Canon Inc (CAJFF) stock
CAJFFOTCPhotographic Equipment & SuppliesFiscal year ends December 31Also trades as CAJPY
Financials through fiscal 2022, year ended Dec 31, 2022Last filing: 20-F on Mar 30, 2023
$29.75+0.00 (0.00%)
Close on Oct 19, 2026
Price history
Canon share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$29.75
0.00% on the day
52-week range
$23.65 – $33.50
-11.2% from the high
Change over 52 weeks
+3.8%
From $28.66 on Oct 17, 2025
Average volume
1,213
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $29.75 | $29.75 | $29.75 | $29.75 | 0.00% | 0 |
| Oct 12, 2026 | $29.90 | $29.90 | $29.36 | $29.75 | -0.83% | 2,272 |
| Oct 5, 2026 | $29.65 | $30.80 | $29.47 | $30.00 | +0.80% | 4,680 |
| Sep 28, 2026 | $29.00 | $30.91 | $28.25 | $29.76 | +2.63% | 9,423 |
| Sep 21, 2026 | $29.46 | $30.80 | $28.54 | $29.00 | +1.61% | 3,955 |
| Sep 14, 2026 | $29.56 | $29.56 | $28.51 | $28.54 | -3.45% | 2,450 |
| Sep 8, 2026 | $29.31 | $29.56 | $29.31 | $29.56 | -0.67% | 884 |
| Aug 31, 2026 | $29.43 | $31.00 | $28.00 | $29.76 | +1.13% | 1,191 |
| Aug 24, 2026 | $29.00 | $29.43 | $27.50 | $29.43 | +1.47% | 4,546 |
| Aug 17, 2026 | $27.95 | $29.49 | $27.95 | $29.00 | -6.75% | 1,267 |
| Aug 10, 2026 | $31.00 | $31.20 | $29.00 | $31.10 | -2.05% | 2,594 |
| Aug 3, 2026 | $27.70 | $31.75 | $27.70 | $31.75 | +14.60% | 2,661 |
| Jul 27, 2026 | $30.36 | $30.36 | $25.00 | $27.70 | +0.38% | 3,893 |
| Jul 20, 2026 | $26.06 | $27.60 | $25.60 | $27.60 | +5.91% | 700 |
| Jul 13, 2026 | $25.10 | $26.45 | $25.05 | $26.06 | +3.83% | 675 |
| Jul 6, 2026 | $26.49 | $28.04 | $24.65 | $25.10 | +4.14% | 7,600 |
| Jun 29, 2026 | $27.50 | $27.50 | $23.94 | $24.10 | -10.74% | 4,314 |
| Jun 22, 2026 | $26.84 | $28.01 | $23.65 | $27.00 | -5.46% | 30,829 |
| Jun 15, 2026 | $28.20 | $29.45 | $26.83 | $28.56 | +8.75% | 23,217 |
| Jun 8, 2026 | $29.36 | $29.36 | $25.00 | $26.26 | -2.26% | 3,068 |
| Jun 1, 2026 | $27.66 | $29.80 | $26.87 | $26.87 | -1.58% | 5,097 |
| May 26, 2026 | $25.52 | $27.46 | $25.52 | $27.30 | +5.73% | 2,101 |
| May 18, 2026 | $26.00 | $27.06 | $24.70 | $25.82 | -0.69% | 1,540 |
| May 11, 2026 | $26.01 | $27.30 | $25.59 | $26.00 | -0.04% | 29,818 |
| May 4, 2026 | $27.21 | $27.21 | $25.04 | $26.01 | -0.24% | 12,876 |
| Apr 27, 2026 | $26.00 | $27.56 | $25.29 | $26.07 | +4.29% | 3,340 |
| Apr 20, 2026 | $29.39 | $29.39 | $25.00 | $25.00 | -14.94% | 1,190 |
| Apr 13, 2026 | $27.55 | $30.02 | $27.55 | $29.39 | +6.68% | 805 |
| Apr 6, 2026 | $29.60 | $29.60 | $27.55 | $27.55 | +1.29% | 1,859 |
| Mar 30, 2026 | $29.43 | $29.43 | $27.20 | $27.20 | -7.58% | 1,100 |
| Mar 23, 2026 | $27.15 | $29.43 | $27.15 | $29.43 | +8.40% | 1,000 |
| Mar 16, 2026 | $28.00 | $28.15 | $27.15 | $27.15 | -3.04% | 667 |
| Mar 9, 2026 | $30.10 | $30.10 | $28.00 | $28.00 | -2.88% | 844 |
| Mar 2, 2026 | $30.65 | $30.65 | $27.60 | $28.83 | -5.94% | 370 |
| Feb 23, 2026 | $27.90 | $30.65 | $27.90 | $30.65 | +1.66% | 1,875 |
| Feb 17, 2026 | $32.40 | $32.40 | $30.04 | $30.15 | -10.00% | 3,310 |
| Feb 9, 2026 | $29.60 | $33.50 | $29.60 | $33.50 | +4.69% | 26,451 |
| Feb 2, 2026 | $30.92 | $33.10 | $30.92 | $32.00 | +2.56% | 4,770 |
| Jan 26, 2026 | $29.00 | $31.20 | $29.00 | $31.20 | +3.31% | 13,490 |
| Jan 20, 2026 | $29.95 | $30.20 | $29.95 | $30.20 | +0.83% | 760 |
| Jan 12, 2026 | $30.70 | $30.70 | $29.85 | $29.95 | -3.39% | 853 |
| Jan 5, 2026 | $30.40 | $31.40 | $30.40 | $31.00 | +3.33% | 1,410 |
| Dec 29, 2025 | $30.50 | $30.50 | $29.30 | $30.00 | -1.64% | 2,000 |
| Dec 22, 2025 | $29.15 | $30.71 | $29.15 | $30.50 | +4.63% | 1,351 |
| Dec 15, 2025 | $29.85 | $31.20 | $29.15 | $29.15 | -2.35% | 101,512 |
| Dec 8, 2025 | $27.50 | $29.85 | $27.50 | $29.85 | +8.55% | 318 |
| Dec 1, 2025 | $27.50 | $27.50 | $27.50 | $27.50 | -2.07% | 301 |
| Nov 24, 2025 | $28.08 | $28.08 | $28.08 | $28.08 | 0.00% | 0 |
| Nov 17, 2025 | $29.69 | $29.69 | $28.08 | $28.08 | -1.82% | 5,607 |
| Nov 10, 2025 | $28.60 | $28.60 | $28.60 | $28.60 | 0.00% | 0 |
| Nov 3, 2025 | $28.66 | $29.50 | $27.96 | $28.60 | -0.21% | 650 |
| Oct 27, 2025 | $28.66 | $28.66 | $28.66 | $28.66 | 0.00% | 0 |
| Oct 20, 2025 | $28.66 | $28.66 | $28.66 | $28.66 | 0.00% | 0 |
| Oct 13, 2025 | $30.21 | $30.21 | $28.66 | $28.66 | -5.13% | 1,361 |
| Oct 6, 2025 | $27.90 | $30.21 | $27.90 | $30.21 | +5.41% | 765 |
| Sep 29, 2025 | $28.66 | $28.66 | $28.66 | $28.66 | 0.00% | 0 |
| Sep 22, 2025 | $29.10 | $29.10 | $28.66 | $28.66 | -1.51% | 807 |
| Sep 15, 2025 | $29.00 | $29.10 | $28.98 | $29.10 | +0.34% | 302 |
| Sep 8, 2025 | $28.50 | $29.38 | $28.50 | $29.00 | +1.75% | 505 |
| Sep 2, 2025 | $29.30 | $29.30 | $28.50 | $28.50 | -2.73% | 223 |
| Aug 25, 2025 | $29.30 | $29.30 | $29.30 | $29.30 | 0.00% | 0 |
