Teucrium Commodity Trust (CORN) stock
CORNNYSECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as BTCK, CANE, SOYB, TAGS, WEAT
$17.34−0.10 (-0.57%)
Close on Oct 30, 2026Market cap $508.97MP/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
$17.34
-0.57% on the day
52-week range
$16.37 – $20.43
-15.1% from the high
Change over 52 weeks
-2.7%
From $17.83 on Oct 30, 2025
Average volume
368,234
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.58 | $17.65 | $17.33 | $17.34 | -1.92% | 629,663 |
| Oct 19, 2026 | $18.09 | $18.13 | $17.64 | $17.68 | -2.80% | 1,094,749 |
| Oct 12, 2026 | $18.49 | $18.66 | $18.12 | $18.19 | -1.25% | 847,122 |
| Oct 5, 2026 | $19.04 | $19.31 | $18.18 | $18.42 | -2.28% | 1,371,125 |
| Sep 28, 2026 | $19.60 | $19.66 | $18.82 | $18.85 | -4.46% | 2,120,637 |
| Sep 21, 2026 | $19.92 | $20.28 | $19.31 | $19.73 | +0.15% | 2,889,164 |
| Sep 14, 2026 | $19.97 | $20.09 | $19.67 | $19.70 | -1.10% | 1,805,657 |
| Sep 8, 2026 | $20.09 | $20.31 | $19.65 | $19.92 | -0.75% | 2,059,788 |
| Aug 31, 2026 | $19.87 | $20.43 | $19.73 | $20.07 | +0.60% | 3,211,693 |
| Aug 24, 2026 | $19.34 | $20.09 | $19.12 | $19.95 | +4.94% | 3,410,397 |
| Aug 17, 2026 | $18.34 | $19.05 | $18.30 | $19.01 | +4.11% | 2,609,604 |
| Aug 10, 2026 | $17.76 | $18.29 | $17.50 | $18.26 | +3.51% | 1,401,343 |
| Aug 3, 2026 | $17.58 | $17.96 | $17.49 | $17.64 | -0.06% | 937,562 |
| Jul 27, 2026 | $17.95 | $18.22 | $17.56 | $17.65 | -3.55% | 1,396,828 |
| Jul 20, 2026 | $17.98 | $18.44 | $17.84 | $18.30 | +2.92% | 1,724,175 |
| Jul 13, 2026 | $17.65 | $17.85 | $17.39 | $17.78 | +1.72% | 1,369,177 |
| Jul 6, 2026 | $17.32 | $17.66 | $17.17 | $17.48 | +3.68% | 1,590,551 |
| Jun 29, 2026 | $16.69 | $17.08 | $16.37 | $16.86 | 0.00% | 1,689,230 |
| Jun 22, 2026 | $16.90 | $17.05 | $16.59 | $16.86 | -0.53% | 2,045,984 |
| Jun 15, 2026 | $16.60 | $17.16 | $16.59 | $16.95 | +0.89% | 1,201,876 |
| Jun 8, 2026 | $17.00 | $17.24 | $16.71 | $16.80 | -1.52% | 1,624,292 |
| Jun 1, 2026 | $17.94 | $18.05 | $17.00 | $17.06 | -4.85% | 2,955,963 |
| May 26, 2026 | $18.25 | $18.31 | $17.90 | $17.93 | -2.34% | 2,642,813 |
| May 18, 2026 | $18.54 | $18.80 | $18.25 | $18.36 | +1.21% | 2,545,484 |
| May 11, 2026 | $18.72 | $19.13 | $18.12 | $18.14 | -2.53% | 3,161,214 |
| May 4, 2026 | $18.85 | $19.13 | $18.20 | $18.61 | -1.48% | 4,038,898 |
| Apr 27, 2026 | $18.37 | $19.02 | $18.32 | $18.89 | +3.39% | 4,989,668 |
| Apr 20, 2026 | $17.96 | $18.33 | $17.93 | $18.27 | +1.78% | 2,412,978 |
| Apr 13, 2026 | $17.86 | $18.15 | $17.72 | $17.95 | +1.13% | 4,016,769 |
