Teucrium Commodity Trust (CANE) stock
CANENYSECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as BTCK, CORN, SOYB, TAGS, WEAT
$11.65−0.07 (-0.60%)
Close on Oct 30, 2026Market cap $939.28MP/E –Yield –
Price history
Teucrium Commodity Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.65
-0.60% on the day
52-week range
$8.97 – $12.50
-6.8% from the high
Change over 52 weeks
+26.1%
From $9.24 on Oct 30, 2025
Average volume
351,036
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $11.65 | $11.75 | $11.35 | $11.65 | -4.12% | 2,124,536 |
| Oct 19, 2026 | $12.18 | $12.30 | $12.05 | $12.15 | -1.38% | 3,034,736 |
| Oct 12, 2026 | $12.23 | $12.50 | $12.15 | $12.32 | +2.24% | 2,302,750 |
| Oct 5, 2026 | $12.13 | $12.29 | $11.90 | $12.05 | +1.95% | 2,129,494 |
| Sep 28, 2026 | $11.29 | $11.82 | $11.19 | $11.82 | +5.44% | 2,006,988 |
| Sep 21, 2026 | $11.10 | $11.39 | $11.10 | $11.21 | +1.45% | 2,673,813 |
| Sep 14, 2026 | $11.49 | $11.58 | $11.04 | $11.05 | -4.08% | 1,777,493 |
| Sep 8, 2026 | $11.47 | $11.88 | $11.40 | $11.52 | +0.88% | 2,573,283 |
| Aug 31, 2026 | $11.26 | $11.72 | $11.24 | $11.42 | +1.87% | 1,637,609 |
| Aug 24, 2026 | $11.04 | $11.49 | $11.02 | $11.21 | 0.00% | 1,489,283 |
| Aug 17, 2026 | $10.73 | $11.52 | $10.73 | $11.21 | +4.18% | 1,419,866 |
| Aug 10, 2026 | $10.70 | $10.93 | $10.58 | $10.76 | +1.03% | 1,216,608 |
| Aug 3, 2026 | $9.82 | $10.65 | $9.74 | $10.65 | +10.71% | 2,213,288 |
| Jul 27, 2026 | $9.60 | $9.72 | $9.52 | $9.62 | -0.88% | 772,406 |
| Jul 20, 2026 | $9.75 | $9.86 | $9.62 | $9.71 | -0.36% | 593,740 |
| Jul 13, 2026 | $9.80 | $9.88 | $9.53 | $9.74 | -0.71% | 1,164,547 |
| Jul 6, 2026 | $9.88 | $10.04 | $9.74 | $9.81 | +0.41% | 831,482 |
| Jun 29, 2026 | $9.79 | $9.95 | $9.74 | $9.77 | +1.56% | 1,190,387 |
| Jun 22, 2026 | $9.28 | $9.70 | $9.14 | $9.62 | +2.89% | 1,580,259 |
| Jun 15, 2026 | $9.36 | $9.54 | $9.32 | $9.35 | -0.43% | 852,728 |
| Jun 8, 2026 | $9.64 | $9.69 | $9.37 | $9.39 | -2.59% | 1,313,663 |
| Jun 1, 2026 | $9.74 | $9.87 | $9.63 | $9.64 | +0.84% | 1,537,267 |
| May 26, 2026 | $9.86 | $9.90 | $9.43 | $9.56 | -3.43% | 2,175,629 |
| May 18, 2026 | $9.88 | $10.15 | $9.86 | $9.90 | -0.80% | 2,291,082 |
| May 11, 2026 | $10.00 | $10.28 | $9.89 | $9.98 | +1.22% | 2,459,560 |
| May 4, 2026 | $10.10 | $10.33 | $9.71 | $9.86 | -1.89% | 4,889,158 |
| Apr 27, 2026 | $9.49 | $10.07 | $9.37 | $10.05 | +6.24% | 5,563,085 |
| Apr 20, 2026 | $9.06 | $9.49 | $9.03 | $9.46 | +4.30% | 2,204,757 |
| Apr 13, 2026 | $9.36 | $9.47 | $9.00 | $9.07 | -2.79% | 2,079,253 |
| Apr 6, 2026 | $10.19 | $10.19 | $9.28 | $9.33 | -7.99% | 6,458,263 |
| Mar 30, 2026 | $10.60 | $10.61 | $10.09 | $10.14 | -4.52% | 6,094,241 |
| Mar 23, 2026 | $10.48 | $10.70 | $10.39 | $10.62 | +1.63% | 3,492,411 |
| Mar 16, 2026 | $9.65 | $10.55 | $9.60 | $10.45 | +7.07% | 2,416,101 |
| Mar 9, 2026 | $9.73 | $9.82 | $9.58 | $9.76 | +3.06% | 2,024,023 |
| Mar 2, 2026 | $9.41 | $9.51 | $9.14 | $9.47 | +1.94% | 846,765 |
| Feb 23, 2026 | $9.27 | $9.44 | $9.19 | $9.29 | +0.67% | 806,861 |
| Feb 17, 2026 | $9.10 | $9.31 | $9.00 | $9.23 | +2.20% | 537,013 |
| Feb 9, 2026 | $9.27 | $9.35 | $8.97 | $9.03 | -1.53% | 417,395 |
| Feb 2, 2026 | $9.18 | $9.47 | $9.14 | $9.17 | -0.76% | 434,303 |
| Jan 26, 2026 | $9.55 | $9.65 | $9.21 | $9.24 | -3.20% | 251,019 |
| Jan 20, 2026 | $9.66 | $9.67 | $9.53 | $9.55 | -1.39% | 136,861 |
| Jan 12, 2026 | $9.62 | $9.73 | $9.44 | $9.68 | +0.06% | 238,836 |
| Jan 5, 2026 | $9.61 | $9.76 | $9.56 | $9.67 | +0.98% | 112,356 |
| Dec 29, 2025 | $9.91 | $9.91 | $9.55 | $9.58 | -2.75% | 176,217 |
| Dec 22, 2025 | $9.70 | $9.92 | $9.70 | $9.85 | +2.34% | 309,086 |
| Dec 15, 2025 | $9.60 | $9.76 | $9.37 | $9.62 | -1.28% | 184,214 |
| Dec 8, 2025 | $9.62 | $9.78 | $9.42 | $9.75 | +1.86% | 209,441 |
| Dec 1, 2025 | $9.66 | $9.70 | $9.51 | $9.57 | -1.93% | 235,731 |
| Nov 24, 2025 | $9.51 | $9.83 | $9.50 | $9.76 | +2.79% | 238,662 |
| Nov 17, 2025 | $9.52 | $9.61 | $9.40 | $9.50 | -0.15% | 352,483 |
| Nov 10, 2025 | $9.25 | $9.64 | $9.12 | $9.51 | +4.05% | 459,395 |
| Nov 3, 2025 | $9.31 | $9.43 | $9.12 | $9.14 | -1.72% | 334,464 |
| Oct 27, 2025 | $9.30 | $9.38 | $9.14 | $9.30 | -2.41% | 390,288 |
| Oct 20, 2025 | $9.96 | $10.03 | $9.50 | $9.53 | -3.59% | 335,311 |
| Oct 13, 2025 | $10.02 | $10.13 | $9.84 | $9.89 | -3.79% | 331,821 |
| Oct 6, 2025 | $10.60 | $10.71 | $10.21 | $10.27 | -2.28% | 180,590 |
| Sep 29, 2025 | $10.42 | $10.62 | $10.30 | $10.51 | +0.57% | 228,041 |
| Sep 22, 2025 | $10.31 | $10.50 | $10.19 | $10.46 | +0.87% | 153,027 |
| Sep 15, 2025 | $10.68 | $10.77 | $10.24 | $10.37 | -2.17% | 226,206 |
| Sep 8, 2025 | $10.44 | $10.68 | $10.37 | $10.60 | +1.19% | 327,682 |
