Gladstone Commercial Corp (GOODO) stock
GOODONasdaqLessors of Real Property, NECFiscal year ends December 31Also trades as GOOD, GOODN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/301% below fair value
$18.00+0.10 (+0.56%)
Close on Oct 30, 2026Market cap $871.34MP/E 69.2Yield 6.67%
Price history
Gladstone Commercial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.00
+0.56% on the day
52-week range
$17.49 – $22.20
-18.9% from the high
Change over 52 weeks
-9.6%
From $19.91 on Oct 30, 2025
Average volume
7,008
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.79 | $18.00 | $17.49 | $18.00 | +1.41% | 42,547 |
| Oct 19, 2026 | $17.96 | $18.16 | $17.71 | $17.75 | -1.39% | 24,393 |
| Oct 12, 2026 | $18.07 | $18.29 | $17.61 | $18.00 | -0.28% | 39,771 |
| Oct 5, 2026 | $18.59 | $18.64 | $17.51 | $18.05 | -3.11% | 58,694 |
| Sep 28, 2026 | $19.85 | $19.89 | $18.40 | $18.63 | -5.86% | 87,038 |
| Sep 21, 2026 | $20.31 | $20.34 | $19.75 | $19.79 | -3.27% | 23,163 |
| Sep 14, 2026 | $20.02 | $20.48 | $19.76 | $20.46 | +3.23% | 32,381 |
| Sep 8, 2026 | $20.75 | $20.78 | $19.60 | $19.82 | -5.26% | 36,862 |
| Aug 31, 2026 | $21.01 | $21.18 | $20.75 | $20.92 | -0.95% | 12,858 |
| Aug 24, 2026 | $20.94 | $21.25 | $20.77 | $21.12 | +0.71% | 50,865 |
| Aug 17, 2026 | $20.88 | $20.98 | $20.58 | $20.97 | +0.43% | 34,569 |
| Aug 10, 2026 | $20.55 | $20.88 | $20.35 | $20.88 | +1.11% | 45,922 |
| Aug 3, 2026 | $20.63 | $20.74 | $20.25 | $20.65 | 0.00% | 20,496 |
| Jul 27, 2026 | $20.44 | $20.75 | $20.40 | $20.65 | +1.28% | 35,708 |
| Jul 20, 2026 | $20.48 | $20.59 | $20.21 | $20.39 | -0.51% | 16,190 |
| Jul 13, 2026 | $20.02 | $20.51 | $20.00 | $20.50 | +2.28% | 37,633 |
| Jul 6, 2026 | $19.99 | $20.09 | $19.86 | $20.04 | +0.39% | 10,800 |
| Jun 29, 2026 | $20.11 | $20.20 | $19.79 | $19.96 | -0.77% | 13,916 |
| Jun 22, 2026 | $20.25 | $20.25 | $19.64 | $20.11 | -0.72% | 31,778 |
| Jun 15, 2026 | $20.19 | $20.27 | $20.07 | $20.26 | +0.51% | 8,350 |
| Jun 8, 2026 | $20.31 | $20.31 | $20.02 | $20.16 | -0.29% | 23,001 |
| Jun 1, 2026 | $20.32 | $20.35 | $20.06 | $20.22 | +0.62% | 15,214 |
| May 26, 2026 | $20.20 | $20.20 | $20.07 | $20.09 | -0.54% | 14,608 |
| May 18, 2026 | $20.33 | $20.49 | $20.09 | $20.20 | -0.37% | 32,762 |
| May 11, 2026 | $20.32 | $20.58 | $20.15 | $20.28 | -0.32% | 27,116 |
| May 4, 2026 | $20.15 | $20.39 | $20.05 | $20.34 | +1.29% | 30,146 |
| Apr 27, 2026 | $19.92 | $20.15 | $19.86 | $20.08 | +1.21% | 18,775 |
| Apr 20, 2026 | $19.97 | $20.09 | $19.76 | $19.84 | -0.35% | 16,712 |
| Apr 13, 2026 | $19.68 | $19.91 | $19.64 | $19.91 | +1.07% | 19,629 |
| Apr 6, 2026 | $19.65 | $20.00 | $19.52 | $19.70 | -0.03% | 34,515 |
| Mar 30, 2026 | $19.60 | $20.09 | $19.42 | $19.71 | +0.25% | 23,230 |
| Mar 23, 2026 | $19.98 | $20.03 | $19.66 | $19.66 | -0.18% | 30,013 |
| Mar 16, 2026 | $20.02 | $20.02 | $19.62 | $19.69 | -0.91% | 28,447 |
| Mar 9, 2026 | $20.00 | $20.20 | $19.70 | $19.87 | -1.35% | 39,403 |
| Mar 2, 2026 | $20.31 | $20.31 | $20.03 | $20.14 | -0.58% | 23,976 |
| Feb 23, 2026 | $20.25 | $20.49 | $20.18 | $20.26 | +0.05% | 56,053 |
| Feb 17, 2026 | $20.29 | $20.49 | $20.21 | $20.25 | -0.25% | 50,380 |
| Feb 9, 2026 | $20.40 | $20.45 | $20.17 | $20.30 | 0.00% | 54,791 |
| Feb 2, 2026 | $20.28 | $20.55 | $20.02 | $20.30 | +0.05% | 58,135 |
| Jan 26, 2026 | $20.70 | $20.87 | $19.89 | $20.29 | -2.19% | 76,504 |
| Jan 20, 2026 | $20.91 | $22.20 | $20.70 | $20.75 | -0.88% | 67,861 |
| Jan 12, 2026 | $20.72 | $21.31 | $20.70 | $20.93 | +0.87% | 21,127 |
| Jan 5, 2026 | $20.91 | $20.93 | $20.50 | $20.75 | -1.19% | 60,124 |
| Dec 29, 2025 | $20.69 | $21.29 | $20.62 | $21.00 | +2.19% | 37,251 |
| Dec 22, 2025 | $20.79 | $20.82 | $20.20 | $20.55 | -1.05% | 32,300 |
| Dec 15, 2025 | $20.34 | $20.90 | $20.20 | $20.77 | +0.52% | 23,604 |
| Dec 8, 2025 | $20.00 | $20.68 | $20.00 | $20.66 | +2.81% | 23,447 |
| Dec 1, 2025 | $19.90 | $20.28 | $19.80 | $20.10 | +0.85% | 26,678 |
| Nov 24, 2025 | $19.59 | $19.99 | $19.59 | $19.93 | +2.11% | 13,305 |
| Nov 17, 2025 | $19.60 | $19.85 | $19.42 | $19.51 | -0.97% | 33,824 |
| Nov 10, 2025 | $20.10 | $20.15 | $19.52 | $19.71 | -1.08% | 23,172 |
| Nov 3, 2025 | $20.06 | $20.20 | $19.85 | $19.92 | -0.75% | 14,147 |
| Oct 27, 2025 | $19.99 | $20.12 | $19.90 | $20.07 | +0.10% | 16,755 |
| Oct 20, 2025 | $20.34 | $20.34 | $20.00 | $20.05 | -0.94% | 34,615 |
| Oct 13, 2025 | $19.85 | $20.25 | $19.85 | $20.24 | +1.20% | 68,209 |
| Oct 6, 2025 | $20.39 | $20.43 | $19.81 | $20.00 | -0.99% | 85,952 |
| Sep 29, 2025 | $20.47 | $20.52 | $20.04 | $20.20 | -0.91% | 13,198 |
| Sep 22, 2025 | $20.32 | $20.44 | $20.26 | $20.39 | -0.07% | 16,956 |
| Sep 15, 2025 | $20.70 | $20.70 | $19.83 | $20.40 | -0.97% | 27,116 |
| Sep 8, 2025 | $20.30 | $20.92 | $20.30 | $20.60 | +0.59% | 22,972 |
