan 22, 2019 | $19.39 | $19.81 | $19.02 | $19.64 | +1.24% | 441,722 |
| Jan 14, 2019 | $19.45 | $19.60 | $19.26 | $19.40 | -0.51% | 522,252 |
| Jan 7, 2019 | $18.49 | $19.78 | $18.35 | $19.50 | +5.86% | 591,662 |
| Dec 31, 2018 | $18.06 | $18.74 | $17.44 | $18.42 | +2.73% | 521,601 |
| Dec 24, 2018 | $17.34 | $18.26 | $16.89 | $17.93 | +3.16% | 673,212 |
| Dec 17, 2018 | $18.74 | $18.78 | $17.09 | $17.38 | -7.75% | 2,112,083 |
| Dec 10, 2018 | $19.26 | $19.30 | $18.68 | $18.84 | -2.18% | 564,210 |
| Dec 3, 2018 | $19.30 | $19.49 | $18.65 | $19.26 | +0.63% | 481,669 |
| Nov 26, 2018 | $19.06 | $19.31 | $18.88 | $19.14 | +0.58% | 423,411 |
| Nov 19, 2018 | $19.34 | $19.46 | $18.84 | $19.03 | -1.91% | 281,038 |
| Nov 12, 2018 | $19.44 | $19.74 | $19.21 | $19.40 | +0.05% | 424,498 |
| Nov 5, 2018 | $18.89 | $19.96 | $18.89 | $19.39 | +2.92% | 498,445 |
| Oct 29, 2018 | $18.45 | $19.41 | $18.38 | $18.84 | +2.78% | 515,913 |
| Oct 22, 2018 | $18.55 | $18.90 | $18.12 | $18.33 | -0.76% | 464,706 |
| Oct 15, 2018 | $18.20 | $19.03 | $18.18 | $18.47 | +1.93% | 382,723 |
| Oct 8, 2018 | $18.68 | $19.17 | $18.06 | $18.12 | -3.05% | 489,800 |
| Oct 1, 2018 | $19.19 | $19.35 | $18.63 | $18.69 | -2.40% | 351,135 |
| Sep 24, 2018 | $19.00 | $19.15 | $18.67 | $19.15 | +0.84% | 432,102 |
| Sep 17, 2018 | $19.39 | $19.55 | $18.65 | $18.99 | -2.11% | 575,086 |
| Sep 10, 2018 | $19.45 | $19.60 | $19.19 | $19.40 | -0.05% | 442,245 |
| Sep 4, 2018 | $19.90 | $19.90 | $19.34 | $19.41 | -2.51% | 330,655 |
| Aug 27, 2018 | $19.90 | $19.99 | $19.65 | $19.91 | +0.20% | 388,226 |
| Aug 20, 2018 | $20.20 | $20.29 | $19.81 | $19.87 | -1.88% | 372,192 |
| Aug 13, 2018 | $19.75 | $20.29 | $19.66 | $20.25 | +2.48% | 482,907 |
| Aug 6, 2018 | $19.76 | $19.97 | $19.66 | $19.76 | +0.30% | 345,543 |
| Jul 30, 2018 | $19.47 | $20.37 | $19.31 | $19.70 | +1.13% | 534,977 |
| Jul 23, 2018 | $19.80 | $19.94 | $19.39 | $19.48 | -1.52% | 388,839 |
| Jul 16, 2018 | $20.31 | $20.41 | $19.60 | $19.78 | -2.61% | 450,698 |
| Jul 9, 2018 | $19.91 | $20.47 | $19.62 | $20.31 | +2.06% | 497,778 |
| Jul 2, 2018 | $19.20 | $20.00 | $18.98 | $19.90 | +3.54% | 344,692 |
| Jun 25, 2018 | $19.00 | $19.35 | $18.88 | $19.22 | +0.89% | 521,395 |
| Jun 18, 2018 | $18.92 | $19.11 | $18.75 | $19.05 | +0.69% | 680,278 |
| Jun 11, 2018 | $18.61 | $18.92 | $18.37 | $18.92 | +1.45% | 600,710 |