| Aug 18, 2025 | $31.34 | $31.34 | $29.30 | $29.30 | +2.81% | 80,488 |
| Aug 11, 2025 | $30.50 | $30.50 | $28.50 | $28.50 | -6.56% | 1,030 |
| Aug 4, 2025 | $28.32 | $30.50 | $28.32 | $30.50 | +7.70% | 1,647 |
| Jul 28, 2025 | $27.20 | $28.32 | $27.20 | $28.32 | +11.67% | 807 |
| Jul 21, 2025 | $25.36 | $25.36 | $25.36 | $25.36 | 0.00% | 0 |
| Jul 14, 2025 | $29.10 | $29.10 | $25.36 | $25.36 | -10.29% | 1,658 |
| Jul 7, 2025 | $27.55 | $30.09 | $27.55 | $28.27 | +2.61% | 5,706 |
| Jun 30, 2025 | $27.55 | $27.55 | $27.55 | $27.55 | 0.00% | 0 |
| Jun 23, 2025 | $27.55 | $27.55 | $27.55 | $27.55 | 0.00% | 523 |
| Jun 16, 2025 | $30.00 | $30.00 | $27.55 | $27.55 | -8.17% | 156 |
| Jun 9, 2025 | $31.75 | $31.75 | $29.89 | $30.00 | +0.33% | 8,244 |
| Jun 2, 2025 | $28.00 | $30.50 | $28.00 | $29.90 | -8.81% | 1,123 |
| May 27, 2025 | $32.79 | $32.79 | $32.79 | $32.79 | 0.00% | 0 |
| May 19, 2025 | $32.79 | $32.79 | $32.79 | $32.79 | +0.52% | 2,278 |
| May 12, 2025 | $33.83 | $34.24 | $32.40 | $32.62 | -0.02% | 1,579 |
| May 5, 2025 | $29.34 | $32.63 | $29.34 | $32.63 | +11.20% | 934 |
| Apr 28, 2025 | $28.65 | $32.60 | $28.65 | $29.34 | +5.31% | 3,562 |
| Apr 21, 2025 | $27.86 | $27.86 | $27.86 | $27.86 | 0.00% | 0 |
| Apr 14, 2025 | $29.60 | $29.60 | $27.86 | $27.86 | -5.88% | 202 |
| Apr 7, 2025 | $28.04 | $29.60 | $28.04 | $29.60 | +8.82% | 4,232 |
| Mar 31, 2025 | $31.35 | $32.86 | $27.20 | $27.20 | -16.28% | 1,091 |
| Mar 24, 2025 | $32.70 | $32.70 | $32.49 | $32.49 | -0.64% | 253 |
| Mar 17, 2025 | $33.10 | $33.10 | $31.71 | $32.70 | -0.67% | 832 |
| Mar 10, 2025 | $34.00 | $34.15 | $32.92 | $32.92 | -3.18% | 1,064 |
| Mar 3, 2025 | $34.30 | $34.50 | $34.00 | $34.00 | -1.02% | 99,916 |
| Feb 24, 2025 | $35.00 | $35.00 | $32.65 | $34.35 | -1.86% | 2,146 |
| Feb 18, 2025 | $34.00 | $35.00 | $33.85 | $35.00 | -1.16% | 836 |
| Feb 10, 2025 | $33.00 | $35.41 | $32.23 | $35.41 | +7.30% | 2,254 |
| Feb 3, 2025 | $32.21 | $33.00 | $30.52 | $33.00 | +2.84% | 783 |
| Jan 27, 2025 | $32.30 | $32.30 | $32.09 | $32.09 | -0.65% | 190 |
| Jan 21, 2025 | $31.70 | $33.15 | $31.00 | $32.30 | +1.89% | 1,583 |
| Jan 13, 2025 | $32.88 | $32.88 | $31.60 | $31.70 | -3.59% | 402 |
| Jan 6, 2025 | $32.88 | $32.88 | $32.88 | $32.88 | 0.00% | 0 |
| Dec 30, 2024 | $32.88 | $32.88 | $32.88 | $32.88 | +0.80% | 110 |
| Dec 23, 2024 | $34.05 | $34.05 | $32.62 | $32.62 | -0.18% | 786 |
| Dec 16, 2024 | $31.01 | $32.68 | $31.01 | $32.68 | +5.39% | 406 |
| Dec 9, 2024 | $31.01 | $31.01 | $31.01 | $31.01 | 0.00% | 0 |
| Dec 2, 2024 | $31.01 | $31.01 | $31.01 | $31.01 | 0.00% | 0 |
| Nov 25, 2024 | $32.75 | $32.75 | $31.01 | $31.01 | -5.31% | 857 |
| Nov 18, 2024 | $31.15 | $32.75 | $31.15 | $32.75 | +5.10% | 900 |
| Nov 11, 2024 | $34.60 | $34.60 | $30.70 | $31.16 | -6.68% | 719 |
| Nov 4, 2024 | $32.93 | $33.40 | $32.75 | $33.39 | +1.40% | 726 |
| Oct 28, 2024 | $32.05 | $32.93 | $32.05 | $32.93 | +2.87% | 700 |
| Oct 21, 2024 | $33.09 | $33.79 | $32.01 | $32.01 | -3.26% | 900 |
| Oct 14, 2024 | $33.02 | $33.09 | $33.02 | $33.09 | +0.21% | 900 |
| Oct 7, 2024 | $31.04 | $33.02 | $31.04 | $33.02 | +6.38% | 22,700 |
| Sep 30, 2024 | $34.15 | $34.15 | $31.04 | $31.04 | -9.11% | 400 |
| Sep 23, 2024 | $32.75 | $34.15 | $32.75 | $34.15 | +4.27% | 600 |
| Sep 16, 2024 | $31.70 | $35.40 | $31.70 | $32.75 | +3.31% | 2,200 |
| Sep 9, 2024 | $32.19 | $32.96 | $31.70 | $31.70 | +0.99% | 6,700 |
| Sep 3, 2024 | $32.50 | $32.50 | $31.39 | $31.39 | -3.42% | 400 |
| Aug 26, 2024 | $32.16 | $32.60 | $32.16 | $32.50 | +1.06% | 6,100 |
| Aug 19, 2024 | $32.00 | $35.09 | $31.90 | $32.16 | +0.82% | 5,700 |
| Aug 12, 2024 | $30.75 | $31.90 | $30.75 | $31.90 | +3.74% | 89,100 |
| Aug 5, 2024 | $29.65 | $30.75 | $29.22 | $30.75 | +3.71% | 23,000 |
| Jul 29, 2024 | $29.65 | $29.65 | $29.65 | $29.65 | +2.07% | 126,200 |
| Jul 22, 2024 | $27.53 | $29.06 | $27.53 | $29.05 | +3.75% | 8,800 |
| Jul 15, 2024 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 8,300 |
| Jul 8, 2024 | $28.00 | $28.00 | $26.85 | $28.00 | 0.00% | 1,400 |
| Jul 1, 2024 | $26.85 | $28.00 | $26.85 | $28.00 | +4.28% | 300 |
| Jun 24, 2024 | $26.85 | $26.85 | $26.85 | $26.85 | 0.00% | 0 |
| Jun 17, 2024 | $29.05 | $29.05 | $26.85 | $26.85 | -7.57% | 14,100 |
| Jun 10, 2024 | $29.94 | $29.94 | $28.55 | $29.05 | +2.61% | 63,700 |
| Jun 3, 2024 | $28.31 | $28.31 | $28.31 | $28.31 | 0.00% | 14,000 |
| May 28, 2024 | $27.50 | $28.31 | $27.50 | $28.31 | +2.95% | 24,100 |
| May 20, 2024 | $27.16 | $27.90 | $27.16 | $27.50 | +1.25% | 16,300 |
| May 13, 2024 | $26.99 | $27.16 | $26.99 | $27.16 | +0.63% | 2,300 |
| May 6, 2024 | $25.52 | $27.52 | $25.52 | $26.99 | +5.76% | 500 |
| Apr 29, 2024 | $25.52 | $25.52 | $25.52 | $25.52 | 0.00% | 0 |