| Sep 2, 2025 | $20.44 | $20.63 | $20.20 | $20.48 | -0.73% | 9,308 |
| Aug 25, 2025 | $20.43 | $20.68 | $20.37 | $20.63 | +0.24% | 10,472 |
| Aug 18, 2025 | $20.35 | $20.71 | $20.26 | $20.58 | +1.13% | 14,176 |
| Aug 11, 2025 | $20.30 | $20.66 | $20.10 | $20.35 | +0.35% | 15,524 |
| Aug 4, 2025 | $20.38 | $20.77 | $20.17 | $20.28 | -0.16% | 31,825 |
| Jul 28, 2025 | $20.26 | $20.31 | $20.13 | $20.31 | +0.09% | 13,077 |
| Jul 21, 2025 | $20.34 | $20.37 | $20.27 | $20.29 | -0.48% | 12,300 |
| Jul 14, 2025 | $20.25 | $20.39 | $20.13 | $20.39 | +0.68% | 13,699 |
| Jul 7, 2025 | $20.52 | $20.65 | $20.07 | $20.25 | -1.79% | 18,946 |
| Jun 30, 2025 | $20.64 | $20.64 | $20.21 | $20.62 | +0.05% | 13,740 |
| Jun 23, 2025 | $20.44 | $20.66 | $20.34 | $20.61 | -0.05% | 11,431 |
| Jun 16, 2025 | $20.63 | $20.78 | $20.61 | $20.62 | -0.24% | 6,841 |
| Jun 9, 2025 | $20.44 | $20.98 | $20.44 | $20.67 | +1.32% | 15,223 |
| Jun 2, 2025 | $20.44 | $20.49 | $20.31 | $20.40 | -0.12% | 24,843 |
| May 26, 2025 | $20.04 | $20.48 | $20.00 | $20.43 | +1.57% | 15,183 |
| May 19, 2025 | $20.83 | $20.83 | $20.00 | $20.11 | -3.27% | 18,380 |
| May 12, 2025 | $20.60 | $20.91 | $20.25 | $20.79 | +2.06% | 29,639 |
| May 5, 2025 | $20.19 | $20.47 | $20.00 | $20.37 | +0.71% | 21,545 |
| Apr 28, 2025 | $20.12 | $20.47 | $19.93 | $20.23 | +1.19% | 24,139 |
| Apr 21, 2025 | $19.66 | $20.13 | $19.61 | $19.99 | -1.09% | 32,197 |
| Apr 14, 2025 | $18.77 | $20.27 | $18.77 | $20.21 | +7.84% | 31,160 |
| Apr 7, 2025 | $19.95 | $19.95 | $18.30 | $18.74 | -6.07% | 47,902 |
| Mar 31, 2025 | $20.52 | $20.69 | $19.71 | $19.95 | -3.39% | 20,571 |
| Mar 24, 2025 | $20.72 | $20.75 | $20.44 | $20.65 | -0.45% | 9,448 |
| Mar 17, 2025 | $20.79 | $20.91 | $20.52 | $20.74 | +0.36% | 11,604 |
| Mar 10, 2025 | $21.03 | $21.03 | $20.55 | $20.67 | -1.60% | 29,117 |
| Mar 3, 2025 | $20.78 | $21.05 | $20.53 | $21.01 | +1.65% | 35,392 |
| Feb 24, 2025 | $20.40 | $20.76 | $20.40 | $20.67 | +1.40% | 38,509 |
| Feb 18, 2025 | $20.77 | $20.84 | $20.25 | $20.38 | -1.97% | 15,281 |
| Feb 10, 2025 | $20.76 | $20.90 | $20.53 | $20.79 | +0.43% | 25,695 |
| Feb 3, 2025 | $20.56 | $20.92 | $20.56 | $20.70 | -0.19% | 17,443 |
| Jan 27, 2025 | $21.01 | $21.04 | $20.53 | $20.74 | -1.35% | 21,242 |
| Jan 21, 2025 | $20.88 | $21.37 | $20.80 | $21.02 | +0.90% | 16,575 |
| Jan 13, 2025 | $20.49 | $20.90 | $20.40 | $20.84 | +1.69% | 36,740 |
| Jan 6, 2025 | $20.71 | $21.19 | $20.23 | $20.49 | -0.77% | 65,344 |
| Dec 30, 2024 | $20.52 | $20.79 | $20.33 | $20.65 | -1.00% | 38,923 |
| Dec 23, 2024 | $20.78 | $20.90 | $20.45 | $20.86 | +0.67% | 21,641 |
| Dec 16, 2024 | $21.37 | $21.37 | $20.55 | $20.72 | -3.04% | 52,079 |
| Dec 9, 2024 | $21.46 | $21.66 | $21.28 | $21.37 | -0.14% | 13,427 |
| Dec 2, 2024 | $21.69 | $22.25 | $21.06 | $21.40 | -0.79% | 20,033 |
| Nov 25, 2024 | $22.12 | $22.12 | $21.28 | $21.57 | -1.53% | 102,706 |
| Nov 18, 2024 | $22.14 | $22.20 | $21.71 | $21.91 | -0.57% | 28,496 |
| Nov 11, 2024 | $22.03 | $22.36 | $21.82 | $22.03 | -0.72% | 20,229 |
| Nov 4, 2024 | $21.95 | $22.41 | $21.81 | $22.19 | +0.81% | 28,951 |
| Oct 28, 2024 | $22.16 | $22.27 | $21.90 | $22.01 | +0.42% | 30,231 |
| Oct 21, 2024 | $22.41 | $22.42 | $21.58 | $21.92 | -2.14% | 77,470 |
| Oct 14, 2024 | $21.42 | $22.41 | $21.42 | $22.40 | +4.92% | 60,890 |
| Oct 7, 2024 | $21.39 | $21.48 | $21.25 | $21.35 | -0.09% | 26,769 |
| Sep 30, 2024 | $21.07 | $21.39 | $21.04 | $21.37 | +1.47% | 32,867 |
| Sep 23, 2024 | $21.05 | $21.25 | $21.00 | $21.06 | +0.10% | 26,041 |
| Sep 16, 2024 | $21.06 | $21.61 | $20.84 | $21.04 | +0.76% | 47,552 |
| Sep 9, 2024 | $20.82 | $21.03 | $20.75 | $20.88 | 0.00% | 26,204 |
| Sep 3, 2024 | $21.01 | $21.05 | $20.88 | $20.88 | -0.52% | 17,207 |
| Aug 26, 2024 | $21.08 | $21.15 | $20.90 | $20.99 | -0.29% | 46,556 |
| Aug 19, 2024 | $20.73 | $21.14 | $20.62 | $21.05 | +1.54% | 50,604 |
| Aug 12, 2024 | $20.03 | $20.75 | $19.99 | $20.73 | +3.81% | 51,192 |
| Aug 5, 2024 | $20.05 | $20.29 | $19.91 | $19.97 | -0.79% | 17,931 |
| Jul 29, 2024 | $20.11 | $20.24 | $20.01 | $20.13 | +0.15% | 14,144 |
| Jul 22, 2024 | $19.86 | $20.30 | $19.86 | $20.10 | +1.01% | 29,883 |
| Jul 15, 2024 | $19.79 | $20.09 | $19.79 | $19.90 | +0.85% | 22,773 |
| Jul 8, 2024 | $19.42 | $19.73 | $19.20 | $19.73 | +1.61% | 94,145 |
| Jul 1, 2024 | $19.26 | $19.74 | $19.20 | $19.42 | +0.67% | 25,555 |
| Jun 24, 2024 | $20.15 | $20.28 | $19.26 | $19.29 | -4.13% | 33,331 |
| Jun 17, 2024 | $20.21 | $20.48 | $20.07 | $20.12 | -2.14% | 20,412 |
| Jun 10, 2024 | $20.36 | $20.59 | $20.22 | $20.56 | +1.18% | 16,372 |
| Jun 3, 2024 | $20.23 | $20.38 | $20.15 | $20.32 | +0.54% | 23,217 |
| May 28, 2024 | $20.22 | $20.38 | $20.08 | $20.21 | +0.10% | 25,317 |