| Jun 4, 2018 | $18.84 | $19.04 | $18.52 | $18.65 | -0.48% | 542,721 |
| May 29, 2018 | $18.43 | $19.25 | $18.33 | $18.74 | +1.57% | 445,167 |
| May 21, 2018 | $18.30 | $18.67 | $18.16 | $18.45 | +0.99% | 417,134 |
| May 14, 2018 | $18.36 | $18.40 | $17.79 | $18.27 | -0.49% | 587,692 |
| May 7, 2018 | $18.33 | $18.65 | $18.30 | $18.36 | +0.71% | 393,784 |
| Apr 30, 2018 | $17.69 | $18.34 | $17.22 | $18.23 | +3.34% | 596,060 |
| Apr 23, 2018 | $17.19 | $17.75 | $17.05 | $17.64 | +2.92% | 339,342 |
| Apr 16, 2018 | $17.38 | $17.99 | $17.06 | $17.14 | -0.98% | 602,764 |
| Apr 9, 2018 | $17.39 | $17.62 | $17.13 | $17.31 | -0.12% | 433,867 |
| Apr 2, 2018 | $17.33 | $17.65 | $16.86 | $17.33 | -0.06% | 547,758 |
| Mar 26, 2018 | $17.12 | $17.89 | $16.81 | $17.34 | +2.24% | 528,158 |
| Mar 19, 2018 | $18.16 | $18.29 | $16.94 | $16.96 | -7.32% | 714,895 |
| Mar 12, 2018 | $17.61 | $18.38 | $17.61 | $18.30 | +3.57% | 954,324 |
| Mar 5, 2018 | $17.25 | $17.99 | $17.00 | $17.67 | +2.55% | 713,038 |
| Feb 26, 2018 | $17.55 | $17.70 | $16.78 | $17.23 | -1.94% | 1,486,440 |
| Feb 20, 2018 | $18.00 | $18.05 | $17.17 | $17.57 | -0.45% | 718,060 |
| Feb 12, 2018 | $18.07 | $18.16 | $17.05 | $17.65 | -2.11% | 1,099,448 |
| Feb 5, 2018 | $18.43 | $18.48 | $17.09 | $18.03 | -2.33% | 1,356,876 |
| Jan 29, 2018 | $19.49 | $19.52 | $18.28 | $18.46 | -5.48% | 827,445 |
| Jan 22, 2018 | $19.71 | $20.15 | $19.47 | $19.53 | -1.46% | 605,963 |
| Jan 16, 2018 | $19.95 | $20.18 | $19.54 | $19.82 | -0.10% | 611,055 |
| Jan 8, 2018 | $20.40 | $20.83 | $19.41 | $19.84 | -2.70% | 1,208,586 |
| Jan 2, 2018 | $21.13 | $21.16 | $20.25 | $20.39 | -3.18% | 631,473 |
| Dec 26, 2017 | $20.76 | $21.25 | $20.76 | $21.06 | +1.25% | 487,342 |
| Dec 18, 2017 | $21.65 | $22.20 | $20.67 | $20.80 | -4.01% | 955,400 |
| Dec 11, 2017 | $21.68 | $21.78 | $21.46 | $21.67 | +0.46% | 1,355,343 |
| Dec 4, 2017 | $22.79 | $22.96 | $21.42 | $21.57 | -5.31% | 758,684 |
| Nov 27, 2017 | $22.81 | $23.29 | $22.33 | $22.78 | -0.13% | 1,112,290 |
| Nov 20, 2017 | $22.46 | $22.84 | $22.38 | $22.81 | +1.24% | 610,256 |
| Nov 13, 2017 | $22.44 | $22.66 | $22.32 | $22.53 | +0.27% | 744,964 |
| Nov 6, 2017 | $22.31 | $22.72 | $22.26 | $22.47 | +0.40% | 484,640 |
| Oct 30, 2017 | $21.88 | $22.79 | $21.29 | $22.38 | +2.10% | 751,603 |
| Oct 23, 2017 | $22.28 | $22.50 | $21.75 | $21.92 | -1.66% | 565,303 |
