GLADSTONE LAND Corp (LAND) stock
LANDNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as LANDO, LANDP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 11, 2026Score 8/3023% below fair value
$7.41−0.40 (-5.12%)
Close on Oct 30, 2026Market cap $319.64MP/E –Yield –
Price history
Gladstone Land share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$7.41
-5.12% on the day
52-week range
$7.33 – $13.00
-43.0% from the high
Change over 52 weeks
-17.4%
From $8.97 on Oct 30, 2025
Average volume
695,574
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $8.84 | $8.94 | $7.33 | $7.41 | -16.46% | 5,621,626 |
| Oct 19, 2026 | $9.28 | $9.28 | $8.55 | $8.87 | -4.42% | 3,043,788 |
| Oct 12, 2026 | $9.46 | $9.72 | $9.26 | $9.28 | -2.11% | 2,425,458 |
| Oct 5, 2026 | $9.53 | $9.84 | $9.41 | $9.48 | -0.84% | 2,634,396 |
| Sep 28, 2026 | $9.48 | $9.75 | $9.27 | $9.56 | +0.84% | 3,115,942 |
| Sep 21, 2026 | $9.42 | $9.76 | $9.33 | $9.48 | +0.53% | 2,452,474 |
| Sep 14, 2026 | $9.55 | $9.61 | $9.26 | $9.43 | -1.26% | 2,872,973 |
| Sep 8, 2026 | $9.86 | $9.98 | $9.39 | $9.55 | -2.85% | 3,283,245 |
| Aug 31, 2026 | $8.99 | $9.99 | $8.91 | $9.83 | +9.59% | 5,592,459 |
| Aug 24, 2026 | $8.66 | $9.08 | $8.61 | $8.97 | +3.70% | 3,940,143 |
| Aug 17, 2026 | $8.28 | $8.77 | $8.15 | $8.65 | +4.09% | 3,295,132 |
| Aug 10, 2026 | $8.29 | $8.48 | $7.98 | $8.31 | -0.36% | 3,721,182 |
| Aug 3, 2026 | $8.12 | $8.47 | $7.92 | $8.34 | +2.84% | 3,476,128 |
| Jul 27, 2026 | $8.56 | $8.66 | $8.09 | $8.11 | -4.87% | 3,184,174 |
| Jul 20, 2026 | $8.78 | $8.90 | $8.49 | $8.53 | -2.63% | 2,699,550 |
| Jul 13, 2026 | $8.56 | $9.01 | $8.52 | $8.76 | +2.28% | 2,921,374 |
| Jul 6, 2026 | $8.67 | $8.76 | $8.42 | $8.56 | -1.04% | 2,831,602 |
| Jun 29, 2026 | $8.65 | $8.78 | $8.41 | $8.65 | +0.46% | 2,836,701 |
| Jun 22, 2026 | $8.73 | $8.83 | $8.43 | $8.61 | -0.58% | 4,955,854 |
| Jun 15, 2026 | $9.00 | $9.13 | $8.55 | $8.66 | -3.35% | 3,411,464 |
| Jun 8, 2026 | $9.27 | $9.38 | $8.93 | $8.96 | -3.34% | 2,761,802 |
| Jun 1, 2026 | $9.42 | $9.47 | $9.18 | $9.27 | -2.22% | 2,405,793 |
| May 26, 2026 | $9.63 | $9.70 | $9.43 | $9.48 | -1.56% | 2,128,717 |
| May 18, 2026 | $9.40 | $9.69 | $9.35 | $9.63 | +2.45% | 2,934,702 |
| May 11, 2026 | $9.71 | $9.97 | $9.10 | $9.40 | -3.39% | 3,660,411 |
| May 4, 2026 | $9.70 | $9.90 | $9.56 | $9.73 | -0.51% | 2,597,841 |
| Apr 27, 2026 | $9.94 | $10.08 | $9.55 | $9.78 | -1.51% | 3,500,978 |
| Apr 20, 2026 | $10.27 | $10.35 | $9.88 | $9.93 | -3.59% | 2,651,899 |
| Apr 13, 2026 | $10.31 | $10.69 | $10.24 | $10.30 | -0.87% | 2,470,077 |
| Apr 6, 2026 | $10.34 | $10.58 | $10.21 | $10.39 | +0.48% | 1,950,474 |
| Mar 30, 2026 | $10.04 | $10.40 | $9.89 | $10.34 | +4.76% | 1,900,117 |
| Mar 23, 2026 | $10.50 | $10.80 | $9.87 | $9.87 | -6.27% | 2,424,391 |
| Mar 16, 2026 | $11.49 | $11.91 | $10.50 | $10.53 | -7.31% | 3,169,299 |
| Mar 9, 2026 | $11.67 | $12.20 | $11.34 | $11.36 | -3.15% | 2,418,402 |
| Mar 2, 2026 | $12.03 | $12.31 | $11.60 | $11.73 | -4.48% | 3,268,556 |
| Feb 23, 2026 | $10.90 | $13.00 | $10.90 | $12.28 | +12.56% | 5,252,142 |
| Feb 17, 2026 | $11.47 | $11.69 | $10.77 | $10.91 | -2.50% | 3,358,429 |
| Feb 9, 2026 | $11.00 | $11.33 | $10.70 | $11.19 | +1.63% | 2,785,281 |
| Feb 2, 2026 | $11.14 | $11.31 | $10.72 | $11.01 | -1.26% | 5,144,651 |
| Jan 26, 2026 | $9.63 | $11.16 | $9.44 | $11.15 | +15.90% | 6,332,725 |
| Jan 20, 2026 | $10.00 | $10.01 | $9.62 | $9.62 | -4.09% | 2,375,253 |
| Jan 12, 2026 | $9.45 | $10.08 | $9.39 | $10.03 | +6.36% | 3,791,295 |
| Jan 5, 2026 | $9.11 | $9.50 | $9.10 | $9.43 | +3.29% | 2,774,696 |
| Dec 29, 2025 | $8.78 | $9.20 | $8.78 | $9.13 | +3.63% | 2,113,707 |
| Dec 22, 2025 | $8.79 | $8.90 | $8.70 | $8.81 | +0.23% | 1,929,389 |
| Dec 15, 2025 | $9.00 | $9.04 | $8.61 | $8.79 | -2.01% | 3,425,217 |
| Dec 8, 2025 | $9.16 | $9.21 | $8.93 | $8.97 | -1.75% | 2,575,462 |
| Dec 1, 2025 | $9.22 | $9.28 | $9.11 | $9.13 | -1.93% | 1,827,926 |
| Nov 24, 2025 | $9.18 | $9.35 | $9.08 | $9.31 | +1.53% | 1,305,811 |
| Nov 17, 2025 | $9.56 | $9.61 | $8.92 | $9.17 | -4.48% | 1,895,492 |
| Nov 10, 2025 | $9.43 | $10.07 | $9.40 | $9.60 | +2.24% | 2,923,356 |
| Nov 3, 2025 | $9.03 | $9.50 | $8.93 | $9.39 | +3.64% | 2,070,210 |
| Oct 27, 2025 | $9.13 | $9.32 | $8.82 | $9.06 | -1.09% | 1,797,974 |
| Oct 20, 2025 | $9.09 | $9.20 | $8.84 | $9.16 | +1.22% | 1,619,175 |
| Oct 13, 2025 | $9.15 | $9.40 | $9.02 | $9.05 | +0.44% | 1,779,955 |
| Oct 6, 2025 | $9.23 | $9.23 | $8.92 | $9.01 | -2.38% | 1,734,792 |
| Sep 29, 2025 | $9.14 | $9.35 | $9.03 | $9.23 | +1.21% | 2,128,700 |
| Sep 22, 2025 | $9.16 | $9.42 | $9.03 | $9.12 | -1.51% | 1,793,304 |
| Sep 15, 2025 | $8.87 | $9.44 | $8.78 | $9.26 | +4.51% | 2,707,653 |
| Sep 8, 2025 | $9.01 | $9.07 | $8.77 | $8.86 | -1.34% | 2,174,283 |
| Sep 2, 2025 | $9.15 | $9.19 | $8.88 | $8.98 | -2.39% | 1,510,875 |
| Aug 25, 2025 | $9.04 | $9.27 | $8.99 | $9.20 | +0.66% | 1,389,389 |