| Sep 2, 2025 | $10.88 | $10.88 | $10.44 | $10.47 | -4.04% | 235,931 |
| Aug 25, 2025 | $10.98 | $11.07 | $10.88 | $10.91 | -0.68% | 113,464 |
| Aug 18, 2025 | $11.04 | $11.11 | $10.92 | $10.99 | -0.53% | 144,743 |
| Aug 11, 2025 | $10.95 | $11.31 | $10.94 | $11.04 | +1.22% | 288,155 |
| Aug 4, 2025 | $10.95 | $10.96 | $10.71 | $10.91 | +0.74% | 123,366 |
| Jul 28, 2025 | $10.88 | $11.08 | $10.79 | $10.83 | -0.37% | 121,790 |
| Jul 21, 2025 | $11.04 | $11.04 | $10.79 | $10.87 | -2.51% | 380,419 |
| Jul 14, 2025 | $10.97 | $11.25 | $10.93 | $11.15 | +1.04% | 606,557 |
| Jul 7, 2025 | $11.04 | $11.10 | $10.85 | $11.04 | +0.14% | 139,424 |
| Jun 30, 2025 | $11.00 | $11.02 | $10.53 | $11.02 | -1.25% | 288,079 |
| Jun 23, 2025 | $10.99 | $11.20 | $10.89 | $11.16 | +1.55% | 130,099 |
| Jun 16, 2025 | $10.94 | $11.27 | $10.87 | $10.99 | +0.46% | 191,814 |
| Jun 9, 2025 | $11.22 | $11.25 | $10.94 | $10.94 | -1.88% | 104,091 |
| Jun 2, 2025 | $11.46 | $11.46 | $11.05 | $11.15 | -1.69% | 174,159 |
| May 26, 2025 | $11.42 | $11.50 | $11.25 | $11.34 | -1.16% | 98,128 |
| May 19, 2025 | $11.58 | $11.68 | $11.38 | $11.48 | -0.78% | 104,512 |
| May 12, 2025 | $11.68 | $11.92 | $11.49 | $11.57 | -0.73% | 141,318 |
| May 5, 2025 | $11.37 | $11.68 | $11.20 | $11.65 | +2.78% | 118,400 |
| Apr 28, 2025 | $11.65 | $11.71 | $11.20 | $11.34 | -4.35% | 256,123 |
| Apr 21, 2025 | $11.73 | $11.87 | $11.58 | $11.85 | +2.15% | 140,818 |
| Apr 14, 2025 | $11.66 | $11.72 | $11.41 | $11.60 | -0.42% | 92,177 |
| Apr 7, 2025 | $12.17 | $12.30 | $11.60 | $11.65 | -4.82% | 422,453 |
| Mar 31, 2025 | $12.36 | $12.70 | $12.18 | $12.24 | -0.65% | 193,945 |
| Mar 24, 2025 | $12.54 | $12.59 | $12.22 | $12.32 | -2.30% | 159,064 |
| Mar 17, 2025 | $12.68 | $12.83 | $12.46 | $12.61 | +2.08% | 251,155 |
| Mar 10, 2025 | $12.09 | $12.70 | $11.96 | $12.35 | +5.05% | 141,053 |
| Mar 3, 2025 | $11.61 | $11.84 | $11.50 | $11.76 | -0.68% | 300,178 |
| Feb 24, 2025 | $12.74 | $12.76 | $11.83 | $11.84 | -6.59% | 260,725 |
| Feb 18, 2025 | $12.29 | $12.71 | $12.14 | $12.68 | +3.55% | 218,736 |
| Feb 10, 2025 | $11.53 | $12.26 | $11.51 | $12.24 | +7.15% | 409,400 |
| Feb 3, 2025 | $11.42 | $11.71 | $11.41 | $11.42 | -0.52% | 153,226 |
| Jan 27, 2025 | $11.34 | $11.58 | $11.34 | $11.48 | +1.44% | 125,840 |
| Jan 21, 2025 | $10.88 | $11.34 | $10.77 | $11.32 | +3.00% | 171,189 |
| Jan 13, 2025 | $11.65 | $11.65 | $10.96 | $10.99 | -5.00% | 292,899 |
| Jan 6, 2025 | $11.62 | $11.70 | $11.44 | $11.57 | -0.70% | 71,055 |
| Dec 30, 2024 | $11.55 | $11.75 | $11.35 | $11.65 | +1.84% | 93,485 |
| Dec 23, 2024 | $11.57 | $11.64 | $11.39 | $11.44 | -0.39% | 65,592 |
| Dec 16, 2024 | $12.08 | $12.14 | $11.47 | $11.48 | -5.63% | 423,125 |
| Dec 9, 2024 | $12.67 | $12.67 | $12.14 | $12.17 | -4.17% | 185,233 |
| Dec 2, 2024 | $12.66 | $12.73 | $12.28 | $12.70 | +1.52% | 367,911 |
| Nov 25, 2024 | $12.61 | $12.86 | $12.34 | $12.51 | -0.79% | 89,336 |
| Nov 18, 2024 | $12.90 | $12.99 | $12.52 | $12.61 | -0.16% | 216,460 |
| Nov 11, 2024 | $12.52 | $12.78 | $12.30 | $12.63 | -1.56% | 627,189 |
| Nov 4, 2024 | $12.60 | $13.17 | $12.55 | $12.83 | +0.08% | 462,930 |
| Oct 28, 2024 | $12.78 | $13.14 | $12.59 | $12.82 | +0.31% | 439,571 |
| Oct 21, 2024 | $12.74 | $12.92 | $12.56 | $12.78 | +0.00% | 258,168 |
| Oct 14, 2024 | $12.75 | $13.04 | $12.62 | $12.78 | -0.31% | 299,664 |
| Oct 7, 2024 | $13.09 | $13.73 | $12.70 | $12.82 | -3.17% | 241,048 |
| Sep 30, 2024 | $13.05 | $13.50 | $13.03 | $13.24 | -0.15% | 166,928 |
| Sep 23, 2024 | $13.35 | $13.60 | $13.09 | $13.26 | +0.61% | 350,006 |
| Sep 16, 2024 | $11.80 | $13.27 | $11.71 | $13.18 | +13.14% | 533,404 |
| Sep 9, 2024 | $11.55 | $11.84 | $11.32 | $11.65 | +0.47% | 79,858 |
| Sep 3, 2024 | $11.84 | $11.94 | $11.54 | $11.60 | -1.90% | 308,374 |
| Aug 26, 2024 | $11.57 | $12.02 | $11.55 | $11.82 | +4.58% | 291,941 |
| Aug 19, 2024 | $11.14 | $11.32 | $10.91 | $11.30 | +1.03% | 84,997 |
| Aug 12, 2024 | $11.33 | $11.37 | $11.02 | $11.19 | -1.87% | 83,506 |
| Aug 5, 2024 | $11.13 | $11.50 | $10.97 | $11.40 | +1.92% | 152,782 |
| Jul 29, 2024 | $11.53 | $11.66 | $11.12 | $11.19 | -1.19% | 117,799 |
| Jul 22, 2024 | $11.33 | $11.43 | $11.05 | $11.32 | -1.34% | 135,588 |
| Jul 15, 2024 | $11.91 | $12.03 | $11.44 | $11.47 | -2.45% | 121,999 |
| Jul 8, 2024 | $12.15 | $12.23 | $11.76 | $11.76 | -3.76% | 134,896 |
| Jul 1, 2024 | $12.18 | $12.35 | $12.09 | $12.22 | +0.16% | 160,065 |
| Jun 24, 2024 | $11.78 | $12.21 | $11.67 | $12.20 | +4.99% | 236,519 |
| Jun 17, 2024 | $11.50 | $11.79 | $11.45 | $11.62 | -1.11% | 208,272 |
| Jun 10, 2024 | $11.64 | $11.83 | $11.38 | $11.75 | +1.97% | 387,267 |
| Jun 3, 2024 | $11.52 | $11.72 | $11.41 | $11.52 | +1.66% | 246,204 |