| Apr 22, 2024 | $29.07 | $29.07 | $25.52 | $25.52 | -12.21% | 1,100 |
| Apr 15, 2024 | $28.73 | $29.07 | $28.07 | $29.07 | +1.18% | 1,800 |
| Apr 8, 2024 | $28.41 | $28.73 | $28.41 | $28.73 | +1.13% | 100 |
| Apr 1, 2024 | $30.00 | $30.00 | $28.41 | $28.41 | -5.30% | 700 |
| Mar 25, 2024 | $29.54 | $30.00 | $29.54 | $30.00 | +1.56% | 100 |
| Mar 18, 2024 | $29.50 | $29.83 | $29.21 | $29.54 | +0.14% | 12,000 |
| Mar 11, 2024 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 0 |
| Mar 4, 2024 | $29.50 | $29.93 | $28.15 | $29.50 | 0.00% | 10,300 |
| Feb 26, 2024 | $29.19 | $29.50 | $29.19 | $29.50 | +1.06% | 700 |
| Feb 20, 2024 | $27.93 | $29.19 | $27.93 | $29.19 | +4.51% | 1,300 |
| Feb 12, 2024 | $26.20 | $27.93 | $26.20 | $27.93 | +2.31% | 2,100 |
| Feb 5, 2024 | $27.47 | $27.90 | $26.54 | $27.30 | -0.62% | 6,500 |
| Jan 29, 2024 | $25.75 | $28.20 | $25.63 | $27.47 | +7.77% | 12,400 |
| Jan 22, 2024 | $25.49 | $25.49 | $25.49 | $25.49 | 0.00% | 15,000 |
| Jan 16, 2024 | $25.49 | $25.49 | $25.49 | $25.49 | +1.35% | 2,100 |
| Jan 8, 2024 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 500 |
| Jan 2, 2024 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 0 |
| Dec 26, 2023 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 0 |
| Dec 18, 2023 | $25.15 | $25.15 | $25.15 | $25.15 | -3.60% | 57,600 |
| Dec 11, 2023 | $25.99 | $26.09 | $25.99 | $26.09 | +0.38% | 700 |
| Dec 4, 2023 | $24.81 | $26.02 | $24.81 | $25.99 | +4.76% | 24,500 |
| Nov 27, 2023 | $24.81 | $24.81 | $24.81 | $24.81 | 0.00% | 100 |
| Nov 20, 2023 | $25.15 | $25.15 | $24.70 | $24.81 | -1.35% | 1,000 |
| Nov 13, 2023 | $24.75 | $25.15 | $24.75 | $25.15 | +5.94% | 500 |
| Nov 6, 2023 | $25.65 | $25.65 | $23.74 | $23.74 | -5.68% | 17,900 |
| Oct 30, 2023 | $22.89 | $25.17 | $22.89 | $25.17 | +9.96% | 10,300 |
| Oct 23, 2023 | $24.39 | $24.39 | $22.89 | $22.89 | -6.72% | 75,600 |
| Oct 16, 2023 | $24.54 | $24.54 | $24.54 | $24.54 | +1.11% | 600 |
| Oct 9, 2023 | $24.00 | $24.66 | $23.54 | $24.27 | +1.12% | 1,500 |
| Oct 2, 2023 | $24.00 | $24.00 | $24.00 | $24.00 | -0.66% | 68,200 |
| Sep 25, 2023 | $24.16 | $24.16 | $24.16 | $24.16 | 0.00% | 0 |
| Sep 18, 2023 | $24.16 | $24.16 | $24.16 | $24.16 | 0.00% | 5,400 |
| Sep 11, 2023 | $24.20 | $24.20 | $24.16 | $24.16 | -0.17% | 1,200 |
| Sep 5, 2023 | $24.20 | $24.20 | $24.20 | $24.20 | 0.00% | 0 |
| Aug 28, 2023 | $24.20 | $24.20 | $24.20 | $24.20 | 0.00% | 0 |
| Aug 21, 2023 | $25.17 | $25.17 | $24.00 | $24.20 | -3.85% | 2,900 |
| Aug 14, 2023 | $25.17 | $25.17 | $25.17 | $25.17 | 0.00% | 2,300 |
| Aug 7, 2023 | $25.50 | $25.50 | $25.17 | $25.17 | -1.29% | 800 |
| Jul 31, 2023 | $26.00 | $26.00 | $25.50 | $25.50 | -1.92% | 100 |
| Jul 24, 2023 | $26.80 | $26.80 | $26.00 | $26.00 | -2.99% | 3,100 |
| Jul 17, 2023 | $26.80 | $26.80 | $26.80 | $26.80 | 0.00% | 0 |
| Jul 10, 2023 | $27.46 | $27.46 | $26.80 | $26.80 | -2.40% | 53,100 |
| Jul 3, 2023 | $27.46 | $27.46 | $27.46 | $27.46 | 0.00% | 0 |
| Jun 26, 2023 | $27.46 | $27.46 | $27.46 | $27.46 | 0.00% | 0 |
| Jun 20, 2023 | $27.49 | $27.49 | $27.46 | $27.46 | -0.11% | 2,300 |
| Jun 12, 2023 | $25.85 | $27.49 | $25.85 | $27.49 | +9.39% | 180,600 |
| Jun 5, 2023 | $25.13 | $25.13 | $25.13 | $25.13 | 0.00% | 0 |
| May 30, 2023 | $25.13 | $25.13 | $25.13 | $25.13 | 0.00% | 0 |
| May 22, 2023 | $24.90 | $25.13 | $24.90 | $25.13 | +6.94% | 200 |
| May 15, 2023 | $23.63 | $23.63 | $23.50 | $23.50 | -0.55% | 500 |
| May 8, 2023 | $22.25 | $23.63 | $22.25 | $23.63 | +6.20% | 1,700 |
| May 1, 2023 | $22.25 | $22.25 | $22.25 | $22.25 | 0.00% | 0 |
| Apr 24, 2023 | $22.25 | $22.25 | $22.25 | $22.25 | 0.00% | 6,500 |
| Apr 17, 2023 | $22.25 | $22.25 | $22.25 | $22.25 | 0.00% | 0 |
| Apr 10, 2023 | $22.25 | $22.25 | $22.25 | $22.25 | 0.00% | 0 |
| Apr 3, 2023 | $21.63 | $22.25 | $21.63 | $22.25 | +2.87% | 500 |
| Mar 27, 2023 | $21.89 | $21.89 | $21.63 | $21.63 | -1.19% | 200 |
| Mar 20, 2023 | $22.15 | $22.15 | $21.58 | $21.89 | -1.17% | 2,000 |
| Mar 13, 2023 | $22.15 | $22.15 | $22.15 | $22.15 | 0.00% | 500 |
| Mar 6, 2023 | $22.15 | $22.15 | $22.15 | $22.15 | 0.00% | 32,100 |
| Feb 27, 2023 | $22.15 | $22.15 | $22.15 | $22.15 | 0.00% | 2,700 |
| Feb 21, 2023 | $22.15 | $22.15 | $22.15 | $22.15 | 0.00% | 0 |
| Feb 13, 2023 | $22.15 | $22.15 | $22.15 | $22.15 | 0.00% | 0 |
| Feb 6, 2023 | $22.24 | $22.24 | $22.15 | $22.15 | -0.40% | 92,500 |
| Jan 30, 2023 | $21.91 | $22.24 | $21.50 | $22.24 | -0.54% | 1,800 |
| Jan 23, 2023 | $22.11 | $22.36 | $22.11 | $22.36 | +2.05% | 31,600 |
| Jan 17, 2023 | $21.99 | $21.99 | $21.91 | $21.91 | -2.71% | 461,500 |
