LANDP(LANDP)
LANDP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $21.01 | $21.23 | $20.95 | $21.04 | 27,620 |
| 7/30/2026 | $21.00 | $21.18 | $20.97 | $21.10 | 32,401 |
| 7/29/2026 | $20.92 | $21.06 | $20.87 | $20.96 | 30,020 |
| 7/28/2026 | $20.89 | $21.20 | $20.89 | $21.06 | 20,302 |
| 7/27/2026 | $21.14 | $21.14 | $20.81 | $20.95 | 27,818 |
| 7/24/2026 | $21.04 | $21.15 | $20.93 | $21.15 | 19,321 |
| 7/23/2026 | $21.16 | $21.35 | $20.95 | $21.05 | 27,906 |
| 7/22/2026 | $21.25 | $21.25 | $20.90 | $21.13 | 16,600 |
| 7/21/2026 | $20.97 | $21.23 | $20.96 | $21.15 | 17,600 |
| 7/20/2026 | $21.03 | $21.32 | $20.85 | $21.12 | 33,500 |
| 7/17/2026 | $21.10 | $21.22 | $20.91 | $20.91 | 15,100 |
| 7/16/2026 | $20.88 | $21.19 | $20.88 | $20.97 | 22,897 |
| 7/15/2026 | $20.70 | $21.07 | $20.70 | $20.86 | 26,100 |
| 7/14/2026 | $20.70 | $20.79 | $20.67 | $20.74 | 18,120 |
| 7/13/2026 | $20.51 | $20.65 | $20.51 | $20.63 | 13,370 |
| 7/10/2026 | $20.63 | $20.65 | $20.50 | $20.58 | 8,423 |
| 7/9/2026 | $20.62 | $20.62 | $20.51 | $20.55 | 20,110 |
| 7/8/2026 | $20.60 | $20.68 | $20.50 | $20.50 | 25,143 |
| 7/7/2026 | $20.40 | $20.55 | $20.36 | $20.55 | 17,945 |
| 7/6/2026 | $20.22 | $20.49 | $20.22 | $20.39 | 13,100 |
| 7/2/2026 | $20.27 | $20.69 | $20.14 | $20.19 | 20,532 |
| 7/1/2026 | $20.19 | $20.77 | $20.10 | $20.15 | 39,737 |
| 6/30/2026 | $20.41 | $20.79 | $20.23 | $20.24 | 33,338 |
| 6/29/2026 | $20.30 | $20.40 | $20.30 | $20.40 | 17,900 |
| 6/26/2026 | $20.22 | $20.42 | $20.20 | $20.23 | 14,400 |
| 6/25/2026 | $20.28 | $20.41 | $20.22 | $20.22 | 26,213 |
| 6/24/2026 | $20.25 | $20.39 | $20.09 | $20.16 | 17,700 |
| 6/23/2026 | $20.25 | $20.42 | $20.07 | $20.15 | 21,900 |
| 6/22/2026 | $20.42 | $20.50 | $20.25 | $20.25 | 35,300 |
| 6/18/2026 | $20.52 | $20.52 | $20.30 | $20.38 | 45,609 |
| 6/17/2026 | $20.53 | $20.60 | $20.50 | $20.50 | 20,003 |
| 6/16/2026 | $20.45 | $20.52 | $20.42 | $20.45 | 33,700 |
| 6/15/2026 | $20.50 | $20.60 | $20.40 | $20.49 | 34,400 |
| 6/12/2026 | $20.42 | $20.54 | $20.36 | $20.39 | 16,367 |
| 6/11/2026 | $20.51 | $20.51 | $20.39 | $20.45 | 10,900 |
| 6/10/2026 | $20.62 | $20.62 | $20.41 | $20.43 | 15,347 |
| 6/9/2026 | $20.49 | $20.56 | $20.36 | $20.42 | 21,100 |
| 6/8/2026 | $20.53 | $20.53 | $20.30 | $20.49 | 26,900 |
| 6/5/2026 | $20.44 | $20.55 | $20.40 | $20.53 | 8,747 |
| 6/4/2026 | $20.41 | $20.55 | $20.39 | $20.52 | 22,128 |
| 6/3/2026 | $20.36 | $20.48 | $20.34 | $20.42 | 18,000 |
| 6/2/2026 | $20.53 | $20.55 | $20.40 | $20.40 | 18,338 |
| 6/1/2026 | $20.41 | $20.62 | $20.40 | $20.43 | 36,600 |
| 5/29/2026 | $20.26 | $20.48 | $20.26 | $20.41 | 23,822 |
| 5/28/2026 | $20.53 | $20.58 | $20.29 | $20.34 | 72,600 |
| 5/27/2026 | $20.45 | $20.51 | $20.41 | $20.44 | 11,017 |
| 5/26/2026 | $20.40 | $20.58 | $20.38 | $20.44 | 18,000 |
| 5/22/2026 | $20.33 | $20.56 | $20.33 | $20.41 | 29,227 |
| 5/21/2026 | $20.49 | $20.56 | $20.40 | $20.46 | 15,600 |
| 5/20/2026 | $20.41 | $20.49 | $20.36 | $20.49 | 10,432 |
| 5/19/2026 | $20.48 | $20.48 | $20.35 | $20.48 | 17,807 |
| 5/18/2026 | $20.64 | $20.85 | $20.48 | $20.48 | 26,888 |
| 5/15/2026 | $20.60 | $20.84 | $20.60 | $20.72 | 34,110 |
| 5/14/2026 | $20.66 | $20.71 | $20.56 | $20.67 | 11,204 |
| 5/13/2026 | $20.72 | $20.83 | $20.52 | $20.58 | 16,700 |
| 5/12/2026 | $20.84 | $20.90 | $20.72 | $20.77 | 19,237 |
| 5/11/2026 | $20.77 | $20.90 | $20.70 | $20.87 | 20,445 |
| 5/8/2026 | $20.70 | $20.78 | $20.67 | $20.78 | 6,614 |
| 5/7/2026 | $20.70 | $20.70 | $20.60 | $20.69 | 13,445 |
| 5/6/2026 | $20.62 | $20.72 | $20.62 | $20.67 | 18,531 |
| 5/5/2026 | $20.73 | $20.89 | $20.60 | $20.68 | 15,723 |
| 5/4/2026 | $20.75 | $20.78 | $20.55 | $20.70 | 17,831 |