| Aug 18, 2025 | $8.90 | $9.24 | $8.81 | $9.14 | +2.93% | 1,684,956 |
| Aug 11, 2025 | $8.70 | $9.02 | $8.57 | $8.88 | +2.19% | 2,197,675 |
| Aug 4, 2025 | $9.14 | $9.29 | $8.47 | $8.69 | -4.61% | 3,193,008 |
| Jul 28, 2025 | $9.76 | $9.95 | $8.97 | $9.11 | -6.37% | 3,815,826 |
| Jul 21, 2025 | $10.33 | $10.81 | $9.53 | $9.73 | -5.63% | 2,752,117 |
| Jul 14, 2025 | $10.62 | $10.78 | $10.12 | $10.31 | -3.28% | 1,384,503 |
| Jul 7, 2025 | $10.65 | $10.70 | $10.34 | $10.66 | -0.19% | 1,678,460 |
| Jun 30, 2025 | $10.26 | $10.75 | $10.03 | $10.68 | +4.09% | 1,297,602 |
| Jun 23, 2025 | $10.16 | $10.55 | $10.08 | $10.26 | +0.79% | 2,510,718 |
| Jun 16, 2025 | $10.14 | $10.25 | $9.93 | $10.18 | +0.59% | 1,214,946 |
| Jun 9, 2025 | $9.87 | $10.34 | $9.81 | $10.12 | +3.37% | 1,296,630 |
| Jun 2, 2025 | $9.88 | $9.94 | $9.62 | $9.79 | -0.96% | 1,208,550 |
| May 26, 2025 | $9.42 | $9.95 | $9.38 | $9.89 | +3.08% | 1,368,398 |
| May 19, 2025 | $9.70 | $9.80 | $9.38 | $9.59 | -2.14% | 1,562,588 |
| May 12, 2025 | $9.75 | $10.21 | $9.51 | $9.80 | +1.87% | 1,686,147 |
| May 5, 2025 | $9.79 | $9.83 | $9.17 | $9.62 | -2.58% | 1,838,551 |
| Apr 28, 2025 | $9.85 | $10.05 | $9.75 | $9.88 | +0.66% | 1,239,015 |
| Apr 21, 2025 | $9.65 | $9.98 | $9.45 | $9.81 | +2.40% | 1,542,643 |
| Apr 14, 2025 | $9.28 | $9.82 | $9.25 | $9.58 | +4.36% | 1,334,323 |
| Apr 7, 2025 | $9.90 | $9.94 | $8.66 | $9.18 | -8.47% | 3,405,725 |
| Mar 31, 2025 | $10.63 | $10.72 | $9.96 | $10.03 | -5.73% | 2,148,130 |
| Mar 24, 2025 | $10.55 | $10.72 | $10.36 | $10.64 | +1.82% | 1,458,612 |
| Mar 17, 2025 | $10.76 | $10.98 | $10.41 | $10.45 | -3.42% | 1,601,210 |
| Mar 10, 2025 | $11.56 | $11.77 | $10.45 | $10.82 | -6.40% | 1,982,709 |
| Mar 3, 2025 | $11.46 | $11.85 | $11.31 | $11.56 | +0.87% | 2,231,390 |
| Feb 24, 2025 | $11.12 | $11.65 | $10.94 | $11.46 | +3.20% | 2,708,725 |
| Feb 18, 2025 | $11.60 | $11.93 | $11.04 | $11.11 | -4.43% | 1,610,454 |
| Feb 10, 2025 | $10.78 | $11.78 | $10.61 | $11.62 | +8.09% | 3,141,357 |
| Feb 3, 2025 | $10.81 | $11.01 | $10.62 | $10.75 | -1.01% | 957,228 |
| Jan 27, 2025 | $10.57 | $11.07 | $10.57 | $10.86 | +3.23% | 1,393,128 |
| Jan 21, 2025 | $10.81 | $11.09 | $10.31 | $10.52 | -2.32% | 1,789,319 |
| Jan 13, 2025 | $10.40 | $10.90 | $10.27 | $10.77 | +3.56% | 1,290,179 |
| Jan 6, 2025 | $10.88 | $11.07 | $10.31 | $10.40 | -4.41% | 1,235,325 |
| Dec 30, 2024 | $10.64 | $10.95 | $10.48 | $10.88 | +2.26% | 1,299,749 |
| Dec 23, 2024 | $10.51 | $10.71 | $10.37 | $10.64 | +0.95% | 1,235,683 |
| Dec 16, 2024 | $11.13 | $11.34 | $10.45 | $10.54 | -5.98% | 2,434,211 |
| Dec 9, 2024 | $11.60 | $11.60 | $11.08 | $11.21 | -3.78% | 1,676,519 |
| Dec 2, 2024 | $12.08 | $12.09 | $11.59 | $11.65 | -3.00% | 1,597,379 |
| Nov 25, 2024 | $12.10 | $12.24 | $11.89 | $12.01 | -0.33% | 1,022,559 |
| Nov 18, 2024 | $11.91 | $12.08 | $11.65 | $12.05 | +0.50% | 1,342,656 |
| Nov 11, 2024 | $12.94 | $13.00 | $11.92 | $11.99 | -7.13% | 1,566,570 |
| Nov 4, 2024 | $13.14 | $13.85 | $12.75 | $12.91 | -1.60% | 1,478,356 |
| Oct 28, 2024 | $13.36 | $13.42 | $13.00 | $13.12 | -0.61% | 755,326 |
| Oct 21, 2024 | $13.50 | $13.54 | $13.18 | $13.20 | -2.22% | 774,987 |
| Oct 14, 2024 | $13.50 | $13.68 | $13.44 | $13.50 | -0.07% | 927,805 |
| Oct 7, 2024 | $13.84 | $13.84 | $13.37 | $13.51 | -2.10% | 701,415 |
| Sep 30, 2024 | $13.89 | $13.97 | $13.70 | $13.80 | -0.29% | 709,817 |
| Sep 23, 2024 | $13.99 | $14.21 | $13.82 | $13.84 | -0.50% | 903,346 |
| Sep 16, 2024 | $14.82 | $14.87 | $13.84 | $13.91 | -6.14% | 1,075,817 |
| Sep 9, 2024 | $13.31 | $14.88 | $13.31 | $14.82 | +10.27% | 778,632 |
| Sep 3, 2024 | $13.42 | $13.69 | $13.31 | $13.44 | -0.96% | 516,547 |
| Aug 26, 2024 | $13.68 | $13.86 | $13.36 | $13.57 | -0.44% | 588,614 |
| Aug 19, 2024 | $13.62 | $13.81 | $13.33 | $13.63 | +0.07% | 849,786 |
| Aug 12, 2024 | $13.50 | $13.84 | $13.36 | $13.62 | -1.23% | 825,546 |
| Aug 5, 2024 | $13.58 | $14.20 | $13.58 | $13.79 | -4.44% | 900,582 |
| Jul 29, 2024 | $15.03 | $15.11 | $14.20 | $14.43 | -3.67% | 901,764 |
| Jul 22, 2024 | $14.73 | $15.21 | $14.64 | $14.98 | +1.28% | 779,567 |
| Jul 15, 2024 | $14.61 | $15.36 | $14.61 | $14.79 | +1.58% | 967,485 |
| Jul 8, 2024 | $13.64 | $14.86 | $13.55 | $14.56 | +7.45% | 889,729 |
| Jul 1, 2024 | $13.65 | $13.67 | $13.41 | $13.55 | -1.02% | 558,854 |
| Jun 24, 2024 | $13.20 | $13.72 | $13.04 | $13.69 | +3.87% | 998,375 |
| Jun 17, 2024 | $13.40 | $13.58 | $13.11 | $13.18 | -1.49% | 658,503 |
| Jun 10, 2024 | $13.20 | $13.74 | $13.04 | $13.38 | +0.90% | 798,643 |
| Jun 3, 2024 | $13.56 | $13.63 | $13.24 | $13.26 | -1.78% | 520,741 |
| May 28, 2024 | $13.37 | $13.53 | $13.05 | $13.50 | +1.35% | 685,814 |
| May 20, 2024 | $13.47 | $13.93 | $13.24 | $13.32 | -0.82% | 1,318,158 |
| May 13, 2024 | $13.32 | $13.54 | $13.13 | $13.43 | +0.30% | 657,984 |
| May 6, 2024 | $12.95 | $13.40 | $12.82 | $13.39 | +3.64% | 957,987 |