| Apr 6, 2026 | $18.17 | $18.29 | $17.65 | $17.75 | -2.42% | 7,136,266 |
| Mar 30, 2026 | $18.51 | $18.53 | $17.99 | $18.19 | -2.10% | 7,412,126 |
| Mar 23, 2026 | $18.52 | $18.81 | $18.31 | $18.58 | -1.17% | 8,752,397 |
| Mar 16, 2026 | $18.53 | $18.84 | $18.09 | $18.80 | +0.70% | 9,555,179 |
| Mar 9, 2026 | $18.62 | $18.84 | $17.96 | $18.67 | +0.81% | 5,361,103 |
| Mar 2, 2026 | $17.92 | $18.56 | $17.68 | $18.52 | +3.52% | 1,702,853 |
| Feb 23, 2026 | $17.55 | $17.94 | $17.53 | $17.89 | +1.53% | 543,153 |
| Feb 17, 2026 | $17.50 | $17.63 | $17.39 | $17.62 | -0.17% | 272,352 |
| Feb 9, 2026 | $17.43 | $17.66 | $17.35 | $17.65 | +0.86% | 229,760 |
| Feb 2, 2026 | $17.33 | $17.63 | $17.22 | $17.50 | +0.11% | 320,747 |
| Jan 26, 2026 | $17.39 | $17.59 | $17.25 | $17.48 | +0.34% | 320,398 |
| Jan 20, 2026 | $17.15 | $17.43 | $17.11 | $17.42 | +1.43% | 198,713 |
| Jan 12, 2026 | $17.99 | $18.01 | $17.00 | $17.18 | -4.00% | 348,962 |
| Jan 5, 2026 | $17.72 | $17.99 | $17.72 | $17.89 | +1.47% | 221,631 |
| Dec 29, 2025 | $17.99 | $17.99 | $17.59 | $17.63 | -2.60% | 242,126 |
| Dec 22, 2025 | $17.93 | $18.13 | $17.88 | $18.10 | +1.74% | 162,362 |
| Dec 15, 2025 | $17.72 | $17.87 | $17.56 | $17.79 | +0.23% | 251,191 |
| Dec 8, 2025 | $17.87 | $18.00 | $17.75 | $17.75 | -0.56% | 138,418 |
| Dec 1, 2025 | $17.90 | $18.13 | $17.76 | $17.85 | -0.68% | 287,149 |
| Nov 24, 2025 | $17.55 | $18.02 | $17.50 | $17.97 | +2.12% | 153,257 |
| Nov 17, 2025 | $17.92 | $18.10 | $17.52 | $17.60 | -1.68% | 368,716 |
| Nov 10, 2025 | $17.85 | $18.29 | $17.75 | $17.90 | +0.76% | 296,407 |
| Nov 3, 2025 | $17.89 | $18.05 | $17.73 | $17.77 | -0.16% | 265,273 |
| Oct 27, 2025 | $17.84 | $18.09 | $17.68 | $17.79 | +1.02% | 388,923 |
| Oct 20, 2025 | $17.57 | $17.72 | $17.41 | $17.62 | +0.43% | 323,648 |
| Oct 13, 2025 | $17.27 | $17.61 | $17.19 | $17.54 | +1.39% | 203,961 |
| Oct 6, 2025 | $17.60 | $17.66 | $17.26 | $17.30 | -1.76% | 210,891 |
| Sep 29, 2025 | $17.57 | $17.71 | $17.30 | $17.61 | -0.06% | 297,423 |
| Sep 22, 2025 | $17.59 | $17.85 | $17.52 | $17.62 | -0.68% | 268,853 |
| Sep 15, 2025 | $17.85 | $18.02 | $17.67 | $17.74 | -0.89% | 600,628 |
| Sep 8, 2025 | $17.50 | $17.96 | $17.42 | $17.90 | +2.11% | 274,127 |
| Sep 2, 2025 | $17.49 | $17.75 | $17.38 | $17.53 | -0.23% | 307,078 |
| Aug 25, 2025 | $17.37 | $17.60 | $17.02 | $17.57 | +1.56% | 352,884 |
| Aug 18, 2025 | $16.98 | $17.36 | $16.85 | $17.30 | +1.22% | 831,386 |
| Aug 11, 2025 | $17.10 | $17.18 | $16.61 | $17.09 | +0.30% | 206,337 |
| Aug 4, 2025 | $17.16 | $17.22 | $16.72 | $17.04 | -0.76% | 266,566 |