| Jan 9, 2023 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Jan 3, 2023 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Dec 27, 2022 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 14,500 |
| Dec 19, 2022 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Dec 12, 2022 | $22.50 | $22.52 | $22.50 | $22.52 | -0.35% | 218,100 |
| Dec 5, 2022 | $22.63 | $22.63 | $22.60 | $22.60 | -0.13% | 2,900 |
| Nov 28, 2022 | $22.63 | $22.63 | $22.63 | $22.63 | +2.91% | 2,300 |
| Nov 21, 2022 | $21.99 | $21.99 | $21.99 | $21.99 | 0.00% | 100 |
| Nov 14, 2022 | $21.99 | $21.99 | $21.99 | $21.99 | 0.00% | 800 |
| Nov 7, 2022 | $21.30 | $21.99 | $21.30 | $21.99 | +3.24% | 200 |
| Oct 31, 2022 | $21.30 | $21.30 | $21.30 | $21.30 | 0.00% | 0 |
| Oct 24, 2022 | $21.28 | $22.12 | $21.28 | $21.30 | +0.09% | 110,700 |
| Oct 17, 2022 | $21.27 | $22.14 | $21.27 | $21.28 | +0.05% | 600 |
| Oct 10, 2022 | $23.02 | $23.02 | $21.27 | $21.27 | -7.60% | 14,000 |
| Oct 3, 2022 | $24.76 | $24.76 | $23.02 | $23.02 | -7.03% | 3,100 |
| Sep 26, 2022 | $24.76 | $24.76 | $24.76 | $24.76 | 0.00% | 0 |
| Sep 19, 2022 | $24.76 | $24.76 | $24.76 | $24.76 | 0.00% | 16,000 |
| Sep 12, 2022 | $24.76 | $24.76 | $24.76 | $24.76 | 0.00% | 45,400 |
| Sep 6, 2022 | $24.76 | $24.76 | $24.76 | $24.76 | 0.00% | 43,500 |
| Aug 29, 2022 | $24.76 | $24.76 | $24.76 | $24.76 | 0.00% | 2,300 |
| Aug 22, 2022 | $23.78 | $24.76 | $23.78 | $24.76 | +4.12% | 1,400 |
| Aug 15, 2022 | $23.78 | $23.78 | $23.78 | $23.78 | 0.00% | 100 |
| Aug 8, 2022 | $23.78 | $23.78 | $23.78 | $23.78 | 0.00% | 0 |
| Aug 1, 2022 | $22.85 | $24.49 | $22.85 | $23.78 | +4.07% | 2,000 |
| Jul 25, 2022 | $23.10 | $23.10 | $22.85 | $22.85 | -1.08% | 3,000 |
| Jul 18, 2022 | $25.27 | $25.27 | $23.10 | $23.10 | -8.59% | 200 |
| Jul 11, 2022 | $25.27 | $25.27 | $25.27 | $25.27 | 0.00% | 0 |
| Jul 5, 2022 | $25.27 | $25.27 | $25.27 | $25.27 | 0.00% | 0 |
| Jun 27, 2022 | $25.27 | $25.27 | $25.27 | $25.27 | 0.00% | 2,900 |
| Jun 21, 2022 | $25.27 | $25.27 | $25.27 | $25.27 | 0.00% | 11,500 |
| Jun 13, 2022 | $25.27 | $25.27 | $25.27 | $25.27 | 0.00% | 1,400 |
| Jun 6, 2022 | $25.12 | $25.27 | $25.12 | $25.27 | +0.60% | 82,100 |
| May 31, 2022 | $25.24 | $25.24 | $25.12 | $25.12 | -0.48% | 432,100 |
| May 23, 2022 | $24.86 | $25.24 | $24.86 | $25.24 | +1.53% | 100 |
| May 16, 2022 | $22.82 | $24.86 | $22.82 | $24.86 | +8.94% | 400 |
| May 9, 2022 | $22.82 | $22.82 | $22.82 | $22.82 | 0.00% | 0 |
| May 2, 2022 | $22.21 | $22.82 | $22.21 | $22.82 | -3.31% | 2,400 |
| Apr 25, 2022 | $24.70 | $24.70 | $23.60 | $23.60 | -4.45% | 35,100 |
| Apr 18, 2022 | $23.56 | $24.70 | $23.56 | $24.70 | +4.84% | 200 |
| Apr 11, 2022 | $23.56 | $23.56 | $23.56 | $23.56 | -1.71% | 200 |
| Apr 4, 2022 | $23.97 | $23.97 | $23.97 | $23.97 | 0.00% | 0 |
| Mar 28, 2022 | $23.97 | $23.97 | $23.97 | $23.97 | 0.00% | 75,400 |
| Mar 21, 2022 | $23.97 | $23.97 | $23.97 | $23.97 | 0.00% | 0 |
| Mar 14, 2022 | $23.97 | $23.97 | $23.97 | $23.97 | 0.00% | 0 |
| Mar 7, 2022 | $23.97 | $23.97 | $23.97 | $23.97 | 0.00% | 81,400 |
| Feb 28, 2022 | $23.97 | $23.97 | $23.97 | $23.97 | 0.00% | 0 |
| Feb 22, 2022 | $23.97 | $23.97 | $23.97 | $23.97 | -1.56% | 100,300 |
| Feb 14, 2022 | $24.47 | $24.47 | $24.35 | $24.35 | -0.49% | 24,100 |
| Feb 7, 2022 | $23.98 | $24.47 | $23.98 | $24.47 | +2.04% | 500 |
| Jan 31, 2022 | $23.98 | $23.98 | $23.98 | $23.98 | 0.00% | 72,400 |
| Jan 24, 2022 | $23.98 | $23.98 | $23.98 | $23.98 | -2.16% | 1,000 |
| Jan 18, 2022 | $24.51 | $24.51 | $24.51 | $24.51 | 0.00% | 94,000 |
| Jan 10, 2022 | $24.25 | $24.51 | $24.25 | $24.51 | +1.07% | 18,000 |
| Jan 3, 2022 | $23.65 | $24.42 | $23.65 | $24.25 | +2.54% | 137,200 |
| Dec 27, 2021 | $24.99 | $24.99 | $23.65 | $23.65 | -5.36% | 100 |
| Dec 20, 2021 | $24.80 | $25.39 | $24.80 | $24.99 | +0.77% | 700 |
| Dec 13, 2021 | $22.79 | $24.80 | $22.79 | $24.80 | +8.82% | 2,100 |
| Dec 6, 2021 | $22.79 | $22.79 | $22.79 | $22.79 | 0.00% | 1,900 |
| Nov 29, 2021 | $22.79 | $22.79 | $22.79 | $22.79 | 0.00% | 70,000 |
| Nov 22, 2021 | $22.50 | $22.79 | $22.50 | $22.79 | +4.35% | 4,400 |
| Nov 15, 2021 | $22.41 | $22.41 | $21.84 | $21.84 | -2.54% | 600 |
| Nov 8, 2021 | $22.75 | $22.75 | $22.29 | $22.41 | -3.45% | 3,300 |
| Nov 1, 2021 | $21.69 | $23.21 | $21.69 | $23.21 | +7.01% | 88,000 |
| Oct 25, 2021 | $24.18 | $24.18 | $21.39 | $21.69 | -10.30% | 370,100 |
| Oct 18, 2021 | $24.18 | $24.18 | $24.18 | $24.18 | 0.00% | 25,300 |
| Oct 11, 2021 | $24.18 | $24.18 | $24.18 | $24.18 | 0.00% | 500 |
| Oct 4, 2021 | $24.40 | $24.40 | $24.16 | $24.18 | -0.90% | 16,200 |
| Sep 27, 2021 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 300 |
| Sep 20, 2021 | $24.37 | $24.40 | $24.37 | $24.40 | +0.12% | 40,200 |
| Sep 13, 2021 | $24.45 | $24.45 | $24.37 | $24.37 | -0.33% | 600 |