| Apr 29, 2024 | $12.75 | $13.28 | $12.55 | $12.92 | +1.89% | 698,743 |
| Apr 22, 2024 | $12.74 | $12.88 | $12.56 | $12.68 | -0.08% | 595,251 |
| Apr 15, 2024 | $12.86 | $12.90 | $12.31 | $12.69 | -1.55% | 915,419 |
| Apr 8, 2024 | $12.98 | $13.46 | $12.72 | $12.89 | -0.85% | 1,284,149 |
| Apr 1, 2024 | $13.34 | $13.35 | $12.94 | $13.00 | -2.55% | 841,279 |
| Mar 25, 2024 | $12.88 | $13.40 | $12.84 | $13.34 | +3.49% | 747,890 |
| Mar 18, 2024 | $13.00 | $13.27 | $12.79 | $12.89 | -0.85% | 739,644 |
| Mar 11, 2024 | $13.25 | $13.32 | $12.81 | $13.00 | -2.26% | 878,548 |
| Mar 4, 2024 | $13.18 | $13.45 | $12.95 | $13.30 | +1.29% | 820,345 |
| Feb 26, 2024 | $13.03 | $13.20 | $12.73 | $13.13 | +0.84% | 1,063,535 |
| Feb 20, 2024 | $13.57 | $13.64 | $12.77 | $13.02 | -3.48% | 1,192,280 |
| Feb 12, 2024 | $13.50 | $13.88 | $13.11 | $13.49 | -0.15% | 1,114,301 |
| Feb 5, 2024 | $13.51 | $13.75 | $13.32 | $13.51 | -1.24% | 1,121,044 |
| Jan 29, 2024 | $14.07 | $14.54 | $13.59 | $13.68 | -2.84% | 1,438,471 |
| Jan 22, 2024 | $13.65 | $14.17 | $13.64 | $14.08 | +3.30% | 833,827 |
| Jan 16, 2024 | $14.00 | $14.32 | $13.37 | $13.63 | -3.54% | 1,045,479 |
| Jan 8, 2024 | $13.84 | $14.29 | $13.79 | $14.13 | +2.32% | 930,566 |
| Jan 2, 2024 | $14.45 | $14.61 | $13.80 | $13.81 | -4.43% | 790,059 |
| Dec 26, 2023 | $14.50 | $14.89 | $14.45 | $14.45 | -0.48% | 832,506 |
| Dec 18, 2023 | $14.54 | $14.79 | $13.96 | $14.52 | -0.21% | 1,135,448 |
| Dec 11, 2023 | $14.15 | $14.93 | $13.70 | $14.55 | +2.39% | 1,679,572 |
| Dec 4, 2023 | $14.66 | $14.96 | $14.05 | $14.21 | -3.40% | 899,636 |
| Nov 27, 2023 | $14.40 | $14.79 | $14.20 | $14.71 | +1.66% | 916,414 |
| Nov 20, 2023 | $14.38 | $14.62 | $14.13 | $14.47 | +0.42% | 530,129 |
| Nov 13, 2023 | $13.82 | $14.90 | $13.71 | $14.41 | +4.19% | 739,494 |
| Nov 6, 2023 | $14.93 | $14.97 | $13.57 | $13.83 | -7.55% | 877,223 |
| Oct 30, 2023 | $13.60 | $15.09 | $13.35 | $14.96 | +10.24% | 846,199 |
| Oct 23, 2023 | $13.80 | $14.03 | $13.43 | $13.57 | -2.16% | 683,117 |
| Oct 16, 2023 | $14.23 | $14.41 | $13.83 | $13.87 | -1.77% | 713,570 |
| Oct 9, 2023 | $13.91 | $14.47 | $13.91 | $14.12 | +0.28% | 642,496 |
| Oct 2, 2023 | $14.15 | $14.28 | $13.57 | $14.08 | -1.05% | 736,681 |
| Sep 25, 2023 | $14.43 | $14.57 | $13.86 | $14.23 | -1.39% | 831,999 |
| Sep 18, 2023 | $15.26 | $15.26 | $14.34 | $14.43 | -5.44% | 800,177 |
| Sep 11, 2023 | $15.15 | $15.65 | $15.02 | $15.26 | +1.06% | 1,031,251 |
| Sep 5, 2023 | $15.80 | $15.80 | $15.05 | $15.10 | -4.73% | 463,146 |
| Aug 28, 2023 | $15.71 | $16.12 | $15.71 | $15.85 | +0.96% | 620,663 |
| Aug 21, 2023 | $15.56 | $16.07 | $15.11 | $15.70 | +1.16% | 634,892 |
| Aug 14, 2023 | $16.44 | $16.44 | $15.38 | $15.52 | -5.71% | 732,599 |
| Aug 7, 2023 | $16.62 | $17.09 | $16.16 | $16.46 | -1.02% | 582,255 |
| Jul 31, 2023 | $16.46 | $16.86 | $16.31 | $16.63 | +1.40% | 552,575 |
| Jul 24, 2023 | $17.24 | $17.44 | $16.26 | $16.40 | -5.15% | 747,851 |
| Jul 17, 2023 | $16.56 | $17.38 | $16.45 | $17.29 | +4.09% | 718,428 |
| Jul 10, 2023 | $16.24 | $16.74 | $16.08 | $16.61 | +2.22% | 590,933 |
| Jul 3, 2023 | $16.21 | $16.60 | $15.86 | $16.25 | -0.12% | 444,518 |
| Jun 26, 2023 | $15.95 | $16.71 | $15.95 | $16.27 | +2.07% | 739,505 |
| Jun 20, 2023 | $17.21 | $17.21 | $15.85 | $15.94 | -7.54% | 1,338,704 |
| Jun 12, 2023 | $17.20 | $17.43 | $17.02 | $17.24 | +0.47% | 890,660 |
| Jun 5, 2023 | $16.45 | $17.48 | $16.38 | $17.16 | +4.06% | 951,485 |
| May 30, 2023 | $15.37 | $16.51 | $15.37 | $16.49 | +7.15% | 762,398 |
| May 22, 2023 | $15.23 | $15.82 | $15.00 | $15.39 | +1.12% | 840,808 |
| May 15, 2023 | $15.60 | $15.66 | $14.99 | $15.22 | -2.25% | 831,256 |
| May 8, 2023 | $15.94 | $15.96 | $14.95 | $15.57 | -1.83% | 1,173,761 |
| May 1, 2023 | $16.06 | $16.25 | $15.16 | $15.86 | -1.55% | 1,100,642 |
| Apr 24, 2023 | $16.44 | $16.50 | $15.68 | $16.11 | -1.89% | 722,018 |
| Apr 17, 2023 | $16.51 | $16.93 | $16.18 | $16.42 | -0.36% | 728,989 |
| Apr 10, 2023 | $16.66 | $17.15 | $16.21 | $16.48 | -1.85% | 1,038,751 |
| Apr 3, 2023 | $16.88 | $17.04 | $16.26 | $16.79 | +0.84% | 825,612 |
| Mar 27, 2023 | $15.65 | $16.68 | $15.53 | $16.65 | +6.94% | 1,158,400 |
| Mar 20, 2023 | $15.68 | $16.28 | $14.99 | $15.57 | -0.45% | 1,747,339 |
| Mar 13, 2023 | $16.23 | $16.85 | $15.37 | $15.64 | -4.52% | 1,488,581 |
| Mar 6, 2023 | $18.04 | $18.19 | $16.14 | $16.38 | -9.30% | 1,136,495 |
| Feb 27, 2023 | $17.61 | $18.11 | $17.21 | $18.06 | +3.97% | 945,965 |
| Feb 21, 2023 | $18.68 | $18.68 | $17.00 | $17.37 | -6.81% | 1,780,568 |
| Feb 13, 2023 | $18.81 | $19.08 | $18.37 | $18.64 | -0.48% | 826,753 |
| Feb 6, 2023 | $19.49 | $19.49 | $18.55 | $18.73 | -3.80% | 857,881 |
| Jan 30, 2023 | $19.37 | $20.00 | $19.10 | $19.47 | +0.26% | 987,053 |
| Jan 23, 2023 | $19.54 | $19.70 | $19.04 | $19.42 | -0.61% | 666,319 |
| Jan 17, 2023 | $19.95 | $20.55 | $19.01 | $19.54 | -1.91% | 1,116,724 |
