GLADSTONE LAND Corp (LANDP) stock
LANDPNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as LAND, LANDO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 11, 2026Score 8/3023% below fair value
$18.88−0.30 (-1.56%)
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
$18.88
-1.56% on the day
52-week range
$18.42 – $21.50
-12.2% from the high
Change over 52 weeks
-3.7%
From $19.61 on Oct 30, 2025
Average volume
21,311
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $19.52 | $19.71 | $18.88 | $18.88 | -2.98% | 100,429 |
| Oct 19, 2026 | $19.65 | $19.85 | $19.42 | $19.46 | -1.42% | 66,995 |
| Oct 12, 2026 | $19.86 | $20.04 | $19.60 | $19.74 | -1.40% | 73,545 |
| Oct 5, 2026 | $20.09 | $20.18 | $19.77 | $20.02 | -0.35% | 70,519 |
| Sep 28, 2026 | $19.79 | $20.19 | $19.65 | $20.09 | +1.01% | 89,433 |
| Sep 21, 2026 | $19.83 | $20.00 | $19.60 | $19.89 | +0.30% | 117,518 |
| Sep 14, 2026 | $20.25 | $20.46 | $19.72 | $19.83 | -2.60% | 122,501 |
| Sep 8, 2026 | $20.52 | $20.66 | $20.30 | $20.36 | 0.00% | 101,921 |
| Aug 31, 2026 | $21.00 | $21.00 | $20.10 | $20.36 | -1.74% | 148,480 |
| Aug 24, 2026 | $20.61 | $20.90 | $20.54 | $20.72 | +0.19% | 71,318 |
| Aug 17, 2026 | $21.18 | $21.28 | $20.59 | $20.68 | -2.81% | 123,144 |
| Aug 10, 2026 | $21.44 | $21.49 | $21.00 | $21.28 | -0.76% | 125,240 |
| Aug 3, 2026 | $21.10 | $21.50 | $21.07 | $21.44 | +1.92% | 122,775 |
| Jul 27, 2026 | $21.14 | $21.23 | $20.81 | $21.04 | -0.54% | 138,113 |
| Jul 20, 2026 | $21.03 | $21.35 | $20.85 | $21.15 | +1.15% | 114,358 |
| Jul 13, 2026 | $20.51 | $21.22 | $20.51 | $20.91 | +1.60% | 95,476 |
| Jul 6, 2026 | $20.22 | $20.68 | $20.22 | $20.58 | +1.93% | 84,163 |
| Jun 29, 2026 | $20.30 | $20.79 | $20.10 | $20.19 | -0.20% | 111,474 |
| Jun 22, 2026 | $20.42 | $20.50 | $20.07 | $20.23 | -0.71% | 115,409 |
| Jun 15, 2026 | $20.50 | $20.60 | $20.30 | $20.38 | -0.07% | 133,380 |
| Jun 8, 2026 | $20.53 | $20.62 | $20.30 | $20.39 | -0.68% | 90,563 |
| Jun 1, 2026 | $20.41 | $20.62 | $20.34 | $20.53 | +0.59% | 103,768 |
| May 26, 2026 | $20.40 | $20.58 | $20.26 | $20.41 | 0.00% | 125,405 |
| May 18, 2026 | $20.64 | $20.85 | $20.33 | $20.41 | -1.50% | 99,829 |
| May 11, 2026 | $20.77 | $20.90 | $20.52 | $20.72 | -0.29% | 101,471 |
| May 4, 2026 | $20.75 | $20.89 | $20.55 | $20.78 | +0.43% | 71,450 |
| Apr 27, 2026 | $20.70 | $21.14 | $20.45 | $20.69 | -0.48% | 145,849 |
| Apr 20, 2026 | $19.96 | $21.18 | $19.93 | $20.79 | +3.64% | 220,155 |
| Apr 13, 2026 | $19.97 | $20.22 | $19.82 | $20.06 | +0.40% | 127,449 |
| Apr 6, 2026 | $20.03 | $20.11 | $19.43 | $19.98 | +0.20% | 131,920 |
| Mar 30, 2026 | $19.90 | $20.21 | $19.80 | $19.94 | +0.91% | 110,269 |
| Mar 23, 2026 | $19.46 | $19.94 | $19.46 | $19.76 | +0.36% | 74,647 |
| Mar 16, 2026 | $19.94 | $20.09 | $19.52 | $19.69 | -1.36% | 113,681 |
| Mar 9, 2026 | $19.75 | $19.98 | $19.71 | $19.96 | +0.97% | 106,728 |
| Mar 2, 2026 | $19.77 | $19.84 | $19.61 | $19.77 | +0.41% | 83,530 |
| Feb 23, 2026 | $19.83 | $19.88 | $19.69 | $19.69 | -0.40% | 101,049 |
| Feb 17, 2026 | $19.85 | $19.88 | $19.62 | $19.77 | -0.35% | 78,942 |
| Feb 9, 2026 | $19.73 | $19.89 | $19.52 | $19.84 | +0.61% | 134,738 |
| Feb 2, 2026 | $19.60 | $19.83 | $19.54 | $19.72 | +0.64% | 170,137 |
| Jan 26, 2026 | $19.60 | $19.60 | $19.45 | $19.60 | +0.03% | 83,788 |
| Jan 20, 2026 | $19.29 | $19.79 | $19.20 | $19.59 | +1.32% | 115,069 |
| Jan 12, 2026 | $19.32 | $19.46 | $19.11 | $19.34 | -0.59% | 186,793 |
| Jan 5, 2026 | $19.00 | $19.47 | $18.95 | $19.45 | +2.58% | 187,953 |
| Dec 29, 2025 | $18.79 | $19.00 | $18.75 | $18.96 | +1.83% | 188,264 |
| Dec 22, 2025 | $18.75 | $18.79 | $18.42 | $18.62 | -0.96% | 107,258 |
| Dec 15, 2025 | $18.60 | $18.89 | $18.45 | $18.80 | +0.75% | 158,498 |
| Dec 8, 2025 | $19.00 | $19.12 | $18.55 | $18.66 | -1.79% | 166,156 |
| Dec 1, 2025 | $19.10 | $19.19 | $18.80 | $19.00 | -0.52% | 87,954 |
| Nov 24, 2025 | $19.13 | $19.34 | $18.64 | $19.10 | 0.00% | 168,226 |
| Nov 17, 2025 | $19.49 | $19.49 | $18.98 | $19.10 | -2.25% | 147,899 |
| Nov 10, 2025 | $19.55 | $19.79 | $19.50 | $19.54 | -0.08% | 89,107 |
| Nov 3, 2025 | $19.77 | $19.80 | $19.56 | $19.56 | -0.68% | 74,863 |
| Oct 27, 2025 | $19.38 | $19.90 | $19.28 | $19.69 | +1.60% | 292,195 |
| Oct 20, 2025 | $19.25 | $19.42 | $19.12 | $19.38 | +0.68% | 130,827 |
| Oct 13, 2025 | $19.34 | $19.45 | $18.92 | $19.25 | -0.36% | 83,499 |
| Oct 6, 2025 | $19.51 | $19.51 | $19.29 | $19.32 | -0.41% | 115,473 |
| Sep 29, 2025 | $19.34 | $19.55 | $19.31 | $19.40 | -0.21% | 141,261 |
| Sep 22, 2025 | $19.65 | $20.00 | $19.31 | $19.44 | -2.21% | 113,512 |