| Sep 7, 2021 | $23.22 | $24.95 | $23.22 | $24.45 | +5.30% | 800 |
| Aug 30, 2021 | $22.41 | $23.22 | $22.41 | $23.22 | +3.61% | 300 |
| Aug 23, 2021 | $22.41 | $22.41 | $22.41 | $22.41 | 0.00% | 30,000 |
| Aug 16, 2021 | $24.05 | $24.05 | $22.41 | $22.41 | -6.82% | 11,800 |
| Aug 9, 2021 | $24.01 | $24.05 | $23.40 | $24.05 | +0.17% | 70,900 |
| Aug 2, 2021 | $23.33 | $24.27 | $23.33 | $24.01 | +2.91% | 127,800 |
| Jul 26, 2021 | $24.66 | $24.66 | $23.33 | $23.33 | -5.39% | 1,000 |
| Jul 19, 2021 | $23.10 | $24.66 | $23.10 | $24.66 | +13.17% | 145,700 |
| Jul 12, 2021 | $21.79 | $21.79 | $21.79 | $21.79 | -2.77% | 20,100 |
| Jul 6, 2021 | $22.41 | $22.41 | $22.41 | $22.41 | 0.00% | 0 |
| Jun 28, 2021 | $23.50 | $23.50 | $22.41 | $22.41 | -4.64% | 5,000 |
| Jun 21, 2021 | $23.46 | $23.50 | $23.46 | $23.50 | -0.59% | 66,000 |
| Jun 14, 2021 | $23.77 | $23.77 | $23.64 | $23.64 | -0.55% | 66,600 |
| Jun 7, 2021 | $24.03 | $24.10 | $23.75 | $23.77 | +1.15% | 16,800 |
| Jun 1, 2021 | $24.50 | $24.50 | $23.05 | $23.50 | -4.08% | 188,400 |
| May 24, 2021 | $23.34 | $24.50 | $23.34 | $24.50 | +4.97% | 300 |
| May 17, 2021 | $23.13 | $23.34 | $23.13 | $23.34 | -2.42% | 109,900 |
| May 10, 2021 | $23.92 | $23.92 | $23.92 | $23.92 | 0.00% | 100 |
| May 3, 2021 | $23.60 | $24.71 | $23.60 | $23.92 | -1.60% | 46,500 |
| Apr 26, 2021 | $25.07 | $25.08 | $24.31 | $24.31 | +4.51% | 16,900 |
| Apr 19, 2021 | $23.20 | $23.47 | $23.20 | $23.26 | +0.26% | 138,200 |
| Apr 12, 2021 | $23.29 | $23.29 | $23.20 | $23.20 | -0.39% | 63,200 |
| Apr 5, 2021 | $22.85 | $23.29 | $22.85 | $23.29 | +3.01% | 24,300 |
| Mar 29, 2021 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 4,600 |
| Mar 22, 2021 | $22.00 | $22.61 | $22.00 | $22.61 | +4.48% | 20,300 |
| Mar 15, 2021 | $21.79 | $21.84 | $21.64 | $21.64 | -0.69% | 10,600 |
| Mar 8, 2021 | $20.80 | $21.79 | $20.80 | $21.79 | +4.76% | 8,600 |
| Mar 1, 2021 | $22.13 | $22.13 | $20.80 | $20.80 | -6.01% | 25,100 |
| Feb 22, 2021 | $22.15 | $22.15 | $22.13 | $22.13 | -0.09% | 50,500 |
| Feb 16, 2021 | $22.20 | $22.20 | $22.15 | $22.15 | -0.23% | 300 |
| Feb 8, 2021 | $22.20 | $22.20 | $22.20 | $22.20 | 0.00% | 0 |
| Feb 1, 2021 | $22.69 | $22.72 | $22.20 | $22.20 | -0.36% | 92,100 |
| Jan 25, 2021 | $21.35 | $23.48 | $21.32 | $22.28 | +7.06% | 126,700 |
| Jan 19, 2021 | $20.78 | $20.81 | $20.78 | $20.81 | -2.16% | 40,100 |
| Jan 11, 2021 | $18.93 | $21.27 | $18.93 | $21.27 | +12.36% | 4,700 |
| Jan 4, 2021 | $19.98 | $19.98 | $18.93 | $18.93 | -5.26% | 100 |
| Dec 28, 2020 | $19.43 | $19.98 | $18.38 | $19.98 | +1.16% | 12,300 |
| Dec 21, 2020 | $19.75 | $19.75 | $19.75 | $19.75 | 0.00% | 0 |
| Dec 14, 2020 | $19.75 | $19.75 | $19.75 | $19.75 | 0.00% | 4,400 |
| Dec 7, 2020 | $17.01 | $19.75 | $17.01 | $19.75 | +16.11% | 55,900 |
| Nov 30, 2020 | $17.01 | $17.01 | $17.01 | $17.01 | -9.67% | 11,000 |
| Nov 23, 2020 | $19.22 | $19.22 | $18.82 | $18.83 | +3.07% | 51,200 |
| Nov 16, 2020 | $18.35 | $18.35 | $18.27 | $18.27 | -0.44% | 100 |
| Nov 9, 2020 | $18.12 | $18.49 | $17.90 | $18.35 | +8.84% | 27,900 |
| Nov 2, 2020 | $16.86 | $16.86 | $16.86 | $16.86 | 0.00% | 500 |
| Oct 26, 2020 | $17.37 | $17.37 | $16.60 | $16.86 | +2.06% | 7,700 |
| Oct 19, 2020 | $15.59 | $16.52 | $15.59 | $16.52 | +5.97% | 2,200 |
| Oct 12, 2020 | $16.06 | $16.06 | $15.59 | $15.59 | -2.93% | 2,300 |
| Oct 5, 2020 | $16.62 | $16.62 | $16.06 | $16.06 | -3.37% | 19,600 |
| Sep 28, 2020 | $16.34 | $16.70 | $16.34 | $16.62 | +1.71% | 24,100 |
| Sep 21, 2020 | $15.73 | $16.34 | $15.73 | $16.34 | +0.86% | 9,600 |
| Sep 14, 2020 | $16.50 | $16.50 | $16.20 | $16.20 | -1.82% | 4,600 |
| Sep 8, 2020 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Aug 31, 2020 | $17.17 | $17.17 | $16.50 | $16.50 | -3.90% | 100 |
| Aug 24, 2020 | $16.95 | $17.48 | $16.81 | $17.17 | +0.70% | 5,000 |
| Aug 17, 2020 | $17.79 | $17.79 | $17.05 | $17.05 | -1.39% | 47,900 |
| Aug 10, 2020 | $16.59 | $18.15 | $16.59 | $17.29 | +4.22% | 32,000 |
| Aug 3, 2020 | $16.77 | $16.77 | $16.59 | $16.59 | +2.60% | 71,300 |
| Jul 27, 2020 | $20.34 | $20.34 | $16.17 | $16.17 | -20.50% | 2,800 |
| Jul 20, 2020 | $20.34 | $20.34 | $20.34 | $20.34 | 0.00% | 0 |
| Jul 13, 2020 | $20.00 | $20.54 | $20.00 | $20.34 | +1.70% | 63,300 |
| Jul 6, 2020 | $19.88 | $20.00 | $19.51 | $20.00 | -2.53% | 800 |
| Jun 29, 2020 | $20.52 | $20.52 | $20.52 | $20.52 | 0.00% | 4,100 |
| Jun 22, 2020 | $20.73 | $20.73 | $20.52 | $20.52 | -6.90% | 200 |
| Jun 15, 2020 | $20.43 | $22.04 | $20.41 | $22.04 | +7.88% | 2,900 |
| Jun 8, 2020 | $20.59 | $21.45 | $20.41 | $20.43 | -0.78% | 103,700 |
| Jun 1, 2020 | $20.59 | $20.59 | $20.59 | $20.59 | +3.47% | 18,400 |