| Jan 9, 2023 | $19.00 | $19.97 | $18.69 | $19.92 | +5.45% | 878,197 |
| Jan 3, 2023 | $18.55 | $19.24 | $18.40 | $18.89 | +2.94% | 654,296 |
| Dec 27, 2022 | $18.75 | $18.89 | $18.00 | $18.35 | -2.03% | 798,000 |
| Dec 19, 2022 | $18.56 | $19.20 | $18.10 | $18.73 | +0.64% | 830,796 |
| Dec 12, 2022 | $19.06 | $20.26 | $18.13 | $18.61 | -2.51% | 1,172,062 |
| Dec 5, 2022 | $20.60 | $20.66 | $18.85 | $19.09 | -7.60% | 941,157 |
| Nov 28, 2022 | $20.55 | $20.92 | $19.88 | $20.66 | -0.34% | 1,109,303 |
| Nov 21, 2022 | $20.71 | $20.88 | $20.24 | $20.73 | -0.05% | 555,283 |
| Nov 14, 2022 | $21.30 | $21.44 | $20.16 | $20.74 | -2.49% | 1,184,608 |
| Nov 7, 2022 | $19.60 | $22.13 | $19.42 | $21.27 | +6.94% | 1,135,123 |
| Oct 31, 2022 | $20.54 | $20.66 | $19.10 | $19.89 | -2.83% | 851,267 |
| Oct 24, 2022 | $19.72 | $20.64 | $19.33 | $20.47 | +5.24% | 788,242 |
| Oct 17, 2022 | $18.91 | $19.70 | $18.62 | $19.45 | +5.36% | 743,983 |
| Oct 10, 2022 | $18.12 | $18.92 | $17.28 | $18.46 | +1.82% | 1,028,804 |
| Oct 3, 2022 | $18.43 | $19.06 | $17.78 | $18.13 | +0.17% | 1,074,427 |
| Sep 26, 2022 | $19.06 | $19.25 | $17.31 | $18.10 | -6.36% | 1,676,693 |
| Sep 19, 2022 | $20.73 | $20.90 | $19.03 | $19.33 | -7.95% | 1,699,966 |
| Sep 12, 2022 | $23.56 | $23.71 | $20.71 | $21.00 | -10.10% | 1,185,745 |
| Sep 6, 2022 | $23.24 | $23.62 | $22.95 | $23.36 | +1.65% | 814,662 |
| Aug 29, 2022 | $23.50 | $23.99 | $22.82 | $22.98 | -4.01% | 1,416,884 |
| Aug 22, 2022 | $23.93 | $24.88 | $23.38 | $23.94 | -0.95% | 1,073,522 |
| Aug 15, 2022 | $26.02 | $26.20 | $23.93 | $24.17 | -7.11% | 1,165,293 |
| Aug 8, 2022 | $26.06 | $26.63 | $25.12 | $26.02 | +0.50% | 1,275,384 |
| Aug 1, 2022 | $27.07 | $27.16 | $25.43 | $25.89 | -4.50% | 1,152,755 |
| Jul 25, 2022 | $24.50 | $27.45 | $24.27 | $27.11 | +11.29% | 1,357,864 |
| Jul 18, 2022 | $24.01 | $25.07 | $23.81 | $24.36 | +2.61% | 1,176,163 |
| Jul 11, 2022 | $23.43 | $23.97 | $22.57 | $23.74 | +1.32% | 1,098,410 |
| Jul 5, 2022 | $22.15 | $23.93 | $21.51 | $23.43 | +4.83% | 1,291,337 |
| Jun 27, 2022 | $23.32 | $24.20 | $21.89 | $22.35 | -2.53% | 1,381,017 |
| Jun 21, 2022 | $22.00 | $23.50 | $21.85 | $22.93 | +6.11% | 1,245,653 |
| Jun 13, 2022 | $23.41 | $23.59 | $21.23 | $21.61 | -11.00% | 1,758,186 |
| Jun 6, 2022 | $25.89 | $26.38 | $24.13 | $24.28 | -5.45% | 1,300,666 |
| May 31, 2022 | $26.09 | $27.85 | $25.45 | $25.68 | -1.38% | 1,729,216 |
| May 23, 2022 | $23.29 | $26.04 | $23.15 | $26.04 | +12.48% | 1,786,787 |
| May 16, 2022 | $27.16 | $27.97 | $22.79 | $23.15 | -14.39% | 3,066,361 |
| May 9, 2022 | $33.60 | $33.63 | $25.82 | $27.04 | -20.94% | 3,118,462 |
| May 2, 2022 | $36.57 | $37.50 | $33.68 | $34.20 | -6.04% | 1,531,320 |
| Apr 25, 2022 | $38.43 | $39.77 | $36.26 | $36.40 | -6.23% | 1,370,833 |
| Apr 18, 2022 | $39.63 | $42.10 | $38.58 | $38.82 | -2.36% | 1,777,877 |
| Apr 11, 2022 | $39.90 | $40.66 | $37.60 | $39.76 | -1.49% | 1,324,750 |
| Apr 4, 2022 | $38.37 | $40.80 | $36.63 | $40.36 | +5.27% | 1,673,457 |
| Mar 28, 2022 | $36.15 | $38.40 | $35.52 | $38.34 | +6.06% | 1,663,089 |
| Mar 21, 2022 | $37.41 | $37.41 | $35.01 | $36.15 | -2.03% | 1,126,687 |
| Mar 14, 2022 | $36.40 | $37.36 | $34.03 | $36.90 | +2.93% | 2,050,214 |
| Mar 7, 2022 | $32.35 | $36.12 | $31.37 | $35.85 | +11.72% | 2,814,606 |
| Feb 28, 2022 | $30.45 | $32.12 | $29.43 | $32.09 | +4.63% | 1,420,512 |
| Feb 22, 2022 | $29.36 | $30.69 | $27.30 | $30.67 | +3.97% | 1,262,355 |
| Feb 14, 2022 | $30.65 | $30.94 | $29.10 | $29.50 | -3.44% | 1,005,374 |
| Feb 7, 2022 | $29.91 | $32.14 | $29.62 | $30.55 | +2.21% | 1,141,772 |
| Jan 31, 2022 | $29.51 | $31.62 | $29.22 | $29.89 | +1.39% | 1,287,231 |
| Jan 24, 2022 | $29.65 | $31.06 | $28.26 | $29.48 | -2.12% | 1,980,372 |
| Jan 18, 2022 | $33.04 | $33.13 | $29.64 | $30.12 | -8.81% | 1,296,265 |
| Jan 10, 2022 | $31.85 | $33.79 | $30.92 | $33.03 | +2.99% | 1,597,038 |
| Jan 3, 2022 | $34.18 | $35.08 | $31.72 | $32.07 | -5.01% | 2,016,020 |
| Dec 27, 2021 | $31.91 | $34.00 | $31.82 | $33.76 | +6.67% | 1,682,902 |
| Dec 20, 2021 | $30.34 | $31.95 | $29.56 | $31.65 | +2.73% | 1,056,231 |
| Dec 13, 2021 | $30.44 | $31.55 | $29.62 | $30.81 | +0.52% | 2,036,172 |
| Dec 6, 2021 | $29.06 | $30.70 | $28.40 | $30.65 | +6.79% | 1,498,401 |
| Nov 29, 2021 | $28.45 | $30.41 | $28.05 | $28.70 | +1.99% | 3,191,789 |
| Nov 22, 2021 | $28.24 | $29.04 | $27.71 | $28.14 | -0.07% | 989,889 |
| Nov 15, 2021 | $27.16 | $28.72 | $27.10 | $28.16 | +4.57% | 1,720,080 |
| Nov 8, 2021 | $25.67 | $28.01 | $24.11 | $26.93 | +5.03% | 1,909,954 |
| Nov 1, 2021 | $22.25 | $25.72 | $21.86 | $25.64 | +15.81% | 1,705,505 |
| Oct 25, 2021 | $23.10 | $23.40 | $21.97 | $22.14 | -4.11% | 2,304,318 |
| Oct 18, 2021 | $23.10 | $23.49 | $22.84 | $23.09 | +0.17% | 1,663,542 |
| Oct 11, 2021 | $22.93 | $23.60 | $22.60 | $23.05 | +1.27% | 2,124,945 |