| May 28, 2024 | $11.46 | $11.57 | $11.24 | $11.34 | -0.68% | 106,965 |
| May 20, 2024 | $11.37 | $11.57 | $11.27 | $11.41 | +1.63% | 186,106 |
| May 13, 2024 | $11.72 | $11.72 | $11.18 | $11.23 | -5.39% | 255,683 |
| May 6, 2024 | $11.90 | $12.52 | $11.83 | $11.87 | -0.25% | 111,703 |
| Apr 29, 2024 | $11.86 | $12.60 | $11.72 | $11.90 | +1.19% | 121,192 |
| Apr 22, 2024 | $12.04 | $12.14 | $11.70 | $11.76 | -2.16% | 96,617 |
| Apr 15, 2024 | $12.43 | $12.43 | $11.79 | $12.02 | -2.28% | 144,332 |
| Apr 8, 2024 | $13.05 | $13.09 | $12.29 | $12.30 | -6.46% | 126,262 |
| Apr 1, 2024 | $13.64 | $13.66 | $13.12 | $13.15 | -2.52% | 165,126 |
| Mar 25, 2024 | $13.26 | $13.52 | $13.19 | $13.49 | +1.89% | 105,639 |
| Mar 18, 2024 | $13.52 | $13.52 | $12.96 | $13.24 | -0.15% | 103,759 |
| Mar 11, 2024 | $13.05 | $13.73 | $12.79 | $13.26 | +3.11% | 91,529 |
| Mar 4, 2024 | $12.95 | $13.01 | $12.58 | $12.86 | +0.47% | 102,235 |
| Feb 26, 2024 | $13.31 | $13.83 | $12.78 | $12.80 | -3.18% | 144,796 |
| Feb 20, 2024 | $13.49 | $13.55 | $13.15 | $13.22 | -2.82% | 56,256 |
| Feb 12, 2024 | $14.15 | $14.15 | $13.38 | $13.60 | -3.11% | 133,126 |
| Feb 5, 2024 | $13.87 | $14.17 | $13.61 | $14.04 | +1.17% | 119,344 |
| Jan 29, 2024 | $13.85 | $13.93 | $13.64 | $13.88 | +0.20% | 189,655 |
| Jan 22, 2024 | $13.58 | $14.01 | $13.53 | $13.85 | +2.19% | 171,612 |
| Jan 16, 2024 | $12.92 | $13.62 | $12.92 | $13.55 | +6.71% | 219,042 |
| Jan 8, 2024 | $12.72 | $12.86 | $12.62 | $12.70 | +0.99% | 140,958 |
| Jan 2, 2024 | $12.56 | $12.70 | $12.40 | $12.58 | +1.46% | 175,529 |
| Dec 26, 2023 | $12.25 | $12.95 | $12.17 | $12.40 | +0.61% | 304,383 |
| Dec 18, 2023 | $12.45 | $12.67 | $12.01 | $12.32 | -3.40% | 192,019 |
| Dec 11, 2023 | $13.02 | $13.02 | $12.32 | $12.75 | -4.25% | 405,519 |
| Dec 4, 2023 | $14.50 | $14.70 | $13.21 | $13.32 | -7.18% | 567,218 |
| Nov 27, 2023 | $15.06 | $15.20 | $14.34 | $14.35 | -4.40% | 632,482 |
| Nov 20, 2023 | $15.10 | $15.45 | $14.97 | $15.01 | -0.53% | 362,313 |
| Nov 13, 2023 | $15.10 | $15.29 | $14.98 | $15.09 | -0.33% | 429,075 |
| Nov 6, 2023 | $15.49 | $15.51 | $15.02 | $15.14 | -1.43% | 391,811 |
| Oct 30, 2023 | $15.00 | $15.36 | $14.85 | $15.36 | +1.32% | 590,797 |
| Oct 23, 2023 | $15.02 | $15.35 | $14.98 | $15.16 | +1.81% | 397,694 |
| Oct 16, 2023 | $15.07 | $15.30 | $14.89 | $14.89 | -0.20% | 249,481 |
| Oct 9, 2023 | $14.93 | $15.10 | $14.72 | $14.92 | +0.40% | 345,510 |
| Oct 2, 2023 | $14.72 | $14.86 | $14.34 | $14.86 | +0.54% | 221,905 |
| Sep 25, 2023 | $14.84 | $14.99 | $14.59 | $14.78 | -1.86% | 314,032 |
| Sep 18, 2023 | $14.97 | $15.30 | $14.83 | $15.06 | +0.60% | 396,830 |
| Sep 11, 2023 | $14.54 | $15.18 | $14.54 | $14.97 | +2.28% | 291,022 |
| Sep 5, 2023 | $14.40 | $14.75 | $14.36 | $14.64 | +2.69% | 449,757 |
| Aug 28, 2023 | $14.00 | $14.33 | $13.92 | $14.25 | +2.33% | 327,932 |
| Aug 21, 2023 | $13.34 | $13.94 | $13.14 | $13.93 | +4.19% | 253,293 |
| Aug 14, 2023 | $13.38 | $13.61 | $13.19 | $13.37 | -1.33% | 153,171 |
| Aug 7, 2023 | $13.26 | $13.55 | $13.04 | $13.55 | +3.20% | 222,898 |
| Jul 31, 2023 | $13.33 | $13.56 | $13.12 | $13.13 | -1.13% | 319,785 |
| Jul 24, 2023 | $13.73 | $13.76 | $13.27 | $13.28 | -2.92% | 219,730 |
| Jul 17, 2023 | $13.22 | $13.73 | $13.07 | $13.68 | +2.24% | 271,554 |
| Jul 10, 2023 | $12.90 | $13.41 | $12.82 | $13.38 | +3.48% | 169,677 |
| Jul 3, 2023 | $12.83 | $13.08 | $12.79 | $12.93 | +1.33% | 257,345 |
| Jun 26, 2023 | $13.56 | $13.67 | $12.35 | $12.76 | -5.90% | 658,192 |
| Jun 20, 2023 | $14.22 | $14.23 | $13.48 | $13.56 | -3.97% | 381,040 |
| Jun 12, 2023 | $13.86 | $14.22 | $13.62 | $14.12 | +2.77% | 527,757 |
| Jun 5, 2023 | $13.36 | $14.00 | $13.32 | $13.74 | +2.00% | 440,435 |
| May 30, 2023 | $13.56 | $13.64 | $13.35 | $13.47 | -1.32% | 196,923 |
| May 22, 2023 | $13.63 | $13.82 | $13.23 | $13.65 | -0.07% | 477,562 |
| May 15, 2023 | $13.82 | $14.00 | $13.52 | $13.66 | -1.59% | 463,021 |
| May 8, 2023 | $13.92 | $14.08 | $13.61 | $13.88 | -0.36% | 328,758 |
| May 1, 2023 | $13.90 | $13.93 | $13.22 | $13.93 | +0.58% | 493,341 |
| Apr 24, 2023 | $12.92 | $14.00 | $12.87 | $13.85 | +8.16% | 820,055 |
| Apr 17, 2023 | $12.30 | $13.07 | $12.30 | $12.80 | +3.35% | 545,116 |
| Apr 10, 2023 | $12.18 | $12.63 | $12.12 | $12.39 | +1.39% | 478,475 |
| Apr 3, 2023 | $11.57 | $12.23 | $11.46 | $12.22 | +7.38% | 651,313 |
| Mar 27, 2023 | $10.80 | $11.49 | $10.73 | $11.38 | +6.26% | 608,042 |
| Mar 20, 2023 | $10.52 | $10.85 | $10.50 | $10.71 | +0.66% | 586,029 |
| Mar 13, 2023 | $10.79 | $10.83 | $10.52 | $10.64 | -1.95% | 457,954 |
| Mar 6, 2023 | $10.60 | $10.90 | $10.56 | $10.85 | +1.23% | 238,451 |
| Feb 27, 2023 | $10.18 | $10.72 | $10.18 | $10.72 | +5.00% | 525,200 |