| Oct 16, 2017 | $22.72 | $23.03 | $22.17 | $22.29 | -1.68% | 656,076 |
| Oct 9, 2017 | $22.35 | $22.78 | $22.20 | $22.67 | +2.12% | 464,607 |
| Oct 2, 2017 | $22.40 | $22.64 | $22.06 | $22.20 | -0.31% | 618,274 |
| Sep 25, 2017 | $21.79 | $22.69 | $21.79 | $22.27 | +2.16% | 704,907 |
| Sep 18, 2017 | $21.75 | $22.25 | $21.52 | $21.80 | +0.28% | 887,296 |
| Sep 11, 2017 | $21.65 | $21.90 | $21.39 | $21.74 | 0.00% | 1,018,357 |
| Sep 5, 2017 | $21.45 | $21.87 | $21.02 | $21.74 | +1.40% | 554,036 |
| Aug 28, 2017 | $21.25 | $21.84 | $20.97 | $21.44 | +1.18% | 944,072 |
| Aug 21, 2017 | $20.73 | $21.41 | $20.73 | $21.19 | +2.07% | 500,697 |
| Aug 14, 2017 | $20.55 | $21.49 | $20.55 | $20.76 | +1.42% | 764,939 |
| Aug 7, 2017 | $20.68 | $20.98 | $20.45 | $20.47 | -0.97% | 816,228 |
| Jul 31, 2017 | $21.50 | $21.55 | $20.02 | $20.67 | -3.50% | 1,386,082 |
| Jul 24, 2017 | $20.39 | $21.45 | $20.25 | $21.42 | +5.15% | 1,618,937 |
| Jul 17, 2017 | $21.56 | $21.94 | $20.27 | $20.37 | -5.21% | 1,724,968 |
| Jul 10, 2017 | $21.32 | $21.63 | $20.93 | $21.49 | +0.70% | 851,365 |
| Jul 3, 2017 | $21.79 | $22.28 | $21.09 | $21.34 | -2.07% | 679,010 |
| Jun 26, 2017 | $21.72 | $22.23 | $21.56 | $21.79 | +0.60% | 768,735 |
| Jun 19, 2017 | $21.82 | $21.90 | $21.39 | $21.66 | -1.32% | 807,448 |
| Jun 12, 2017 | $21.46 | $22.27 | $21.40 | $21.95 | +2.14% | 1,193,534 |
| Jun 5, 2017 | $21.28 | $21.66 | $20.11 | $21.49 | +0.99% | 655,196 |
| May 30, 2017 | $20.42 | $21.60 | $20.16 | $21.28 | +4.01% | 1,175,557 |
| May 22, 2017 | $20.18 | $20.55 | $20.10 | $20.46 | +1.59% | 905,086 |
| May 15, 2017 | $20.19 | $20.44 | $19.70 | $20.14 | -0.25% | 1,038,641 |
| May 8, 2017 | $20.54 | $20.71 | $20.08 | $20.19 | -2.27% | 852,182 |
| May 1, 2017 | $22.27 | $22.40 | $20.05 | $20.66 | -7.35% | 1,660,013 |
| Apr 24, 2017 | $22.57 | $22.94 | $22.19 | $22.30 | -1.37% | 1,096,191 |
| Apr 17, 2017 | $23.05 | $23.16 | $22.30 | $22.61 | -1.18% | 2,024,509 |
| Apr 10, 2017 | $20.88 | $23.35 | $20.74 | $22.88 | +9.68% | 2,594,330 |
| Apr 3, 2017 | $20.70 | $20.93 | $20.10 | $20.86 | +0.92% | 494,193 |
| Mar 27, 2017 | $19.73 | $20.74 | $19.73 | $20.67 | +3.97% | 507,832 |
| Mar 20, 2017 | $20.00 | $20.01 | $19.33 | $19.88 | -0.70% | 566,301 |
| Mar 13, 2017 | $19.37 | $20.19 | $19.12 | $20.02 | +3.36% | 854,104 |
| Mar 6, 2017 | $20.51 | $20.51 | $19.07 | $19.37 | -5.42% | 707,448 |
