Gladstone Commercial Corp (GOODN) stock
GOODNNasdaqLessors of Real Property, NECFiscal year ends December 31Also trades as GOOD, GOODO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/301% below fair value
$19.63−0.03 (-0.15%)
Close on Oct 30, 2026Market cap $950.24MP/E 75.5Yield 6.11%
Price history
Gladstone Commercial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.63
-0.15% on the day
52-week range
$19.60 – $23.91
-17.9% from the high
Change over 52 weeks
-12.8%
From $22.50 on Oct 30, 2025
Average volume
3,498
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $20.10 | $20.32 | $19.60 | $19.63 | -2.42% | 18,207 |
| Oct 19, 2026 | $19.86 | $20.49 | $19.86 | $20.12 | +2.33% | 34,528 |
| Oct 12, 2026 | $20.01 | $20.27 | $19.66 | $19.66 | -1.45% | 30,044 |
| Oct 5, 2026 | $20.58 | $20.98 | $19.65 | $19.95 | -2.97% | 21,271 |
| Sep 28, 2026 | $21.90 | $21.90 | $20.56 | $20.56 | -6.03% | 39,057 |
| Sep 21, 2026 | $22.24 | $22.45 | $21.85 | $21.88 | -2.89% | 18,262 |
| Sep 14, 2026 | $22.26 | $23.36 | $22.10 | $22.53 | +2.36% | 15,397 |
| Sep 8, 2026 | $22.84 | $22.84 | $21.88 | $22.01 | -4.26% | 26,341 |
| Aug 31, 2026 | $23.04 | $23.91 | $22.65 | $22.99 | -0.91% | 7,675 |
| Aug 24, 2026 | $23.43 | $23.50 | $23.02 | $23.20 | -0.50% | 5,276 |
| Aug 17, 2026 | $23.39 | $23.89 | $23.05 | $23.32 | -1.83% | 15,848 |
| Aug 10, 2026 | $23.84 | $23.89 | $23.00 | $23.75 | -0.65% | 10,044 |
| Aug 3, 2026 | $23.30 | $23.91 | $23.04 | $23.91 | +3.87% | 7,769 |
| Jul 27, 2026 | $23.13 | $23.25 | $22.80 | $23.02 | -1.01% | 22,154 |
| Jul 20, 2026 | $23.17 | $23.48 | $22.97 | $23.25 | +1.09% | 18,166 |
| Jul 13, 2026 | $22.53 | $23.08 | $22.40 | $23.00 | +2.22% | 8,886 |
| Jul 6, 2026 | $22.40 | $22.66 | $22.32 | $22.50 | +0.13% | 8,860 |
| Jun 29, 2026 | $22.44 | $22.69 | $22.21 | $22.47 | +0.31% | 5,196 |
| Jun 22, 2026 | $22.30 | $22.49 | $22.08 | $22.40 | -1.41% | 9,721 |
| Jun 15, 2026 | $22.54 | $22.78 | $22.36 | $22.72 | -0.26% | 12,129 |
| Jun 8, 2026 | $22.50 | $22.78 | $22.05 | $22.78 | +0.86% | 21,386 |
| Jun 1, 2026 | $22.80 | $22.80 | $22.50 | $22.58 | -0.20% | 6,011 |
| May 26, 2026 | $22.38 | $22.75 | $22.38 | $22.63 | +0.99% | 16,510 |
| May 18, 2026 | $22.25 | $22.65 | $22.25 | $22.41 | +0.63% | 13,729 |
| May 11, 2026 | $22.42 | $22.42 | $22.12 | $22.27 | -0.42% | 20,081 |
| May 4, 2026 | $22.26 | $22.38 | $22.12 | $22.36 | +0.69% | 17,547 |
| Apr 27, 2026 | $22.04 | $22.26 | $22.00 | $22.21 | +0.45% | 11,777 |
| Apr 20, 2026 | $22.40 | $22.55 | $22.02 | $22.11 | -0.50% | 14,810 |
| Apr 13, 2026 | $22.26 | $22.65 | $22.14 | $22.22 | -0.20% | 14,579 |
| Apr 6, 2026 | $22.25 | $22.49 | $22.11 | $22.27 | +1.04% | 17,135 |
| Mar 30, 2026 | $22.19 | $22.55 | $21.84 | $22.04 | -2.14% | 13,316 |
| Mar 23, 2026 | $22.01 | $22.52 | $21.92 | $22.52 | +1.43% | 16,696 |
| Mar 16, 2026 | $22.73 | $22.73 | $21.90 | $22.20 | -2.33% | 17,547 |
| Mar 9, 2026 | $22.73 | $22.80 | $22.62 | $22.73 | -0.40% | 4,794 |
| Mar 2, 2026 | $22.95 | $22.95 | $22.82 | $22.82 | -0.69% | 10,634 |
| Feb 23, 2026 | $22.85 | $23.04 | $22.79 | $22.98 | +0.34% | 17,222 |
| Feb 17, 2026 | $23.20 | $23.24 | $22.85 | $22.90 | -0.55% | 13,438 |
| Feb 9, 2026 | $23.05 | $23.20 | $22.81 | $23.03 | -0.09% | 11,566 |
| Feb 2, 2026 | $22.75 | $23.15 | $22.75 | $23.05 | +1.05% | 14,002 |
| Jan 26, 2026 | $22.74 | $22.84 | $22.60 | $22.81 | +0.26% | 17,883 |
| Jan 20, 2026 | $23.15 | $23.19 | $22.75 | $22.75 | -2.02% | 16,323 |
| Jan 12, 2026 | $22.73 | $23.22 | $22.51 | $23.22 | +1.40% | 28,882 |
| Jan 5, 2026 | $22.75 | $22.90 | $22.38 | $22.90 | +0.20% | 44,512 |
| Dec 29, 2025 | $23.05 | $23.14 | $22.32 | $22.85 | -0.83% | 11,975 |
| Dec 22, 2025 | $23.08 | $23.36 | $23.02 | $23.04 | -0.54% | 4,698 |
| Dec 15, 2025 | $23.60 | $23.60 | $23.08 | $23.17 | -2.57% | 14,192 |
| Dec 8, 2025 | $23.50 | $23.83 | $23.26 | $23.78 | +2.28% | 44,096 |
| Dec 1, 2025 | $21.75 | $23.25 | $21.69 | $23.25 | +7.24% | 67,148 |
| Nov 24, 2025 | $21.47 | $21.69 | $21.27 | $21.68 | +1.98% | 29,798 |
| Nov 17, 2025 | $22.06 | $22.30 | $20.91 | $21.26 | -2.66% | 33,803 |
| Nov 10, 2025 | $22.22 | $22.38 | $21.84 | $21.84 | -2.07% | 13,704 |
| Nov 3, 2025 | $22.40 | $22.56 | $22.25 | $22.30 | -0.53% | 3,693 |
| Oct 27, 2025 | $22.36 | $22.71 | $22.22 | $22.42 | +0.40% | 9,871 |
| Oct 20, 2025 | $22.46 | $22.55 | $22.19 | $22.33 | -0.56% | 15,897 |
| Oct 13, 2025 | $22.10 | $22.93 | $22.10 | $22.46 | +1.25% | 21,993 |
| Oct 6, 2025 | $22.12 | $22.29 | $22.06 | $22.18 | -0.37% | 12,430 |
| Sep 29, 2025 | $22.13 | $22.37 | $21.90 | $22.26 | +0.04% | 10,598 |
| Sep 22, 2025 | $22.64 | $22.64 | $21.99 | $22.25 | -1.55% | 12,960 |
| Sep 15, 2025 | $22.83 | $22.83 | $22.52 | $22.60 | -0.53% | 12,625 |
| Sep 8, 2025 | $22.78 | $22.79 | $22.35 | $22.72 | +0.93% | 13,564 |