| Sep 15, 2025 | $19.98 | $20.20 | $19.58 | $19.88 | -0.50% | 131,814 |
| Sep 8, 2025 | $19.42 | $20.02 | $19.33 | $19.98 | +2.99% | 169,731 |
| Sep 2, 2025 | $19.35 | $19.62 | $19.26 | $19.40 | +0.36% | 69,831 |
| Aug 25, 2025 | $19.29 | $19.35 | $19.04 | $19.33 | +0.10% | 89,578 |
| Aug 18, 2025 | $19.25 | $19.33 | $19.04 | $19.31 | +0.05% | 185,659 |
| Aug 11, 2025 | $19.65 | $19.70 | $19.20 | $19.30 | -1.99% | 174,376 |
| Aug 4, 2025 | $19.85 | $19.91 | $19.58 | $19.69 | -0.45% | 108,021 |
| Jul 28, 2025 | $20.16 | $20.18 | $19.62 | $19.78 | -1.88% | 120,940 |
| Jul 21, 2025 | $19.80 | $20.25 | $19.49 | $20.16 | +1.05% | 186,283 |
| Jul 14, 2025 | $20.00 | $20.09 | $19.70 | $19.95 | +0.03% | 97,384 |
| Jul 7, 2025 | $19.43 | $20.00 | $19.33 | $19.95 | +3.02% | 105,058 |
| Jun 30, 2025 | $19.39 | $19.48 | $19.20 | $19.36 | +0.05% | 84,848 |
| Jun 23, 2025 | $19.38 | $19.55 | $19.21 | $19.35 | -0.41% | 113,818 |
| Jun 16, 2025 | $19.56 | $19.61 | $19.37 | $19.43 | -0.72% | 60,298 |
| Jun 9, 2025 | $19.58 | $19.68 | $19.30 | $19.57 | +0.27% | 73,276 |
| Jun 2, 2025 | $19.48 | $19.92 | $19.25 | $19.52 | +0.55% | 97,703 |
| May 26, 2025 | $19.94 | $20.00 | $19.35 | $19.41 | -2.75% | 87,480 |
| May 19, 2025 | $20.15 | $20.27 | $19.80 | $19.96 | -1.33% | 109,791 |
| May 12, 2025 | $20.29 | $20.67 | $20.05 | $20.23 | 0.00% | 77,247 |
| May 5, 2025 | $20.24 | $20.79 | $20.19 | $20.23 | +0.15% | 129,188 |
| Apr 28, 2025 | $19.89 | $20.25 | $19.89 | $20.20 | +1.10% | 102,748 |
| Apr 21, 2025 | $19.99 | $20.25 | $19.73 | $19.98 | +0.15% | 78,531 |
| Apr 14, 2025 | $18.92 | $19.99 | $18.65 | $19.95 | +6.29% | 92,677 |
| Apr 7, 2025 | $18.86 | $19.15 | $18.21 | $18.77 | -2.09% | 230,137 |
| Mar 31, 2025 | $20.26 | $20.43 | $19.10 | $19.17 | -5.38% | 194,001 |
| Mar 24, 2025 | $20.06 | $20.32 | $19.91 | $20.26 | +1.00% | 168,809 |
| Mar 17, 2025 | $20.21 | $20.43 | $19.95 | $20.06 | -0.55% | 126,114 |
| Mar 10, 2025 | $20.46 | $20.59 | $20.05 | $20.17 | -1.42% | 169,677 |
| Mar 3, 2025 | $20.30 | $20.55 | $20.09 | $20.46 | +0.79% | 144,698 |
| Feb 24, 2025 | $20.15 | $20.44 | $20.12 | $20.30 | +0.74% | 124,559 |
| Feb 18, 2025 | $20.30 | $20.45 | $20.04 | $20.15 | -0.49% | 112,503 |
| Feb 10, 2025 | $21.96 | $21.96 | $20.00 | $20.25 | +0.55% | 190,312 |
| Feb 3, 2025 | $20.78 | $20.90 | $20.11 | $20.14 | -3.06% | 244,944 |
| Jan 27, 2025 | $20.49 | $22.45 | $20.34 | $20.78 | +2.09% | 216,584 |
| Jan 21, 2025 | $20.42 | $21.00 | $20.25 | $20.35 | -0.44% | 44,411 |
| Jan 13, 2025 | $20.05 | $20.93 | $19.88 | $20.44 | +1.39% | 67,026 |
| Jan 6, 2025 | $20.80 | $20.97 | $20.16 | $20.16 | -3.26% | 68,866 |
| Dec 30, 2024 | $20.72 | $21.20 | $20.25 | $20.84 | +0.34% | 78,777 |
| Dec 23, 2024 | $21.36 | $21.46 | $20.61 | $20.77 | -2.90% | 62,650 |
| Dec 16, 2024 | $21.20 | $21.68 | $20.75 | $21.39 | +1.09% | 307,636 |
| Dec 9, 2024 | $22.07 | $22.07 | $21.02 | $21.16 | -2.04% | 183,056 |
| Dec 2, 2024 | $21.72 | $22.21 | $21.52 | $21.60 | -0.65% | 80,354 |
| Nov 25, 2024 | $22.15 | $22.30 | $21.50 | $21.74 | -1.82% | 68,811 |
| Nov 18, 2024 | $21.42 | $22.15 | $21.42 | $22.14 | +2.04% | 139,010 |
| Nov 11, 2024 | $21.46 | $21.79 | $21.27 | $21.70 | +0.46% | 233,930 |
| Nov 4, 2024 | $21.55 | $21.80 | $21.27 | $21.60 | +0.53% | 82,176 |
| Oct 28, 2024 | $21.16 | $21.60 | $21.00 | $21.49 | +3.10% | 163,289 |
| Oct 21, 2024 | $21.56 | $21.64 | $20.75 | $20.84 | -3.34% | 181,781 |
| Oct 14, 2024 | $21.56 | $21.80 | $21.52 | $21.56 | 0.00% | 78,415 |
| Oct 7, 2024 | $21.85 | $21.97 | $21.50 | $21.56 | -1.46% | 81,675 |
| Sep 30, 2024 | $22.10 | $22.18 | $21.50 | $21.88 | -1.33% | 106,915 |
| Sep 23, 2024 | $22.14 | $22.35 | $22.05 | $22.18 | +0.34% | 166,917 |
| Sep 16, 2024 | $22.50 | $22.50 | $21.80 | $22.10 | -1.73% | 164,040 |
| Sep 9, 2024 | $21.19 | $22.63 | $20.97 | $22.49 | +6.39% | 193,625 |
| Sep 3, 2024 | $20.85 | $21.39 | $20.85 | $21.14 | +1.39% | 53,979 |
| Aug 26, 2024 | $21.07 | $21.35 | $20.85 | $20.85 | -0.95% | 121,994 |
| Aug 19, 2024 | $20.94 | $21.19 | $20.82 | $21.05 | -0.38% | 132,934 |
| Aug 12, 2024 | $20.91 | $21.38 | $20.90 | $21.13 | +0.50% | 107,047 |
| Aug 5, 2024 | $21.07 | $21.27 | $20.52 | $21.03 | -0.83% | 69,935 |
| Jul 29, 2024 | $21.20 | $21.40 | $20.76 | $21.20 | +0.95% | 61,897 |
| Jul 22, 2024 | $21.29 | $21.39 | $20.55 | $21.00 | -0.71% | 71,107 |
| Jul 15, 2024 | $20.96 | $21.50 | $20.94 | $21.15 | +0.81% | 39,824 |
| Jul 8, 2024 | $20.85 | $21.23 | $20.53 | $20.98 | +0.24% | 81,597 |
| Jul 1, 2024 | $21.00 | $21.17 | $20.22 | $20.93 | -0.57% | 30,062 |
| Jun 24, 2024 | $20.60 | $21.24 | $20.60 | $21.05 | +2.68% | 56,512 |
| Jun 17, 2024 | $20.81 | $21.00 | $20.03 | $20.50 | -1.63% | 106,040 |