| May 20, 2024 | $20.11 | $20.19 | $19.88 | $20.19 | +0.82% | 70,077 |
| May 13, 2024 | $19.99 | $20.31 | $19.99 | $20.03 | +0.33% | 109,784 |
| May 6, 2024 | $19.30 | $20.04 | $19.30 | $19.96 | +3.80% | 28,894 |
| Apr 29, 2024 | $18.97 | $19.64 | $18.90 | $19.23 | +2.29% | 83,814 |
| Apr 22, 2024 | $19.74 | $19.74 | $18.80 | $18.80 | -3.24% | 55,790 |
| Apr 15, 2024 | $19.76 | $20.09 | $19.39 | $19.43 | -2.07% | 25,034 |
| Apr 8, 2024 | $20.03 | $20.48 | $19.80 | $19.84 | -1.73% | 34,338 |
| Apr 1, 2024 | $20.03 | $20.39 | $19.91 | $20.19 | +1.00% | 29,741 |
| Mar 25, 2024 | $19.91 | $20.05 | $19.81 | $19.99 | +0.71% | 14,176 |
| Mar 18, 2024 | $20.00 | $20.14 | $19.73 | $19.85 | -0.50% | 20,952 |
| Mar 11, 2024 | $20.20 | $20.20 | $19.73 | $19.95 | -1.14% | 20,544 |
| Mar 4, 2024 | $19.66 | $20.23 | $19.45 | $20.18 | +2.91% | 34,314 |
| Feb 26, 2024 | $19.23 | $19.83 | $19.23 | $19.61 | +1.89% | 79,763 |
| Feb 20, 2024 | $19.35 | $19.58 | $19.15 | $19.25 | -0.28% | 26,086 |
| Feb 12, 2024 | $19.60 | $19.85 | $19.11 | $19.30 | -1.53% | 30,082 |
| Feb 5, 2024 | $19.40 | $19.72 | $19.13 | $19.60 | +0.87% | 27,265 |
| Jan 29, 2024 | $19.40 | $19.91 | $19.12 | $19.43 | -0.04% | 33,192 |
| Jan 22, 2024 | $19.83 | $19.87 | $19.01 | $19.44 | -2.02% | 42,581 |
| Jan 16, 2024 | $20.01 | $20.01 | $19.60 | $19.84 | -0.80% | 19,587 |
| Jan 8, 2024 | $19.70 | $20.17 | $19.70 | $20.00 | +1.88% | 45,034 |
| Jan 2, 2024 | $19.77 | $19.77 | $19.45 | $19.63 | +0.98% | 18,463 |
| Dec 26, 2023 | $19.01 | $19.76 | $19.00 | $19.44 | +2.26% | 54,897 |
| Dec 18, 2023 | $18.80 | $19.29 | $18.75 | $19.01 | +0.58% | 34,841 |
| Dec 11, 2023 | $18.80 | $19.17 | $18.21 | $18.90 | +1.61% | 45,513 |
| Dec 4, 2023 | $18.21 | $19.17 | $18.13 | $18.60 | +2.14% | 71,147 |
| Nov 27, 2023 | $18.00 | $18.23 | $17.58 | $18.21 | +1.17% | 46,825 |
| Nov 20, 2023 | $17.87 | $18.00 | $17.45 | $18.00 | -0.44% | 19,676 |
| Nov 13, 2023 | $17.92 | $18.35 | $17.79 | $18.08 | +1.35% | 38,927 |
| Nov 6, 2023 | $17.94 | $17.94 | $17.55 | $17.84 | -0.17% | 15,519 |
| Oct 30, 2023 | $17.20 | $17.94 | $16.19 | $17.87 | +5.74% | 21,694 |
| Oct 23, 2023 | $17.48 | $17.70 | $16.87 | $16.90 | -3.87% | 9,527 |
| Oct 16, 2023 | $17.72 | $18.09 | $17.18 | $17.58 | +0.66% | 14,490 |
| Oct 9, 2023 | $17.30 | $17.89 | $17.30 | $17.47 | +1.07% | 15,153 |
| Oct 2, 2023 | $17.76 | $17.91 | $17.09 | $17.28 | -3.95% | 35,622 |
| Sep 25, 2023 | $18.39 | $18.39 | $17.47 | $17.99 | -2.12% | 65,964 |
| Sep 18, 2023 | $19.30 | $19.30 | $18.14 | $18.38 | -3.92% | 30,510 |
| Sep 11, 2023 | $19.28 | $19.48 | $18.84 | $19.13 | +0.47% | 33,686 |
| Sep 5, 2023 | $19.36 | $19.99 | $18.88 | $19.04 | -0.83% | 35,497 |
| Aug 28, 2023 | $17.88 | $19.20 | $17.64 | $19.20 | +8.97% | 89,761 |
| Aug 21, 2023 | $18.10 | $18.10 | $17.01 | $17.62 | -2.17% | 23,740 |
| Aug 14, 2023 | $18.26 | $18.42 | $17.55 | $18.01 | -2.27% | 39,386 |
| Aug 7, 2023 | $17.18 | $18.43 | $17.11 | $18.43 | +6.89% | 64,926 |
| Jul 31, 2023 | $17.56 | $17.99 | $17.20 | $17.24 | -1.49% | 37,021 |
| Jul 24, 2023 | $17.11 | $17.56 | $17.11 | $17.50 | +3.37% | 10,531 |
| Jul 17, 2023 | $16.87 | $17.44 | $16.87 | $16.93 | +0.30% | 43,823 |
| Jul 10, 2023 | $16.70 | $17.29 | $16.70 | $16.88 | -0.12% | 37,376 |
| Jul 3, 2023 | $16.86 | $16.98 | $16.53 | $16.90 | -0.47% | 28,339 |
| Jun 26, 2023 | $16.10 | $17.00 | $16.07 | $16.98 | +4.17% | 23,436 |
| Jun 20, 2023 | $16.79 | $16.79 | $16.07 | $16.30 | -2.57% | 30,678 |
| Jun 12, 2023 | $16.84 | $16.85 | $16.32 | $16.73 | +0.90% | 42,886 |
| Jun 5, 2023 | $15.99 | $16.88 | $15.72 | $16.58 | +3.88% | 54,434 |
| May 30, 2023 | $15.58 | $15.96 | $15.10 | $15.96 | +2.97% | 58,854 |
| May 22, 2023 | $16.13 | $16.15 | $15.27 | $15.50 | -3.85% | 31,304 |
| May 15, 2023 | $16.50 | $16.50 | $16.00 | $16.12 | -2.01% | 20,162 |
| May 8, 2023 | $15.60 | $17.12 | $15.51 | $16.45 | +8.21% | 37,661 |
| May 1, 2023 | $15.27 | $15.88 | $14.88 | $15.20 | -0.38% | 105,214 |
| Apr 24, 2023 | $16.46 | $17.15 | $15.25 | $15.26 | -7.52% | 520,964 |
| Apr 17, 2023 | $18.09 | $18.09 | $16.23 | $16.50 | -6.38% | 147,972 |
| Apr 10, 2023 | $18.75 | $18.75 | $17.24 | $17.63 | -5.24% | 48,724 |
| Apr 3, 2023 | $18.55 | $19.00 | $18.50 | $18.60 | +0.54% | 41,194 |
| Mar 27, 2023 | $19.20 | $19.21 | $17.75 | $18.50 | -3.90% | 30,648 |
| Mar 20, 2023 | $17.98 | $19.25 | $17.50 | $19.25 | +10.00% | 49,867 |
| Mar 13, 2023 | $17.00 | $18.49 | $16.29 | $17.50 | -2.72% | 42,986 |
| Mar 6, 2023 | $18.52 | $18.75 | $17.11 | $17.99 | -3.90% | 39,949 |
| Feb 27, 2023 | $19.96 | $19.96 | $18.25 | $18.72 | -3.55% | 42,255 |
| Feb 21, 2023 | $21.48 | $21.48 | $19.11 | $19.41 | -9.85% | 35,806 |
| Feb 13, 2023 | $21.65 | $22.39 | $21.53 | $21.53 | -3.02% | 9,563 |
| Feb 6, 2023 | $22.25 | $22.73 | $21.99 | $22.20 | -0.89% | 11,729 |