| Oct 4, 2021 | $22.88 | $23.20 | $22.20 | $22.76 | -0.35% | 930,668 |
| Sep 27, 2021 | $22.45 | $23.33 | $22.16 | $22.84 | +3.35% | 1,355,460 |
| Sep 20, 2021 | $22.19 | $22.67 | $21.61 | $22.10 | -1.60% | 990,285 |
| Sep 13, 2021 | $22.50 | $23.19 | $22.19 | $22.46 | +0.54% | 1,309,262 |
| Sep 7, 2021 | $23.94 | $24.57 | $22.31 | $22.34 | -6.37% | 871,749 |
| Aug 30, 2021 | $23.52 | $23.91 | $23.33 | $23.86 | +1.58% | 1,054,276 |
| Aug 23, 2021 | $23.34 | $23.84 | $23.11 | $23.49 | +0.73% | 1,015,593 |
| Aug 16, 2021 | $23.90 | $23.96 | $23.09 | $23.32 | -2.26% | 727,421 |
| Aug 9, 2021 | $23.66 | $23.98 | $22.41 | $23.86 | +0.34% | 849,212 |
| Aug 2, 2021 | $23.87 | $23.87 | $22.61 | $23.78 | +1.97% | 745,430 |
| Jul 26, 2021 | $23.68 | $23.90 | $23.28 | $23.32 | -1.52% | 783,459 |
| Jul 19, 2021 | $23.78 | $24.34 | $23.16 | $23.68 | -1.13% | 1,164,616 |
| Jul 12, 2021 | $23.38 | $24.36 | $23.31 | $23.95 | +2.44% | 779,143 |
| Jul 6, 2021 | $23.80 | $23.80 | $22.95 | $23.38 | -1.64% | 1,059,782 |
| Jun 28, 2021 | $25.08 | $25.08 | $23.57 | $23.77 | -5.37% | 1,469,105 |
| Jun 21, 2021 | $24.48 | $25.64 | $24.25 | $25.12 | +3.25% | 1,474,503 |
| Jun 14, 2021 | $24.83 | $25.62 | $24.22 | $24.33 | -2.01% | 1,566,655 |
| Jun 7, 2021 | $23.95 | $26.04 | $23.94 | $24.83 | +3.76% | 1,551,114 |
| Jun 1, 2021 | $23.17 | $24.51 | $23.17 | $23.93 | +3.46% | 1,702,355 |
| May 24, 2021 | $24.42 | $24.72 | $22.71 | $23.13 | -4.93% | 4,070,403 |
| May 17, 2021 | $24.05 | $25.38 | $23.85 | $24.33 | +1.29% | 2,129,452 |
| May 10, 2021 | $22.60 | $24.20 | $21.70 | $24.02 | +7.76% | 2,346,679 |
| May 3, 2021 | $21.17 | $22.35 | $19.95 | $22.29 | +6.19% | 1,632,383 |
| Apr 26, 2021 | $21.22 | $21.51 | $20.55 | $20.99 | -0.71% | 1,152,301 |
| Apr 19, 2021 | $21.64 | $21.78 | $20.21 | $21.14 | +0.19% | 1,944,201 |
| Apr 12, 2021 | $18.99 | $21.15 | $18.98 | $21.10 | +11.52% | 3,258,513 |
| Apr 5, 2021 | $18.64 | $19.08 | $18.38 | $18.92 | +1.94% | 909,590 |
| Mar 29, 2021 | $18.17 | $18.66 | $17.60 | $18.56 | +1.31% | 1,333,753 |
| Mar 22, 2021 | $18.10 | $18.55 | $17.53 | $18.32 | +0.88% | 980,564 |
| Mar 15, 2021 | $19.28 | $19.36 | $18.03 | $18.16 | -5.96% | 1,291,189 |
| Mar 8, 2021 | $18.46 | $19.73 | $18.40 | $19.31 | +5.35% | 1,837,172 |
| Mar 1, 2021 | $18.25 | $19.18 | $17.96 | $18.33 | +2.46% | 1,420,171 |
| Feb 22, 2021 | $18.24 | $19.33 | $17.67 | $17.89 | -1.49% | 1,303,425 |
| Feb 16, 2021 | $18.98 | $19.28 | $18.12 | $18.16 | -2.37% | 1,361,713 |
| Feb 8, 2021 | $17.15 | $18.61 | $16.90 | $18.60 | +9.67% | 1,294,899 |
| Feb 1, 2021 | $15.91 | $17.06 | $15.65 | $16.96 | +7.75% | 1,165,893 |
| Jan 25, 2021 | $16.49 | $17.25 | $15.21 | $15.74 | -4.23% | 1,746,043 |
| Jan 19, 2021 | $15.65 | $16.64 | $15.50 | $16.44 | +6.10% | 1,437,022 |
| Jan 11, 2021 | $14.53 | $15.50 | $14.35 | $15.49 | +6.10% | 1,229,936 |
| Jan 4, 2021 | $14.64 | $14.75 | $14.19 | $14.60 | -0.27% | 1,569,544 |
| Dec 28, 2020 | $14.35 | $14.82 | $14.27 | $14.64 | +2.31% | 950,638 |
| Dec 21, 2020 | $14.78 | $14.87 | $14.17 | $14.31 | -3.18% | 1,173,814 |
| Dec 14, 2020 | $14.82 | $15.75 | $14.78 | $14.78 | -0.07% | 2,025,067 |
| Dec 7, 2020 | $14.87 | $14.97 | $14.47 | $14.79 | -0.54% | 1,398,927 |
| Nov 30, 2020 | $14.94 | $15.04 | $14.26 | $14.87 | -0.47% | 1,378,770 |
| Nov 23, 2020 | $15.10 | $15.15 | $14.69 | $14.94 | -0.60% | 852,233 |
| Nov 16, 2020 | $14.50 | $15.22 | $14.36 | $15.03 | +5.33% | 1,496,179 |
| Nov 9, 2020 | $14.45 | $14.70 | $13.84 | $14.27 | +2.96% | 1,188,805 |
| Nov 2, 2020 | $13.90 | $14.38 | $13.79 | $13.86 | -0.07% | 761,706 |
| Oct 26, 2020 | $14.41 | $14.47 | $13.55 | $13.87 | -3.81% | 987,720 |
| Oct 19, 2020 | $14.33 | $14.77 | $14.24 | $14.42 | +1.19% | 907,873 |
| Oct 12, 2020 | $14.45 | $14.50 | $14.05 | $14.25 | -1.11% | 891,546 |
| Oct 5, 2020 | $15.55 | $15.74 | $14.00 | $14.41 | -7.03% | 2,278,024 |
| Sep 28, 2020 | $15.09 | $15.51 | $14.90 | $15.50 | +4.03% | 426,186 |
| Sep 21, 2020 | $15.26 | $15.27 | $14.40 | $14.90 | -2.99% | 730,351 |
| Sep 14, 2020 | $15.34 | $15.96 | $15.21 | $15.36 | +2.33% | 643,847 |
| Sep 8, 2020 | $15.31 | $15.80 | $15.00 | $15.01 | -1.90% | 489,000 |
| Aug 31, 2020 | $15.74 | $15.87 | $15.03 | $15.30 | -1.80% | 723,319 |
| Aug 24, 2020 | $15.53 | $15.60 | $15.01 | $15.58 | +0.78% | 577,810 |
| Aug 17, 2020 | $15.67 | $16.22 | $15.35 | $15.46 | -2.15% | 646,990 |
| Aug 10, 2020 | $16.63 | $16.63 | $15.50 | $15.80 | -4.24% | 587,115 |
| Aug 3, 2020 | $16.20 | $16.76 | $15.73 | $16.50 | +2.61% | 785,573 |
| Jul 27, 2020 | $15.93 | $16.61 | $15.56 | $16.08 | +1.20% | 805,602 |
| Jul 20, 2020 | $16.11 | $16.23 | $15.81 | $15.89 | -1.24% | 577,737 |
| Jul 13, 2020 | $15.89 | $16.23 | $15.70 | $16.09 | +2.03% | 710,263 |
| Jul 6, 2020 | $16.00 | $16.15 | $14.94 | $15.77 | +0.83% | 1,031,895 |
| Jun 29, 2020 | $15.32 | $16.37 | $15.15 | $15.64 | +2.16% | 607,037 |
| Jun 22, 2020 | $15.04 | $15.68 | $14.66 | $15.31 | +0.53% | 1,259,422 |