| Sep 2, 2025 | $22.38 | $22.76 | $22.22 | $22.51 | +2.09% | 10,630 |
| Aug 25, 2025 | $22.66 | $22.92 | $22.05 | $22.05 | -1.22% | 33,162 |
| Aug 18, 2025 | $22.23 | $22.49 | $22.00 | $22.32 | +0.64% | 34,645 |
| Aug 11, 2025 | $22.06 | $22.48 | $22.06 | $22.18 | +0.64% | 25,803 |
| Aug 4, 2025 | $22.61 | $22.80 | $21.62 | $22.04 | -2.95% | 29,063 |
| Jul 28, 2025 | $22.50 | $22.99 | $22.21 | $22.71 | +0.93% | 14,678 |
| Jul 21, 2025 | $23.30 | $23.30 | $22.47 | $22.50 | -1.36% | 13,512 |
| Jul 14, 2025 | $23.30 | $23.47 | $22.81 | $22.81 | -2.10% | 10,275 |
| Jul 7, 2025 | $23.23 | $23.51 | $23.15 | $23.30 | +0.35% | 4,886 |
| Jun 30, 2025 | $23.25 | $23.98 | $23.11 | $23.22 | +0.52% | 11,023 |
| Jun 23, 2025 | $23.00 | $23.24 | $22.95 | $23.10 | +1.05% | 8,709 |
| Jun 16, 2025 | $23.00 | $23.39 | $22.86 | $22.86 | -1.46% | 3,626 |
| Jun 9, 2025 | $23.39 | $24.35 | $22.87 | $23.20 | +0.35% | 17,974 |
| Jun 2, 2025 | $22.80 | $23.30 | $22.52 | $23.12 | +2.03% | 14,958 |
| May 26, 2025 | $22.11 | $22.77 | $22.08 | $22.66 | +2.06% | 16,036 |
| May 19, 2025 | $22.30 | $22.67 | $22.06 | $22.20 | -0.28% | 15,270 |
| May 12, 2025 | $22.20 | $22.37 | $22.01 | $22.27 | +0.52% | 12,408 |
| May 5, 2025 | $22.48 | $22.48 | $21.92 | $22.15 | -0.52% | 12,639 |
| Apr 28, 2025 | $22.38 | $22.48 | $22.03 | $22.27 | -0.32% | 15,666 |
| Apr 21, 2025 | $21.97 | $22.49 | $21.75 | $22.34 | +1.01% | 24,310 |
| Apr 14, 2025 | $21.10 | $22.16 | $20.51 | $22.11 | +3.33% | 27,510 |
| Apr 7, 2025 | $21.99 | $22.66 | $20.81 | $21.40 | -3.82% | 23,453 |
| Mar 31, 2025 | $22.80 | $22.99 | $22.10 | $22.25 | -2.15% | 10,278 |
| Mar 24, 2025 | $22.77 | $22.91 | $22.71 | $22.74 | -0.04% | 4,551 |
| Mar 17, 2025 | $23.14 | $23.14 | $22.67 | $22.75 | -1.69% | 5,821 |
| Mar 10, 2025 | $22.60 | $23.30 | $22.60 | $23.14 | +1.22% | 27,208 |
| Mar 3, 2025 | $22.73 | $23.13 | $22.18 | $22.86 | +0.40% | 38,586 |
| Feb 24, 2025 | $22.59 | $22.82 | $22.46 | $22.77 | +0.75% | 13,046 |
| Feb 18, 2025 | $23.04 | $23.04 | $22.49 | $22.60 | -1.91% | 5,126 |
| Feb 10, 2025 | $22.85 | $23.25 | $22.62 | $23.04 | +1.50% | 28,328 |
| Feb 3, 2025 | $22.67 | $23.07 | $22.38 | $22.70 | +0.39% | 17,836 |
| Jan 27, 2025 | $22.81 | $23.11 | $22.61 | $22.61 | -0.88% | 12,255 |
| Jan 21, 2025 | $23.70 | $23.70 | $22.63 | $22.81 | -0.65% | 19,824 |
| Jan 13, 2025 | $22.83 | $22.99 | $22.06 | $22.96 | +0.39% | 21,488 |
| Jan 6, 2025 | $22.70 | $23.18 | $22.50 | $22.87 | +0.70% | 46,466 |
| Dec 30, 2024 | $22.37 | $23.44 | $22.34 | $22.71 | +1.43% | 16,391 |
| Dec 23, 2024 | $22.09 | $22.50 | $21.95 | $22.39 | +1.59% | 30,463 |
| Dec 16, 2024 | $23.07 | $23.08 | $21.75 | $22.04 | -5.20% | 100,851 |
| Dec 9, 2024 | $23.80 | $24.00 | $23.00 | $23.25 | -2.80% | 39,619 |
| Dec 2, 2024 | $23.99 | $24.28 | $23.71 | $23.92 | -0.99% | 30,378 |
| Nov 25, 2024 | $24.30 | $24.39 | $23.89 | $24.16 | +0.29% | 32,021 |
| Nov 18, 2024 | $24.01 | $24.39 | $23.87 | $24.09 | -0.60% | 34,753 |
| Nov 11, 2024 | $24.20 | $24.46 | $23.86 | $24.24 | +0.48% | 11,221 |
| Nov 4, 2024 | $24.26 | $24.91 | $24.02 | $24.12 | -0.57% | 19,360 |
| Oct 28, 2024 | $23.91 | $24.45 | $23.88 | $24.26 | -0.39% | 13,581 |
| Oct 21, 2024 | $24.20 | $24.49 | $24.12 | $24.35 | -0.56% | 27,884 |
| Oct 14, 2024 | $23.15 | $24.49 | $23.15 | $24.49 | +6.05% | 56,986 |
| Oct 7, 2024 | $22.96 | $23.22 | $22.90 | $23.09 | +1.11% | 26,969 |
| Sep 30, 2024 | $23.08 | $23.08 | $22.75 | $22.84 | -0.71% | 50,507 |
| Sep 23, 2024 | $23.25 | $23.56 | $22.77 | $23.00 | -1.82% | 28,767 |
| Sep 16, 2024 | $23.01 | $23.73 | $22.92 | $23.43 | +1.78% | 23,469 |
| Sep 9, 2024 | $22.85 | $23.11 | $22.83 | $23.02 | +1.19% | 23,959 |
| Sep 3, 2024 | $23.02 | $23.14 | $22.75 | $22.75 | -0.87% | 38,187 |
| Aug 26, 2024 | $23.02 | $23.10 | $22.87 | $22.95 | +0.02% | 21,056 |
| Aug 19, 2024 | $23.07 | $23.30 | $22.74 | $22.95 | -0.33% | 33,765 |
| Aug 12, 2024 | $23.15 | $23.44 | $22.45 | $23.02 | -0.56% | 16,440 |
| Aug 5, 2024 | $21.71 | $23.15 | $21.65 | $23.15 | +6.19% | 32,124 |
| Jul 29, 2024 | $22.04 | $22.07 | $21.68 | $21.80 | -0.23% | 13,867 |
| Jul 22, 2024 | $21.70 | $21.85 | $21.60 | $21.85 | +0.92% | 37,328 |
| Jul 15, 2024 | $21.82 | $22.09 | $21.52 | $21.65 | +0.65% | 22,634 |
| Jul 8, 2024 | $21.61 | $21.92 | $21.03 | $21.51 | -1.33% | 54,087 |
| Jul 1, 2024 | $22.00 | $22.08 | $21.52 | $21.80 | -1.69% | 18,647 |
| Jun 24, 2024 | $23.00 | $23.02 | $21.93 | $22.18 | -3.46% | 19,314 |
| Jun 17, 2024 | $23.25 | $23.38 | $22.63 | $22.97 | -1.37% | 14,888 |
| Jun 10, 2024 | $22.97 | $23.36 | $22.60 | $23.29 | +1.70% | 9,210 |
| Jun 3, 2024 | $22.77 | $23.30 | $22.35 | $22.90 | +1.73% | 24,410 |
| May 28, 2024 | $22.75 | $23.13 | $22.51 | $22.51 | -0.13% | 10,249 |
| May 20, 2024 | $22.73 | $22.74 | $22.12 | $22.54 | +0.18% | 12,185 |