| Jan 30, 2023 | $21.45 | $22.40 | $21.21 | $22.40 | +4.28% | 16,749 |
| Jan 23, 2023 | $21.45 | $21.73 | $20.65 | $21.48 | -0.19% | 11,617 |
| Jan 17, 2023 | $20.50 | $21.74 | $20.50 | $21.52 | +4.98% | 9,771 |
| Jan 9, 2023 | $20.30 | $20.50 | $20.04 | $20.50 | +0.74% | 11,591 |
| Jan 3, 2023 | $19.75 | $20.48 | $19.75 | $20.35 | +3.30% | 14,465 |
| Dec 27, 2022 | $19.50 | $19.88 | $19.41 | $19.70 | -0.23% | 10,082 |
| Dec 19, 2022 | $19.94 | $20.04 | $19.45 | $19.75 | -1.47% | 37,536 |
| Dec 12, 2022 | $19.86 | $20.25 | $19.00 | $20.04 | +8.59% | 53,708 |
| Dec 5, 2022 | $18.76 | $18.89 | $18.00 | $18.45 | -1.87% | 71,253 |
| Nov 28, 2022 | $18.35 | $18.81 | $17.99 | $18.81 | +2.83% | 31,834 |
| Nov 21, 2022 | $18.45 | $18.76 | $17.92 | $18.29 | -0.05% | 57,421 |
| Nov 14, 2022 | $19.88 | $20.00 | $18.09 | $18.30 | -9.86% | 31,622 |
| Nov 7, 2022 | $17.95 | $20.50 | $17.70 | $20.30 | +12.97% | 22,887 |
| Oct 31, 2022 | $18.71 | $18.77 | $17.75 | $17.97 | -3.39% | 19,756 |
| Oct 24, 2022 | $17.60 | $18.72 | $17.02 | $18.60 | +5.68% | 84,180 |
| Oct 17, 2022 | $20.00 | $20.00 | $17.56 | $17.60 | -11.96% | 158,985 |
| Oct 10, 2022 | $21.16 | $21.77 | $18.76 | $19.99 | -6.51% | 23,974 |
| Oct 3, 2022 | $21.70 | $21.91 | $21.29 | $21.38 | -0.03% | 9,109 |
| Sep 26, 2022 | $20.45 | $22.00 | $20.20 | $21.39 | +3.63% | 34,264 |
| Sep 19, 2022 | $21.95 | $22.58 | $20.45 | $20.64 | -9.87% | 33,913 |
| Sep 12, 2022 | $22.92 | $23.49 | $21.00 | $22.90 | -1.51% | 45,688 |
| Sep 6, 2022 | $23.22 | $23.73 | $22.95 | $23.25 | +0.30% | 5,041 |
| Aug 29, 2022 | $24.49 | $24.49 | $22.95 | $23.18 | -4.21% | 7,579 |
| Aug 22, 2022 | $24.47 | $24.80 | $22.81 | $24.20 | -2.02% | 17,489 |
| Aug 15, 2022 | $24.20 | $24.75 | $24.00 | $24.70 | +2.60% | 37,521 |
| Aug 8, 2022 | $23.10 | $24.22 | $22.81 | $24.08 | +3.77% | 17,545 |
| Aug 1, 2022 | $22.51 | $23.30 | $22.38 | $23.20 | +3.11% | 17,544 |
| Jul 25, 2022 | $22.30 | $22.72 | $22.10 | $22.50 | +1.81% | 35,502 |
| Jul 18, 2022 | $22.50 | $22.50 | $21.95 | $22.10 | +0.15% | 10,895 |
| Jul 11, 2022 | $22.60 | $22.79 | $22.00 | $22.07 | -2.36% | 10,248 |
| Jul 5, 2022 | $22.19 | $22.80 | $21.85 | $22.60 | +1.62% | 9,589 |
| Jun 27, 2022 | $22.18 | $22.32 | $21.64 | $22.24 | +2.16% | 17,876 |
| Jun 21, 2022 | $21.51 | $22.54 | $21.25 | $21.77 | +2.06% | 12,571 |
| Jun 13, 2022 | $22.95 | $22.95 | $21.01 | $21.33 | -7.06% | 27,291 |
| Jun 6, 2022 | $23.71 | $23.71 | $22.75 | $22.95 | -1.50% | 15,069 |
| May 31, 2022 | $23.66 | $23.66 | $23.25 | $23.30 | -1.06% | 3,029 |
| May 23, 2022 | $22.15 | $23.65 | $22.15 | $23.55 | -1.87% | 4,764 |
| May 16, 2022 | $22.45 | $24.85 | $22.28 | $24.00 | +8.28% | 7,735 |
| May 9, 2022 | $22.93 | $23.00 | $21.00 | $22.17 | -3.63% | 32,994 |
| May 2, 2022 | $24.00 | $24.00 | $23.00 | $23.00 | -4.17% | 23,233 |
| Apr 25, 2022 | $24.01 | $24.03 | $23.47 | $24.00 | 0.00% | 28,501 |
| Apr 18, 2022 | $24.45 | $24.85 | $23.95 | $24.00 | -1.03% | 28,128 |
| Apr 11, 2022 | $24.64 | $24.64 | $24.12 | $24.25 | -1.42% | 15,837 |
| Apr 4, 2022 | $24.85 | $25.10 | $24.47 | $24.60 | -1.01% | 32,860 |
| Mar 28, 2022 | $25.00 | $25.15 | $24.71 | $24.85 | +0.20% | 17,579 |
| Mar 21, 2022 | $25.20 | $25.29 | $24.67 | $24.80 | -1.86% | 42,043 |
| Mar 14, 2022 | $24.95 | $25.45 | $24.50 | $25.27 | +0.76% | 5,212 |
| Mar 7, 2022 | $25.05 | $25.27 | $24.95 | $25.08 | +0.02% | 12,600 |
| Feb 28, 2022 | $24.98 | $25.37 | $24.80 | $25.08 | +1.31% | 6,134 |
| Feb 22, 2022 | $24.95 | $24.98 | $24.65 | $24.75 | -0.60% | 30,956 |
| Feb 14, 2022 | $24.99 | $25.00 | $24.50 | $24.90 | -0.44% | 28,305 |
| Feb 7, 2022 | $25.75 | $25.80 | $25.01 | $25.01 | -3.44% | 31,922 |
| Jan 31, 2022 | $25.65 | $25.99 | $25.60 | $25.90 | +0.50% | 11,556 |
| Jan 24, 2022 | $26.00 | $26.40 | $25.34 | $25.77 | -2.20% | 9,976 |
| Jan 18, 2022 | $26.69 | $26.69 | $26.25 | $26.35 | -1.27% | 52,171 |
| Jan 10, 2022 | $26.35 | $26.69 | $26.35 | $26.69 | +1.29% | 1,766 |
| Jan 3, 2022 | $26.65 | $26.72 | $26.19 | $26.35 | -1.64% | 7,400 |
| Dec 27, 2021 | $26.16 | $26.79 | $25.90 | $26.79 | +2.13% | 13,149 |
| Dec 20, 2021 | $26.14 | $26.51 | $26.14 | $26.23 | +0.58% | 9,604 |
| Dec 13, 2021 | $26.47 | $26.47 | $26.08 | $26.08 | -1.92% | 41,752 |
| Dec 6, 2021 | $26.99 | $27.03 | $26.58 | $26.59 | -1.81% | 13,816 |
| Nov 29, 2021 | $26.27 | $27.17 | $26.27 | $27.08 | -0.26% | 142,834 |
| Nov 22, 2021 | $26.72 | $27.33 | $26.66 | $27.15 | +0.41% | 3,784 |
| Nov 15, 2021 | $27.10 | $27.35 | $26.68 | $27.04 | -1.31% | 13,211 |
| Nov 8, 2021 | $27.02 | $27.54 | $27.02 | $27.40 | +0.96% | 7,922 |
| Nov 1, 2021 | $27.12 | $27.98 | $27.12 | $27.14 | -0.99% | 11,911 |
| Oct 25, 2021 | $26.92 | $27.41 | $26.92 | $27.41 | +0.59% | 8,977 |
| Oct 18, 2021 | $27.00 | $27.25 | $26.72 | $27.25 | +1.17% | 12,502 |