| Jun 15, 2020 | $15.23 | $16.16 | $15.03 | $15.23 | -0.78% | 963,854 |
| Jun 8, 2020 | $15.55 | $16.25 | $14.39 | $15.35 | -0.71% | 1,362,295 |
| Jun 1, 2020 | $14.60 | $15.95 | $14.60 | $15.46 | +6.62% | 900,154 |
| May 26, 2020 | $14.17 | $15.14 | $14.10 | $14.50 | +3.06% | 604,029 |
| May 18, 2020 | $13.38 | $14.54 | $13.26 | $14.07 | +8.23% | 764,239 |
| May 11, 2020 | $14.30 | $14.40 | $12.80 | $13.00 | -9.53% | 902,016 |
| May 4, 2020 | $13.62 | $14.46 | $13.40 | $14.37 | +4.89% | 726,568 |
| Apr 27, 2020 | $13.69 | $13.94 | $13.01 | $13.70 | +1.33% | 914,055 |
| Apr 20, 2020 | $12.56 | $13.63 | $12.01 | $13.52 | +6.62% | 895,714 |
| Apr 13, 2020 | $13.10 | $13.10 | $11.66 | $12.68 | -3.57% | 910,785 |
| Apr 6, 2020 | $11.94 | $13.22 | $11.13 | $13.15 | +13.26% | 842,800 |
| Mar 30, 2020 | $11.25 | $12.00 | $10.80 | $11.61 | +5.55% | 942,745 |
| Mar 23, 2020 | $10.61 | $11.43 | $9.96 | $11.00 | +4.66% | 1,197,069 |
| Mar 16, 2020 | $9.85 | $11.19 | $9.61 | $10.51 | -6.58% | 1,229,799 |
| Mar 9, 2020 | $13.40 | $13.47 | $10.64 | $11.25 | -19.06% | 1,200,330 |
| Mar 2, 2020 | $13.50 | $14.25 | $13.43 | $13.90 | +3.50% | 623,952 |
| Feb 24, 2020 | $14.19 | $14.40 | $13.21 | $13.43 | -6.61% | 795,381 |
| Feb 18, 2020 | $13.95 | $14.44 | $13.69 | $14.38 | +2.71% | 423,389 |
| Feb 10, 2020 | $13.51 | $14.00 | $13.50 | $14.00 | +4.01% | 340,516 |
| Feb 3, 2020 | $13.25 | $13.62 | $13.15 | $13.46 | +1.74% | 431,341 |
| Jan 27, 2020 | $13.51 | $13.76 | $13.19 | $13.23 | -2.07% | 606,338 |
| Jan 21, 2020 | $13.40 | $13.61 | $13.14 | $13.51 | +0.60% | 325,463 |
| Jan 13, 2020 | $13.06 | $13.49 | $12.97 | $13.43 | +2.75% | 487,540 |
| Jan 6, 2020 | $12.97 | $13.34 | $12.94 | $13.07 | +0.85% | 635,124 |
| Dec 30, 2019 | $12.88 | $13.02 | $12.65 | $12.96 | +0.93% | 337,015 |
| Dec 23, 2019 | $12.84 | $12.93 | $12.70 | $12.84 | +0.31% | 324,774 |
| Dec 16, 2019 | $12.86 | $12.96 | $12.64 | $12.80 | -0.47% | 541,599 |
| Dec 9, 2019 | $13.08 | $13.31 | $12.72 | $12.86 | -1.72% | 597,305 |
| Dec 2, 2019 | $12.68 | $13.10 | $12.50 | $13.09 | +3.19% | 492,888 |
| Nov 25, 2019 | $12.10 | $12.68 | $11.96 | $12.68 | +4.79% | 430,029 |
| Nov 18, 2019 | $12.03 | $12.23 | $11.94 | $12.10 | +0.12% | 576,515 |
| Nov 11, 2019 | $12.09 | $12.23 | $12.01 | $12.09 | -0.12% | 520,688 |
| Nov 4, 2019 | $12.04 | $12.14 | $11.98 | $12.10 | +0.75% | 490,842 |
| Oct 28, 2019 | $11.88 | $12.02 | $11.80 | $12.01 | +0.59% | 405,691 |
| Oct 21, 2019 | $11.86 | $12.00 | $11.78 | $11.94 | +0.42% | 459,865 |
| Oct 14, 2019 | $11.88 | $11.92 | $11.70 | $11.89 | +0.17% | 554,580 |
| Oct 7, 2019 | $11.65 | $12.03 | $11.56 | $11.87 | +1.76% | 1,147,666 |
| Sep 30, 2019 | $11.93 | $12.02 | $11.66 | $11.67 | -1.89% | 841,804 |
| Sep 23, 2019 | $11.95 | $12.05 | $11.88 | $11.89 | -0.59% | 675,575 |
| Sep 16, 2019 | $12.00 | $12.10 | $11.91 | $11.96 | -0.17% | 1,024,392 |
| Sep 9, 2019 | $11.72 | $12.03 | $11.69 | $11.98 | +2.31% | 1,020,054 |
| Sep 3, 2019 | $11.49 | $11.75 | $11.48 | $11.71 | +1.74% | 492,510 |
| Aug 26, 2019 | $11.51 | $11.72 | $11.38 | $11.51 | +0.17% | 567,326 |
| Aug 19, 2019 | $11.64 | $11.86 | $11.45 | $11.49 | -1.29% | 589,372 |
| Aug 12, 2019 | $11.68 | $11.78 | $11.43 | $11.64 | -0.43% | 415,504 |
| Aug 5, 2019 | $11.51 | $11.70 | $11.36 | $11.69 | +1.12% | 540,163 |
| Jul 29, 2019 | $11.52 | $11.63 | $11.37 | $11.56 | +0.43% | 464,921 |
| Jul 22, 2019 | $11.33 | $11.67 | $11.32 | $11.51 | +1.59% | 326,882 |
| Jul 15, 2019 | $11.65 | $11.73 | $11.32 | $11.33 | -2.83% | 546,578 |
| Jul 8, 2019 | $11.64 | $11.70 | $11.46 | $11.66 | +0.26% | 446,944 |
| Jul 1, 2019 | $11.59 | $11.69 | $11.37 | $11.63 | +0.87% | 580,288 |
| Jun 24, 2019 | $11.61 | $11.74 | $11.30 | $11.53 | -0.60% | 1,398,424 |
| Jun 17, 2019 | $12.27 | $12.39 | $11.51 | $11.60 | -5.31% | 2,518,454 |
| Jun 10, 2019 | $12.25 | $12.57 | $12.20 | $12.25 | +0.08% | 428,794 |
| Jun 3, 2019 | $12.43 | $12.65 | $12.18 | $12.24 | -1.29% | 585,664 |
| May 28, 2019 | $12.69 | $12.70 | $12.12 | $12.40 | -2.29% | 309,021 |
| May 20, 2019 | $12.68 | $12.72 | $12.57 | $12.69 | +0.08% | 352,983 |
| May 13, 2019 | $12.35 | $12.70 | $12.29 | $12.68 | +1.60% | 314,718 |
| May 6, 2019 | $12.65 | $12.69 | $12.32 | $12.48 | -1.34% | 296,869 |
| Apr 29, 2019 | $12.53 | $12.70 | $12.29 | $12.65 | +1.12% | 333,360 |
| Apr 22, 2019 | $12.54 | $12.81 | $12.23 | $12.51 | -0.24% | 464,735 |
| Apr 15, 2019 | $12.56 | $12.69 | $12.42 | $12.54 | +0.16% | 267,362 |
| Apr 8, 2019 | $12.35 | $12.59 | $12.13 | $12.52 | +1.05% | 322,961 |
| Apr 1, 2019 | $12.65 | $12.70 | $12.27 | $12.39 | -2.06% | 366,535 |
| Mar 25, 2019 | $12.02 | $12.65 | $12.00 | $12.65 | +4.29% | 462,129 |
| Mar 18, 2019 | $12.06 | $12.59 | $12.04 | $12.13 | +0.75% | 395,440 |
| Mar 11, 2019 | $11.84 | $12.13 | $11.80 | $12.04 | +1.78% | 534,992 |
| Mar 4, 2019 | $12.10 | $12.17 | $11.73 | $11.83 | -2.71% | 351,785 |