| Feb 21, 2023 | $10.36 | $10.52 | $10.17 | $10.21 | -0.34% | 273,594 |
| Feb 13, 2023 | $10.19 | $10.27 | $10.10 | $10.25 | +0.10% | 504,190 |
| Feb 6, 2023 | $10.07 | $10.35 | $9.98 | $10.24 | +0.00% | 232,620 |
| Jan 30, 2023 | $10.04 | $10.41 | $10.03 | $10.23 | +2.57% | 538,979 |
| Jan 23, 2023 | $9.43 | $10.00 | $9.40 | $9.98 | +5.76% | 265,738 |
| Jan 17, 2023 | $9.44 | $9.57 | $9.38 | $9.44 | +0.59% | 97,593 |
| Jan 9, 2023 | $9.21 | $9.41 | $9.21 | $9.38 | +2.28% | 219,620 |
| Jan 3, 2023 | $9.47 | $9.47 | $9.17 | $9.17 | -3.78% | 329,328 |
| Dec 27, 2022 | $9.67 | $9.70 | $9.49 | $9.53 | -2.64% | 188,853 |
| Dec 19, 2022 | $9.57 | $9.81 | $9.55 | $9.79 | +2.90% | 300,743 |
| Dec 12, 2022 | $9.34 | $9.65 | $9.30 | $9.51 | +1.41% | 263,890 |
| Dec 5, 2022 | $9.40 | $9.45 | $9.24 | $9.38 | +1.03% | 159,806 |
| Nov 28, 2022 | $9.30 | $9.47 | $9.25 | $9.28 | -0.70% | 229,015 |
| Nov 21, 2022 | $9.43 | $9.50 | $9.35 | $9.35 | -1.48% | 135,755 |
| Nov 14, 2022 | $9.45 | $9.68 | $9.37 | $9.49 | +1.06% | 282,131 |
| Nov 7, 2022 | $9.08 | $9.46 | $9.05 | $9.39 | +3.30% | 421,751 |
| Oct 31, 2022 | $8.59 | $9.12 | $8.59 | $9.09 | +5.82% | 203,786 |
| Oct 24, 2022 | $8.96 | $8.96 | $8.56 | $8.59 | -4.34% | 293,126 |
| Oct 17, 2022 | $9.17 | $9.18 | $8.97 | $8.98 | -1.21% | 258,514 |
| Oct 10, 2022 | $9.09 | $9.18 | $9.03 | $9.09 | +0.11% | 243,795 |
| Oct 3, 2022 | $8.72 | $9.11 | $8.65 | $9.08 | +4.61% | 552,584 |
| Sep 26, 2022 | $8.83 | $8.87 | $8.68 | $8.68 | -0.85% | 439,589 |
| Sep 19, 2022 | $8.77 | $8.94 | $8.62 | $8.75 | -0.52% | 458,590 |
| Sep 12, 2022 | $8.97 | $9.01 | $8.77 | $8.80 | -1.90% | 422,206 |
| Sep 6, 2022 | $8.91 | $8.97 | $8.82 | $8.97 | +0.34% | 157,654 |
| Aug 29, 2022 | $9.06 | $9.10 | $8.81 | $8.94 | -1.22% | 207,691 |
| Aug 22, 2022 | $8.84 | $9.06 | $8.80 | $9.05 | +1.57% | 199,626 |
| Aug 15, 2022 | $9.10 | $9.15 | $8.78 | $8.91 | -2.84% | 201,178 |
| Aug 8, 2022 | $8.85 | $9.17 | $8.85 | $9.17 | +3.38% | 289,735 |
| Aug 1, 2022 | $8.72 | $8.92 | $8.58 | $8.87 | +1.60% | 180,234 |
| Jul 25, 2022 | $8.84 | $8.89 | $8.68 | $8.73 | -1.69% | 398,061 |
| Jul 18, 2022 | $9.55 | $9.58 | $8.87 | $8.88 | -5.73% | 308,633 |
| Jul 11, 2022 | $9.42 | $9.52 | $9.25 | $9.42 | -0.32% | 321,921 |
| Jul 5, 2022 | $9.07 | $9.45 | $8.95 | $9.45 | +3.62% | 548,330 |
| Jun 27, 2022 | $9.15 | $9.34 | $9.10 | $9.12 | -0.98% | 316,323 |
| Jun 21, 2022 | $9.48 | $9.58 | $9.16 | $9.21 | -1.81% | 507,015 |
| Jun 13, 2022 | $9.54 | $9.57 | $9.33 | $9.38 | -2.70% | 518,276 |
| Jun 6, 2022 | $9.85 | $9.95 | $9.61 | $9.64 | -1.83% | 713,375 |
| May 31, 2022 | $9.93 | $9.93 | $9.73 | $9.82 | -0.41% | 356,584 |
| May 23, 2022 | $10.01 | $10.01 | $9.78 | $9.86 | -1.89% | 575,354 |
| May 16, 2022 | $9.70 | $10.06 | $9.70 | $10.05 | +4.58% | 1,046,091 |
| May 9, 2022 | $9.46 | $9.62 | $9.28 | $9.61 | +0.52% | 782,424 |
| May 2, 2022 | $9.47 | $9.61 | $9.36 | $9.56 | -0.21% | 521,814 |
| Apr 25, 2022 | $9.45 | $9.68 | $9.38 | $9.58 | +0.10% | 720,927 |
| Apr 18, 2022 | $10.03 | $10.12 | $9.57 | $9.57 | -4.87% | 730,410 |
| Apr 11, 2022 | $10.07 | $10.18 | $9.93 | $10.06 | -0.40% | 946,955 |
| Apr 4, 2022 | $9.70 | $10.10 | $9.65 | $10.10 | +5.65% | 554,741 |
| Mar 28, 2022 | $9.71 | $9.74 | $9.41 | $9.56 | -1.85% | 491,034 |
| Mar 21, 2022 | $9.59 | $9.74 | $9.50 | $9.74 | +3.29% | 367,385 |
| Mar 14, 2022 | $9.57 | $9.60 | $9.23 | $9.43 | -1.98% | 385,999 |
| Mar 7, 2022 | $9.61 | $9.74 | $9.46 | $9.62 | +0.31% | 829,517 |
| Feb 28, 2022 | $8.88 | $9.59 | $8.77 | $9.59 | +8.73% | 1,023,557 |
| Feb 22, 2022 | $8.91 | $9.06 | $8.80 | $8.82 | -0.23% | 431,540 |
| Feb 14, 2022 | $8.88 | $8.97 | $8.76 | $8.84 | -0.90% | 431,680 |
| Feb 7, 2022 | $8.84 | $9.00 | $8.79 | $8.92 | +0.56% | 232,119 |
| Jan 31, 2022 | $8.98 | $9.02 | $8.72 | $8.87 | -1.22% | 333,992 |
| Jan 24, 2022 | $9.16 | $9.24 | $8.91 | $8.98 | -2.29% | 551,612 |
| Jan 18, 2022 | $9.07 | $9.35 | $9.06 | $9.19 | +2.00% | 677,344 |
| Jan 10, 2022 | $8.80 | $9.02 | $8.71 | $9.01 | +1.46% | 170,578 |
| Jan 3, 2022 | $9.21 | $9.25 | $8.87 | $8.88 | -3.48% | 310,358 |
| Dec 27, 2021 | $9.26 | $9.33 | $9.11 | $9.20 | -0.86% | 113,495 |
| Dec 20, 2021 | $9.10 | $9.30 | $8.98 | $9.28 | +1.09% | 241,554 |
| Dec 13, 2021 | $9.42 | $9.48 | $9.18 | $9.18 | -2.75% | 128,107 |
| Dec 6, 2021 | $9.09 | $9.50 | $9.08 | $9.44 | +4.87% | 167,460 |
| Nov 29, 2021 | $9.35 | $9.40 | $8.93 | $9.00 | -3.52% | 429,329 |
| Nov 22, 2021 | $9.54 | $9.68 | $9.20 | $9.33 | -3.62% | 326,868 |
| Nov 15, 2021 | $9.73 | $9.87 | $9.53 | $9.68 | +0.21% | 352,756 |
| Nov 8, 2021 | $9.66 | $9.75 | $9.50 | $9.66 | 0.00% | 256,277 |
| Nov 1, 2021 | $9.40 | $9.66 | $9.36 | $9.66 | +3.76% | 244,285 |