| Oct 11, 2021 | $26.65 | $27.21 | $26.60 | $26.94 | +1.07% | 64,494 |
| Oct 4, 2021 | $26.78 | $26.80 | $26.39 | $26.65 | -1.11% | 13,421 |
| Sep 27, 2021 | $27.01 | $27.09 | $26.77 | $26.95 | -0.22% | 5,857 |
| Sep 20, 2021 | $27.11 | $27.12 | $26.82 | $27.01 | -0.99% | 2,013 |
| Sep 13, 2021 | $27.22 | $27.35 | $26.90 | $27.28 | +0.22% | 6,639 |
| Sep 7, 2021 | $27.35 | $27.35 | $27.02 | $27.22 | -0.98% | 1,968 |
| Aug 30, 2021 | $27.32 | $27.49 | $27.25 | $27.49 | +1.06% | 3,833 |
| Aug 23, 2021 | $26.80 | $27.31 | $26.80 | $27.20 | -0.18% | 23,123 |
| Aug 16, 2021 | $26.30 | $27.25 | $26.30 | $27.25 | +3.65% | 39,744 |
| Aug 9, 2021 | $26.22 | $26.45 | $25.99 | $26.29 | +0.92% | 81,985 |
| Aug 2, 2021 | $26.77 | $26.77 | $26.01 | $26.05 | -2.54% | 107,748 |
| Jul 26, 2021 | $27.34 | $27.34 | $26.36 | $26.73 | -2.23% | 572,716 |
| Jul 19, 2021 | $27.15 | $27.50 | $26.95 | $27.34 | +0.37% | 41,303 |
| Jul 12, 2021 | $26.35 | $28.99 | $26.35 | $27.24 | +3.34% | 124,402 |
| Jul 6, 2021 | $25.68 | $26.38 | $25.60 | $26.36 | +2.66% | 158,621 |
| Jun 28, 2021 | $25.46 | $25.72 | $25.30 | $25.68 | +1.57% | 416,689 |
| Jun 22, 2021 | $25.44 | $25.47 | $25.13 | $25.28 | +0.68% | 1,485,446 |
| Mar 30, 2020 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Mar 23, 2020 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Mar 16, 2020 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Mar 9, 2020 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Mar 2, 2020 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Feb 24, 2020 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Feb 18, 2020 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Feb 10, 2020 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Feb 3, 2020 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Jan 27, 2020 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Jan 21, 2020 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Jan 13, 2020 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Jan 6, 2020 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Dec 30, 2019 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Dec 23, 2019 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Dec 16, 2019 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Dec 9, 2019 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Dec 2, 2019 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Nov 25, 2019 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Nov 18, 2019 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Nov 11, 2019 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Nov 4, 2019 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Oct 28, 2019 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 0 |
| Oct 21, 2019 | $25.10 | $25.19 | $25.07 | $25.11 | +0.04% | 26,697 |
| Oct 14, 2019 | $25.15 | $25.19 | $25.08 | $25.10 | -0.08% | 14,282 |
| Oct 7, 2019 | $25.10 | $25.14 | $25.09 | $25.12 | +0.16% | 63,333 |
| Sep 30, 2019 | $25.02 | $25.12 | $25.02 | $25.08 | +0.16% | 31,430 |
| Sep 23, 2019 | $27.18 | $27.33 | $25.00 | $25.04 | -8.55% | 75,120 |
| Sep 16, 2019 | $27.25 | $27.39 | $26.76 | $27.38 | +0.48% | 6,736 |
| Sep 9, 2019 | $26.91 | $27.69 | $26.88 | $27.25 | +0.52% | 8,085 |
| Sep 3, 2019 | $26.65 | $27.84 | $26.60 | $27.11 | +0.86% | 18,713 |
| Aug 26, 2019 | $27.07 | $27.07 | $26.73 | $26.88 | +0.07% | 8,839 |
| Aug 19, 2019 | $27.49 | $27.49 | $26.73 | $26.86 | -1.79% | 10,957 |
| Aug 12, 2019 | $27.25 | $27.45 | $27.00 | $27.35 | +0.37% | 4,482 |
| Aug 5, 2019 | $26.75 | $27.25 | $26.50 | $27.25 | +2.02% | 12,813 |
| Jul 29, 2019 | $26.65 | $27.00 | $26.64 | $26.71 | -0.22% | 5,789 |
| Jul 22, 2019 | $27.25 | $27.25 | $26.64 | $26.77 | -2.01% | 6,118 |
| Jul 15, 2019 | $27.00 | $27.32 | $27.00 | $27.32 | +0.40% | 4,995 |
| Jul 8, 2019 | $27.00 | $27.44 | $27.00 | $27.21 | +0.78% | 8,941 |
| Jul 1, 2019 | $27.45 | $27.45 | $26.54 | $27.00 | -0.18% | 8,464 |
| Jun 24, 2019 | $27.20 | $27.57 | $26.34 | $27.05 | +0.93% | 6,507 |
| Jun 17, 2019 | $26.99 | $27.71 | $26.05 | $26.80 | -0.56% | 4,421 |
| Jun 10, 2019 | $26.95 | $27.84 | $26.76 | $26.95 | +0.11% | 6,528 |
| Jun 3, 2019 | $26.57 | $27.64 | $26.32 | $26.92 | +0.60% | 5,250 |
| May 28, 2019 | $26.90 | $27.85 | $26.25 | $26.76 | -0.07% | 7,875 |
| May 20, 2019 | $26.99 | $27.10 | $26.40 | $26.78 | 0.00% | 3,615 |
| May 13, 2019 | $26.28 | $27.00 | $26.28 | $26.78 | +2.10% | 30,097 |
| May 6, 2019 | $26.16 | $26.64 | $26.06 | $26.23 | -1.28% | 8,232 |
| Apr 29, 2019 | $26.34 | $26.62 | $26.12 | $26.57 | +0.87% | 2,560 |
| Apr 22, 2019 | $26.48 | $26.56 | $26.01 | $26.34 | -1.13% | 18,244 |
| Apr 15, 2019 | $26.64 | $26.65 | $26.46 | $26.64 | +0.45% | 2,581 |
| Apr 8, 2019 | $26.59 | $26.60 | $26.16 | $26.52 | +0.84% | 7,297 |