| May 26, 2020 | $19.90 | $19.90 | $19.90 | $19.90 | 0.00% | 0 |
| May 18, 2020 | $20.47 | $20.47 | $19.90 | $19.90 | -2.78% | 200 |
| May 11, 2020 | $20.85 | $21.39 | $20.47 | $20.47 | -0.29% | 78,300 |
| May 4, 2020 | $20.26 | $20.55 | $19.99 | $20.53 | +1.18% | 18,300 |
| Apr 27, 2020 | $19.45 | $21.18 | $19.45 | $20.29 | +4.32% | 900 |
| Apr 20, 2020 | $21.50 | $21.50 | $19.45 | $19.45 | -9.53% | 1,100 |
| Apr 13, 2020 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | 0 |
| Apr 6, 2020 | $20.28 | $21.64 | $20.28 | $21.50 | +6.02% | 76,400 |
| Mar 30, 2020 | $20.28 | $20.28 | $20.28 | $20.28 | 0.00% | 52,000 |
| Mar 23, 2020 | $20.24 | $20.28 | $20.24 | $20.28 | +4.05% | 120,100 |
| Mar 16, 2020 | $19.49 | $19.49 | $19.49 | $19.49 | 0.00% | 16,600 |
| Mar 9, 2020 | $24.86 | $24.86 | $19.46 | $19.49 | -21.60% | 200,600 |
| Mar 2, 2020 | $25.66 | $25.66 | $24.82 | $24.86 | -0.92% | 139,900 |
| Feb 24, 2020 | $23.20 | $25.35 | $23.20 | $25.09 | -1.61% | 121,300 |
| Feb 18, 2020 | $25.80 | $25.80 | $25.50 | $25.50 | -3.41% | 5,700 |
| Feb 10, 2020 | $26.88 | $26.88 | $26.40 | $26.40 | -1.79% | 800 |
| Feb 3, 2020 | $26.26 | $26.91 | $26.26 | $26.88 | +2.36% | 34,000 |
| Jan 27, 2020 | $27.93 | $27.93 | $26.23 | $26.26 | -5.98% | 192,400 |
| Jan 21, 2020 | $27.93 | $27.93 | $27.93 | $27.93 | 0.00% | 0 |
| Jan 13, 2020 | $27.18 | $27.97 | $27.18 | $27.93 | +2.76% | 36,800 |
| Jan 6, 2020 | $27.18 | $27.18 | $27.18 | $27.18 | 0.00% | 0 |
| Dec 30, 2019 | $28.09 | $28.09 | $27.18 | $27.18 | -3.24% | 21,400 |
| Dec 23, 2019 | $28.09 | $28.09 | $28.09 | $28.09 | -1.27% | 10,000 |
| Dec 16, 2019 | $28.13 | $28.45 | $28.13 | $28.45 | +1.14% | 17,800 |
| Dec 9, 2019 | $27.62 | $28.24 | $27.62 | $28.13 | +2.03% | 27,700 |
| Dec 2, 2019 | $27.57 | $27.57 | $27.57 | $27.57 | -0.58% | 50,000 |
| Nov 25, 2019 | $27.55 | $27.75 | $27.55 | $27.73 | +0.65% | 60,000 |
| Nov 18, 2019 | $27.55 | $27.55 | $27.55 | $27.55 | 0.00% | 0 |
| Nov 11, 2019 | $27.27 | $27.69 | $27.27 | $27.55 | +1.03% | 30,900 |
| Nov 4, 2019 | $27.04 | $27.27 | $27.04 | $27.27 | +0.85% | 100 |
| Oct 28, 2019 | $26.66 | $27.29 | $25.69 | $27.04 | -0.37% | 326,100 |
| Oct 21, 2019 | $26.55 | $27.30 | $26.55 | $27.14 | +2.22% | 98,600 |
| Oct 14, 2019 | $26.70 | $26.88 | $26.55 | $26.55 | -0.56% | 19,300 |
| Oct 7, 2019 | $26.70 | $26.70 | $26.70 | $26.70 | 0.00% | 200 |
| Sep 30, 2019 | $26.67 | $27.35 | $26.67 | $26.70 | +0.11% | 68,300 |
| Sep 23, 2019 | $26.76 | $26.76 | $26.63 | $26.67 | -0.71% | 72,200 |
| Sep 16, 2019 | $27.58 | $27.58 | $26.86 | $26.86 | -2.61% | 300 |
| Sep 9, 2019 | $26.19 | $27.58 | $26.19 | $27.58 | +5.31% | 19,300 |
| Sep 3, 2019 | $25.88 | $26.19 | $25.88 | $26.19 | +0.61% | 102,100 |
| Aug 26, 2019 | $25.67 | $26.03 | $25.67 | $26.03 | +1.40% | 100 |
| Aug 19, 2019 | $25.94 | $25.94 | $25.67 | $25.67 | -1.04% | 35,700 |
| Aug 12, 2019 | $27.23 | $27.44 | $25.94 | $25.94 | -4.63% | 47,300 |
| Aug 5, 2019 | $27.12 | $27.44 | $27.12 | $27.20 | +0.29% | 12,100 |
| Jul 29, 2019 | $27.88 | $27.88 | $27.12 | $27.12 | -2.73% | 162,800 |
| Jul 22, 2019 | $28.12 | $28.47 | $27.88 | $27.88 | -0.85% | 300 |
| Jul 15, 2019 | $29.92 | $29.92 | $28.12 | $28.12 | -4.26% | 129,800 |
| Jul 8, 2019 | $29.37 | $29.37 | $29.37 | $29.37 | -0.27% | 27,800 |
| Jul 1, 2019 | $29.43 | $29.45 | $29.43 | $29.45 | -1.93% | 50,000 |
| Jun 24, 2019 | $30.03 | $30.03 | $30.03 | $30.03 | +0.30% | 18,000 |
| Jun 17, 2019 | $28.70 | $29.94 | $28.70 | $29.94 | +4.32% | 8,300 |
| Jun 10, 2019 | $27.93 | $28.70 | $27.93 | $28.70 | +2.76% | 11,600 |
| Jun 3, 2019 | $28.26 | $28.26 | $27.93 | $27.93 | -1.17% | 4,300 |
| May 28, 2019 | $28.12 | $28.26 | $28.12 | $28.26 | +0.50% | 200 |
| May 20, 2019 | $28.50 | $28.80 | $28.07 | $28.12 | -0.85% | 98,600 |
| May 13, 2019 | $27.64 | $28.36 | $27.64 | $28.36 | +2.60% | 200 |
| May 6, 2019 | $27.60 | $27.64 | $27.60 | $27.64 | +0.14% | 76,400 |
| Apr 29, 2019 | $27.60 | $27.60 | $27.60 | $27.60 | 0.00% | 100 |
| Apr 22, 2019 | $28.92 | $28.92 | $27.07 | $27.60 | -4.56% | 108,500 |
| Apr 15, 2019 | $28.52 | $29.41 | $28.52 | $28.92 | +0.21% | 58,300 |
| Apr 8, 2019 | $28.86 | $28.86 | $28.86 | $28.86 | 0.00% | 0 |
| Apr 1, 2019 | $28.86 | $28.86 | $28.86 | $28.86 | 0.00% | 12,000 |
| Mar 25, 2019 | $28.86 | $28.86 | $28.86 | $28.86 | 0.00% | 26,100 |
| Mar 18, 2019 | $28.86 | $28.86 | $28.86 | $28.86 | +0.63% | 142,800 |
| Mar 11, 2019 | $27.69 | $28.68 | $27.69 | $28.68 | +1.88% | 66,700 |
| Mar 4, 2019 | $28.50 | $28.50 | $28.15 | $28.15 | -1.05% | 92,100 |
| Feb 25, 2019 | $29.54 | $29.60 | $28.45 | $28.45 | -0.21% | 66,000 |
| Feb 19, 2019 | $28.98 | $29.18 | $28.51 | $28.51 | +2.30% | 205,300 |
| Feb 11, 2019 | $28.93 | $29.08 | $27.87 | $27.87 | -4.46% | 126,700 |