| May 13, 2024 | $22.25 | $22.75 | $22.25 | $22.50 | +1.12% | 26,144 |
| May 6, 2024 | $22.33 | $22.33 | $21.99 | $22.25 | +0.50% | 18,671 |
| Apr 29, 2024 | $21.83 | $22.85 | $21.46 | $22.14 | +3.22% | 28,010 |
| Apr 22, 2024 | $21.64 | $22.03 | $21.20 | $21.45 | -0.69% | 17,581 |
| Apr 15, 2024 | $22.26 | $22.58 | $21.60 | $21.60 | -2.92% | 27,155 |
| Apr 8, 2024 | $23.23 | $23.23 | $22.25 | $22.25 | -3.47% | 10,812 |
| Apr 1, 2024 | $23.19 | $23.49 | $22.86 | $23.05 | -1.91% | 15,517 |
| Mar 25, 2024 | $23.57 | $23.58 | $22.75 | $23.50 | -0.17% | 21,309 |
| Mar 18, 2024 | $23.61 | $24.10 | $23.07 | $23.54 | -0.76% | 15,284 |
| Mar 11, 2024 | $24.16 | $24.25 | $23.10 | $23.72 | -3.42% | 17,215 |
| Mar 4, 2024 | $23.49 | $24.66 | $23.49 | $24.56 | +5.32% | 21,245 |
| Feb 26, 2024 | $22.32 | $23.57 | $22.17 | $23.32 | +3.92% | 58,573 |
| Feb 20, 2024 | $21.56 | $22.65 | $21.56 | $22.44 | +1.22% | 28,246 |
| Feb 12, 2024 | $21.75 | $22.44 | $21.50 | $22.17 | +2.73% | 14,271 |
| Feb 5, 2024 | $21.40 | $21.99 | $21.35 | $21.58 | +1.08% | 27,482 |
| Jan 29, 2024 | $21.50 | $21.73 | $21.29 | $21.35 | -1.02% | 19,078 |
| Jan 22, 2024 | $21.72 | $22.10 | $21.10 | $21.57 | -0.60% | 30,931 |
| Jan 16, 2024 | $21.39 | $21.99 | $21.30 | $21.70 | -0.41% | 12,093 |
| Jan 8, 2024 | $20.95 | $21.79 | $20.85 | $21.79 | +5.67% | 40,542 |
| Jan 2, 2024 | $20.73 | $20.94 | $20.46 | $20.62 | +0.05% | 20,862 |
| Dec 26, 2023 | $20.82 | $20.99 | $20.46 | $20.61 | -0.91% | 37,959 |
| Dec 18, 2023 | $20.66 | $20.80 | $20.22 | $20.80 | +1.07% | 84,824 |
| Dec 11, 2023 | $20.22 | $20.90 | $20.01 | $20.58 | +1.88% | 42,968 |
| Dec 4, 2023 | $20.35 | $20.64 | $20.16 | $20.20 | -0.10% | 42,768 |
| Nov 27, 2023 | $19.79 | $20.30 | $19.78 | $20.22 | +3.06% | 38,554 |
| Nov 20, 2023 | $19.74 | $19.83 | $19.41 | $19.62 | -1.51% | 52,880 |
| Nov 13, 2023 | $20.00 | $20.48 | $19.65 | $19.92 | -0.40% | 41,348 |
| Nov 6, 2023 | $19.92 | $20.10 | $19.62 | $20.00 | -1.43% | 13,995 |
| Oct 30, 2023 | $19.77 | $20.48 | $19.26 | $20.29 | +3.52% | 19,408 |
| Oct 23, 2023 | $20.20 | $20.49 | $19.57 | $19.60 | -3.69% | 17,645 |
| Oct 16, 2023 | $20.40 | $20.75 | $20.20 | $20.35 | +0.16% | 15,590 |
| Oct 9, 2023 | $20.15 | $20.40 | $20.11 | $20.32 | +1.03% | 11,687 |
| Oct 2, 2023 | $20.90 | $20.90 | $20.11 | $20.11 | -3.78% | 33,003 |
| Sep 25, 2023 | $20.60 | $21.30 | $20.20 | $20.90 | +1.46% | 104,383 |
| Sep 18, 2023 | $21.25 | $21.30 | $20.20 | $20.60 | -2.88% | 51,070 |
| Sep 11, 2023 | $20.77 | $21.39 | $20.62 | $21.21 | +3.62% | 74,486 |
| Sep 5, 2023 | $20.70 | $20.87 | $20.20 | $20.47 | +0.84% | 39,460 |
| Aug 28, 2023 | $19.34 | $20.30 | $19.34 | $20.30 | +6.79% | 148,983 |
| Aug 21, 2023 | $20.20 | $20.25 | $18.72 | $19.01 | -5.83% | 36,020 |
| Aug 14, 2023 | $19.87 | $20.44 | $19.30 | $20.19 | +5.91% | 40,215 |
| Aug 7, 2023 | $18.77 | $19.98 | $18.51 | $19.06 | +1.55% | 99,723 |
| Jul 31, 2023 | $18.66 | $18.90 | $18.50 | $18.77 | +0.86% | 18,409 |
| Jul 24, 2023 | $18.40 | $18.87 | $18.30 | $18.61 | +0.87% | 18,198 |
| Jul 17, 2023 | $18.01 | $18.83 | $17.98 | $18.45 | +1.93% | 43,085 |
| Jul 10, 2023 | $18.47 | $18.65 | $18.00 | $18.10 | -2.72% | 27,522 |
| Jul 3, 2023 | $18.25 | $18.61 | $18.15 | $18.61 | +2.34% | 14,021 |
| Jun 26, 2023 | $18.40 | $18.50 | $18.03 | $18.18 | -0.55% | 17,596 |
| Jun 20, 2023 | $18.72 | $18.99 | $18.07 | $18.28 | -2.61% | 9,732 |
| Jun 12, 2023 | $18.85 | $18.96 | $18.24 | $18.77 | +1.02% | 11,610 |
| Jun 5, 2023 | $18.99 | $18.99 | $17.87 | $18.58 | +3.80% | 29,355 |
| May 30, 2023 | $17.50 | $17.90 | $17.00 | $17.90 | +2.29% | 14,045 |
| May 22, 2023 | $17.60 | $17.89 | $17.02 | $17.50 | -1.02% | 14,639 |
| May 15, 2023 | $17.93 | $18.30 | $17.11 | $17.68 | -3.91% | 30,184 |
| May 8, 2023 | $16.79 | $18.94 | $16.76 | $18.40 | +9.85% | 35,883 |
| May 1, 2023 | $17.40 | $17.40 | $16.51 | $16.75 | -2.90% | 36,946 |
| Apr 24, 2023 | $18.30 | $18.68 | $17.07 | $17.25 | -6.15% | 50,097 |
| Apr 17, 2023 | $19.10 | $19.22 | $18.38 | $18.38 | -3.62% | 25,160 |
| Apr 10, 2023 | $19.75 | $19.75 | $18.75 | $19.07 | -3.75% | 59,318 |
| Apr 3, 2023 | $19.95 | $20.04 | $19.45 | $19.81 | -0.84% | 14,730 |
| Mar 27, 2023 | $21.02 | $21.25 | $19.22 | $19.98 | -4.88% | 43,210 |
| Mar 20, 2023 | $20.00 | $22.99 | $19.35 | $21.01 | +4.77% | 136,075 |
| Mar 13, 2023 | $20.13 | $20.50 | $19.17 | $20.05 | +0.25% | 60,484 |
| Mar 6, 2023 | $19.40 | $20.48 | $19.38 | $20.00 | +3.90% | 103,710 |
| Feb 27, 2023 | $21.01 | $21.28 | $19.00 | $19.25 | -7.45% | 127,674 |
| Feb 21, 2023 | $23.29 | $23.29 | $20.80 | $20.80 | -11.41% | 27,068 |
| Feb 13, 2023 | $23.67 | $23.99 | $22.89 | $23.48 | +0.73% | 24,115 |
| Feb 6, 2023 | $23.26 | $23.94 | $23.03 | $23.31 | -0.81% | 106,644 |