| Oct 25, 2021 | $9.31 | $9.55 | $9.27 | $9.31 | +0.43% | 916,303 |
| Oct 18, 2021 | $9.55 | $9.55 | $9.16 | $9.27 | -3.24% | 1,148,733 |
| Oct 11, 2021 | $9.70 | $9.75 | $9.38 | $9.58 | -0.80% | 322,693 |
| Oct 4, 2021 | $9.49 | $9.68 | $9.34 | $9.66 | +1.50% | 192,089 |
| Sep 27, 2021 | $9.43 | $9.56 | $9.29 | $9.52 | +0.79% | 167,689 |
| Sep 20, 2021 | $9.37 | $9.62 | $9.27 | $9.44 | +0.32% | 163,150 |
| Sep 13, 2021 | $9.38 | $9.68 | $9.32 | $9.41 | +0.64% | 401,312 |
| Sep 7, 2021 | $9.66 | $9.69 | $9.33 | $9.35 | -2.91% | 269,863 |
| Aug 30, 2021 | $9.78 | $9.81 | $9.59 | $9.63 | -0.62% | 453,911 |
| Aug 23, 2021 | $9.39 | $9.73 | $9.36 | $9.69 | +4.08% | 964,030 |
| Aug 16, 2021 | $9.52 | $9.61 | $9.31 | $9.31 | -2.00% | 426,689 |
| Aug 9, 2021 | $8.88 | $9.50 | $8.81 | $9.50 | +6.15% | 425,087 |
| Aug 2, 2021 | $8.60 | $8.98 | $8.60 | $8.95 | +4.80% | 258,046 |
| Jul 26, 2021 | $8.68 | $8.87 | $8.51 | $8.54 | -1.50% | 342,390 |
| Jul 19, 2021 | $8.36 | $8.70 | $8.25 | $8.67 | +2.43% | 367,302 |
| Jul 12, 2021 | $8.34 | $8.52 | $8.15 | $8.46 | +1.49% | 348,292 |
| Jul 6, 2021 | $8.65 | $8.72 | $8.26 | $8.34 | -3.14% | 168,295 |
| Jun 28, 2021 | $8.33 | $8.65 | $8.30 | $8.61 | +3.99% | 282,450 |
| Jun 21, 2021 | $8.01 | $8.31 | $7.96 | $8.28 | +4.02% | 198,407 |
| Jun 14, 2021 | $8.15 | $8.32 | $7.96 | $7.96 | -5.96% | 302,041 |
| Jun 7, 2021 | $8.38 | $8.48 | $8.24 | $8.46 | +0.90% | 318,739 |
| Jun 1, 2021 | $8.31 | $8.43 | $8.22 | $8.39 | +1.93% | 268,975 |
| May 24, 2021 | $8.00 | $8.38 | $8.00 | $8.23 | +2.25% | 466,063 |
| May 17, 2021 | $8.10 | $8.28 | $7.98 | $8.05 | -0.63% | 332,013 |
| May 10, 2021 | $8.40 | $8.53 | $8.07 | $8.10 | -2.41% | 631,247 |
| May 3, 2021 | $8.11 | $8.34 | $7.96 | $8.30 | +3.88% | 654,166 |
| Apr 26, 2021 | $8.01 | $8.36 | $7.74 | $7.99 | +0.19% | 677,728 |
| Apr 19, 2021 | $7.79 | $8.02 | $7.65 | $7.98 | +2.24% | 339,136 |
| Apr 12, 2021 | $7.42 | $7.80 | $7.28 | $7.80 | +5.98% | 318,525 |
| Apr 5, 2021 | $6.99 | $7.40 | $6.97 | $7.36 | +5.29% | 500,516 |
| Mar 29, 2021 | $7.10 | $7.12 | $6.97 | $6.99 | -1.96% | 213,548 |
| Mar 22, 2021 | $7.27 | $7.31 | $7.07 | $7.13 | -2.73% | 295,466 |
| Mar 15, 2021 | $7.46 | $7.60 | $7.25 | $7.33 | -1.35% | 299,566 |
| Mar 8, 2021 | $7.44 | $7.51 | $7.28 | $7.43 | -1.20% | 475,709 |
| Mar 1, 2021 | $7.50 | $7.54 | $7.35 | $7.52 | +1.01% | 983,256 |
| Feb 22, 2021 | $7.60 | $7.88 | $7.43 | $7.45 | -2.49% | 564,399 |
| Feb 16, 2021 | $7.22 | $7.64 | $7.21 | $7.64 | +7.16% | 290,742 |
| Feb 8, 2021 | $7.22 | $7.33 | $7.04 | $7.13 | -0.63% | 276,342 |
| Feb 1, 2021 | $6.96 | $7.18 | $6.91 | $7.17 | +3.76% | 361,589 |
| Jan 25, 2021 | $6.91 | $6.99 | $6.86 | $6.91 | +0.14% | 255,037 |
| Jan 19, 2021 | $7.04 | $7.10 | $6.83 | $6.90 | -2.95% | 444,613 |
| Jan 11, 2021 | $6.71 | $7.14 | $6.70 | $7.11 | +5.10% | 571,640 |
| Jan 4, 2021 | $6.86 | $6.95 | $6.75 | $6.77 | +0.22% | 456,145 |
| Dec 28, 2020 | $6.53 | $6.75 | $6.49 | $6.75 | +3.37% | 166,952 |
| Dec 21, 2020 | $6.44 | $6.54 | $6.38 | $6.53 | +1.56% | 200,170 |
| Dec 14, 2020 | $6.37 | $6.49 | $6.26 | $6.43 | +0.62% | 421,156 |
| Dec 7, 2020 | $6.39 | $6.55 | $6.34 | $6.39 | -0.08% | 221,801 |
| Nov 30, 2020 | $6.41 | $6.51 | $6.32 | $6.40 | -1.01% | 240,664 |
| Nov 23, 2020 | $6.54 | $6.54 | $6.34 | $6.46 | -0.31% | 173,690 |
| Nov 16, 2020 | $6.49 | $6.59 | $6.40 | $6.48 | +1.58% | 191,076 |
| Nov 9, 2020 | $6.40 | $6.45 | $6.31 | $6.38 | -0.53% | 154,084 |
| Nov 2, 2020 | $6.14 | $6.44 | $6.14 | $6.41 | +4.96% | 285,484 |
| Oct 26, 2020 | $6.21 | $6.42 | $6.06 | $6.11 | -4.23% | 366,847 |
| Oct 19, 2020 | $6.36 | $6.52 | $6.25 | $6.38 | +1.11% | 111,621 |
| Oct 12, 2020 | $6.35 | $6.38 | $6.14 | $6.31 | -0.32% | 129,269 |
| Oct 5, 2020 | $6.14 | $6.34 | $6.14 | $6.33 | +3.52% | 358,741 |
| Sep 28, 2020 | $5.96 | $6.16 | $5.90 | $6.11 | +0.41% | 135,558 |
| Sep 21, 2020 | $6.05 | $6.17 | $5.97 | $6.09 | 0.00% | 212,232 |
| Sep 14, 2020 | $5.78 | $6.10 | $5.74 | $6.09 | +4.82% | 713,286 |
| Sep 8, 2020 | $5.76 | $5.85 | $5.73 | $5.81 | -0.17% | 352,649 |
| Aug 31, 2020 | $6.01 | $6.11 | $5.77 | $5.82 | -3.66% | 491,188 |
| Aug 24, 2020 | $6.02 | $6.13 | $5.99 | $6.04 | +0.18% | 1,704,746 |
| Aug 17, 2020 | $6.20 | $6.21 | $6.02 | $6.03 | -1.94% | 298,161 |
| Aug 10, 2020 | $5.99 | $6.20 | $5.95 | $6.15 | +2.59% | 297,336 |
| Aug 3, 2020 | $6.06 | $6.17 | $5.96 | $6.00 | -1.07% | 720,916 |
| Jul 27, 2020 | $5.60 | $6.07 | $5.60 | $6.06 | +7.26% | 384,708 |
| Jul 20, 2020 | $5.67 | $5.79 | $5.63 | $5.65 | -1.05% | 223,769 |
| Jul 13, 2020 | $5.73 | $5.79 | $5.53 | $5.71 | -0.87% | 303,578 |
| Jul 6, 2020 | $5.85 | $5.89 | $5.69 | $5.76 | -2.37% | 129,694 |