| Jun 10, 2024 | $20.89 | $21.20 | $20.75 | $20.84 | -1.28% | 64,001 |
| Jun 3, 2024 | $20.05 | $21.20 | $20.00 | $21.11 | +4.89% | 86,706 |
| May 28, 2024 | $20.00 | $20.25 | $19.50 | $20.13 | +1.66% | 121,956 |
| May 20, 2024 | $19.70 | $20.22 | $19.60 | $19.80 | +2.20% | 124,211 |
| May 13, 2024 | $19.30 | $19.59 | $19.22 | $19.37 | +0.36% | 64,428 |
| May 6, 2024 | $19.44 | $19.65 | $19.10 | $19.30 | -0.26% | 78,837 |
| Apr 29, 2024 | $19.55 | $19.65 | $19.05 | $19.35 | 0.00% | 61,600 |
| Apr 22, 2024 | $19.11 | $19.64 | $19.06 | $19.35 | +1.20% | 70,308 |
| Apr 15, 2024 | $19.63 | $19.84 | $19.11 | $19.12 | -2.20% | 71,577 |
| Apr 8, 2024 | $20.25 | $20.52 | $19.30 | $19.55 | -3.93% | 100,787 |
| Apr 1, 2024 | $20.00 | $20.89 | $19.90 | $20.35 | +1.65% | 144,303 |
| Mar 25, 2024 | $19.95 | $20.18 | $19.51 | $20.02 | +0.55% | 90,056 |
| Mar 18, 2024 | $19.89 | $20.24 | $19.66 | $19.91 | +0.50% | 129,148 |
| Mar 11, 2024 | $20.25 | $20.25 | $19.81 | $19.81 | -2.41% | 85,879 |
| Mar 4, 2024 | $20.00 | $20.30 | $19.85 | $20.30 | +1.50% | 89,211 |
| Feb 26, 2024 | $19.92 | $20.19 | $19.77 | $20.00 | -0.05% | 67,606 |
| Feb 20, 2024 | $20.00 | $20.30 | $19.87 | $20.01 | -1.19% | 66,914 |
| Feb 12, 2024 | $19.87 | $20.25 | $19.55 | $20.25 | +2.95% | 124,622 |
| Feb 5, 2024 | $19.54 | $19.95 | $19.30 | $19.67 | +2.18% | 115,699 |
| Jan 29, 2024 | $19.45 | $19.73 | $19.04 | $19.25 | -0.67% | 102,487 |
| Jan 22, 2024 | $18.81 | $19.46 | $18.75 | $19.38 | +1.95% | 63,150 |
| Jan 16, 2024 | $18.80 | $19.45 | $18.75 | $19.01 | +1.12% | 104,007 |
| Jan 8, 2024 | $18.80 | $19.25 | $18.75 | $18.80 | +0.27% | 66,059 |
| Jan 2, 2024 | $19.00 | $19.02 | $18.62 | $18.75 | -1.32% | 64,111 |
| Dec 26, 2023 | $18.71 | $19.20 | $18.25 | $19.00 | +1.55% | 178,997 |
| Dec 18, 2023 | $19.03 | $19.21 | $18.62 | $18.71 | -1.73% | 107,378 |
| Dec 11, 2023 | $19.00 | $19.26 | $18.80 | $19.04 | +0.93% | 102,101 |
| Dec 4, 2023 | $19.40 | $19.50 | $18.80 | $18.87 | -3.26% | 57,983 |
| Nov 27, 2023 | $18.49 | $19.50 | $18.43 | $19.50 | +5.58% | 116,720 |
| Nov 20, 2023 | $18.26 | $18.49 | $18.03 | $18.47 | +1.15% | 40,539 |
| Nov 13, 2023 | $18.04 | $18.48 | $17.65 | $18.26 | +1.84% | 85,162 |
| Nov 6, 2023 | $18.00 | $18.30 | $17.48 | $17.93 | +0.73% | 65,374 |
| Oct 30, 2023 | $17.05 | $18.03 | $16.82 | $17.80 | +6.02% | 84,705 |
| Oct 23, 2023 | $17.05 | $17.67 | $16.56 | $16.79 | -1.24% | 76,863 |
| Oct 16, 2023 | $17.29 | $17.88 | $16.96 | $17.00 | -1.45% | 100,568 |
| Oct 9, 2023 | $17.39 | $17.77 | $17.03 | $17.25 | -1.09% | 70,169 |
| Oct 2, 2023 | $18.13 | $18.30 | $15.91 | $17.44 | -3.49% | 100,826 |
| Sep 25, 2023 | $18.61 | $18.92 | $18.02 | $18.07 | -3.73% | 86,919 |
| Sep 18, 2023 | $18.75 | $18.95 | $18.40 | $18.77 | -0.48% | 60,582 |
| Sep 11, 2023 | $19.20 | $19.33 | $18.75 | $18.86 | -1.62% | 107,816 |
| Sep 5, 2023 | $19.30 | $19.30 | $18.91 | $19.17 | -0.42% | 56,364 |
| Aug 28, 2023 | $19.35 | $19.47 | $19.00 | $19.25 | -2.28% | 89,364 |
| Aug 21, 2023 | $19.60 | $19.70 | $19.11 | $19.70 | +0.10% | 73,709 |
| Aug 14, 2023 | $20.00 | $20.05 | $19.51 | $19.68 | -1.30% | 83,703 |
| Aug 7, 2023 | $19.85 | $20.22 | $19.37 | $19.94 | +0.50% | 179,606 |
| Jul 31, 2023 | $20.22 | $20.37 | $19.72 | $19.84 | -1.64% | 79,314 |
| Jul 24, 2023 | $20.23 | $20.38 | $19.95 | $20.17 | -0.20% | 100,035 |
| Jul 17, 2023 | $20.09 | $20.38 | $19.90 | $20.21 | +1.10% | 133,720 |
| Jul 10, 2023 | $19.84 | $20.25 | $19.84 | $19.99 | +0.96% | 67,611 |
| Jul 3, 2023 | $20.25 | $20.33 | $19.58 | $19.80 | -2.32% | 67,066 |
| Jun 26, 2023 | $20.50 | $20.58 | $19.92 | $20.27 | -0.54% | 153,615 |
| Jun 20, 2023 | $20.20 | $21.00 | $20.07 | $20.38 | +0.94% | 180,982 |
| Jun 12, 2023 | $20.27 | $20.75 | $18.92 | $20.19 | -1.03% | 488,704 |
| Jun 5, 2023 | $25.00 | $25.00 | $18.02 | $20.40 | -18.40% | 117,324 |
| May 30, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| May 22, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| May 15, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| May 8, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| May 1, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Apr 24, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Apr 17, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Apr 10, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Apr 3, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Mar 27, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Mar 20, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Mar 13, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Mar 6, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Feb 27, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Feb 21, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Feb 13, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Feb 6, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jan 30, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jan 23, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jan 17, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jan 9, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jan 3, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Dec 27, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Dec 19, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Dec 12, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Dec 5, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Nov 28, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Nov 21, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Nov 14, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Nov 7, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Oct 31, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Oct 24, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Oct 17, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Oct 10, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Oct 3, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Sep 26, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Sep 19, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Sep 12, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Sep 6, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Aug 29, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Aug 22, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Aug 15, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Aug 8, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Aug 1, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jul 25, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jul 18, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jul 11, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jul 5, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jun 27, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jun 21, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jun 13, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jun 6, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| May 31, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| May 23, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| May 16, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| May 9, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| May 2, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Apr 25, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Apr 18, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Apr 11, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Apr 4, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Mar 28, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Mar 21, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Mar 14, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Mar 7, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Feb 28, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Feb 22, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Feb 14, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Feb 7, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jan 31, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jan 24, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jan 18, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jan 10, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jan 3, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Dec 27, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Dec 20, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Dec 13, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Dec 6, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Nov 29, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Nov 22, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Nov 15, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Nov 8, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Nov 1, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Oct 25, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Oct 18, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Oct 11, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Oct 4, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Sep 27, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Sep 20, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Sep 13, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Sep 7, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Aug 30, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Aug 23, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Aug 16, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Aug 9, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Aug 2, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jul 26, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jul 19, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jul 12, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jul 6, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jun 28, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jun 21, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jun 14, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jun 7, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Jun 1, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| May 24, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| May 17, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| May 10, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| May 3, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Apr 26, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Apr 19, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Apr 12, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Apr 5, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Mar 29, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Mar 22, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Mar 15, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Mar 8, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Mar 1, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Feb 22, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Feb 16, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Feb 8, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 16,547 |
| Feb 1, 2021 | $25.06 | $25.10 | $25.00 | $25.00 | -0.48% | 32,703 |
| Jan 25, 2021 | $25.00 | $25.14 | $25.00 | $25.12 | +0.48% | 33,507 |
| Jan 19, 2021 | $25.15 | $25.34 | $25.00 | $25.00 | -0.60% | 30,719 |
| Jan 11, 2021 | $26.30 | $26.49 | $25.13 | $25.15 | -5.06% | 81,085 |
| Jan 4, 2021 | $26.59 | $26.82 | $26.14 | $26.49 | -0.41% | 10,561 |
| Dec 28, 2020 | $26.15 | $26.82 | $26.15 | $26.60 | +1.60% | 7,645 |
| Dec 21, 2020 | $26.35 | $26.49 | $26.10 | $26.18 | -0.46% | 5,987 |
| Dec 14, 2020 | $26.47 | $26.98 | $26.13 | $26.30 | +0.11% | 11,635 |
| Dec 7, 2020 | $26.11 | $26.46 | $26.09 | $26.27 | +0.69% | 17,500 |
| Nov 30, 2020 | $26.13 | $26.49 | $26.02 | $26.09 | -0.15% | 11,312 |
| Nov 23, 2020 | $26.12 | $26.24 | $26.01 | $26.13 | +0.73% | 8,118 |
| Nov 16, 2020 | $26.19 | $26.25 | $25.78 | $25.94 | -0.31% | 12,946 |
| Nov 9, 2020 | $26.20 | $26.85 | $26.00 | $26.02 | -0.31% | 15,203 |
| Nov 2, 2020 | $25.86 | $26.25 | $25.86 | $26.10 | +1.08% | 9,092 |
| Oct 26, 2020 | $25.91 | $26.29 | $25.82 | $25.82 | -0.58% | 10,001 |
| Oct 19, 2020 | $26.19 | $26.56 | $25.92 | $25.97 | -1.25% | 17,817 |
| Oct 12, 2020 | $26.05 | $26.69 | $26.02 | $26.30 | +0.57% | 22,843 |
| Oct 5, 2020 | $26.48 | $26.55 | $25.91 | $26.15 | -1.47% | 9,940 |
| Sep 28, 2020 | $26.45 | $26.60 | $26.17 | $26.54 | +1.14% | 9,506 |
| Sep 21, 2020 | $26.49 | $26.49 | $26.17 | $26.24 | +0.42% | 5,437 |
| Sep 14, 2020 | $26.54 | $26.73 | $26.05 | $26.13 | -1.28% | 4,139 |
| Sep 8, 2020 | $26.43 | $26.99 | $26.07 | $26.47 | +0.49% | 16,186 |
| Aug 31, 2020 | $26.50 | $26.50 | $25.90 | $26.34 | -0.60% | 18,958 |
| Aug 24, 2020 | $26.25 | $26.50 | $26.00 | $26.50 | +0.80% | 9,925 |
| Aug 17, 2020 | $26.30 | $26.36 | $26.00 | $26.29 | +0.15% | 6,214 |
| Aug 10, 2020 | $26.21 | $26.30 | $25.90 | $26.25 | +1.16% | 11,661 |
| Aug 3, 2020 | $26.18 | $26.20 | $25.90 | $25.95 | -0.57% | 5,456 |
| Jul 27, 2020 | $26.05 | $26.23 | $26.00 | $26.10 | +0.19% | 14,513 |
| Jul 20, 2020 | $26.10 | $26.30 | $25.87 | $26.05 | -0.46% | 10,173 |
| Jul 13, 2020 | $26.30 | $26.30 | $25.80 | $26.17 | -0.68% | 7,566 |
| Jul 6, 2020 | $25.88 | $26.35 | $25.88 | $26.35 | +1.35% | 10,368 |
| Jun 29, 2020 | $26.18 | $26.35 | $25.83 | $26.00 | -0.69% | 7,842 |
| Jun 22, 2020 | $26.18 | $26.18 | $25.46 | $26.18 | 0.00% | 14,615 |
| Jun 15, 2020 | $25.70 | $26.20 | $25.67 | $26.18 | +1.47% | 7,985 |
| Jun 8, 2020 | $25.80 | $26.25 | $25.50 | $25.80 | -1.15% | 21,765 |
| Jun 1, 2020 | $25.75 | $26.24 | $25.65 | $26.10 | +1.44% | 10,233 |
| May 26, 2020 | $25.89 | $26.01 | $25.50 | $25.73 | -0.62% | 8,097 |
| May 18, 2020 | $25.75 | $26.05 | $25.75 | $25.89 | +0.54% | 11,402 |
| May 11, 2020 | $25.80 | $25.80 | $25.55 | $25.75 | 0.00% | 7,924 |