| Jan 30, 2023 | $23.33 | $24.14 | $23.01 | $23.50 | +0.04% | 35,739 |
| Jan 23, 2023 | $23.29 | $23.81 | $22.90 | $23.49 | +1.69% | 21,954 |
| Jan 17, 2023 | $22.83 | $23.13 | $22.83 | $23.10 | +1.32% | 9,772 |
| Jan 9, 2023 | $22.62 | $23.27 | $21.90 | $22.80 | +2.06% | 35,477 |
| Jan 3, 2023 | $22.21 | $22.78 | $22.14 | $22.34 | -1.92% | 11,870 |
| Dec 27, 2022 | $21.65 | $22.78 | $21.30 | $22.78 | +5.10% | 14,060 |
| Dec 19, 2022 | $21.45 | $22.24 | $21.36 | $21.67 | +1.22% | 55,881 |
| Dec 12, 2022 | $20.25 | $21.62 | $20.25 | $21.41 | +6.84% | 172,957 |
| Dec 5, 2022 | $20.21 | $20.40 | $19.90 | $20.04 | -0.77% | 49,982 |
| Nov 28, 2022 | $19.45 | $20.27 | $19.24 | $20.20 | +3.68% | 76,252 |
| Nov 21, 2022 | $19.86 | $20.05 | $19.27 | $19.48 | -4.19% | 112,590 |
| Nov 14, 2022 | $21.00 | $21.11 | $20.00 | $20.33 | -5.21% | 76,087 |
| Nov 7, 2022 | $19.66 | $21.53 | $19.61 | $21.45 | +9.44% | 25,683 |
| Oct 31, 2022 | $19.51 | $20.51 | $19.00 | $19.60 | +0.77% | 77,580 |
| Oct 24, 2022 | $20.65 | $20.75 | $19.05 | $19.45 | -4.77% | 83,465 |
| Oct 17, 2022 | $23.15 | $23.30 | $20.25 | $20.43 | -11.20% | 62,940 |
| Oct 10, 2022 | $23.75 | $23.99 | $22.80 | $23.00 | -3.16% | 40,375 |
| Oct 3, 2022 | $23.49 | $24.35 | $23.47 | $23.75 | +1.15% | 20,530 |
| Sep 26, 2022 | $23.96 | $23.97 | $23.35 | $23.48 | -1.10% | 17,210 |
| Sep 19, 2022 | $24.63 | $24.75 | $22.97 | $23.74 | -4.08% | 33,508 |
| Sep 12, 2022 | $24.89 | $25.10 | $24.61 | $24.75 | -1.00% | 21,489 |
| Sep 6, 2022 | $24.96 | $25.01 | $24.76 | $25.00 | -0.56% | 10,213 |
| Aug 29, 2022 | $25.90 | $25.90 | $24.90 | $25.14 | +0.16% | 24,227 |
| Aug 22, 2022 | $25.61 | $25.88 | $24.99 | $25.10 | -2.56% | 17,005 |
| Aug 15, 2022 | $25.28 | $26.01 | $25.10 | $25.76 | +0.63% | 18,444 |
| Aug 8, 2022 | $25.11 | $25.70 | $24.92 | $25.60 | +1.99% | 14,126 |
| Aug 1, 2022 | $24.95 | $25.70 | $24.95 | $25.10 | +0.36% | 6,868 |
| Jul 25, 2022 | $24.51 | $25.34 | $24.32 | $25.01 | +1.38% | 40,278 |
| Jul 18, 2022 | $24.09 | $24.78 | $24.05 | $24.67 | +2.54% | 11,158 |
| Jul 11, 2022 | $24.57 | $24.73 | $23.40 | $24.06 | -2.08% | 19,595 |
| Jul 5, 2022 | $24.71 | $24.79 | $24.55 | $24.57 | -0.53% | 14,695 |
| Jun 27, 2022 | $24.00 | $24.79 | $24.00 | $24.70 | +2.21% | 12,433 |
| Jun 21, 2022 | $24.20 | $25.35 | $23.43 | $24.17 | +0.65% | 15,943 |
| Jun 13, 2022 | $24.01 | $24.34 | $23.57 | $24.01 | 0.00% | 14,739 |
| Jun 6, 2022 | $24.40 | $24.73 | $24.01 | $24.01 | -1.40% | 13,614 |
| May 31, 2022 | $24.36 | $24.62 | $24.16 | $24.35 | +0.48% | 47,606 |
| May 23, 2022 | $24.00 | $24.75 | $23.72 | $24.23 | +1.40% | 44,414 |
| May 16, 2022 | $24.48 | $24.77 | $23.86 | $23.90 | -2.09% | 58,562 |
| May 9, 2022 | $25.19 | $25.19 | $24.00 | $24.41 | -4.12% | 73,716 |
| May 2, 2022 | $25.30 | $25.46 | $25.00 | $25.46 | +0.75% | 12,768 |
| Apr 25, 2022 | $25.12 | $25.55 | $24.88 | $25.27 | +0.44% | 24,665 |
| Apr 18, 2022 | $25.35 | $25.50 | $25.15 | $25.16 | -1.13% | 39,501 |
| Apr 11, 2022 | $25.40 | $25.63 | $25.28 | $25.45 | -0.20% | 58,658 |
| Apr 4, 2022 | $25.37 | $25.75 | $25.25 | $25.50 | -0.13% | 24,615 |
| Mar 28, 2022 | $25.72 | $26.03 | $25.31 | $25.53 | -0.49% | 10,779 |
| Mar 21, 2022 | $25.73 | $26.09 | $24.96 | $25.66 | -0.66% | 31,837 |
| Mar 14, 2022 | $25.42 | $26.05 | $25.24 | $25.83 | +1.66% | 8,834 |
| Mar 7, 2022 | $25.70 | $25.73 | $25.09 | $25.41 | -1.78% | 10,811 |
| Feb 28, 2022 | $25.17 | $25.87 | $25.10 | $25.87 | +2.17% | 47,518 |
| Feb 22, 2022 | $25.38 | $25.93 | $25.25 | $25.32 | -0.34% | 16,778 |
| Feb 14, 2022 | $26.10 | $26.10 | $25.41 | $25.41 | -1.90% | 25,839 |
| Feb 7, 2022 | $26.25 | $26.81 | $25.89 | $25.90 | -1.52% | 40,628 |
| Jan 31, 2022 | $26.24 | $26.70 | $26.15 | $26.30 | -0.38% | 31,647 |
| Jan 24, 2022 | $26.44 | $26.45 | $26.13 | $26.40 | -0.75% | 28,699 |
| Jan 18, 2022 | $26.50 | $26.65 | $26.22 | $26.60 | +0.30% | 74,296 |
| Jan 10, 2022 | $26.70 | $26.70 | $26.31 | $26.52 | -0.49% | 39,620 |
| Jan 3, 2022 | $26.15 | $26.75 | $26.15 | $26.65 | +1.72% | 17,480 |
| Dec 27, 2021 | $26.34 | $26.56 | $26.07 | $26.20 | -0.53% | 9,500 |
| Dec 20, 2021 | $26.25 | $27.14 | $26.10 | $26.34 | +0.46% | 33,006 |
| Dec 13, 2021 | $26.33 | $26.40 | $26.04 | $26.22 | 0.00% | 21,941 |
| Dec 6, 2021 | $26.39 | $26.55 | $26.21 | $26.22 | -0.27% | 22,367 |
| Nov 29, 2021 | $26.22 | $26.79 | $26.21 | $26.29 | +0.04% | 7,127 |
| Nov 22, 2021 | $26.31 | $26.70 | $26.20 | $26.28 | -0.11% | 6,683 |
| Nov 15, 2021 | $26.62 | $26.95 | $26.20 | $26.31 | -1.24% | 26,088 |
| Nov 8, 2021 | $26.85 | $27.19 | $26.44 | $26.64 | -0.86% | 61,612 |
| Nov 1, 2021 | $26.80 | $27.19 | $26.79 | $26.87 | -0.41% | 39,431 |
| Oct 25, 2021 | $26.92 | $26.98 | $26.55 | $26.98 | +0.30% | 35,028 |
| Oct 18, 2021 | $26.83 | $27.17 | $26.36 | $26.90 | +0.34% | 38,596 |