| Apr 1, 2019 | $26.50 | $26.55 | $26.15 | $26.30 | -0.75% | 3,471 |
| Mar 25, 2019 | $26.23 | $26.61 | $25.91 | $26.50 | +1.69% | 8,859 |
| Mar 18, 2019 | $26.25 | $26.59 | $25.87 | $26.06 | 0.00% | 6,147 |
| Mar 11, 2019 | $26.62 | $26.67 | $25.83 | $26.06 | -1.06% | 5,386 |
| Mar 4, 2019 | $26.46 | $26.70 | $24.51 | $26.34 | -0.45% | 7,487 |
| Feb 25, 2019 | $26.41 | $26.68 | $26.34 | $26.46 | +1.19% | 4,475 |
| Feb 19, 2019 | $26.54 | $26.67 | $26.12 | $26.15 | -0.19% | 2,117 |
| Feb 11, 2019 | $26.15 | $26.58 | $26.10 | $26.20 | -0.76% | 3,811 |
| Feb 4, 2019 | $26.12 | $26.77 | $26.12 | $26.40 | -0.75% | 8,240 |
| Jan 28, 2019 | $26.38 | $26.60 | $26.13 | $26.60 | +0.68% | 3,691 |
| Jan 22, 2019 | $26.99 | $27.27 | $25.76 | $26.42 | +2.01% | 9,506 |
| Jan 14, 2019 | $26.40 | $27.27 | $25.54 | $25.90 | -0.96% | 3,346 |
| Jan 7, 2019 | $25.53 | $26.95 | $25.50 | $26.15 | +3.32% | 4,888 |
| Dec 31, 2018 | $25.44 | $25.81 | $25.25 | $25.31 | +0.24% | 8,345 |
| Dec 24, 2018 | $25.53 | $25.89 | $24.02 | $25.25 | -2.43% | 26,939 |
| Dec 17, 2018 | $27.10 | $27.10 | $25.78 | $25.88 | -4.71% | 13,146 |
| Dec 10, 2018 | $26.40 | $27.16 | $26.09 | $27.16 | +3.23% | 11,791 |
| Dec 3, 2018 | $26.50 | $27.15 | $25.59 | $26.31 | -2.56% | 15,631 |
| Nov 26, 2018 | $27.15 | $27.23 | $26.25 | $27.00 | 0.00% | 9,071 |
| Nov 19, 2018 | $26.50 | $27.02 | $26.18 | $27.00 | +0.30% | 5,615 |
| Nov 12, 2018 | $27.15 | $27.15 | $26.69 | $26.92 | +0.15% | 9,600 |
| Nov 5, 2018 | $27.05 | $27.15 | $26.35 | $26.88 | +1.13% | 5,531 |
| Oct 29, 2018 | $26.70 | $27.48 | $26.34 | $26.58 | -0.60% | 10,718 |
| Oct 22, 2018 | $27.00 | $28.99 | $26.34 | $26.74 | -0.96% | 26,680 |
| Oct 15, 2018 | $27.19 | $28.00 | $26.35 | $27.00 | 0.00% | 22,817 |
| Oct 8, 2018 | $27.40 | $27.40 | $26.73 | $27.00 | 0.00% | 17,584 |
| Oct 1, 2018 | $26.80 | $28.15 | $26.71 | $27.00 | +0.75% | 16,645 |
| Sep 24, 2018 | $26.73 | $27.29 | $26.50 | $26.80 | 0.00% | 24,852 |
| Sep 17, 2018 | $27.00 | $27.58 | $26.50 | $26.80 | -0.74% | 28,515 |
| Sep 10, 2018 | $26.25 | $27.00 | $26.25 | $27.00 | +2.74% | 23,343 |
| Sep 4, 2018 | $26.08 | $26.55 | $26.08 | $26.28 | +0.08% | 10,703 |
| Aug 27, 2018 | $26.79 | $26.79 | $26.05 | $26.26 | -1.20% | 13,143 |
| Aug 20, 2018 | $26.30 | $26.79 | $26.06 | $26.58 | +1.06% | 7,987 |
| Aug 13, 2018 | $26.40 | $26.67 | $26.20 | $26.30 | -0.30% | 8,284 |
| Aug 6, 2018 | $26.59 | $26.74 | $26.32 | $26.38 | -0.83% | 8,586 |
| Jul 30, 2018 | $26.39 | $26.87 | $26.24 | $26.60 | +0.83% | 16,597 |
| Jul 23, 2018 | $26.03 | $26.40 | $25.99 | $26.38 | +1.27% | 12,752 |
| Jul 16, 2018 | $26.15 | $26.25 | $25.99 | $26.05 | 0.00% | 12,070 |
| Jul 9, 2018 | $26.31 | $26.40 | $26.00 | $26.05 | -0.50% | 13,873 |
| Jul 2, 2018 | $26.17 | $26.55 | $26.15 | $26.18 | +0.08% | 17,398 |
| Jun 25, 2018 | $26.55 | $26.55 | $26.15 | $26.16 | -0.57% | 10,153 |
| Jun 18, 2018 | $26.81 | $26.85 | $26.11 | $26.31 | -0.42% | 12,604 |
| Jun 11, 2018 | $27.20 | $27.82 | $26.21 | $26.42 | -1.42% | 42,443 |
| Jun 4, 2018 | $26.75 | $26.97 | $26.54 | $26.80 | +0.56% | 11,988 |
| May 29, 2018 | $26.15 | $26.75 | $26.15 | $26.65 | -0.37% | 13,494 |
| May 21, 2018 | $26.89 | $27.30 | $26.15 | $26.75 | -0.89% | 7,774 |
| May 14, 2018 | $26.01 | $27.35 | $26.01 | $26.99 | +3.97% | 13,460 |
| May 7, 2018 | $26.30 | $26.30 | $25.96 | $25.96 | -0.80% | 9,657 |
| Apr 30, 2018 | $26.11 | $26.25 | $25.85 | $26.17 | +0.50% | 11,191 |
| Apr 23, 2018 | $26.20 | $26.30 | $25.86 | $26.04 | +0.54% | 18,162 |
| Apr 16, 2018 | $26.24 | $26.30 | $25.75 | $25.90 | -0.88% | 14,871 |
| Apr 9, 2018 | $26.06 | $26.30 | $25.82 | $26.13 | +1.20% | 17,777 |
| Apr 2, 2018 | $26.08 | $26.20 | $25.59 | $25.82 | -1.64% | 25,393 |
| Mar 26, 2018 | $26.00 | $26.40 | $25.70 | $26.25 | +0.19% | 7,866 |
| Mar 19, 2018 | $26.46 | $26.54 | $26.15 | $26.20 | +0.11% | 11,178 |
| Mar 12, 2018 | $25.72 | $26.63 | $25.60 | $26.17 | +1.83% | 20,310 |
| Mar 5, 2018 | $25.79 | $25.79 | $25.34 | $25.70 | +0.04% | 27,589 |
| Feb 26, 2018 | $25.98 | $25.98 | $25.60 | $25.69 | -0.04% | 4,473 |
| Feb 20, 2018 | $26.50 | $26.50 | $25.60 | $25.70 | -2.28% | 17,556 |
| Feb 12, 2018 | $26.40 | $27.00 | $25.65 | $26.30 | +1.15% | 13,015 |
| Feb 5, 2018 | $26.20 | $26.40 | $25.58 | $26.00 | -1.33% | 11,513 |
| Jan 29, 2018 | $26.38 | $26.39 | $25.43 | $26.35 | +0.53% | 32,803 |
| Jan 22, 2018 | $25.94 | $26.60 | $25.94 | $26.21 | -1.13% | 15,716 |
| Jan 16, 2018 | $26.35 | $26.84 | $26.35 | $26.51 | +0.61% | 8,587 |
| Jan 8, 2018 | $26.50 | $27.80 | $26.20 | $26.35 | +0.57% | 44,614 |
| Jan 2, 2018 | $26.15 | $26.50 | $26.12 | $26.20 | +0.46% | 19,341 |
| Dec 26, 2017 | $26.50 | $26.50 | $26.08 | $26.08 | -1.36% | 6,477 |
| Dec 18, 2017 | $26.50 | $26.50 | $26.19 | $26.44 | +0.72% | 11,312 |