| May 4, 2020 | $25.30 | $25.80 | $25.19 | $25.75 | +1.62% | 25,517 |
| Apr 27, 2020 | $25.40 | $25.40 | $25.10 | $25.34 | +1.04% | 22,543 |
| Apr 20, 2020 | $25.33 | $25.60 | $25.05 | $25.08 | -0.87% | 19,829 |
| Apr 13, 2020 | $25.19 | $25.30 | $24.80 | $25.30 | +1.40% | 24,973 |
| Apr 6, 2020 | $24.57 | $25.34 | $24.00 | $24.95 | +2.42% | 20,887 |
| Mar 30, 2020 | $24.37 | $24.99 | $23.76 | $24.36 | -1.58% | 27,397 |
| Mar 23, 2020 | $23.78 | $25.00 | $22.00 | $24.75 | +7.42% | 29,568 |
| Mar 16, 2020 | $24.90 | $25.37 | $15.75 | $23.04 | -6.91% | 71,120 |
| Mar 9, 2020 | $25.66 | $25.95 | $24.25 | $24.75 | -3.73% | 49,906 |
| Mar 2, 2020 | $25.75 | $26.05 | $25.65 | $25.71 | -0.04% | 23,240 |
| Feb 24, 2020 | $25.78 | $26.01 | $25.61 | $25.72 | -0.62% | 37,227 |
| Feb 18, 2020 | $25.73 | $25.89 | $25.70 | $25.88 | -0.35% | 31,152 |
| Feb 10, 2020 | $26.09 | $26.10 | $25.89 | $25.97 | -0.12% | 16,285 |
| Feb 3, 2020 | $25.99 | $26.10 | $25.80 | $26.00 | -0.08% | 9,987 |
| Jan 27, 2020 | $26.04 | $26.04 | $25.76 | $26.02 | +0.08% | 12,228 |
| Jan 21, 2020 | $26.10 | $26.10 | $25.81 | $26.00 | 0.00% | 7,667 |
| Jan 13, 2020 | $25.72 | $26.09 | $25.69 | $26.00 | +0.42% | 9,688 |
| Jan 6, 2020 | $25.71 | $25.92 | $25.69 | $25.89 | +0.43% | 9,891 |
| Dec 30, 2019 | $25.70 | $25.87 | $25.54 | $25.78 | +0.35% | 14,460 |
| Dec 23, 2019 | $25.72 | $26.04 | $25.64 | $25.69 | -0.81% | 12,755 |
| Dec 16, 2019 | $26.36 | $26.37 | $25.86 | $25.90 | -1.07% | 18,309 |
| Dec 9, 2019 | $26.13 | $26.31 | $25.75 | $26.18 | +0.69% | 10,633 |
| Dec 2, 2019 | $26.25 | $26.40 | $25.92 | $26.00 | -0.95% | 9,102 |
| Nov 25, 2019 | $26.26 | $26.34 | $26.06 | $26.25 | -0.04% | 5,267 |
| Nov 18, 2019 | $26.03 | $27.52 | $26.00 | $26.26 | +0.88% | 15,026 |
| Nov 11, 2019 | $26.14 | $28.71 | $25.90 | $26.03 | -0.27% | 14,546 |
| Nov 4, 2019 | $26.14 | $26.14 | $25.99 | $26.10 | +0.58% | 3,813 |
| Oct 28, 2019 | $25.91 | $26.15 | $25.91 | $25.95 | -0.31% | 5,586 |
| Oct 21, 2019 | $26.17 | $26.17 | $25.82 | $26.03 | +0.19% | 7,080 |
| Oct 14, 2019 | $25.97 | $26.17 | $25.85 | $25.98 | +0.19% | 8,453 |
| Oct 7, 2019 | $25.83 | $26.00 | $25.74 | $25.93 | +0.50% | 5,533 |
| Sep 30, 2019 | $25.89 | $26.01 | $25.65 | $25.80 | +0.16% | 12,455 |
| Sep 23, 2019 | $25.71 | $25.99 | $25.60 | $25.76 | -1.08% | 8,122 |
| Sep 16, 2019 | $25.80 | $26.04 | $25.72 | $26.04 | +0.93% | 5,044 |
| Sep 9, 2019 | $26.15 | $26.37 | $25.80 | $25.80 | -0.39% | 14,164 |
| Sep 3, 2019 | $26.23 | $26.46 | $25.89 | $25.90 | -1.71% | 25,287 |
| Aug 26, 2019 | $26.21 | $26.45 | $26.13 | $26.35 | +0.38% | 5,979 |
| Aug 19, 2019 | $26.10 | $26.25 | $25.99 | $26.25 | +0.96% | 7,860 |
| Aug 12, 2019 | $25.90 | $26.10 | $25.80 | $26.00 | +0.66% | 6,399 |
| Aug 5, 2019 | $25.75 | $25.93 | $25.62 | $25.83 | +0.16% | 3,720 |
| Jul 29, 2019 | $25.87 | $26.00 | $25.70 | $25.79 | -0.23% | 7,947 |
| Jul 22, 2019 | $25.84 | $25.99 | $25.72 | $25.85 | 0.00% | 8,639 |
| Jul 15, 2019 | $25.94 | $26.09 | $25.80 | $25.85 | -0.08% | 12,181 |
| Jul 8, 2019 | $25.94 | $26.11 | $25.75 | $25.87 | -0.27% | 12,802 |
| Jul 1, 2019 | $26.00 | $26.00 | $25.90 | $25.94 | -0.15% | 3,256 |
| Jun 24, 2019 | $25.90 | $26.24 | $25.86 | $25.98 | +0.46% | 3,529 |
| Jun 17, 2019 | $26.32 | $26.36 | $25.86 | $25.86 | -2.05% | 1,939 |
| Jun 10, 2019 | $25.97 | $26.45 | $25.90 | $26.40 | +1.93% | 6,757 |
| Jun 3, 2019 | $25.72 | $26.10 | $25.72 | $25.90 | +0.23% | 8,881 |
| May 28, 2019 | $25.84 | $25.90 | $25.70 | $25.84 | +0.04% | 16,447 |
| May 20, 2019 | $25.75 | $26.01 | $25.69 | $25.83 | +0.12% | 12,034 |
| May 13, 2019 | $25.89 | $26.03 | $25.51 | $25.80 | -0.04% | 18,082 |
| May 6, 2019 | $25.78 | $25.91 | $25.70 | $25.81 | +0.12% | 4,465 |
| Apr 29, 2019 | $25.71 | $25.86 | $25.63 | $25.78 | +0.27% | 10,841 |
| Apr 22, 2019 | $25.61 | $25.80 | $25.61 | $25.71 | +0.43% | 8,167 |
| Apr 15, 2019 | $25.75 | $25.81 | $25.60 | $25.60 | -0.66% | 10,802 |
| Apr 8, 2019 | $25.65 | $25.79 | $25.55 | $25.77 | +0.55% | 23,094 |
| Apr 1, 2019 | $25.70 | $25.73 | $25.58 | $25.63 | -0.39% | 8,664 |
| Mar 25, 2019 | $25.60 | $25.74 | $25.55 | $25.73 | +0.51% | 5,692 |
| Mar 18, 2019 | $25.70 | $25.73 | $25.51 | $25.60 | 0.00% | 14,449 |
| Mar 11, 2019 | $25.65 | $25.74 | $25.60 | $25.60 | -0.19% | 5,996 |
| Mar 4, 2019 | $25.56 | $25.67 | $25.56 | $25.65 | -0.39% | 4,920 |
| Feb 25, 2019 | $25.60 | $25.75 | $25.55 | $25.75 | +0.04% | 7,824 |
| Feb 19, 2019 | $25.60 | $25.74 | $25.51 | $25.74 | +0.55% | 3,754 |
| Feb 11, 2019 | $25.62 | $25.69 | $25.50 | $25.60 | -0.39% | 13,651 |
| Feb 4, 2019 | $25.56 | $25.71 | $25.56 | $25.70 | +0.55% | 1,665 |