| Jun 29, 2020 | $5.59 | $5.90 | $5.58 | $5.90 | +5.17% | 122,013 |
| Jun 22, 2020 | $5.85 | $5.86 | $5.59 | $5.61 | -3.44% | 121,133 |
| Jun 15, 2020 | $5.69 | $5.88 | $5.64 | $5.81 | +0.37% | 150,655 |
| Jun 8, 2020 | $5.97 | $6.00 | $5.78 | $5.79 | -2.72% | 249,532 |
| Jun 1, 2020 | $5.47 | $5.96 | $5.47 | $5.95 | +8.78% | 328,870 |
| May 26, 2020 | $5.53 | $5.55 | $5.38 | $5.47 | +0.55% | 115,194 |
| May 18, 2020 | $5.34 | $5.56 | $5.34 | $5.44 | +3.03% | 206,071 |
| May 11, 2020 | $5.25 | $5.34 | $5.15 | $5.28 | +0.19% | 156,945 |
| May 4, 2020 | $5.52 | $5.65 | $5.22 | $5.27 | -3.66% | 170,945 |
| Apr 27, 2020 | $5.05 | $5.63 | $4.91 | $5.47 | +7.05% | 261,575 |
| Apr 20, 2020 | $5.45 | $5.55 | $5.10 | $5.11 | -7.99% | 285,962 |
| Apr 13, 2020 | $5.71 | $5.71 | $5.31 | $5.55 | -1.18% | 118,967 |
| Apr 6, 2020 | $5.44 | $5.65 | $5.39 | $5.62 | +3.50% | 122,034 |
| Mar 30, 2020 | $5.67 | $5.68 | $5.20 | $5.43 | -4.90% | 179,587 |
| Mar 23, 2020 | $5.62 | $5.90 | $5.56 | $5.71 | +2.33% | 242,470 |
| Mar 16, 2020 | $5.68 | $5.83 | $5.40 | $5.58 | -7.77% | 298,681 |
| Mar 9, 2020 | $6.45 | $6.59 | $5.92 | $6.05 | -10.17% | 194,776 |
| Mar 2, 2020 | $7.05 | $7.12 | $6.69 | $6.74 | -5.21% | 166,973 |
| Feb 24, 2020 | $7.47 | $7.50 | $7.04 | $7.11 | -6.39% | 277,852 |
| Feb 18, 2020 | $7.41 | $7.62 | $7.41 | $7.59 | +2.71% | 135,824 |
| Feb 10, 2020 | $7.44 | $7.65 | $7.35 | $7.39 | -0.67% | 152,624 |
| Feb 3, 2020 | $7.20 | $7.47 | $7.20 | $7.44 | +2.69% | 206,202 |
| Jan 27, 2020 | $7.23 | $7.42 | $7.19 | $7.25 | -0.89% | 187,773 |
| Jan 21, 2020 | $7.41 | $7.47 | $7.26 | $7.31 | -0.81% | 162,042 |
| Jan 13, 2020 | $7.17 | $7.46 | $7.16 | $7.37 | +1.80% | 224,932 |
| Jan 6, 2020 | $7.07 | $7.24 | $7.00 | $7.24 | +3.72% | 581,983 |
| Dec 30, 2019 | $7.07 | $7.08 | $6.84 | $6.98 | -0.99% | 650,199 |
| Dec 23, 2019 | $7.03 | $7.06 | $6.98 | $7.05 | -0.14% | 102,696 |
| Dec 16, 2019 | $6.96 | $7.07 | $6.91 | $7.06 | +0.57% | 165,905 |
| Dec 9, 2019 | $6.92 | $7.08 | $6.91 | $7.02 | +1.89% | 123,812 |
| Dec 2, 2019 | $6.67 | $6.89 | $6.65 | $6.89 | +2.20% | 164,108 |
| Nov 25, 2019 | $6.72 | $6.76 | $6.64 | $6.74 | +0.32% | 42,924 |
| Nov 18, 2019 | $6.69 | $6.75 | $6.62 | $6.72 | +0.45% | 181,281 |
| Nov 11, 2019 | $6.59 | $6.76 | $6.59 | $6.69 | +0.90% | 184,756 |
| Nov 4, 2019 | $6.64 | $6.74 | $6.52 | $6.63 | +0.30% | 416,437 |
| Oct 28, 2019 | $6.54 | $6.64 | $6.52 | $6.61 | +1.66% | 322,810 |
| Oct 21, 2019 | $6.49 | $6.52 | $6.40 | $6.50 | +0.18% | 83,214 |
| Oct 14, 2019 | $6.59 | $6.64 | $6.45 | $6.49 | -0.76% | 62,402 |
| Oct 7, 2019 | $6.75 | $6.75 | $6.48 | $6.54 | -2.97% | 138,045 |
| Sep 30, 2019 | $6.67 | $6.79 | $6.66 | $6.74 | +1.35% | 190,720 |
| Sep 23, 2019 | $6.47 | $6.69 | $6.44 | $6.65 | +3.91% | 176,859 |
| Sep 16, 2019 | $6.65 | $6.65 | $6.36 | $6.40 | +0.79% | 358,849 |
| Sep 9, 2019 | $6.40 | $6.40 | $6.28 | $6.35 | -0.39% | 587,194 |
| Sep 3, 2019 | $6.52 | $6.53 | $6.33 | $6.38 | -1.77% | 81,003 |
| Aug 26, 2019 | $6.65 | $6.65 | $6.46 | $6.49 | -1.82% | 85,742 |
| Aug 19, 2019 | $6.66 | $6.70 | $6.61 | $6.61 | -1.34% | 48,271 |
| Aug 12, 2019 | $6.78 | $6.79 | $6.63 | $6.70 | -2.47% | 67,777 |
| Aug 5, 2019 | $6.75 | $6.87 | $6.60 | $6.87 | -0.20% | 96,945 |
| Jul 29, 2019 | $6.91 | $6.99 | $6.86 | $6.88 | -0.09% | 125,723 |
| Jul 22, 2019 | $6.70 | $6.95 | $6.62 | $6.89 | +2.91% | 283,730 |
| Jul 15, 2019 | $6.93 | $6.93 | $6.67 | $6.70 | -4.28% | 198,901 |
| Jul 8, 2019 | $7.05 | $7.08 | $6.97 | $6.99 | -0.10% | 40,278 |
| Jul 1, 2019 | $7.09 | $7.17 | $6.95 | $7.00 | -1.25% | 54,123 |
| Jun 24, 2019 | $7.05 | $7.19 | $6.93 | $7.09 | +0.71% | 110,266 |
| Jun 17, 2019 | $7.18 | $7.21 | $7.01 | $7.04 | -2.49% | 80,705 |
| Jun 10, 2019 | $7.14 | $7.23 | $7.05 | $7.22 | +0.58% | 106,080 |
| Jun 3, 2019 | $7.02 | $7.18 | $6.97 | $7.18 | +2.10% | 172,052 |
| May 28, 2019 | $6.94 | $7.06 | $6.85 | $7.03 | +2.03% | 174,273 |
| May 20, 2019 | $6.85 | $6.96 | $6.78 | $6.89 | +1.47% | 117,547 |
| May 13, 2019 | $6.88 | $6.98 | $6.77 | $6.79 | -1.38% | 182,081 |
| May 6, 2019 | $7.00 | $7.02 | $6.84 | $6.89 | -1.78% | 274,375 |
| Apr 29, 2019 | $7.27 | $7.27 | $7.00 | $7.01 | -4.17% | 198,402 |
| Apr 22, 2019 | $7.50 | $7.51 | $7.27 | $7.32 | -2.34% | 220,941 |
| Apr 15, 2019 | $7.46 | $7.49 | $7.22 | $7.49 | +0.67% | 255,300 |
| Apr 8, 2019 | $7.34 | $7.48 | $7.31 | $7.44 | +0.20% | 112,478 |
| Apr 1, 2019 | $7.27 | $7.45 | $7.24 | $7.43 | +1.99% | 89,473 |
| Mar 25, 2019 | $7.30 | $7.38 | $7.26 | $7.28 | -1.29% | 125,084 |
| Mar 18, 2019 | $7.28 | $7.61 | $7.28 | $7.38 | +0.34% | 55,895 |
| Mar 11, 2019 | $7.20 | $7.40 | $7.17 | $7.35 | +2.65% | 107,339 |
| Mar 4, 2019 | $7.41 | $7.45 | $7.13 | $7.16 | -3.89% | 172,461 |