| Jul 28, 2025 | $17.45 | $17.47 | $17.11 | $17.17 | -1.83% | 116,908 |
| Jul 21, 2025 | $17.71 | $17.80 | $17.42 | $17.49 | -1.80% | 143,935 |
| Jul 14, 2025 | $17.35 | $17.86 | $17.25 | $17.81 | +3.13% | 142,774 |
| Jul 7, 2025 | $17.69 | $17.83 | $17.21 | $17.27 | -4.90% | 236,925 |
| Jun 30, 2025 | $17.64 | $18.28 | $17.24 | $18.16 | +2.48% | 186,291 |
| Jun 23, 2025 | $18.22 | $18.22 | $17.51 | $17.72 | -3.38% | 306,634 |
| Jun 16, 2025 | $18.23 | $18.49 | $18.06 | $18.34 | -0.27% | 155,559 |
| Jun 9, 2025 | $18.46 | $18.53 | $18.12 | $18.39 | -1.24% | 219,970 |
| Jun 2, 2025 | $18.17 | $18.62 | $18.00 | $18.62 | +2.76% | 326,877 |
| May 26, 2025 | $18.63 | $18.64 | $18.04 | $18.12 | -2.16% | 142,924 |
| May 19, 2025 | $18.06 | $18.74 | $17.98 | $18.52 | +3.23% | 262,373 |
| May 12, 2025 | $18.45 | $18.60 | $17.90 | $17.94 | -1.64% | 342,203 |
| May 5, 2025 | $18.72 | $18.75 | $18.02 | $18.24 | -3.03% | 558,878 |
| Apr 28, 2025 | $18.90 | $19.10 | $18.60 | $18.81 | -1.88% | 345,099 |
| Apr 21, 2025 | $19.76 | $19.76 | $19.01 | $19.17 | -2.09% | 378,546 |
| Apr 14, 2025 | $19.63 | $19.71 | $19.42 | $19.58 | 0.00% | 429,752 |
| Apr 7, 2025 | $18.56 | $19.64 | $18.56 | $19.58 | +4.48% | 740,610 |
| Mar 31, 2025 | $18.51 | $18.79 | $18.17 | $18.74 | +1.51% | 335,579 |
| Mar 24, 2025 | $18.90 | $18.93 | $18.21 | $18.46 | -2.22% | 275,535 |
| Mar 17, 2025 | $18.94 | $19.06 | $18.82 | $18.88 | +0.27% | 399,305 |
| Mar 10, 2025 | $19.11 | $19.33 | $18.60 | $18.83 | -1.26% | 248,662 |
| Mar 3, 2025 | $19.00 | $19.16 | $18.21 | $19.07 | 0.00% | 770,428 |
| Feb 24, 2025 | $20.13 | $20.24 | $19.05 | $19.07 | -5.77% | 692,297 |
| Feb 18, 2025 | $20.39 | $20.69 | $20.23 | $20.24 | -0.41% | 330,417 |
| Feb 10, 2025 | $20.06 | $20.43 | $19.95 | $20.32 | +1.75% | 373,945 |
| Feb 3, 2025 | $19.51 | $20.29 | $19.50 | $19.97 | +0.91% | 750,138 |
| Jan 27, 2025 | $19.61 | $20.19 | $19.48 | $19.79 | +0.15% | 376,416 |
| Jan 21, 2025 | $19.71 | $20.06 | $19.55 | $19.76 | +0.71% | 409,558 |
| Jan 13, 2025 | $19.31 | $19.65 | $19.25 | $19.62 | +2.03% | 624,110 |
| Jan 6, 2025 | $18.78 | $19.28 | $18.60 | $19.23 | +3.83% | 432,868 |
| Dec 30, 2024 | $18.75 | $18.89 | $18.44 | $18.52 | -0.27% | 347,967 |
| Dec 23, 2024 | $18.39 | $18.64 | $18.26 | $18.57 | +1.70% | 178,515 |
| Dec 16, 2024 | $18.36 | $18.36 | $17.94 | $18.26 | 0.00% | 495,988 |
| Dec 9, 2024 | $18.18 | $18.58 | $18.11 | $18.26 | +0.44% | 215,932 |
| Dec 2, 2024 | $17.76 | $18.19 | $17.75 | $18.18 | +1.74% | 151,297 |
| Nov 25, 2024 | $17.97 | $18.07 | $17.69 | $17.87 | -1.11% | 137,960 |