| Dec 11, 2017 | $25.95 | $26.50 | $25.81 | $26.25 | +1.00% | 24,339 |
| Dec 4, 2017 | $26.20 | $26.45 | $25.85 | $25.99 | -0.65% | 11,173 |
| Nov 27, 2017 | $25.97 | $26.20 | $25.95 | $26.16 | +0.85% | 25,777 |
| Nov 20, 2017 | $26.11 | $26.11 | $25.92 | $25.94 | -0.80% | 9,791 |
| Nov 13, 2017 | $26.30 | $26.89 | $26.15 | $26.15 | +0.19% | 19,779 |
| Nov 6, 2017 | $25.80 | $26.94 | $25.80 | $26.10 | +1.56% | 19,395 |
| Oct 30, 2017 | $25.81 | $25.95 | $25.70 | $25.70 | -0.43% | 10,540 |
| Oct 23, 2017 | $25.82 | $25.91 | $25.67 | $25.81 | +0.47% | 13,833 |
| Oct 16, 2017 | $25.86 | $25.90 | $25.68 | $25.69 | -0.46% | 4,620 |
| Oct 9, 2017 | $25.76 | $25.86 | $25.69 | $25.81 | +0.19% | 3,263 |
| Oct 2, 2017 | $25.65 | $25.76 | $25.50 | $25.76 | +0.59% | 8,073 |
| Sep 25, 2017 | $25.41 | $25.73 | $25.41 | $25.61 | +0.59% | 8,610 |
| Sep 18, 2017 | $25.51 | $25.57 | $25.33 | $25.46 | -0.04% | 7,274 |
| Sep 11, 2017 | $25.53 | $25.66 | $25.41 | $25.47 | -0.24% | 3,555 |
| Sep 5, 2017 | $25.66 | $25.66 | $25.43 | $25.53 | -0.23% | 5,163 |
| Aug 28, 2017 | $25.72 | $25.73 | $25.46 | $25.59 | -0.35% | 6,414 |
| Aug 21, 2017 | $25.54 | $25.80 | $25.43 | $25.68 | -0.23% | 6,665 |
| Aug 14, 2017 | $25.66 | $25.78 | $25.50 | $25.74 | +0.51% | 4,935 |
| Aug 7, 2017 | $25.79 | $25.80 | $25.53 | $25.61 | -0.62% | 8,435 |
| Jul 31, 2017 | $25.82 | $25.85 | $25.77 | $25.77 | -0.04% | 6,472 |
| Jul 24, 2017 | $25.52 | $25.85 | $25.48 | $25.78 | +0.16% | 18,404 |
| Jul 17, 2017 | $25.79 | $25.95 | $25.36 | $25.74 | +0.08% | 10,409 |
| Jul 10, 2017 | $25.62 | $25.78 | $25.62 | $25.72 | +0.39% | 5,247 |
| Jul 3, 2017 | $25.45 | $25.74 | $25.45 | $25.62 | -0.27% | 4,122 |
| Jun 26, 2017 | $25.72 | $25.75 | $25.45 | $25.69 | +0.75% | 3,082 |
| Jun 19, 2017 | $25.45 | $25.68 | $25.38 | $25.50 | -0.55% | 1,044 |
| Jun 12, 2017 | $25.65 | $25.79 | $25.59 | $25.64 | +0.04% | 2,484 |
| Jun 5, 2017 | $25.39 | $25.75 | $25.39 | $25.63 | +0.95% | 5,705 |
| May 30, 2017 | $25.46 | $25.61 | $25.39 | $25.39 | -0.43% | 9,252 |
| May 22, 2017 | $25.45 | $25.58 | $25.45 | $25.50 | -0.23% | 2,561 |
| May 15, 2017 | $25.55 | $25.75 | $25.31 | $25.56 | +0.39% | 9,875 |
| May 8, 2017 | $25.61 | $25.61 | $25.46 | $25.46 | -1.16% | 2,992 |
| May 1, 2017 | $25.81 | $25.81 | $25.45 | $25.76 | +0.04% | 6,967 |
| Apr 24, 2017 | $25.66 | $25.81 | $25.46 | $25.75 | +0.47% | 3,854 |
| Apr 17, 2017 | $25.61 | $25.76 | $25.50 | $25.63 | +0.27% | 7,677 |
| Apr 10, 2017 | $25.40 | $25.57 | $25.40 | $25.56 | +0.63% | 5,855 |
| Apr 3, 2017 | $25.40 | $25.47 | $25.27 | $25.40 | -0.20% | 2,876 |
| Mar 27, 2017 | $25.39 | $25.46 | $25.25 | $25.45 | +0.59% | 8,711 |
| Mar 20, 2017 | $25.40 | $25.40 | $25.23 | $25.30 | -0.39% | 4,008 |
| Mar 13, 2017 | $25.38 | $25.43 | $25.22 | $25.40 | -0.12% | 8,193 |
| Mar 6, 2017 | $25.33 | $25.43 | $25.22 | $25.43 | +0.39% | 4,675 |
| Feb 27, 2017 | $25.39 | $25.39 | $25.27 | $25.33 | +0.20% | 6,404 |
| Feb 21, 2017 | $25.25 | $25.33 | $25.18 | $25.28 | +0.32% | 5,234 |
| Feb 13, 2017 | $25.36 | $25.36 | $25.16 | $25.20 | -0.36% | 15,680 |
| Feb 6, 2017 | $25.36 | $25.36 | $25.23 | $25.29 | -0.08% | 23,890 |
| Jan 30, 2017 | $25.17 | $25.36 | $25.17 | $25.31 | +0.20% | 13,776 |
| Jan 23, 2017 | $25.23 | $25.29 | $25.14 | $25.26 | -0.04% | 10,454 |
| Jan 17, 2017 | $25.31 | $25.35 | $25.10 | $25.27 | -0.20% | 2,884 |
| Jan 9, 2017 | $25.25 | $25.33 | $25.14 | $25.32 | +0.48% | 15,026 |
| Jan 3, 2017 | $25.24 | $25.24 | $25.11 | $25.20 | +0.40% | 6,206 |
| Dec 27, 2016 | $25.24 | $25.24 | $25.03 | $25.10 | 0.00% | 7,723 |
| Dec 19, 2016 | $25.15 | $25.21 | $25.01 | $25.10 | -0.16% | 7,864 |
| Dec 12, 2016 | $25.17 | $25.29 | $25.03 | $25.14 | +0.08% | 22,824 |
| Dec 5, 2016 | $25.15 | $25.26 | $25.10 | $25.12 | -0.12% | 25,797 |
| Nov 28, 2016 | $25.30 | $25.36 | $25.08 | $25.15 | -0.40% | 20,435 |
| Nov 21, 2016 | $25.15 | $25.29 | $25.10 | $25.25 | +0.60% | 7,574 |
| Nov 14, 2016 | $25.10 | $25.44 | $25.04 | $25.10 | +0.12% | 13,219 |
| Nov 7, 2016 | $25.28 | $25.42 | $25.07 | $25.07 | -0.95% | 9,119 |
| Oct 31, 2016 | $25.39 | $25.42 | $25.16 | $25.31 | -0.12% | 4,431 |
| Oct 24, 2016 | $25.30 | $25.42 | $25.21 | $25.34 | -0.20% | 3,066 |
| Oct 17, 2016 | $25.25 | $25.43 | $25.25 | $25.39 | +0.55% | 3,169 |
| Oct 10, 2016 | $25.29 | $25.35 | $25.15 | $25.25 | -0.59% | 16,059 |
| Oct 3, 2016 | $25.35 | $25.54 | $25.23 | $25.40 | +0.51% | 9,413 |
| Sep 26, 2016 | $25.31 | $25.57 | $25.15 | $25.27 | -0.24% | 10,457 |
| Sep 19, 2016 | $25.27 | $25.40 | $25.26 | $25.33 | -0.63% | 6,260 |
| Sep 12, 2016 | $25.57 | $25.59 | $25.12 | $25.49 | +0.47% | 16,320 |
| Sep 6, 2016 | $25.60 | $25.60 | $25.35 | $25.37 | -0.12% | 6,824 |
| Aug 29, 2016 | $25.36 | $25.60 | $25.31 | $25.40 | 0.00% | 3,686 |