| Oct 11, 2021 | $26.73 | $26.84 | $26.50 | $26.81 | +0.52% | 32,158 |
| Oct 4, 2021 | $26.62 | $26.96 | $26.44 | $26.67 | +0.19% | 12,547 |
| Sep 27, 2021 | $26.97 | $27.07 | $26.44 | $26.62 | -1.28% | 34,615 |
| Sep 20, 2021 | $27.15 | $27.38 | $26.70 | $26.97 | -0.86% | 48,122 |
| Sep 13, 2021 | $27.11 | $27.37 | $26.98 | $27.20 | +0.22% | 19,806 |
| Sep 7, 2021 | $27.05 | $27.37 | $26.90 | $27.14 | +0.44% | 18,902 |
| Aug 30, 2021 | $27.23 | $27.70 | $27.02 | $27.02 | -1.39% | 12,794 |
| Aug 23, 2021 | $26.87 | $27.42 | $26.87 | $27.40 | -0.15% | 30,355 |
| Aug 16, 2021 | $26.88 | $27.44 | $26.81 | $27.44 | +2.66% | 58,702 |
| Aug 9, 2021 | $27.05 | $27.10 | $26.73 | $26.73 | -1.18% | 19,201 |
| Aug 2, 2021 | $26.72 | $27.05 | $26.72 | $27.05 | +1.23% | 11,908 |
| Jul 26, 2021 | $26.60 | $26.76 | $26.56 | $26.72 | +0.00% | 8,231 |
| Jul 19, 2021 | $26.59 | $26.75 | $26.40 | $26.72 | +0.45% | 7,765 |
| Jul 12, 2021 | $26.69 | $26.81 | $26.60 | $26.60 | -0.37% | 20,000 |
| Jul 6, 2021 | $26.82 | $26.86 | $26.42 | $26.70 | -0.12% | 17,292 |
| Jun 28, 2021 | $26.27 | $26.88 | $26.16 | $26.73 | +1.41% | 20,018 |
| Jun 21, 2021 | $26.75 | $26.75 | $26.08 | $26.36 | -1.93% | 71,292 |
| Jun 14, 2021 | $26.60 | $26.93 | $26.57 | $26.88 | +0.94% | 24,623 |
| Jun 7, 2021 | $26.59 | $26.75 | $26.37 | $26.63 | +0.63% | 38,622 |
| Jun 1, 2021 | $26.28 | $26.73 | $26.27 | $26.46 | +1.11% | 22,870 |
| May 24, 2021 | $26.29 | $26.44 | $26.07 | $26.17 | +0.19% | 18,972 |
| May 17, 2021 | $26.45 | $26.59 | $26.02 | $26.12 | -1.42% | 7,056 |
| May 10, 2021 | $26.49 | $26.56 | $26.25 | $26.50 | +0.13% | 14,522 |
| May 3, 2021 | $26.39 | $26.59 | $26.01 | $26.46 | +1.03% | 12,601 |
| Apr 26, 2021 | $26.01 | $26.64 | $26.01 | $26.19 | +0.71% | 12,521 |
| Apr 19, 2021 | $26.04 | $26.50 | $26.00 | $26.00 | -0.07% | 12,567 |
| Apr 12, 2021 | $26.19 | $26.43 | $25.90 | $26.02 | -0.38% | 47,005 |
| Apr 5, 2021 | $26.23 | $26.43 | $25.85 | $26.12 | -0.34% | 29,080 |
| Mar 29, 2021 | $25.97 | $26.21 | $25.82 | $26.21 | +1.59% | 8,360 |
| Mar 22, 2021 | $26.09 | $26.09 | $25.64 | $25.80 | -1.56% | 7,204 |
| Mar 15, 2021 | $25.98 | $26.22 | $25.82 | $26.21 | +1.51% | 7,042 |
| Mar 8, 2021 | $25.85 | $26.21 | $25.82 | $25.82 | +0.31% | 17,346 |
| Mar 1, 2021 | $25.83 | $25.92 | $25.50 | $25.74 | +0.52% | 44,221 |
| Feb 22, 2021 | $25.80 | $26.10 | $25.56 | $25.61 | -1.06% | 13,291 |
| Feb 16, 2021 | $25.82 | $26.15 | $25.73 | $25.88 | +0.30% | 23,687 |
| Feb 8, 2021 | $26.08 | $26.08 | $25.70 | $25.80 | -0.70% | 12,016 |
| Feb 1, 2021 | $25.70 | $26.12 | $25.46 | $25.99 | +1.03% | 48,496 |
| Jan 25, 2021 | $25.30 | $25.78 | $25.16 | $25.72 | +1.66% | 46,625 |
| Jan 19, 2021 | $25.28 | $25.35 | $25.11 | $25.30 | +0.28% | 62,915 |
| Jan 11, 2021 | $25.19 | $25.39 | $25.10 | $25.23 | +0.16% | 48,091 |
| Jan 4, 2021 | $25.36 | $25.36 | $25.10 | $25.19 | -0.51% | 69,010 |
| Dec 28, 2020 | $25.21 | $25.48 | $24.68 | $25.32 | +0.76% | 63,579 |
| Dec 21, 2020 | $25.51 | $25.58 | $25.07 | $25.13 | -1.49% | 16,800 |
| Dec 14, 2020 | $25.65 | $25.81 | $25.47 | $25.51 | -0.89% | 183,210 |
| Dec 7, 2020 | $25.66 | $25.94 | $25.43 | $25.74 | +0.31% | 16,784 |
| Nov 30, 2020 | $26.50 | $26.58 | $25.56 | $25.66 | -3.48% | 51,644 |
| Nov 23, 2020 | $26.99 | $27.24 | $26.03 | $26.59 | -1.54% | 95,243 |
| Nov 16, 2020 | $25.08 | $28.87 | $25.08 | $27.00 | +8.12% | 129,933 |
| Nov 9, 2020 | $25.17 | $25.34 | $24.92 | $24.97 | -0.31% | 42,158 |
| Nov 2, 2020 | $25.41 | $25.41 | $24.60 | $25.05 | +0.60% | 29,254 |
| Oct 26, 2020 | $25.24 | $25.31 | $24.75 | $24.90 | -1.11% | 53,922 |
| Oct 19, 2020 | $25.12 | $25.25 | $24.84 | $25.18 | +0.76% | 37,371 |
| Oct 12, 2020 | $25.10 | $25.30 | $24.90 | $24.99 | -0.36% | 38,771 |
| Oct 5, 2020 | $25.00 | $25.29 | $25.00 | $25.08 | +0.14% | 49,015 |
| Sep 28, 2020 | $24.87 | $25.40 | $24.87 | $25.05 | +0.79% | 67,107 |
| Sep 21, 2020 | $24.78 | $25.27 | $24.51 | $24.85 | -1.75% | 31,705 |
| Sep 14, 2020 | $25.15 | $25.56 | $25.12 | $25.29 | +0.55% | 43,304 |
| Sep 8, 2020 | $24.72 | $25.39 | $24.23 | $25.15 | +3.72% | 45,992 |
| Aug 31, 2020 | $25.31 | $25.36 | $23.97 | $24.25 | -3.69% | 36,883 |
| Aug 24, 2020 | $25.70 | $25.87 | $25.11 | $25.18 | -2.12% | 37,891 |
| Aug 17, 2020 | $25.23 | $25.80 | $25.00 | $25.73 | +2.29% | 93,044 |
| Aug 10, 2020 | $24.90 | $25.21 | $24.90 | $25.15 | +0.60% | 74,077 |
| Aug 3, 2020 | $24.39 | $25.15 | $24.35 | $25.00 | +3.26% | 55,747 |
| Jul 27, 2020 | $23.10 | $24.21 | $23.05 | $24.21 | +5.27% | 101,229 |
| Jul 20, 2020 | $22.75 | $23.45 | $22.41 | $23.00 | +2.00% | 94,524 |
| Jul 13, 2020 | $22.41 | $23.00 | $22.00 | $22.55 | +1.23% | 49,391 |
| Jul 6, 2020 | $23.09 | $23.09 | $21.01 | $22.28 | -2.94% | 45,583 |
| Jun 29, 2020 | $23.49 | $23.49 | $22.90 | $22.95 | -2.03% | 45,926 |