| Jan 28, 2019 | $25.75 | $25.75 | $25.51 | $25.56 | -0.62% | 5,222 |
| Jan 22, 2019 | $25.61 | $25.75 | $25.51 | $25.72 | +0.82% | 12,444 |
| Jan 14, 2019 | $25.62 | $25.65 | $25.48 | $25.51 | -0.43% | 7,603 |
| Jan 7, 2019 | $25.30 | $25.70 | $25.30 | $25.62 | +1.22% | 19,201 |
| Dec 31, 2018 | $25.47 | $25.47 | $25.25 | $25.31 | +0.40% | 9,608 |
| Dec 24, 2018 | $25.20 | $25.47 | $25.08 | $25.21 | +0.04% | 12,798 |
| Dec 17, 2018 | $25.50 | $25.70 | $25.00 | $25.20 | -1.18% | 21,393 |
| Dec 10, 2018 | $25.61 | $25.70 | $25.48 | $25.50 | -0.35% | 9,380 |
| Dec 3, 2018 | $25.55 | $25.60 | $25.41 | $25.59 | +0.71% | 3,998 |
| Nov 26, 2018 | $25.34 | $25.60 | $25.22 | $25.41 | -0.16% | 19,053 |
| Nov 19, 2018 | $25.49 | $25.55 | $25.31 | $25.45 | -0.31% | 3,718 |
| Nov 12, 2018 | $25.41 | $25.55 | $25.37 | $25.53 | +0.47% | 4,914 |
| Nov 5, 2018 | $25.68 | $25.70 | $25.22 | $25.41 | -0.39% | 12,434 |
| Oct 29, 2018 | $25.75 | $25.75 | $25.40 | $25.51 | -0.43% | 5,650 |
| Oct 22, 2018 | $25.70 | $25.70 | $25.41 | $25.62 | +0.67% | 3,336 |
| Oct 15, 2018 | $25.58 | $25.70 | $25.35 | $25.45 | -0.31% | 7,535 |
| Oct 8, 2018 | $25.42 | $25.68 | $25.28 | $25.53 | +1.23% | 3,485 |
| Oct 1, 2018 | $25.60 | $25.73 | $25.21 | $25.22 | -2.06% | 9,077 |
| Sep 24, 2018 | $25.54 | $25.75 | $25.45 | $25.75 | +1.18% | 6,864 |
| Sep 17, 2018 | $25.60 | $25.64 | $25.38 | $25.45 | -1.01% | 3,404 |
| Sep 10, 2018 | $25.64 | $25.76 | $25.38 | $25.71 | -1.08% | 10,270 |
| Sep 4, 2018 | $25.64 | $25.99 | $25.60 | $25.99 | +0.78% | 7,637 |
| Aug 27, 2018 | $25.84 | $25.84 | $25.59 | $25.79 | -0.08% | 7,316 |
| Aug 20, 2018 | $27.95 | $27.95 | $25.43 | $25.81 | +0.66% | 9,082 |
| Aug 13, 2018 | $25.47 | $25.68 | $25.47 | $25.64 | +0.35% | 7,830 |
| Aug 6, 2018 | $25.58 | $25.58 | $25.47 | $25.55 | +0.16% | 21,812 |
| Jul 30, 2018 | $25.55 | $25.63 | $25.32 | $25.51 | +0.04% | 31,101 |
| Jul 23, 2018 | $25.45 | $25.55 | $25.34 | $25.50 | +0.20% | 2,582 |
| Jul 16, 2018 | $25.60 | $25.60 | $25.39 | $25.45 | -0.27% | 3,456 |
| Jul 9, 2018 | $25.55 | $25.55 | $25.31 | $25.52 | -0.12% | 21,462 |
| Jul 2, 2018 | $25.50 | $25.55 | $25.48 | $25.55 | +0.20% | 1,791 |
| Jun 25, 2018 | $25.55 | $25.57 | $25.41 | $25.50 | -0.20% | 4,252 |
| Jun 18, 2018 | $25.60 | $25.60 | $25.41 | $25.55 | -0.20% | 8,591 |
| Jun 11, 2018 | $25.55 | $25.60 | $25.53 | $25.60 | +0.39% | 895 |
| Jun 4, 2018 | $25.52 | $25.77 | $25.50 | $25.50 | -0.08% | 5,484 |
| May 29, 2018 | $25.45 | $25.55 | $25.42 | $25.52 | +0.24% | 5,581 |
| May 21, 2018 | $25.42 | $25.54 | $25.37 | $25.46 | -0.08% | 10,821 |
| May 14, 2018 | $25.60 | $25.60 | $25.36 | $25.48 | -0.27% | 9,825 |
| May 7, 2018 | $25.58 | $25.60 | $25.55 | $25.55 | -0.39% | 3,120 |
| Apr 30, 2018 | $25.57 | $25.67 | $25.44 | $25.65 | +0.51% | 5,371 |
| Apr 23, 2018 | $25.49 | $25.57 | $25.40 | $25.52 | +0.12% | 5,128 |
| Apr 16, 2018 | $25.67 | $25.90 | $25.44 | $25.49 | -1.12% | 10,893 |
| Apr 9, 2018 | $25.68 | $25.78 | $25.63 | $25.78 | +0.19% | 4,805 |
| Apr 2, 2018 | $25.72 | $25.74 | $25.60 | $25.73 | -0.04% | 8,984 |
| Mar 26, 2018 | $25.70 | $25.74 | $25.65 | $25.74 | +0.51% | 2,035 |
| Mar 19, 2018 | $25.60 | $25.70 | $25.50 | $25.61 | -0.51% | 7,696 |
| Mar 12, 2018 | $25.95 | $25.96 | $25.67 | $25.74 | -0.62% | 13,162 |
| Mar 5, 2018 | $25.77 | $25.91 | $25.64 | $25.90 | +1.01% | 7,670 |
| Feb 26, 2018 | $25.77 | $25.85 | $25.62 | $25.64 | -0.43% | 12,007 |
| Feb 20, 2018 | $25.66 | $25.94 | $25.56 | $25.75 | -0.12% | 15,199 |
| Feb 12, 2018 | $26.01 | $26.08 | $25.56 | $25.78 | -0.96% | 10,799 |
| Feb 5, 2018 | $25.95 | $26.09 | $25.71 | $26.03 | +0.12% | 12,206 |
| Jan 29, 2018 | $25.90 | $26.05 | $25.70 | $26.00 | +0.19% | 12,262 |
| Jan 22, 2018 | $26.02 | $26.02 | $25.81 | $25.95 | +0.15% | 9,448 |
| Jan 16, 2018 | $26.00 | $26.11 | $25.85 | $25.91 | -0.54% | 8,422 |
| Jan 8, 2018 | $25.93 | $26.05 | $25.85 | $26.05 | +0.23% | 13,506 |
| Jan 2, 2018 | $25.95 | $26.00 | $25.86 | $25.99 | +0.50% | 4,712 |
| Dec 26, 2017 | $25.83 | $26.05 | $25.83 | $25.86 | -0.69% | 5,964 |
| Dec 18, 2017 | $26.02 | $26.10 | $25.76 | $26.04 | +0.62% | 10,235 |
| Dec 11, 2017 | $25.89 | $26.02 | $25.87 | $25.88 | -0.77% | 8,973 |
| Dec 4, 2017 | $25.95 | $26.08 | $25.85 | $26.08 | +0.46% | 5,478 |
| Nov 27, 2017 | $26.00 | $26.50 | $25.89 | $25.96 | -0.38% | 5,845 |
| Nov 20, 2017 | $26.00 | $26.94 | $26.00 | $26.06 | +0.31% | 4,588 |
| Nov 13, 2017 | $26.00 | $26.26 | $25.98 | $25.98 | -0.08% | 2,799 |
| Nov 6, 2017 | $26.00 | $26.20 | $25.97 | $26.00 | +0.50% | 4,757 |
| Oct 30, 2017 | $26.03 | $26.04 | $25.83 | $25.87 | -0.39% | 5,932 |
| Oct 23, 2017 | $25.93 | $26.04 | $25.89 | $25.97 | +0.15% | 10,950 |