| Aug 22, 2016 | $25.35 | $25.60 | $25.30 | $25.40 | +0.43% | 10,419 |
| Aug 15, 2016 | $25.45 | $25.50 | $25.29 | $25.29 | -0.63% | 2,409 |
| Aug 8, 2016 | $25.34 | $25.50 | $25.34 | $25.45 | +0.43% | 7,396 |
| Aug 1, 2016 | $25.38 | $25.48 | $25.29 | $25.34 | -0.67% | 10,773 |
| Jul 25, 2016 | $25.54 | $25.56 | $25.21 | $25.51 | -0.12% | 4,223 |
| Jul 18, 2016 | $25.42 | $25.54 | $25.31 | $25.54 | +0.51% | 10,661 |
| Jul 11, 2016 | $25.26 | $25.43 | $25.24 | $25.41 | +0.24% | 7,093 |
| Jul 5, 2016 | $25.42 | $25.45 | $25.35 | $25.35 | -0.16% | 5,933 |
| Jun 27, 2016 | $25.33 | $25.42 | $25.13 | $25.39 | +0.36% | 7,468 |
| Jun 20, 2016 | $25.23 | $25.31 | $25.19 | $25.30 | +0.28% | 10,825 |
| Jun 13, 2016 | $25.39 | $25.39 | $25.10 | $25.23 | -0.47% | 30,164 |
| Jun 6, 2016 | $25.31 | $25.36 | $25.26 | $25.35 | +0.16% | 4,712 |
| May 31, 2016 | $25.33 | $25.37 | $25.14 | $25.31 | -0.16% | 16,516 |
| May 23, 2016 | $25.15 | $25.35 | $25.10 | $25.35 | +1.16% | 33,857 |
| May 16, 2016 | $25.40 | $25.42 | $25.00 | $25.06 | -2.03% | 41,426 |
| May 9, 2016 | $25.46 | $25.63 | $25.35 | $25.58 | +0.91% | 6,061 |
| May 2, 2016 | $25.22 | $25.44 | $25.22 | $25.35 | +0.20% | 13,419 |
| Apr 25, 2016 | $25.25 | $25.35 | $25.15 | $25.30 | +0.20% | 19,490 |
| Apr 18, 2016 | $25.27 | $25.35 | $25.16 | $25.25 | -0.24% | 20,973 |
| Apr 11, 2016 | $25.34 | $25.42 | $25.10 | $25.31 | -0.12% | 27,022 |
| Apr 4, 2016 | $25.19 | $25.47 | $25.02 | $25.34 | +0.16% | 49,097 |
| Mar 28, 2016 | $25.05 | $25.38 | $25.00 | $25.30 | +1.20% | 14,707 |
| Mar 21, 2016 | $25.27 | $25.27 | $24.96 | $25.00 | -0.40% | 44,020 |
| Mar 14, 2016 | $25.44 | $25.58 | $24.85 | $25.10 | -0.59% | 46,239 |
| Mar 7, 2016 | $26.00 | $26.00 | $25.00 | $25.25 | -2.51% | 46,073 |
| Feb 29, 2016 | $25.99 | $26.00 | $25.85 | $25.90 | +0.97% | 5,900 |
| Feb 22, 2016 | $25.35 | $26.05 | $25.32 | $25.65 | +1.22% | 5,791 |
| Feb 16, 2016 | $25.30 | $25.40 | $25.18 | $25.34 | +0.16% | 11,423 |
| Feb 8, 2016 | $25.93 | $25.98 | $25.30 | $25.30 | -0.16% | 4,030 |
| Feb 1, 2016 | $25.25 | $25.98 | $25.25 | $25.34 | +0.36% | 4,018 |
| Jan 25, 2016 | $25.00 | $25.51 | $25.00 | $25.25 | -2.81% | 3,007 |
| Jan 19, 2016 | $25.78 | $26.19 | $25.20 | $25.98 | +0.70% | 2,859 |
| Jan 11, 2016 | $25.95 | $26.25 | $25.35 | $25.80 | -0.65% | 5,133 |
| Jan 4, 2016 | $25.23 | $26.00 | $25.08 | $25.97 | +3.01% | 15,825 |
| Dec 28, 2015 | $25.25 | $25.25 | $25.05 | $25.21 | +0.80% | 1,496 |
| Dec 21, 2015 | $24.95 | $25.15 | $24.93 | $25.01 | -0.60% | 1,933 |
| Dec 14, 2015 | $25.14 | $25.20 | $24.85 | $25.16 | -0.87% | 13,946 |
| Dec 7, 2015 | $25.32 | $25.38 | $25.11 | $25.38 | +0.24% | 2,956 |
| Nov 30, 2015 | $25.39 | $25.39 | $25.20 | $25.32 | -0.04% | 4,019 |
| Nov 23, 2015 | $25.12 | $25.39 | $25.12 | $25.33 | +0.84% | 403 |
| Nov 16, 2015 | $25.10 | $25.20 | $25.10 | $25.12 | -0.32% | 1,492 |
| Nov 9, 2015 | $25.38 | $25.42 | $25.00 | $25.20 | -0.79% | 4,689 |
| Nov 2, 2015 | $25.25 | $25.40 | $25.08 | $25.40 | +0.59% | 7,187 |
| Oct 26, 2015 | $25.02 | $25.35 | $25.02 | $25.25 | +0.92% | 2,172 |
| Oct 19, 2015 | $25.30 | $25.41 | $24.91 | $25.02 | -1.11% | 2,694 |
| Oct 12, 2015 | $25.02 | $25.37 | $24.91 | $25.30 | +0.20% | 3,662 |
| Oct 5, 2015 | $25.04 | $25.29 | $24.99 | $25.25 | +0.64% | 6,146 |
| Sep 28, 2015 | $24.96 | $25.16 | $24.89 | $25.09 | +0.76% | 2,093 |
| Sep 21, 2015 | $25.01 | $25.10 | $24.50 | $24.90 | -0.40% | 8,036 |
| Sep 14, 2015 | $25.03 | $25.18 | $24.91 | $25.00 | -0.60% | 5,351 |
| Sep 8, 2015 | $25.14 | $25.30 | $25.03 | $25.15 | +0.12% | 3,392 |
| Aug 31, 2015 | $25.46 | $25.46 | $24.80 | $25.12 | – | 2,702 |
Seasonality
GOODO 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 | 1.4% | -1.3% | -0.1% | -2.5% | 1.3% | 0.5% | 2.7% | 2.9% | -3.3% | -1.8% | 1.2% | 1.2% |
| Months up | 6 of 9 | 4 of 9 | 6 of 9 | 2 of 9 | 6 of 8 | 5 of 9 | 7 of 9 | 6 of 9 | 3 of 9 | 4 of 9 | 4 of 8 | 3 of 8 |
| 2026 | -1.5% | 0.5% | -3.4% | 3.9% | 0.7% | -0.1% | 4.1% | 3.1% | -10.6% | -3.6% | ||
| 2025 | 1.8% | 0.2% | 0.2% | -0.8% | 1.3% | 0.5% | -0.7% | 3.1% | -1.9% | 0.4% | -0.1% | 4.6% |
| 2024 | 0.1% | 1.4% | 3.2% | -3.8% | 6.5% | -4.0% | 5.3% | 4.6% | 1.6% | 4.9% | -1.9% | -4.4% |
| 2023 | 9.7% | -9.0% | -4.1% | -16.9% | 0.4% | 12.6% | 4.7% | 9.0% | -5.2% | -5.7% | 7.3% | 9.0% |
| 2022 | -2.5% | -3.5% | 0.5% | -3.3% | -2.5% | -6.0% | 4.0% | 5.3% | -8.7% | -14.1% | 1.9% | 7.3% |
| 2021 | 1.3% | 5.6% | 3.1% | -0.8% | 1.7% | -0.8% | -0.5% | |||||
| 2020 | 0.0% | 0.0% | 0.0% | 0.0% | ||||||||
| 2019 | 4.5% | -0.7% | 0.4% | -1.4% | 2.5% | 1.1% | -0.2% | -0.4% | -6.6% | 0.0% | 0.0% | 0.0% |
| 2018 | 0.3% | -1.4% | 1.7% | -1.0% | 2.7% | -2.0% | 0.7% | -0.3% | 2.1% | -0.9% | 1.7% | -5.8% |
| 2017 | 0.6% | 0.5% | 0.3% | 1.2% | -1.2% | 0.9% | 0.3% | -1.0% | 0.4% | 0.7% | 1.6% | -0.5% |