| Jun 22, 2020 | $23.51 | $23.60 | $23.19 | $23.43 | -0.53% | 27,016 |
| Jun 15, 2020 | $23.82 | $24.68 | $23.23 | $23.55 | -1.46% | 55,120 |
| Jun 8, 2020 | $24.67 | $24.69 | $23.85 | $23.90 | -2.45% | 46,098 |
| Jun 1, 2020 | $22.73 | $24.50 | $22.50 | $24.50 | +8.22% | 38,709 |
| May 26, 2020 | $21.68 | $22.72 | $21.60 | $22.64 | +5.06% | 51,187 |
| May 18, 2020 | $21.00 | $21.95 | $20.81 | $21.55 | +3.62% | 53,797 |
| May 11, 2020 | $21.25 | $21.40 | $20.00 | $20.80 | -2.72% | 94,311 |
| May 4, 2020 | $20.70 | $22.00 | $20.03 | $21.38 | +3.29% | 111,461 |
| Apr 27, 2020 | $19.59 | $22.74 | $19.59 | $20.70 | +5.81% | 69,341 |
| Apr 20, 2020 | $20.50 | $20.82 | $19.06 | $19.56 | -4.52% | 49,391 |
| Apr 13, 2020 | $20.00 | $20.90 | $18.35 | $20.49 | +8.41% | 40,539 |
| Apr 6, 2020 | $18.01 | $20.43 | $17.12 | $18.90 | +4.66% | 31,425 |
| Mar 30, 2020 | $20.59 | $21.00 | $17.04 | $18.06 | -9.03% | 47,470 |
| Mar 23, 2020 | $14.42 | $21.42 | $14.42 | $19.85 | +5.18% | 73,618 |
| Mar 16, 2020 | $22.46 | $22.46 | $10.56 | $18.87 | -17.95% | 66,070 |
| Mar 9, 2020 | $25.71 | $26.50 | $23.00 | $23.00 | -11.13% | 71,788 |
| Mar 2, 2020 | $26.14 | $26.83 | $25.81 | $25.88 | -0.46% | 61,990 |
| Feb 24, 2020 | $26.70 | $27.21 | $25.77 | $26.00 | -3.88% | 38,263 |
| Feb 18, 2020 | $26.94 | $27.49 | $26.74 | $27.05 | +0.95% | 22,251 |
| Feb 10, 2020 | $27.15 | $27.24 | $26.64 | $26.80 | -0.56% | 26,621 |
| Feb 3, 2020 | $27.07 | $27.23 | $26.63 | $26.95 | -0.13% | 27,424 |
| Jan 27, 2020 | $26.86 | $27.28 | $26.64 | $26.98 | +0.63% | 17,642 |
| Jan 21, 2020 | $26.80 | $27.02 | $26.72 | $26.81 | -0.38% | 27,322 |
| Jan 13, 2020 | $26.78 | $27.11 | $26.34 | $26.91 | +0.50% | 41,592 |
| Jan 6, 2020 | $26.85 | $26.85 | $26.19 | $26.78 | +2.10% | 52,719 |
| Dec 30, 2019 | $26.21 | $26.39 | $26.15 | $26.23 | -0.29% | 12,884 |
| Dec 23, 2019 | $26.10 | $26.56 | $26.08 | $26.31 | +0.38% | 35,242 |
| Dec 16, 2019 | $26.23 | $26.38 | $26.10 | $26.21 | +0.18% | 16,220 |
| Dec 9, 2019 | $26.17 | $26.19 | $25.82 | $26.16 | +0.39% | 46,390 |
| Dec 2, 2019 | $26.18 | $26.24 | $25.54 | $26.06 | -0.47% | 73,440 |
| Nov 25, 2019 | $26.30 | $26.30 | $26.15 | $26.18 | +0.22% | 11,184 |
| Nov 18, 2019 | $26.26 | $26.39 | $26.04 | $26.12 | -0.52% | 34,406 |
| Nov 11, 2019 | $26.18 | $26.39 | $26.10 | $26.26 | +0.61% | 20,816 |
| Nov 4, 2019 | $26.40 | $26.40 | $25.95 | $26.10 | -1.24% | 52,373 |
| Oct 28, 2019 | $26.36 | $26.50 | $26.10 | $26.43 | -0.19% | 51,768 |
| Oct 21, 2019 | $26.35 | $27.52 | $26.14 | $26.48 | +0.68% | 67,490 |
| Oct 14, 2019 | $25.99 | $26.50 | $25.85 | $26.30 | +1.54% | 152,258 |
| Oct 7, 2019 | $25.93 | $26.05 | $25.67 | $25.90 | +0.39% | 205,339 |
| Sep 30, 2019 | $25.75 | $26.00 | $25.50 | $25.80 | +0.55% | 672,618 |
| Sep 26, 2019 | $25.30 | $25.70 | $25.10 | $25.66 | +1.46% | 1,098,914 |
| Jul 3, 2017 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 0 |
| Aug 15, 2016 | $25.15 | $25.38 | $25.15 | $25.29 | -0.51% | 7,161 |
| Aug 8, 2016 | $25.26 | $26.49 | $25.21 | $25.42 | +0.63% | 3,719 |
| Aug 1, 2016 | $25.22 | $25.59 | $25.10 | $25.26 | +0.08% | 18,285 |
| Jul 25, 2016 | $25.25 | $25.30 | $25.14 | $25.24 | +0.56% | 9,597 |
| Jul 18, 2016 | $25.35 | $25.35 | $25.04 | $25.10 | -0.36% | 22,380 |
| Jul 11, 2016 | $25.62 | $26.11 | $25.19 | $25.19 | -3.08% | 36,715 |
| Jul 5, 2016 | $25.37 | $25.99 | $25.16 | $25.99 | +3.30% | 26,602 |
| Jun 27, 2016 | $25.11 | $25.22 | $25.01 | $25.16 | +0.44% | 20,004 |
| Jun 20, 2016 | $25.08 | $25.13 | $25.05 | $25.05 | -0.32% | 23,901 |
| Jun 13, 2016 | $25.22 | $25.22 | $25.10 | $25.13 | -0.08% | 11,487 |
| Jun 6, 2016 | $25.16 | $25.21 | $25.13 | $25.15 | -0.04% | 21,103 |
| May 31, 2016 | $25.21 | $25.22 | $25.14 | $25.16 | -0.04% | 21,683 |
| May 23, 2016 | $25.15 | $25.25 | $25.10 | $25.17 | +0.20% | 29,141 |
| May 16, 2016 | $25.26 | $25.31 | $25.05 | $25.12 | -1.06% | 60,262 |
| May 9, 2016 | $25.35 | $25.63 | $25.35 | $25.39 | -0.16% | 2,122 |
| May 2, 2016 | $25.44 | $26.73 | $25.30 | $25.43 | +0.47% | 25,180 |
| Apr 25, 2016 | $25.33 | $25.36 | $25.31 | $25.31 | +0.04% | 1,693 |
| Apr 18, 2016 | $25.32 | $25.40 | $25.29 | $25.30 | +0.08% | 4,078 |
| Apr 11, 2016 | $25.25 | $25.50 | $25.16 | $25.28 | -0.86% | 12,478 |
| Apr 4, 2016 | $25.50 | $25.50 | $25.40 | $25.50 | 0.00% | 1,983 |
| Mar 29, 2016 | $25.45 | $25.70 | $25.42 | $25.50 | +0.20% | 3,249 |
| Mar 21, 2016 | $25.71 | $25.71 | $25.45 | $25.45 | -1.01% | 2,490 |
| Mar 14, 2016 | $25.51 | $25.71 | $25.45 | $25.71 | +0.78% | 3,750 |
| Mar 7, 2016 | $25.55 | $25.64 | $25.40 | $25.51 | -0.31% | 4,582 |
| Feb 29, 2016 | $25.59 | $25.69 | $25.26 | $25.59 | +0.04% | 7,327 |
| Feb 22, 2016 | $25.28 | $25.61 | $25.21 | $25.58 | +1.51% | 12,946 |
| Feb 16, 2016 | $25.77 | $25.80 | $25.15 | $25.20 | -1.68% | 18,533 |