| Feb 25, 2019 | $7.72 | $7.77 | $7.42 | $7.45 | -4.25% | 146,536 |
| Feb 19, 2019 | $7.68 | $7.83 | $7.68 | $7.78 | +1.51% | 247,842 |
| Feb 11, 2019 | $7.41 | $7.67 | $7.27 | $7.67 | +2.75% | 121,031 |
| Feb 4, 2019 | $7.45 | $7.57 | $7.41 | $7.46 | +0.13% | 85,641 |
| Jan 28, 2019 | $7.50 | $7.56 | $7.41 | $7.45 | +0.95% | 116,597 |
| Jan 22, 2019 | $7.58 | $7.66 | $7.33 | $7.38 | -3.65% | 128,268 |
| Jan 14, 2019 | $7.48 | $7.75 | $7.46 | $7.66 | +2.41% | 175,644 |
| Jan 7, 2019 | $7.17 | $7.58 | $7.17 | $7.48 | +6.55% | 312,251 |
| Dec 31, 2018 | $7.15 | $7.16 | $6.90 | $7.02 | -2.77% | 85,354 |
| Dec 24, 2018 | $7.21 | $7.29 | $7.14 | $7.22 | +0.09% | 78,193 |
| Dec 17, 2018 | $7.36 | $7.42 | $6.67 | $7.21 | -2.77% | 190,543 |
| Dec 10, 2018 | $7.46 | $7.50 | $7.27 | $7.42 | -1.34% | 87,313 |
| Dec 3, 2018 | $7.59 | $7.63 | $7.29 | $7.52 | +0.05% | 158,891 |
| Nov 26, 2018 | $7.30 | $7.61 | $7.25 | $7.52 | +3.11% | 227,668 |
| Nov 19, 2018 | $7.40 | $7.49 | $7.29 | $7.29 | -1.62% | 107,430 |
| Nov 12, 2018 | $7.53 | $7.58 | $7.40 | $7.41 | -1.15% | 81,612 |
| Nov 5, 2018 | $7.77 | $7.77 | $7.44 | $7.50 | -4.51% | 98,280 |
| Oct 29, 2018 | $7.95 | $7.95 | $7.64 | $7.85 | -1.13% | 360,000 |
| Oct 22, 2018 | $8.03 | $8.15 | $7.93 | $7.94 | -1.37% | 460,565 |
| Oct 15, 2018 | $7.75 | $8.08 | $7.71 | $8.05 | +4.82% | 363,108 |
| Oct 8, 2018 | $7.55 | $7.75 | $7.45 | $7.68 | +3.78% | 414,780 |
| Oct 1, 2018 | $6.67 | $7.46 | $6.65 | $7.40 | +11.61% | 1,436,949 |
| Sep 24, 2018 | $6.75 | $6.75 | $6.46 | $6.63 | -4.05% | 457,553 |
| Sep 17, 2018 | $7.00 | $7.01 | $6.77 | $6.91 | -1.29% | 183,171 |
| Sep 10, 2018 | $7.05 | $7.35 | $7.00 | $7.00 | +0.14% | 627,546 |
| Sep 4, 2018 | $6.84 | $6.99 | $6.72 | $6.99 | +2.95% | 133,592 |
| Aug 27, 2018 | $6.69 | $6.80 | $6.58 | $6.79 | +2.26% | 352,374 |
| Aug 20, 2018 | $6.62 | $6.74 | $6.51 | $6.64 | +0.15% | 380,287 |
| Aug 13, 2018 | $6.84 | $6.86 | $6.63 | $6.63 | -3.63% | 242,401 |
| Aug 6, 2018 | $7.04 | $7.09 | $6.84 | $6.88 | -1.57% | 179,436 |
| Jul 30, 2018 | $7.04 | $7.07 | $6.75 | $6.99 | -0.57% | 446,400 |
| Jul 23, 2018 | $7.05 | $7.15 | $6.98 | $7.03 | -0.28% | 202,253 |
| Jul 16, 2018 | $7.03 | $7.15 | $6.94 | $7.05 | +1.88% | 400,918 |
| Jul 9, 2018 | $7.25 | $7.27 | $6.91 | $6.92 | -4.29% | 184,387 |
| Jul 2, 2018 | $7.38 | $7.38 | $7.09 | $7.23 | -4.62% | 385,813 |
| Jun 25, 2018 | $7.65 | $7.80 | $7.46 | $7.58 | -0.52% | 313,346 |
| Jun 18, 2018 | $7.60 | $7.70 | $7.43 | $7.62 | -0.13% | 186,708 |
| Jun 11, 2018 | $7.78 | $7.88 | $7.58 | $7.63 | -1.29% | 126,177 |
| Jun 4, 2018 | $7.83 | $7.86 | $7.51 | $7.73 | -2.40% | 525,932 |
| May 29, 2018 | $8.00 | $8.10 | $7.84 | $7.92 | -0.38% | 207,436 |
| May 21, 2018 | $7.66 | $8.00 | $7.62 | $7.95 | +5.32% | 514,328 |
| May 14, 2018 | $7.41 | $7.59 | $7.40 | $7.55 | +1.19% | 362,537 |
| May 7, 2018 | $7.61 | $7.67 | $7.42 | $7.46 | -2.10% | 188,134 |
| Apr 30, 2018 | $7.66 | $7.75 | $7.57 | $7.62 | -0.65% | 539,570 |
| Apr 23, 2018 | $7.81 | $7.81 | $7.30 | $7.67 | -2.66% | 409,526 |
| Apr 16, 2018 | $8.13 | $8.14 | $7.81 | $7.88 | -2.27% | 202,175 |
| Apr 9, 2018 | $8.23 | $8.24 | $7.98 | $8.06 | -1.56% | 219,263 |
| Apr 2, 2018 | $8.37 | $8.40 | $8.16 | $8.19 | -1.43% | 103,900 |
| Mar 26, 2018 | $8.43 | $8.53 | $8.22 | $8.31 | -1.45% | 122,888 |
| Mar 19, 2018 | $8.39 | $8.60 | $8.30 | $8.43 | -0.80% | 128,741 |
| Mar 12, 2018 | $8.52 | $8.64 | $8.42 | $8.50 | -1.39% | 162,902 |
| Mar 5, 2018 | $8.87 | $9.02 | $8.52 | $8.62 | -3.36% | 191,224 |
| Feb 26, 2018 | $8.91 | $9.06 | $8.55 | $8.92 | -0.22% | 203,330 |
| Feb 20, 2018 | $8.85 | $8.97 | $8.77 | $8.94 | +1.59% | 75,691 |
| Feb 12, 2018 | $9.01 | $9.06 | $8.76 | $8.80 | -2.65% | 123,369 |
| Feb 5, 2018 | $9.04 | $9.28 | $8.95 | $9.04 | -0.44% | 141,111 |
| Jan 29, 2018 | $9.17 | $9.22 | $8.93 | $9.08 | +0.67% | 116,640 |
| Jan 22, 2018 | $8.99 | $9.06 | $8.83 | $9.02 | +1.12% | 143,277 |
| Jan 16, 2018 | $9.30 | $9.30 | $8.76 | $8.92 | -5.61% | 112,392 |
| Jan 8, 2018 | $9.67 | $9.72 | $9.30 | $9.45 | -3.86% | 43,798 |
| Jan 2, 2018 | $9.80 | $9.94 | $9.80 | $9.83 | +0.51% | 19,845 |
| Dec 26, 2017 | $9.60 | $9.80 | $9.51 | $9.78 | +2.72% | 33,267 |
| Dec 18, 2017 | $8.85 | $9.59 | $8.85 | $9.52 | +7.22% | 346,752 |
| Dec 11, 2017 | $9.14 | $9.18 | $8.84 | $8.88 | -3.48% | 138,869 |
| Dec 4, 2017 | $9.75 | $9.84 | $9.16 | $9.20 | -5.93% | 131,823 |
| Nov 27, 2017 | $9.95 | $10.00 | $9.71 | $9.78 | -1.48% | 64,848 |
| Nov 20, 2017 | $9.84 | $9.98 | $9.43 | $9.93 | +0.27% | 35,507 |
| Nov 13, 2017 | $9.85 | $9.97 | $9.74 | $9.90 | +0.81% | 30,546 |
| Nov 6, 2017 | $9.75 | $9.84 | $9.45 | $9.82 | +3.47% | 41,622 |
| Oct 30, 2017 | $9.65 | $9.76 | $9.42 | $9.49 | -1.03% | 78,983 |