| Nov 18, 2024 | $18.00 | $18.30 | $18.00 | $18.07 | 0.00% | 157,775 |
| Nov 11, 2024 | $18.39 | $18.42 | $17.87 | $18.07 | -2.22% | 244,577 |
| Nov 4, 2024 | $17.98 | $18.57 | $17.85 | $18.48 | +2.95% | 316,168 |
| Oct 28, 2024 | $17.93 | $18.04 | $17.78 | $17.95 | -0.06% | 201,315 |
| Oct 21, 2024 | $17.57 | $18.21 | $17.57 | $17.96 | +2.18% | 432,250 |
| Oct 14, 2024 | $18.08 | $18.09 | $17.45 | $17.58 | -3.57% | 512,420 |
| Oct 7, 2024 | $18.47 | $18.56 | $18.18 | $18.23 | -1.31% | 361,315 |
| Sep 30, 2024 | $18.25 | $18.85 | $18.24 | $18.47 | +1.09% | 364,966 |
| Sep 23, 2024 | $17.95 | $18.35 | $17.95 | $18.27 | +3.02% | 284,866 |
| Sep 16, 2024 | $18.02 | $18.23 | $17.73 | $17.74 | -2.34% | 382,962 |
| Sep 9, 2024 | $17.90 | $18.19 | $17.55 | $18.16 | +1.51% | 461,266 |
| Sep 3, 2024 | $17.70 | $18.24 | $17.70 | $17.89 | +1.07% | 391,867 |
| Aug 26, 2024 | $17.16 | $17.70 | $17.02 | $17.70 | +2.19% | 304,522 |
| Aug 19, 2024 | $17.42 | $17.75 | $17.29 | $17.32 | -0.12% | 431,839 |
| Aug 12, 2024 | $17.47 | $17.76 | $17.28 | $17.34 | -0.91% | 184,747 |
| Aug 5, 2024 | $17.55 | $17.99 | $17.46 | $17.50 | -1.91% | 282,241 |
| Jul 29, 2024 | $17.90 | $18.09 | $17.51 | $17.84 | -1.00% | 256,601 |
| Jul 22, 2024 | $18.00 | $18.50 | $17.95 | $18.02 | +1.01% | 403,847 |
| Jul 15, 2024 | $17.99 | $18.10 | $17.73 | $17.84 | -1.92% | 352,825 |
| Jul 8, 2024 | $18.23 | $18.23 | $17.70 | $18.19 | -1.30% | 491,948 |
| Jul 1, 2024 | $18.18 | $18.55 | $18.12 | $18.43 | +0.66% | 350,572 |
| Jun 24, 2024 | $19.27 | $19.37 | $18.03 | $18.31 | -5.33% | 452,845 |
| Jun 17, 2024 | $19.83 | $19.98 | $19.31 | $19.34 | -3.01% | 212,562 |
| Jun 10, 2024 | $20.02 | $20.30 | $19.76 | $19.94 | 0.00% | 341,850 |
| Jun 3, 2024 | $20.00 | $20.09 | $19.56 | $19.94 | +0.20% | 423,710 |
| May 28, 2024 | $20.70 | $20.72 | $19.90 | $19.90 | -3.96% | 375,819 |
| May 20, 2024 | $20.38 | $20.76 | $20.38 | $20.72 | +2.02% | 511,038 |
| May 13, 2024 | $20.81 | $21.07 | $20.23 | $20.31 | -2.50% | 817,791 |
| May 6, 2024 | $20.43 | $20.92 | $20.28 | $20.83 | +1.46% | 407,636 |
| Apr 29, 2024 | $20.02 | $20.76 | $19.76 | $20.53 | +2.45% | 414,659 |
| Apr 22, 2024 | $19.64 | $20.23 | $19.64 | $20.04 | +1.73% | 556,467 |
| Apr 15, 2024 | $19.86 | $19.86 | $19.41 | $19.70 | -1.10% | 219,120 |
| Apr 8, 2024 | $19.97 | $20.02 | $19.61 | $19.92 | +0.05% | 388,200 |
| Apr 1, 2024 | $20.11 | $20.18 | $19.64 | $19.91 | -1.34% | 378,496 |
| Mar 25, 2024 | $20.07 | $20.40 | $19.50 | $20.18 | +0.40% | 400,690 |
| Mar 18, 2024 | $19.69 | $20.28 | $19.69 | $20.10 | +0.75% | 234,856 |