| Feb 27, 2017 | $20.88 | $21.09 | $20.12 | $20.48 | -1.87% | 656,369 |
| Feb 21, 2017 | $20.40 | $20.97 | $20.22 | $20.87 | +2.45% | 492,339 |
| Feb 13, 2017 | $20.03 | $20.51 | $19.70 | $20.37 | +1.80% | 730,504 |
| Feb 6, 2017 | $19.67 | $20.03 | $19.36 | $20.01 | +1.68% | 463,494 |
| Jan 30, 2017 | $19.46 | $19.89 | $19.25 | $19.68 | +0.77% | 525,401 |
| Jan 23, 2017 | $19.69 | $19.98 | $19.47 | $19.53 | -0.66% | 426,758 |
| Jan 17, 2017 | $20.00 | $20.21 | $19.54 | $19.66 | -1.70% | 518,036 |
| Jan 9, 2017 | $20.25 | $20.33 | $19.73 | $20.00 | -1.14% | 569,367 |
| Jan 3, 2017 | $20.34 | $20.68 | $19.94 | $20.23 | +0.65% | 709,964 |
| Dec 27, 2016 | $19.37 | $20.10 | $19.29 | $20.10 | +3.77% | 676,265 |
| Dec 19, 2016 | $19.06 | $19.60 | $19.01 | $19.37 | +2.27% | 721,603 |
| Dec 12, 2016 | $19.26 | $19.46 | $18.73 | $18.94 | -1.87% | 1,738,431 |
| Dec 5, 2016 | $18.70 | $19.32 | $18.50 | $19.30 | +3.65% | 1,109,397 |
| Nov 28, 2016 | $19.29 | $19.77 | $18.02 | $18.62 | -3.72% | 3,058,958 |
| Nov 21, 2016 | $18.81 | $19.37 | $18.71 | $19.34 | +2.49% | 971,549 |
| Nov 14, 2016 | $17.84 | $19.24 | $17.55 | $18.87 | – | 1,574,069 |
Seasonality
GOOD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.1% | -2.5% | -1.7% | 2.9% | 2.4% | 2.1% | 2.5% | 1.7% | -4.2% | -0.4% | 4.8% | -0.5% |
| Months up | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 10.1% | 8.1% | -7.7% | 11.2% | 0.8% | -1.6% | 2.4% | 4.6% | -1.9% | -8.7% | ||
| 2025 | 0.4% | 0.8% | -7.1% | -5.0% | 2.3% | 0.6% | -7.6% | 3.1% | -7.7% | -6.4% | -2.4% | -2.6% |
| 2024 | -2.4% | -2.7% | 12.6% | -2.7% | 8.4% | -0.1% | 6.2% | 2.3% | 6.9% | -2.4% | 12.5% | -7.2% |
| 2023 | -7.6% | -19.0% | -6.9% | -4.7% | -1.2% | 6.6% | 8.3% | -0.4% | -6.8% | -0.9% | 5.4% | 6.7% |
| 2022 | -9.5% | -8.1% | 4.5% | -3.9% | -2.9% | -6.5% | 11.9% | -8.4% | -18.1% | 14.4% | 8.7% | -1.9% |
| 2021 | -1.0% | 6.2% | 5.4% | 8.2% | 3.6% | 4.7% | 3.3% | -1.8% | -6.5% | 4.5% | 2.2% | 16.6% |
| 2020 | -1.9% | -11.0% | -22.7% | 11.0% | 14.4% | 5.3% | -2.3% | 8.5% | -13.4% | -2.9% | 12.1% | 0.2% |
| 2019 | 12.0% | 4.1% | 1.2% | 5.4% | -2.6% | 1.3% | 0.8% | 7.2% | 4.2% | 0.8% | -2.8% | -3.5% |
| 2018 | -9.2% | -10.4% | 3.2% | 0.7% | 9.2% | 2.9% | 3.9% | 1.0% | -3.2% | -0.2% | 1.4% | -5.7% |
| 2017 | -1.7% | 6.6% | -0.0% | 8.5% | -8.1% | 7.6% | -1.8% | 1.2% | 4.7% | -2.2% | 6.0% | -7.3% |