| Feb 8, 2016 | $25.45 | $25.63 | $25.35 | $25.63 | +0.87% | 9,383 |
| Feb 1, 2016 | $25.35 | $25.53 | $25.35 | $25.41 | +0.24% | 9,827 |
| Jan 25, 2016 | $25.25 | $25.47 | $25.25 | $25.35 | +0.36% | 2,904 |
| Jan 19, 2016 | $25.49 | $25.49 | $25.23 | $25.26 | -0.55% | 5,432 |
| Jan 11, 2016 | $25.45 | $25.49 | $25.25 | $25.40 | -0.12% | 17,698 |
| Jan 4, 2016 | $25.18 | $25.45 | $25.18 | $25.43 | +1.07% | 57,854 |
| Dec 28, 2015 | $25.12 | $25.22 | $25.12 | $25.16 | -0.08% | 2,255 |
| Dec 21, 2015 | $25.30 | $25.30 | $25.02 | $25.18 | -0.24% | 7,267 |
| Dec 14, 2015 | $25.21 | $25.28 | $25.15 | $25.24 | +0.16% | 9,905 |
| Dec 7, 2015 | $25.31 | $25.33 | $25.20 | $25.20 | -0.67% | 5,672 |
| Nov 30, 2015 | $25.46 | $25.50 | $25.30 | $25.37 | +0.44% | 2,333 |
| Nov 23, 2015 | $25.30 | $25.30 | $25.25 | $25.26 | -0.16% | 3,910 |
| Nov 16, 2015 | $25.25 | $25.30 | $25.25 | $25.30 | 0.00% | 8,350 |
| Nov 9, 2015 | $25.57 | $25.57 | $25.25 | $25.30 | -1.06% | 2,006 |
| Nov 2, 2015 | $25.57 | $25.59 | $25.35 | $25.57 | -0.04% | 3,601 |
| Oct 26, 2015 | $25.43 | $25.58 | $25.30 | $25.58 | +1.11% | 15,466 |
| Oct 19, 2015 | $25.47 | $25.68 | $25.28 | $25.30 | -1.44% | 6,684 |
| Oct 12, 2015 | $25.40 | $25.68 | $25.31 | $25.67 | 0.00% | 8,794 |
| Oct 5, 2015 | $25.45 | $25.68 | $25.40 | $25.67 | +0.04% | 5,640 |
| Sep 28, 2015 | $25.50 | $25.68 | $25.40 | $25.66 | +0.63% | 1,877 |
| Sep 21, 2015 | $25.50 | $25.50 | $25.33 | $25.50 | +0.39% | 3,313 |
| Sep 14, 2015 | $25.64 | $25.68 | $25.40 | $25.40 | -0.12% | 1,161 |
| Sep 8, 2015 | $25.61 | $25.70 | $25.43 | $25.43 | -0.70% | 5,991 |
| Aug 31, 2015 | $25.57 | $25.61 | $25.39 | $25.61 | +0.63% | 4,955 |
| Aug 24, 2015 | $25.36 | $25.63 | $25.25 | $25.45 | -0.74% | 6,122 |
| Aug 17, 2015 | $25.60 | $25.67 | $25.60 | $25.64 | +0.51% | 2,377 |
| Aug 10, 2015 | $25.51 | $25.78 | $25.48 | $25.51 | -0.23% | 5,421 |
| Aug 3, 2015 | $25.38 | $25.80 | $25.38 | $25.57 | +0.47% | 7,629 |
| Jul 27, 2015 | $25.51 | $25.51 | $25.38 | $25.45 | +0.04% | 3,501 |
| Jul 20, 2015 | $25.40 | $25.48 | $25.24 | $25.44 | +0.16% | 11,473 |
| Jul 13, 2015 | $25.43 | $25.49 | $25.20 | $25.40 | -0.27% | 18,138 |
| Jul 6, 2015 | $25.63 | $25.63 | $25.45 | $25.47 | -0.51% | 6,269 |
| Jun 29, 2015 | $25.63 | $25.64 | $25.49 | $25.60 | +0.51% | 6,050 |
| Jun 22, 2015 | $25.52 | $25.63 | $25.31 | $25.47 | -0.35% | 10,665 |
| Jun 15, 2015 | $25.74 | $25.74 | $25.50 | $25.56 | -0.74% | 4,538 |
| Jun 8, 2015 | $25.71 | $26.96 | $25.61 | $25.75 | -0.19% | 13,978 |
| Jun 1, 2015 | $25.62 | $25.84 | $25.62 | $25.80 | +0.19% | 3,543 |
| May 27, 2015 | $25.53 | $25.85 | $25.53 | $25.75 | +0.47% | 12,206 |
| May 18, 2015 | $25.69 | $25.69 | $25.51 | $25.63 | -0.23% | 8,964 |
| May 11, 2015 | $25.75 | $25.86 | $25.56 | $25.69 | +0.27% | 10,184 |
| May 4, 2015 | $25.88 | $25.95 | $25.62 | $25.62 | -1.00% | 6,379 |
| Apr 27, 2015 | $25.55 | $25.88 | $25.55 | $25.88 | +1.01% | 10,141 |
| Apr 20, 2015 | $25.75 | $25.85 | $25.62 | $25.62 | -0.12% | 7,720 |
| Apr 13, 2015 | $25.60 | $25.75 | $25.59 | $25.65 | +0.20% | 12,272 |
| Apr 6, 2015 | $25.65 | $25.88 | $25.59 | $25.60 | -0.66% | 11,028 |
| Mar 30, 2015 | $25.66 | $25.99 | $25.58 | $25.77 | -0.35% | 8,035 |
| Mar 23, 2015 | $25.70 | $25.90 | $25.55 | $25.86 | +0.39% | 4,143 |
| Mar 16, 2015 | $25.71 | $25.76 | $25.59 | $25.76 | +0.63% | 3,190 |
| Mar 9, 2015 | $25.70 | $25.77 | $25.55 | $25.60 | -0.27% | 6,749 |
| Mar 2, 2015 | $25.61 | $25.77 | $25.58 | $25.67 | -0.12% | 10,829 |
| Feb 23, 2015 | $25.68 | $25.76 | $25.58 | $25.70 | +0.35% | 6,022 |
| Feb 17, 2015 | $25.64 | $25.70 | $25.61 | $25.61 | -0.12% | 3,089 |
| Feb 9, 2015 | $25.70 | $25.79 | $25.61 | $25.64 | -0.08% | 12,479 |
| Feb 2, 2015 | $25.80 | $25.94 | $25.66 | $25.66 | -0.54% | 3,282 |
| Jan 26, 2015 | $25.69 | $25.85 | $25.58 | $25.80 | +0.47% | 7,508 |
| Jan 20, 2015 | $25.66 | $25.70 | $25.56 | $25.68 | -0.04% | 4,713 |
| Jan 12, 2015 | $25.70 | $25.70 | $25.61 | $25.69 | -0.39% | 4,782 |
| Jan 5, 2015 | $25.85 | $25.85 | $25.67 | $25.79 | +0.35% | 8,100 |
| Dec 29, 2014 | $25.70 | $25.83 | $25.65 | $25.70 | +0.16% | 2,845 |
| Dec 22, 2014 | $25.74 | $25.85 | $25.65 | $25.66 | -0.31% | 3,522 |
| Dec 15, 2014 | $25.95 | $25.95 | $25.65 | $25.74 | -0.35% | 6,432 |
| Dec 8, 2014 | $25.82 | $25.89 | $25.76 | $25.83 | +0.04% | 6,218 |
| Dec 3, 2014 | $25.90 | $26.24 | $25.51 | $25.82 | -0.23% | 3,125 |
| Nov 24, 2014 | $26.27 | $26.27 | $25.88 | $25.88 | -0.50% | 5,452 |
| Nov 17, 2014 | $26.44 | $26.45 | $25.85 | $26.01 | +0.42% | 1,404 |
| Nov 14, 2014 | $25.86 | $26.27 | $25.85 | $25.90 | -1.60% | 1,200 |
| Nov 3, 2014 | $25.90 | $26.32 | $25.66 | $26.32 | -0.27% | 3,265 |
| Oct 27, 2014 | $26.42 | $26.42 | $25.90 | $26.39 | +1.31% | 4,156 |