| Feb 25, 2019 | $12.28 | $12.55 | $12.05 | $12.16 | -0.90% | 355,469 |
| Feb 19, 2019 | $12.46 | $12.46 | $12.00 | $12.27 | -1.76% | 282,000 |
| Feb 11, 2019 | $12.09 | $12.55 | $12.00 | $12.49 | +3.39% | 461,267 |
| Feb 4, 2019 | $11.90 | $12.25 | $11.81 | $12.08 | +1.60% | 256,569 |
| Jan 28, 2019 | $11.47 | $12.42 | $11.32 | $11.89 | +3.66% | 626,733 |
| Jan 22, 2019 | $11.56 | $11.70 | $11.40 | $11.47 | -1.12% | 319,937 |
| Jan 14, 2019 | $12.65 | $12.65 | $11.26 | $11.60 | -7.94% | 924,280 |
| Jan 7, 2019 | $12.07 | $12.65 | $11.83 | $12.60 | +5.26% | 552,515 |
| Dec 31, 2018 | $11.67 | $12.05 | $11.19 | $11.97 | +3.91% | 418,723 |
| Dec 24, 2018 | $11.65 | $11.86 | $11.12 | $11.52 | -2.70% | 690,733 |
| Dec 17, 2018 | $12.60 | $12.60 | $11.81 | $11.84 | -5.88% | 1,071,401 |
| Dec 10, 2018 | $13.37 | $13.85 | $12.31 | $12.58 | -6.19% | 1,610,317 |
| Dec 3, 2018 | $13.25 | $13.68 | $13.02 | $13.41 | +1.44% | 436,817 |
| Nov 26, 2018 | $12.86 | $13.32 | $12.71 | $13.22 | +2.88% | 431,809 |
| Nov 19, 2018 | $12.85 | $12.99 | $12.70 | $12.85 | -0.08% | 196,219 |
| Nov 12, 2018 | $13.09 | $13.33 | $12.66 | $12.86 | -1.83% | 372,937 |
| Nov 5, 2018 | $12.45 | $13.35 | $12.37 | $13.10 | +5.48% | 328,911 |
| Oct 29, 2018 | $12.58 | $12.87 | $12.25 | $12.42 | -0.72% | 286,075 |
| Oct 22, 2018 | $12.07 | $12.76 | $12.05 | $12.51 | +3.65% | 259,626 |
| Oct 15, 2018 | $11.96 | $12.37 | $11.91 | $12.07 | +1.09% | 259,146 |
| Oct 8, 2018 | $12.07 | $12.39 | $11.90 | $11.94 | -0.75% | 395,977 |
| Oct 1, 2018 | $12.35 | $12.44 | $12.02 | $12.03 | -2.51% | 321,826 |
| Sep 24, 2018 | $12.45 | $12.50 | $12.15 | $12.34 | -0.88% | 328,522 |
| Sep 17, 2018 | $12.58 | $12.78 | $12.34 | $12.45 | -1.03% | 433,285 |
| Sep 10, 2018 | $13.18 | $13.26 | $12.35 | $12.58 | -4.41% | 488,579 |
| Sep 4, 2018 | $13.68 | $13.69 | $13.04 | $13.16 | -3.94% | 504,568 |
| Aug 27, 2018 | $13.35 | $13.80 | $13.20 | $13.70 | +3.16% | 336,335 |
| Aug 20, 2018 | $13.22 | $13.39 | $13.14 | $13.28 | +0.45% | 447,433 |
| Aug 13, 2018 | $12.72 | $13.30 | $12.65 | $13.22 | +5.59% | 543,114 |
| Aug 6, 2018 | $12.20 | $13.13 | $12.17 | $12.52 | +6.01% | 1,295,396 |
| Jul 30, 2018 | $11.61 | $12.00 | $11.59 | $11.81 | +1.90% | 422,337 |
| Jul 23, 2018 | $11.52 | $12.26 | $11.36 | $11.59 | +0.96% | 500,838 |
| Jul 16, 2018 | $12.07 | $12.09 | $11.40 | $11.48 | -4.61% | 862,437 |
| Jul 9, 2018 | $12.60 | $12.63 | $12.03 | $12.04 | -4.48% | 403,171 |
| Jul 2, 2018 | $12.64 | $12.75 | $12.40 | $12.60 | -0.55% | 240,547 |
| Jun 25, 2018 | $12.57 | $12.81 | $12.53 | $12.67 | -0.47% | 423,086 |
| Jun 18, 2018 | $12.75 | $12.84 | $12.36 | $12.73 | 0.00% | 2,051,146 |
| Jun 11, 2018 | $12.76 | $12.85 | $12.51 | $12.73 | +0.08% | 806,493 |
| Jun 4, 2018 | $12.69 | $12.90 | $12.60 | $12.72 | -0.31% | 263,761 |
| May 29, 2018 | $12.77 | $13.01 | $12.72 | $12.76 | 0.00% | 268,623 |
| May 21, 2018 | $12.80 | $12.90 | $12.65 | $12.76 | +0.31% | 341,267 |
| May 14, 2018 | $12.77 | $13.15 | $12.50 | $12.72 | -0.47% | 354,668 |
| May 7, 2018 | $12.58 | $12.95 | $12.31 | $12.78 | +1.59% | 270,121 |
| Apr 30, 2018 | $12.70 | $12.77 | $12.43 | $12.58 | -0.71% | 145,993 |
| Apr 23, 2018 | $12.42 | $12.68 | $12.16 | $12.67 | +2.10% | 258,325 |
| Apr 16, 2018 | $12.63 | $12.85 | $12.35 | $12.41 | -1.43% | 226,705 |
| Apr 9, 2018 | $12.80 | $13.12 | $12.33 | $12.59 | -1.49% | 321,269 |
| Apr 2, 2018 | $12.05 | $12.81 | $12.05 | $12.78 | +5.79% | 738,145 |
| Mar 26, 2018 | $12.75 | $12.92 | $11.70 | $12.08 | -5.48% | 1,292,209 |
| Mar 19, 2018 | $12.94 | $13.22 | $12.61 | $12.78 | -1.39% | 262,739 |
| Mar 12, 2018 | $13.12 | $13.25 | $12.83 | $12.96 | -0.46% | 222,400 |
| Mar 5, 2018 | $12.39 | $13.22 | $12.24 | $13.02 | +4.41% | 346,580 |
| Feb 26, 2018 | $12.76 | $12.99 | $12.18 | $12.47 | -2.50% | 334,480 |
| Feb 20, 2018 | $12.52 | $12.94 | $12.11 | $12.79 | +2.24% | 428,793 |
| Feb 12, 2018 | $12.20 | $12.59 | $12.01 | $12.51 | +3.39% | 271,764 |
| Feb 5, 2018 | $12.13 | $12.50 | $11.70 | $12.10 | -0.49% | 671,769 |
| Jan 29, 2018 | $13.03 | $13.10 | $12.13 | $12.16 | -6.96% | 488,766 |
| Jan 22, 2018 | $12.98 | $13.45 | $12.92 | $13.07 | +0.69% | 300,141 |
| Jan 16, 2018 | $13.44 | $13.60 | $12.98 | $12.98 | -3.06% | 247,286 |
| Jan 8, 2018 | $13.58 | $13.95 | $13.36 | $13.39 | -1.33% | 287,658 |
| Jan 2, 2018 | $13.43 | $13.79 | $13.39 | $13.57 | +1.04% | 187,627 |
| Dec 26, 2017 | $13.30 | $13.57 | $13.26 | $13.43 | +1.21% | 97,807 |
| Dec 18, 2017 | $13.11 | $13.35 | $12.97 | $13.27 | +1.22% | 248,014 |
| Dec 11, 2017 | $13.46 | $13.58 | $13.07 | $13.11 | -2.82% | 289,609 |
| Dec 4, 2017 | $13.52 | $13.64 | $13.21 | $13.49 | -0.07% | 171,796 |
| Nov 27, 2017 | $13.41 | $13.74 | $13.25 | $13.50 | +0.67% | 201,860 |
| Nov 20, 2017 | $13.45 | $13.55 | $13.29 | $13.41 | -0.22% | 152,597 |
| Nov 13, 2017 | $13.71 | $13.98 | $13.36 | $13.44 | -1.97% | 280,240 |