| Feb 4, 2019 | $28.76 | $29.17 | $28.76 | $29.17 | +1.43% | 33,800 |
| Jan 28, 2019 | $28.28 | $28.76 | $28.11 | $28.76 | +1.70% | 10,100 |
| Jan 22, 2019 | $28.22 | $28.28 | $28.22 | $28.28 | +0.21% | 300 |
| Jan 14, 2019 | $28.22 | $28.22 | $28.22 | $28.22 | 0.00% | 100 |
| Jan 7, 2019 | $28.22 | $28.22 | $28.22 | $28.22 | 0.00% | 12,500 |
| Dec 31, 2018 | $27.24 | $28.22 | $27.12 | $28.22 | +4.02% | 52,000 |
| Dec 24, 2018 | $26.70 | $27.13 | $26.70 | $27.13 | +3.31% | 500 |
| Dec 17, 2018 | $28.75 | $28.75 | $26.26 | $26.26 | -8.66% | 64,200 |
| Dec 10, 2018 | $28.75 | $28.75 | $28.75 | $28.75 | 0.00% | 200 |
| Dec 3, 2018 | $28.77 | $28.77 | $28.75 | $28.75 | +0.98% | 100,100 |
| Nov 26, 2018 | $28.47 | $28.47 | $28.47 | $28.47 | 0.00% | 32,100 |
| Nov 19, 2018 | $28.47 | $28.47 | $28.47 | $28.47 | 0.00% | 0 |
| Nov 12, 2018 | $28.51 | $28.51 | $28.38 | $28.47 | -0.14% | 10,700 |
| Nov 5, 2018 | $28.00 | $28.52 | $27.87 | $28.51 | +1.82% | 189,800 |
| Oct 29, 2018 | $28.00 | $28.00 | $28.00 | $28.00 | -4.60% | 65,300 |
| Oct 22, 2018 | $31.57 | $31.57 | $29.35 | $29.35 | -7.03% | 69,800 |
| Oct 15, 2018 | $30.17 | $31.66 | $30.17 | $31.57 | +4.64% | 42,600 |
| Oct 8, 2018 | $31.98 | $31.98 | $30.17 | $30.17 | -5.66% | 1,700 |
| Oct 1, 2018 | $31.94 | $31.98 | $31.94 | $31.98 | +1.36% | 42,100 |
| Sep 24, 2018 | $31.36 | $31.56 | $31.36 | $31.55 | +0.61% | 109,600 |
| Sep 17, 2018 | $32.13 | $32.13 | $31.36 | $31.36 | -2.40% | 25,200 |
| Sep 10, 2018 | $32.13 | $32.13 | $32.13 | $32.13 | 0.00% | 0 |
| Sep 4, 2018 | $32.13 | $32.13 | $32.13 | $32.13 | 0.00% | 0 |
| Aug 27, 2018 | $32.13 | $32.13 | $32.13 | $32.13 | 0.00% | 0 |
| Aug 20, 2018 | $31.68 | $32.13 | $31.68 | $32.13 | +1.42% | 2,000 |
| Aug 13, 2018 | $31.68 | $31.68 | $31.68 | $31.68 | 0.00% | 0 |
| Aug 6, 2018 | $31.68 | $31.68 | $31.68 | $31.68 | 0.00% | 0 |
| Jul 30, 2018 | $31.59 | $32.11 | $31.59 | $31.68 | +0.28% | 700 |
| Jul 23, 2018 | $31.67 | $31.67 | $31.59 | $31.59 | -0.25% | 37,300 |
| Jul 16, 2018 | $31.65 | $31.72 | $31.65 | $31.67 | +0.06% | 64,000 |
| Jul 9, 2018 | $31.73 | $31.75 | $31.65 | $31.65 | -0.47% | 24,100 |
| Jul 2, 2018 | $32.23 | $32.23 | $31.72 | $31.80 | -1.33% | 122,200 |
| Jun 25, 2018 | $33.24 | $33.28 | $32.23 | $32.23 | -1.29% | 1,200 |
| Jun 18, 2018 | $32.65 | $32.65 | $32.65 | $32.65 | -5.36% | 500 |
| Jun 11, 2018 | $33.83 | $34.50 | $33.83 | $34.50 | +1.98% | 200 |
| Jun 4, 2018 | $35.30 | $35.30 | $33.83 | $33.83 | -0.53% | 1,400 |
| May 29, 2018 | $34.57 | $34.57 | $33.95 | $34.01 | -1.62% | 18,200 |
| May 21, 2018 | $34.57 | $34.57 | $34.57 | $34.57 | 0.00% | 10,100 |
| May 14, 2018 | $34.57 | $34.57 | $34.57 | $34.57 | 0.00% | 0 |
| May 7, 2018 | $34.57 | $34.57 | $34.57 | $34.57 | 0.00% | 0 |
| Apr 30, 2018 | $34.57 | $34.57 | $34.57 | $34.57 | 0.00% | 10,000 |
| Apr 23, 2018 | $35.99 | $35.99 | $34.57 | $34.57 | -3.95% | 181,100 |
| Apr 16, 2018 | $35.95 | $35.99 | $35.95 | $35.99 | +0.11% | 100 |
| Apr 9, 2018 | $35.32 | $36.65 | $35.32 | $35.95 | +3.01% | 51,400 |
| Apr 2, 2018 | $37.10 | $37.10 | $34.90 | $34.90 | -5.93% | 91,100 |
| Mar 26, 2018 | $37.10 | $37.10 | $37.10 | $37.10 | 0.00% | 20,000 |
| Mar 19, 2018 | $36.56 | $37.10 | $35.40 | $37.10 | -1.17% | 11,000 |
| Mar 12, 2018 | $36.53 | $37.54 | $36.53 | $37.54 | +2.76% | 1,100 |
| Mar 5, 2018 | $36.40 | $36.53 | $36.40 | $36.53 | +0.36% | 400 |
| Feb 26, 2018 | $36.40 | $36.40 | $36.40 | $36.40 | 0.00% | 15,000 |
| Feb 20, 2018 | $36.40 | $36.40 | $36.40 | $36.40 | 0.00% | 5,200 |
| Feb 12, 2018 | $37.10 | $37.10 | $36.40 | $36.40 | -0.27% | 127,600 |
| Feb 5, 2018 | $38.41 | $38.41 | $36.50 | $36.50 | -7.69% | 375,300 |
| Jan 29, 2018 | $39.36 | $40.24 | $39.36 | $39.54 | +0.46% | 78,100 |
| Jan 22, 2018 | $39.46 | $39.46 | $39.28 | $39.36 | -0.25% | 30,200 |
| Jan 16, 2018 | $38.73 | $39.60 | $38.73 | $39.46 | +1.88% | 200 |
| Jan 8, 2018 | $38.04 | $38.73 | $38.04 | $38.73 | +0.49% | 71,700 |
| Jan 2, 2018 | $38.54 | $38.54 | $38.54 | $38.54 | 0.00% | 43,600 |
| Dec 26, 2017 | $38.52 | $38.54 | $38.52 | $38.54 | +0.73% | 600 |
| Dec 18, 2017 | $38.39 | $38.39 | $38.26 | $38.26 | +1.22% | 17,600 |
| Dec 11, 2017 | $37.80 | $37.80 | $37.80 | $37.80 | 0.00% | 0 |
| Dec 4, 2017 | $37.89 | $38.27 | $37.80 | $37.80 | -3.62% | 76,500 |
| Nov 27, 2017 | $39.22 | $39.22 | $39.22 | $39.22 | +1.98% | 100 |
| Nov 20, 2017 | $38.05 | $38.83 | $38.05 | $38.46 | +1.08% | 200 |
| Nov 13, 2017 | $38.30 | $38.30 | $38.05 | $38.05 | -0.65% | 10,400 |
| Nov 6, 2017 | $36.40 | $38.30 | $36.40 | $38.30 | +5.22% | 33,700 |
| Oct 30, 2017 | $36.40 | $36.40 | $36.40 | $36.40 | 0.00% | 20,000 |
| Oct 23, 2017 | $35.29 | $36.84 | $35.29 | $36.40 | +3.15% | 25,100 |