| Oct 21, 2014 | $25.73 | $26.05 | $25.73 | $26.05 | +0.62% | 611 |
| Oct 13, 2014 | $25.96 | $26.15 | $25.74 | $25.89 | -0.73% | 11,339 |
| Oct 6, 2014 | $26.29 | $26.29 | $25.88 | $26.08 | -0.46% | 7,927 |
| Sep 29, 2014 | $26.29 | $26.29 | $25.74 | $26.20 | 0.00% | 26,727 |
| Sep 23, 2014 | $26.34 | $26.39 | $26.20 | $26.20 | -0.38% | 8,195 |
| Sep 15, 2014 | $26.79 | $26.86 | $26.20 | $26.30 | -2.05% | 17,401 |
| Sep 8, 2014 | $26.08 | $27.04 | $26.08 | $26.85 | +2.13% | 214,921 |
| Sep 2, 2014 | $26.06 | $26.85 | $25.83 | $26.29 | +0.34% | 176,307 |
| Aug 26, 2014 | $25.79 | $26.20 | $25.76 | $26.20 | +1.55% | 13,752 |
| Aug 18, 2014 | $25.81 | $25.84 | $25.77 | $25.80 | -0.19% | 7,211 |
| Aug 11, 2014 | $25.85 | $25.86 | $25.82 | $25.85 | +0.12% | 2,930 |
| Aug 4, 2014 | $25.82 | $25.93 | $25.82 | $25.82 | -0.04% | 2,533 |
| Jul 28, 2014 | $25.99 | $25.99 | $25.80 | $25.83 | -0.50% | 3,952 |
| Jul 21, 2014 | $26.00 | $26.00 | $25.84 | $25.96 | +0.04% | 4,135 |
| Jul 16, 2014 | $25.95 | $26.03 | $25.95 | $25.95 | 0.00% | 3,404 |
| Jul 7, 2014 | $25.89 | $26.08 | $25.89 | $25.95 | -0.31% | 3,130 |
| Jun 30, 2014 | $26.11 | $26.17 | $25.90 | $26.03 | +0.74% | 881 |
| Jun 25, 2014 | $25.91 | $26.10 | $25.80 | $25.84 | -0.27% | 3,836 |
| Jun 17, 2014 | $25.99 | $25.99 | $25.77 | $25.91 | -0.35% | 7,300 |
| Jun 10, 2014 | $25.96 | $26.00 | $25.85 | $26.00 | -0.19% | 6,200 |
| Jun 4, 2014 | $25.85 | $26.05 | $25.85 | $26.05 | -0.31% | 1,233 |
| May 27, 2014 | $25.89 | $26.13 | $25.80 | $26.13 | +1.08% | 6,492 |
| May 19, 2014 | $25.78 | $25.87 | $25.76 | $25.85 | +0.12% | 3,577 |
| May 12, 2014 | $25.97 | $26.09 | $25.65 | $25.82 | +0.08% | 20,280 |
| May 6, 2014 | $25.97 | $26.00 | $25.77 | $25.80 | -0.96% | 3,338 |
| Apr 29, 2014 | $25.96 | $26.17 | $25.83 | $26.05 | +0.31% | 4,244 |
| Apr 22, 2014 | $25.70 | $26.17 | $25.70 | $25.97 | +1.25% | 2,066 |
| Apr 14, 2014 | $25.72 | $25.96 | $25.65 | $25.65 | -0.19% | 2,130 |
| Apr 7, 2014 | $25.76 | $26.15 | $25.70 | $25.70 | -2.39% | 4,879 |
| Mar 31, 2014 | $26.11 | $26.40 | $25.77 | $26.33 | +2.45% | 6,143 |
| Mar 24, 2014 | $25.75 | $26.13 | $25.66 | $25.70 | -0.19% | 3,129 |
| Mar 17, 2014 | $25.73 | $25.75 | $25.56 | $25.75 | -0.08% | 4,607 |
| Mar 10, 2014 | $25.58 | $25.79 | $25.58 | $25.77 | -0.04% | 3,764 |
| Mar 3, 2014 | $25.62 | $25.78 | $25.55 | $25.78 | +0.90% | 10,557 |
| Feb 24, 2014 | $25.70 | $25.79 | $25.55 | $25.55 | -0.58% | 4,292 |
| Feb 18, 2014 | $25.70 | $25.70 | $25.70 | $25.70 | -0.46% | 152 |
| Feb 10, 2014 | $25.73 | $25.84 | $25.73 | $25.82 | +0.86% | 1,822 |
| Feb 4, 2014 | $25.58 | $25.60 | $25.53 | $25.60 | +0.27% | 10,973 |
| Jan 27, 2014 | $25.56 | $25.79 | $25.50 | $25.53 | -0.47% | 3,914 |
| Jan 21, 2014 | $25.88 | $26.10 | $25.65 | $25.65 | -1.91% | 9,901 |
| Jan 14, 2014 | $26.01 | $26.36 | $25.75 | $26.15 | +1.55% | 5,288 |
| Jan 6, 2014 | $25.78 | $25.84 | $25.72 | $25.75 | -0.19% | 550 |
| Dec 30, 2013 | $25.92 | $25.92 | $25.65 | $25.80 | -0.58% | 1,847 |
| Dec 23, 2013 | $26.21 | $26.22 | $25.61 | $25.95 | -0.19% | 2,756 |
| Dec 16, 2013 | $25.70 | $26.48 | $25.62 | $26.00 | +1.96% | 2,216 |
| Dec 9, 2013 | $25.83 | $26.23 | $25.50 | $25.50 | -3.30% | 6,202 |
| Dec 2, 2013 | $25.74 | $26.48 | $25.65 | $26.37 | +2.53% | 4,294 |
| Nov 25, 2013 | $26.24 | $26.24 | $25.67 | $25.72 | -2.39% | 2,660 |
| Nov 18, 2013 | $25.61 | $26.35 | $25.61 | $26.35 | +2.89% | 3,047 |
| Nov 12, 2013 | $25.83 | $25.83 | $25.30 | $25.61 | +0.63% | 2,625 |
| Nov 4, 2013 | $25.50 | $25.85 | $25.38 | $25.45 | -0.39% | 4,912 |
| Oct 29, 2013 | $25.52 | $26.20 | $25.52 | $25.55 | 0.00% | 2,200 |
| Oct 21, 2013 | $26.15 | $26.22 | $25.36 | $25.55 | – | 1,744 |
Seasonality
GOODN 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 | 1.9% | -1.4% | -3.0% | 0.5% | 1.0% | 2.3% | 1.5% | 2.5% | -1.1% | -2.3% | 1.4% | 2.5% |
| Months up | 7 of 8 | 5 of 8 | 5 of 8 | 4 of 8 | 4 of 8 | 5 of 8 | 6 of 9 | 7 of 8 | 5 of 8 | 4 of 8 | 5 of 7 | 5 of 7 |
| 2026 | -0.2% | 1.3% | -3.6% | 1.7% | 2.3% | -0.9% | 3.9% | 3.2% | -10.9% | -5.4% | ||
| 2025 | 0.7% | 1.3% | 0.6% | -1.0% | 1.8% | 6.2% | -3.9% | -2.9% | 1.5% | 1.4% | -2.7% | 6.7% |
| 2024 | 4.2% | 9.8% | 1.5% | -2.2% | -0.8% | -0.9% | -0.4% | 5.2% | 0.6% | 6.4% | 0.1% | -5.9% |
| 2023 | 3.8% | -17.1% | 3.8% | -13.0% | -0.6% | 7.7% | 4.5% | 7.3% | 4.7% | -6.4% | 4.7% | 2.7% |
| 2022 | 1.3% | -4.4% | 1.5% | 0.2% | -3.2% | 2.0% | 2.0% | 0.7% | -5.7% | -17.6% | 5.0% | 14.3% |
| 2021 | 2.1% | 0.1% | 2.2% | 1.2% | 0.4% | 1.3% | 1.9% | 2.1% | -1.8% | 2.3% | -2.3% | 0.5% |
| 2020 | 2.8% | -3.1% | -30.5% | 18.4% | 8.5% | 3.1% | 5.0% | 4.3% | 1.3% | -1.1% | 4.8% | -1.9% |
| 2019 | 1.8% | 2.4% | 0.3% | 1.3% | ||||||||
| 2017 | 0.0% | |||||||||||
| 2016 | 0.8% | 0.6% | 0.0% | -0.7% | -0.4% | 0.0% | 0.2% | 0.2% |