| Nov 6, 2017 | $13.73 | $13.95 | $13.51 | $13.71 | +0.51% | 273,219 |
| Oct 30, 2017 | $13.38 | $13.80 | $13.01 | $13.64 | +2.63% | 310,400 |
| Oct 23, 2017 | $13.70 | $13.83 | $13.10 | $13.29 | -3.06% | 240,122 |
| Oct 16, 2017 | $13.84 | $14.29 | $13.66 | $13.71 | -0.44% | 303,438 |
| Oct 9, 2017 | $13.73 | $13.83 | $13.55 | $13.77 | +0.58% | 372,291 |
| Oct 2, 2017 | $13.60 | $13.71 | $13.45 | $13.69 | +0.51% | 301,806 |
| Sep 25, 2017 | $13.37 | $13.80 | $13.25 | $13.62 | +2.10% | 302,240 |
| Sep 18, 2017 | $12.80 | $13.62 | $12.80 | $13.34 | +4.30% | 558,042 |
| Sep 11, 2017 | $12.50 | $12.80 | $12.45 | $12.79 | +3.15% | 892,916 |
| Sep 5, 2017 | $13.54 | $13.56 | $12.10 | $12.40 | -8.42% | 1,171,023 |
| Aug 28, 2017 | $13.48 | $13.99 | $13.32 | $13.54 | +0.30% | 324,028 |
| Aug 21, 2017 | $13.59 | $13.60 | $13.22 | $13.50 | -0.66% | 275,069 |
| Aug 14, 2017 | $13.70 | $13.85 | $13.26 | $13.59 | +0.30% | 524,366 |
| Aug 7, 2017 | $13.00 | $14.09 | $12.53 | $13.55 | +13.87% | 1,322,850 |
| Jul 31, 2017 | $12.05 | $12.10 | $11.75 | $11.90 | -0.75% | 211,300 |
| Jul 24, 2017 | $11.76 | $12.14 | $11.68 | $11.99 | +2.48% | 275,377 |
| Jul 17, 2017 | $11.57 | $11.87 | $11.57 | $11.70 | +1.56% | 174,226 |
| Jul 10, 2017 | $11.52 | $11.74 | $11.30 | $11.52 | -0.09% | 170,136 |
| Jul 3, 2017 | $11.81 | $11.98 | $11.26 | $11.53 | -1.20% | 145,814 |
| Jun 26, 2017 | $11.39 | $11.78 | $11.26 | $11.67 | +2.46% | 271,782 |
| Jun 19, 2017 | $11.10 | $11.40 | $11.10 | $11.39 | +1.06% | 195,665 |
| Jun 12, 2017 | $11.20 | $11.40 | $11.15 | $11.27 | +1.08% | 199,049 |
| Jun 5, 2017 | $11.35 | $11.35 | $11.10 | $11.15 | -1.15% | 137,834 |
| May 30, 2017 | $11.34 | $11.35 | $11.14 | $11.28 | +0.53% | 86,616 |
| May 22, 2017 | $11.15 | $11.35 | $11.07 | $11.22 | +0.54% | 183,625 |
| May 15, 2017 | $10.93 | $11.24 | $10.84 | $11.16 | +2.10% | 151,229 |
| May 8, 2017 | $10.98 | $11.10 | $10.77 | $10.93 | -1.44% | 207,146 |
| May 1, 2017 | $11.21 | $11.22 | $10.81 | $11.09 | -0.36% | 163,904 |
| Apr 24, 2017 | $11.25 | $11.32 | $11.01 | $11.13 | -0.80% | 167,557 |
| Apr 17, 2017 | $11.30 | $11.35 | $11.00 | $11.22 | -0.44% | 240,315 |
| Apr 10, 2017 | $11.17 | $11.30 | $11.06 | $11.27 | +1.26% | 206,235 |
| Apr 3, 2017 | $11.16 | $11.34 | $10.91 | $11.13 | +0.27% | 214,758 |
| Mar 27, 2017 | $11.16 | $11.19 | $10.91 | $11.10 | -0.18% | 225,076 |
| Mar 20, 2017 | $11.31 | $11.31 | $10.83 | $11.12 | -1.68% | 240,092 |
| Mar 13, 2017 | $11.08 | $11.36 | $10.95 | $11.31 | +2.82% | 664,212 |
| Mar 6, 2017 | $12.11 | $12.13 | $10.95 | $11.00 | -10.06% | 892,376 |
| Feb 27, 2017 | $12.70 | $12.89 | $12.10 | $12.23 | -4.53% | 288,232 |
| Feb 21, 2017 | $12.17 | $12.88 | $12.06 | $12.81 | +4.57% | 163,846 |
| Feb 13, 2017 | $12.57 | $12.87 | $12.16 | $12.25 | -2.08% | 160,077 |
| Feb 6, 2017 | $12.22 | $12.72 | $12.06 | $12.51 | +2.37% | 114,385 |
| Jan 30, 2017 | $11.84 | $12.34 | $11.80 | $12.22 | +2.26% | 130,515 |
| Jan 23, 2017 | $12.02 | $12.10 | $11.82 | $11.95 | -0.25% | 112,634 |
| Jan 17, 2017 | $11.86 | $12.09 | $11.78 | $11.98 | +0.67% | 132,784 |
| Jan 9, 2017 | $11.25 | $11.93 | $10.97 | $11.90 | +5.50% | 160,454 |
| Jan 3, 2017 | $11.33 | $11.37 | $10.85 | $11.28 | +0.36% | 76,794 |
| Dec 27, 2016 | $10.90 | $11.24 | $10.80 | $11.24 | +2.74% | 77,834 |
| Dec 19, 2016 | $10.83 | $11.14 | $10.82 | $10.94 | +1.11% | 69,362 |
| Dec 12, 2016 | $10.99 | $11.12 | $10.35 | $10.82 | -1.46% | 183,387 |
| Dec 5, 2016 | $10.75 | $11.09 | $10.55 | $10.98 | +2.43% | 112,856 |
| Nov 28, 2016 | $11.10 | $11.17 | $10.68 | $10.72 | -3.77% | 136,955 |
| Nov 21, 2016 | $11.05 | $11.40 | $10.81 | $11.14 | +1.09% | 119,376 |
| Nov 14, 2016 | $10.35 | $11.20 | $10.34 | $11.02 | – | 145,778 |
Seasonality
LAND 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 | 3.7% | 1.9% | -2.5% | 1.6% | -0.2% | -0.7% | 1.8% | 1.8% | -4.1% | -2.9% | 5.7% | -1.1% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 22.4% | 10.6% | -16.6% | -5.5% | -0.7% | -9.5% | -4.4% | 13.8% | 3.6% | -21.3% | ||
| 2025 | 0.5% | 5.9% | -7.8% | -5.1% | 0.0% | 3.4% | -9.1% | 0.5% | 0.1% | -0.6% | 3.3% | -1.2% |
| 2024 | -1.7% | -7.8% | 2.9% | -4.6% | 6.8% | 1.8% | 8.8% | -8.3% | 2.8% | -5.9% | -7.5% | -9.3% |
| 2023 | 6.7% | -9.7% | -5.1% | -3.0% | -1.6% | 3.2% | 3.2% | -5.7% | -9.3% | -3.7% | 5.4% | 1.0% |
| 2022 | -9.6% | -1.8% | 22.0% | 0.1% | -26.1% | -17.3% | 22.6% | -13.1% | -22.8% | 12.7% | 1.2% | -10.4% |
| 2021 | 7.8% | 13.9% | 2.5% | 14.9% | 10.4% | 4.2% | -2.9% | 1.2% | -3.1% | -2.6% | 29.2% | 18.3% |
| 2020 | 2.3% | 1.8% | -11.4% | 13.7% | 8.4% | 9.7% | 1.7% | -1.8% | -4.3% | -7.4% | 5.2% | 0.9% |
| 2019 | 5.6% | 1.5% | 3.9% | 0.5% | -1.8% | -6.7% | 0.0% | 0.6% | 3.7% | 0.9% | 6.4% | 2.6% |
| 2018 | -4.9% | -1.8% | -2.7% | 4.7% | 1.6% | -0.4% | -5.9% | 15.7% | -9.6% | 1.7% | 6.0% | -12.8% |
| 2017 | 7.7% | 6.5% | -12.9% | 0.7% | 1.2% | 4.4% | 4.0% | 15.5% | -1.8% | -2.6% | 1.6% | 0.6% |