| Oct 23, 2017 | $9.25 | $9.62 | $9.22 | $9.59 | +3.16% | 96,273 |
| Oct 16, 2017 | $9.42 | $9.49 | $9.29 | $9.30 | -2.86% | 22,785 |
| Oct 9, 2017 | $9.32 | $9.58 | $9.27 | $9.57 | +2.35% | 79,740 |
| Oct 2, 2017 | $9.31 | $9.64 | $9.29 | $9.35 | -1.37% | 89,546 |
| Sep 25, 2017 | $9.68 | $9.76 | $9.21 | $9.48 | -3.17% | 224,057 |
| Sep 18, 2017 | $9.99 | $10.03 | $9.63 | $9.79 | -2.59% | 103,413 |
| Sep 11, 2017 | $9.81 | $10.12 | $9.68 | $10.05 | +2.76% | 75,221 |
| Sep 5, 2017 | $9.71 | $10.02 | $9.70 | $9.78 | +0.50% | 64,311 |
| Aug 28, 2017 | $9.96 | $10.03 | $9.69 | $9.73 | -1.31% | 176,685 |
| Aug 21, 2017 | $9.63 | $9.93 | $9.49 | $9.86 | +3.46% | 235,793 |
| Aug 14, 2017 | $9.46 | $9.73 | $9.30 | $9.53 | -1.13% | 43,851 |
| Aug 7, 2017 | $9.91 | $9.93 | $9.50 | $9.64 | -3.13% | 208,259 |
| Jul 31, 2017 | $10.25 | $10.50 | $9.88 | $9.95 | -1.44% | 93,455 |
| Jul 24, 2017 | $10.20 | $10.25 | $9.88 | $10.10 | +0.15% | 85,151 |
| Jul 17, 2017 | $9.95 | $10.22 | $9.74 | $10.08 | +1.82% | 105,135 |
| Jul 10, 2017 | $9.87 | $9.92 | $9.28 | $9.90 | +0.35% | 99,545 |
| Jul 3, 2017 | $9.66 | $9.94 | $9.50 | $9.87 | +2.41% | 75,702 |
| Jun 26, 2017 | $9.20 | $9.74 | $9.00 | $9.63 | +3.25% | 70,152 |
| Jun 19, 2017 | $9.43 | $9.65 | $9.12 | $9.33 | -2.61% | 52,066 |
| Jun 12, 2017 | $10.12 | $10.13 | $9.50 | $9.58 | -4.20% | 252,678 |
| Jun 5, 2017 | $9.81 | $10.11 | $9.70 | $10.00 | +2.57% | 61,559 |
| May 30, 2017 | $10.46 | $10.52 | $9.70 | $9.75 | -8.03% | 95,209 |
| May 22, 2017 | $11.27 | $11.30 | $10.54 | $10.60 | -5.19% | 275,216 |
| May 15, 2017 | $11.01 | $11.33 | $10.90 | $11.18 | +2.46% | 118,644 |
| May 8, 2017 | $10.84 | $11.12 | $10.80 | $10.91 | +0.57% | 36,989 |
| May 1, 2017 | $11.23 | $11.29 | $10.74 | $10.85 | -3.30% | 95,389 |
| Apr 24, 2017 | $11.38 | $11.44 | $10.76 | $11.22 | -2.43% | 154,813 |
| Apr 17, 2017 | $11.63 | $11.85 | $11.38 | $11.50 | -1.71% | 384,809 |
| Apr 10, 2017 | $11.69 | $11.78 | $11.49 | $11.70 | +0.26% | 48,337 |
| Apr 3, 2017 | $12.02 | $12.04 | $11.44 | $11.67 | -1.68% | 58,784 |
| Mar 27, 2017 | $12.28 | $12.31 | $11.73 | $11.87 | -2.79% | 134,538 |
| Mar 20, 2017 | $12.35 | $12.50 | $11.86 | $12.21 | -3.32% | 74,883 |
| Mar 13, 2017 | $12.50 | $12.63 | $12.24 | $12.63 | -0.32% | 114,034 |
| Mar 6, 2017 | $13.31 | $13.31 | $12.51 | $12.67 | -5.02% | 518,865 |
| Feb 27, 2017 | $13.29 | $13.39 | $13.12 | $13.34 | -1.40% | 48,228 |
| Feb 21, 2017 | $13.86 | $14.15 | $13.50 | $13.53 | -1.74% | 25,723 |
| Feb 13, 2017 | $13.67 | $14.00 | $13.54 | $13.77 | -0.66% | 103,265 |
| Feb 6, 2017 | $14.25 | $14.29 | $13.75 | $13.86 | -2.39% | 28,170 |
| Jan 30, 2017 | $13.75 | $14.20 | $13.75 | $14.20 | +2.91% | 140,506 |
| Jan 23, 2017 | $13.74 | $13.96 | $13.72 | $13.80 | +1.25% | 23,856 |
| Jan 17, 2017 | $13.87 | $14.00 | $13.49 | $13.63 | -1.02% | 59,046 |
| Jan 9, 2017 | $13.67 | $13.82 | $13.51 | $13.77 | +1.62% | 22,792 |
| Jan 3, 2017 | $13.25 | $13.63 | $13.25 | $13.55 | +4.24% | 53,118 |
| Dec 27, 2016 | $12.26 | $13.00 | $12.26 | $13.00 | +6.03% | 83,946 |
| Dec 19, 2016 | $12.41 | $12.43 | $12.22 | $12.26 | -1.29% | 246,509 |
| Dec 12, 2016 | $12.84 | $12.84 | $12.18 | $12.42 | -1.27% | 32,057 |
| Dec 5, 2016 | $12.57 | $12.88 | $12.44 | $12.58 | -0.94% | 101,091 |
| Nov 28, 2016 | $12.90 | $12.96 | $12.52 | $12.70 | -0.90% | 35,288 |
| Nov 21, 2016 | $13.11 | $13.20 | $12.76 | $12.82 | -2.09% | 16,353 |
| Nov 14, 2016 | $13.90 | $13.90 | $13.03 | $13.09 | – | 27,451 |
Seasonality
CANE 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 | 2.3% | -0.3% | -1.0% | -0.5% | -0.9% | -0.7% | -0.5% | 2.6% | 0.7% | 0.7% | 1.0% | -1.9% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -5.3% | 0.5% | 12.4% | -6.0% | -2.5% | 2.4% | -1.7% | 17.7% | -0.5% | 3.5% | ||
| 2025 | 0.5% | 3.1% | 3.1% | -6.6% | -0.5% | -3.4% | -0.4% | 0.0% | -2.8% | -12.3% | 4.9% | -0.1% |
| 2024 | 12.1% | -5.1% | 2.3% | -11.6% | -4.9% | 7.6% | -4.4% | 1.4% | 11.8% | -0.6% | -4.7% | -8.6% |
| 2023 | 8.9% | -0.4% | 10.1% | 21.7% | -3.0% | -5.0% | 4.9% | 4.4% | 5.8% | 1.4% | -1.8% | -15.7% |
| 2022 | -2.9% | -1.5% | 9.7% | -0.7% | 2.1% | -4.8% | -6.3% | 1.4% | -1.9% | -0.6% | 9.7% | 0.6% |
| 2021 | 2.4% | 7.7% | -5.6% | 13.7% | 3.0% | 3.2% | 0.6% | 13.3% | -1.3% | -2.5% | -3.7% | 2.6% |
| 2020 | 3.2% | -1.9% | -23.2% | -0.9% | 1.2% | 5.1% | 5.4% | -0.2% | 0.7% | 0.3% | 4.1% | 6.1% |
| 2019 | 5.5% | 1.0% | -3.6% | -1.1% | -2.4% | 0.9% | -1.8% | -6.8% | 2.8% | -0.9% | 2.0% | 4.1% |
| 2018 | -8.2% | -1.8% | -5.8% | -7.7% | 5.1% | -6.0% | -9.1% | -1.5% | -2.4% | 15.5% | -1.9% | -5.7% |
| 2017 | 6.4% | -4.8% | -9.8% | -5.5% | -7.3% | -7.4% | 8.0% | -3.9% | -5.1% | 2.8% | 0.7% | -0.4% |