| Oct 16, 2017 | $35.27 | $35.29 | $35.27 | $35.29 | +0.06% | 200 |
| Oct 9, 2017 | $33.86 | $35.27 | $33.86 | $35.27 | +4.16% | 28,200 |
| Oct 2, 2017 | $33.86 | $33.86 | $33.86 | $33.86 | 0.00% | 10,000 |
| Sep 25, 2017 | $33.66 | $33.86 | $33.47 | $33.86 | +1.50% | 300 |
| Sep 18, 2017 | $33.99 | $33.99 | $32.95 | $33.36 | -1.85% | 20,700 |
| Sep 11, 2017 | $34.50 | $34.50 | $33.99 | $33.99 | -0.85% | 31,200 |
| Sep 5, 2017 | $34.28 | $34.28 | $34.28 | $34.28 | 0.00% | 0 |
| Aug 28, 2017 | $34.28 | $34.28 | $34.28 | $34.28 | -2.45% | 6,400 |
| Aug 21, 2017 | $35.14 | $35.14 | $35.14 | $35.14 | 0.00% | 0 |
| Aug 14, 2017 | $35.14 | $35.14 | $35.14 | $35.14 | 0.00% | 7,100 |
| Aug 7, 2017 | $35.05 | $35.14 | $35.05 | $35.14 | +0.26% | 100 |
| Jul 31, 2017 | $34.80 | $35.10 | $34.80 | $35.05 | +0.72% | 141,000 |
| Jul 24, 2017 | $34.63 | $34.80 | $34.63 | $34.80 | +0.49% | 500 |
| Jul 17, 2017 | $33.56 | $34.63 | $33.56 | $34.63 | +3.19% | 474,200 |
| Jul 10, 2017 | $32.29 | $33.56 | $32.29 | $33.56 | +3.93% | 300 |
| Jul 3, 2017 | $34.79 | $34.79 | $32.29 | $32.29 | -7.19% | 162,700 |
| Jun 26, 2017 | $34.69 | $34.80 | $34.69 | $34.79 | +0.29% | 21,200 |
| Jun 19, 2017 | $35.34 | $35.34 | $34.66 | $34.69 | -1.84% | 200 |
| Jun 12, 2017 | $35.34 | $35.34 | $35.34 | $35.34 | +1.14% | 200 |
| Jun 5, 2017 | $35.61 | $35.62 | $34.93 | $34.94 | -1.33% | 20,300 |
| May 30, 2017 | $34.09 | $35.41 | $34.09 | $35.41 | +3.87% | 1,600 |
| May 22, 2017 | $34.05 | $34.29 | $33.60 | $34.09 | +0.12% | 180,900 |
| May 15, 2017 | $33.80 | $34.05 | $33.68 | $34.05 | +0.77% | 141,500 |
| May 8, 2017 | $33.65 | $33.80 | $33.65 | $33.79 | +0.42% | 300 |
| May 1, 2017 | $33.34 | $33.65 | $33.34 | $33.65 | +0.93% | 20,400 |
| Apr 24, 2017 | $31.63 | $33.34 | $31.63 | $33.34 | +5.41% | 11,000 |
| Apr 17, 2017 | $31.15 | $32.20 | $31.15 | $31.63 | +2.30% | 334,000 |
| Apr 10, 2017 | $31.75 | $31.75 | $30.92 | $30.92 | -2.61% | 200 |
| Apr 3, 2017 | $31.18 | $31.75 | $31.18 | $31.75 | +1.83% | 400 |
| Mar 27, 2017 | $31.18 | $31.18 | $31.18 | $31.18 | 0.00% | 100,000 |
| Mar 20, 2017 | $31.21 | $31.21 | $31.16 | $31.18 | +2.23% | 40,800 |
| Mar 13, 2017 | $29.82 | $30.50 | $29.82 | $30.50 | +2.28% | 300 |
| Mar 6, 2017 | $29.35 | $29.82 | $29.35 | $29.82 | +2.33% | 248,600 |
| Feb 27, 2017 | $29.66 | $29.66 | $29.08 | $29.14 | -0.51% | 3,400 |
| Feb 21, 2017 | $28.73 | $29.29 | $28.73 | $29.29 | +1.95% | 200 |
| Feb 13, 2017 | $28.73 | $28.73 | $28.73 | $28.73 | 0.00% | 0 |
| Feb 6, 2017 | $29.01 | $29.01 | $28.73 | $28.73 | -0.97% | 100 |
| Jan 30, 2017 | $29.70 | $29.70 | $28.90 | $29.01 | +2.18% | 150,100 |
| Jan 23, 2017 | $29.66 | $29.66 | $28.39 | $28.39 | -4.28% | 12,500 |
| Jan 17, 2017 | $29.66 | $29.66 | $29.66 | $29.66 | 0.00% | 0 |
| Jan 9, 2017 | $29.66 | $29.66 | $29.66 | $29.66 | 0.00% | 0 |
| Jan 3, 2017 | $28.15 | $29.66 | $28.15 | $29.66 | +5.36% | 33,800 |
| Dec 27, 2016 | $30.06 | $30.06 | $28.11 | $28.15 | -6.35% | 102,900 |
| Dec 19, 2016 | $29.85 | $30.06 | $28.99 | $30.06 | +0.70% | 20,300 |
| Dec 12, 2016 | $29.85 | $29.85 | $29.85 | $29.85 | 0.00% | 113,000 |
| Dec 5, 2016 | $28.24 | $29.86 | $28.24 | $29.85 | +5.70% | 2,100 |
| Nov 28, 2016 | $27.48 | $28.24 | $27.48 | $28.24 | +2.77% | 15,900 |
| Nov 21, 2016 | $27.48 | $27.48 | $27.48 | $27.48 | -1.86% | 300 |
| Nov 14, 2016 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Nov 7, 2016 | $28.33 | $28.34 | $28.00 | $28.00 | – | 54,200 |
Seasonality
CAJFF 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 | 3.6% | -0.3% | -2.3% | -0.8% | 3.3% | -0.4% | -2.6% | 1.8% | 0.8% | -3.4% | 2.7% | 4.6% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 8 of 9 |
| 2026 | 6.5% | -1.8% | -4.0% | -6.6% | -0.7% | -4.7% | 8.4% | 6.2% | -0.4% | 1.5% | ||
| 2025 | -2.4% | 7.0% | -10.8% | 6.4% | 0.6% | -14.3% | 2.8% | 3.5% | -2.2% | 0.0% | -2.0% | 6.1% |
| 2024 | 11.3% | 5.4% | 1.7% | -14.9% | 10.9% | -3.5% | 10.4% | 9.6% | 5.1% | -3.6% | -5.8% | 7.7% |
| 2023 | -1.2% | -0.4% | -2.3% | 2.9% | 12.9% | 11.0% | -5.3% | -6.9% | -0.2% | -5.3% | 8.4% | 3.4% |
| 2022 | 1.4% | -0.0% | 0.0% | -1.5% | 6.9% | 1.6% | -9.6% | 8.4% | 0.0% | -14.0% | 6.2% | 1.5% |
| 2021 | 11.5% | -0.7% | 2.2% | 7.5% | 0.8% | -2.4% | -0.7% | -3.9% | 8.9% | -11.1% | 5.1% | 5.8% |
| 2020 | -3.9% | -4.5% | -19.2% | 2.9% | -4.6% | 5.0% | -21.2% | 6.2% | -2.7% | 1.0% | 0.9% | 19.8% |
| 2019 | 5.6% | 0.2% | 0.2% | -4.4% | 2.4% | 9.0% | -9.6% | -4.1% | 2.5% | 1.4% | 2.6% | 1.2% |
| 2018 | 4.1% | -9.3% | 1.9% | -6.8% | 0.0% | -6.8% | -1.1% | 0.8% | -1.8% | -11.3% | 1.7% | -4.3% |
| 2017 | 2.7% | 0.8% | 7.0% | 6.9% | 3.4% | 1.0% | 0.0% | -1.5% | -1.2% | 7.5% | 7.7% | 0.2% |
See a number that looks wrong?