| Oct 16, 2017 | $25.56 | $26.17 | $25.56 | $25.93 | +0.12% | 13,077 |
| Oct 9, 2017 | $26.10 | $26.24 | $25.90 | $25.90 | -0.96% | 13,685 |
| Oct 2, 2017 | $26.19 | $26.19 | $25.92 | $26.15 | +0.85% | 6,698 |
| Sep 25, 2017 | $25.95 | $26.24 | $25.86 | $25.93 | -0.73% | 11,352 |
| Sep 18, 2017 | $26.33 | $26.34 | $25.94 | $26.12 | +0.08% | 13,544 |
| Sep 11, 2017 | $26.00 | $26.29 | $26.00 | $26.10 | +1.01% | 7,218 |
| Sep 5, 2017 | $25.88 | $26.15 | $25.84 | $25.84 | -0.15% | 6,299 |
| Aug 28, 2017 | $25.99 | $26.12 | $25.84 | $25.88 | -0.23% | 11,929 |
| Aug 21, 2017 | $26.03 | $26.17 | $25.92 | $25.94 | -0.35% | 8,439 |
| Aug 14, 2017 | $26.20 | $26.43 | $26.00 | $26.03 | -1.74% | 13,756 |
| Aug 7, 2017 | $26.24 | $26.75 | $26.06 | $26.49 | +2.24% | 16,313 |
| Jul 31, 2017 | $25.99 | $26.05 | $25.90 | $25.91 | +0.04% | 5,643 |
| Jul 24, 2017 | $26.00 | $26.00 | $25.90 | $25.90 | -0.38% | 6,377 |
| Jul 17, 2017 | $25.90 | $26.00 | $25.83 | $26.00 | +0.27% | 7,946 |
| Jul 10, 2017 | $25.98 | $26.20 | $25.90 | $25.93 | -0.19% | 15,966 |
| Jul 3, 2017 | $26.00 | $26.20 | $25.86 | $25.98 | +0.04% | 4,728 |
| Jun 26, 2017 | $25.85 | $26.00 | $25.85 | $25.97 | -0.12% | 8,535 |
| Jun 19, 2017 | $25.82 | $26.46 | $25.73 | $26.00 | +0.19% | 8,025 |
| Jun 12, 2017 | $25.75 | $25.95 | $25.72 | $25.95 | +0.86% | 30,107 |
| Jun 5, 2017 | $25.90 | $26.03 | $25.73 | $25.73 | -0.69% | 7,352 |
| May 30, 2017 | $25.71 | $26.05 | $25.71 | $25.91 | +0.39% | 4,300 |
| May 22, 2017 | $25.95 | $26.18 | $25.69 | $25.81 | -0.81% | 14,342 |
| May 15, 2017 | $26.02 | $26.08 | $25.82 | $26.02 | +0.04% | 5,186 |
| May 8, 2017 | $25.94 | $26.15 | $25.80 | $26.01 | +0.04% | 10,083 |
| May 1, 2017 | $25.73 | $26.00 | $25.64 | $26.00 | +1.13% | 4,966 |
| Apr 24, 2017 | $25.88 | $25.88 | $25.51 | $25.71 | -0.54% | 17,760 |
| Apr 17, 2017 | $25.67 | $25.85 | $25.66 | $25.85 | +0.74% | 6,645 |
| Apr 10, 2017 | $25.84 | $25.84 | $25.60 | $25.66 | -0.16% | 6,851 |
| Apr 3, 2017 | $25.75 | $25.75 | $25.56 | $25.70 | -0.43% | 7,355 |
| Mar 27, 2017 | $25.65 | $25.81 | $25.50 | $25.81 | +0.16% | 20,529 |
| Mar 20, 2017 | $25.73 | $26.06 | $25.60 | $25.77 | +0.23% | 9,762 |
| Mar 13, 2017 | $25.79 | $26.10 | $25.60 | $25.71 | -0.31% | 11,338 |
| Mar 6, 2017 | $26.13 | $26.50 | $25.40 | $25.79 | -1.30% | 114,351 |
| Feb 27, 2017 | $26.17 | $26.25 | $25.75 | $26.13 | -0.15% | 4,631 |
| Feb 21, 2017 | $25.75 | $26.20 | $25.75 | $26.17 | +1.91% | 19,344 |
| Feb 13, 2017 | $25.80 | $25.97 | $25.55 | $25.68 | -1.12% | 14,426 |
| Feb 6, 2017 | $25.68 | $25.97 | $25.67 | $25.97 | +1.25% | 6,102 |
| Jan 30, 2017 | $25.85 | $25.85 | $25.53 | $25.65 | -0.77% | 15,024 |
| Jan 23, 2017 | $25.90 | $26.05 | $25.60 | $25.85 | +0.23% | 10,437 |
| Jan 17, 2017 | $25.74 | $26.14 | $25.55 | $25.79 | +0.19% | 14,147 |
| Jan 9, 2017 | $25.51 | $26.00 | $25.46 | $25.74 | +0.90% | 34,433 |
| Jan 3, 2017 | $25.50 | $25.51 | $25.45 | $25.51 | +0.28% | 28,862 |
| Dec 27, 2016 | $25.30 | $25.51 | $25.30 | $25.44 | +0.04% | 6,676 |
| Dec 19, 2016 | $25.35 | $25.48 | $25.20 | $25.43 | +0.67% | 28,804 |
| Dec 12, 2016 | $25.43 | $25.50 | $24.62 | $25.26 | -0.75% | 29,157 |
| Dec 5, 2016 | $25.55 | $25.65 | $25.35 | $25.45 | -0.39% | 24,884 |
| Nov 28, 2016 | $25.50 | $25.59 | $25.24 | $25.55 | -0.20% | 36,753 |
| Nov 21, 2016 | $25.45 | $25.77 | $25.40 | $25.60 | +0.08% | 23,296 |
| Nov 14, 2016 | $25.59 | $26.15 | $25.50 | $25.58 | – | 33,638 |
Seasonality
LANDP 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 | 0.3% | 0.3% | 0.1% | -0.0% | 0.5% | -1.1% | 0.8% | -0.4% | -0.3% | -1.2% | 1.6% | -0.5% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 3 of 10 | 4 of 9 | 3 of 9 |
| 2026 | 4.1% | 1.1% | 2.5% | 4.0% | -0.9% | -0.2% | 4.6% | -1.6% | -2.3% | -4.8% | ||
| 2025 | 1.0% | -1.7% | 0.7% | -0.7% | -2.6% | -0.2% | 3.8% | -2.0% | 1.5% | 1.7% | -2.4% | -0.2% |
| 2024 | 1.9% | 4.3% | 1.1% | -3.6% | 5.6% | 5.2% | 1.1% | -0.9% | 5.1% | -0.7% | 1.6% | -4.2% |
| 2023 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | -18.4% | 0.6% | -4.8% | -5.1% | -6.3% | 14.3% | 0.1% |
| 2022 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2021 | -5.6% | -0.5% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2020 | 1.2% | -1.2% | -3.2% | 1.9% | 1.4% | 2.1% | -0.6% | 1.4% | 0.1% | -2.5% | 1.3% | 1.7% |
| 2019 | 0.6% | 0.2% | 0.2% | -0.3% | 0.8% | 0.5% | -1.1% | 2.5% | -2.4% | 1.3% | 0.7% | -2.1% |
| 2018 | -0.5% | 0.3% | -0.2% | -0.9% | 0.1% | -0.1% | -0.1% | 1.3% | -0.2% | -0.7% | -0.6% | 0.2% |
| 2017 | 0.6% | 0.6% | 0.2% | -0.4% | 0.7% | 0.3% | 0.1% | 0.0% | -0.2% | 0.4% | -0.3% | -0.4% |