| Mar 11, 2024 | $19.89 | $20.17 | $19.72 | $19.95 | -0.15% | 414,765 |
| Mar 4, 2024 | $19.50 | $20.00 | $19.30 | $19.98 | +3.52% | 537,927 |
| Feb 26, 2024 | $18.78 | $19.65 | $18.72 | $19.30 | +2.11% | 401,352 |
| Feb 20, 2024 | $19.64 | $19.66 | $18.80 | $18.90 | -2.82% | 229,489 |
| Feb 12, 2024 | $19.93 | $20.10 | $19.37 | $19.45 | -2.41% | 239,395 |
| Feb 5, 2024 | $20.27 | $20.51 | $19.87 | $19.93 | -2.11% | 198,175 |
| Jan 29, 2024 | $20.25 | $20.56 | $20.11 | $20.36 | -0.20% | 205,802 |
| Jan 22, 2024 | $20.37 | $20.69 | $20.34 | $20.40 | -0.10% | 487,585 |
| Jan 16, 2024 | $20.53 | $20.65 | $20.11 | $20.42 | -0.92% | 184,995 |
| Jan 8, 2024 | $21.06 | $21.17 | $20.35 | $20.61 | -2.91% | 224,527 |
| Jan 2, 2024 | $21.53 | $21.53 | $21.14 | $21.23 | -1.59% | 120,293 |
| Dec 26, 2023 | $21.59 | $21.97 | $21.55 | $21.57 | -0.23% | 155,367 |
| Dec 18, 2023 | $22.00 | $22.00 | $21.47 | $21.62 | -1.64% | 259,780 |
| Dec 11, 2023 | $22.00 | $22.20 | $21.82 | $21.98 | -0.86% | 256,601 |
| Dec 4, 2023 | $22.00 | $22.40 | $21.97 | $22.17 | +0.59% | 272,149 |
| Nov 27, 2023 | $21.88 | $22.25 | $21.54 | $22.04 | +0.50% | 227,374 |
| Nov 20, 2023 | $22.07 | $22.36 | $21.92 | $21.93 | -0.63% | 104,150 |
| Nov 13, 2023 | $21.66 | $22.41 | $21.66 | $22.07 | +1.56% | 403,486 |
| Nov 6, 2023 | $22.28 | $22.39 | $21.67 | $21.73 | -2.60% | 227,134 |
| Oct 30, 2023 | $22.17 | $22.38 | $21.94 | $22.31 | +0.17% | 265,091 |
| Oct 23, 2023 | $22.73 | $22.78 | $22.07 | $22.27 | -2.31% | 610,525 |
| Oct 16, 2023 | $22.74 | $23.24 | $22.50 | $22.80 | 0.00% | 399,388 |
| Oct 9, 2023 | $22.72 | $22.96 | $22.32 | $22.80 | +0.26% | 211,559 |
| Oct 2, 2023 | $22.14 | $22.92 | $22.14 | $22.74 | +3.27% | 249,900 |
| Sep 25, 2023 | $21.98 | $22.53 | $21.91 | $22.02 | +0.27% | 287,566 |
| Sep 18, 2023 | $21.93 | $22.27 | $21.74 | $21.96 | -0.05% | 297,615 |
| Sep 11, 2023 | $22.31 | $22.36 | $21.84 | $21.97 | -0.95% | 287,234 |
| Sep 5, 2023 | $22.13 | $22.50 | $22.10 | $22.18 | -0.09% | 122,074 |
| Aug 28, 2023 | $22.46 | $22.72 | $22.00 | $22.20 | -0.40% | 223,784 |
| Aug 21, 2023 | $22.63 | $22.70 | $21.79 | $22.29 | -1.02% | 261,235 |
| Aug 14, 2023 | $22.22 | $22.56 | $21.80 | $22.52 | +1.03% | 316,851 |
| Aug 7, 2023 | $22.59 | $23.02 | $22.16 | $22.29 | -1.98% | 314,309 |
| Jul 31, 2023 | $23.27 | $23.29 | $22.43 | $22.74 | -4.37% | 599,072 |
| Jul 24, 2023 | $24.73 | $25.26 | $23.64 | $23.78 | -0.75% | 636,281 |
| Jul 17, 2023 | $23.28 | $24.98 | $22.72 | $23.96 | +3.45% | 717,792 |
| Jul 10, 2023 | $22.45 | $23.17 | $21.74 | $23.16 | +3.62% | 812,116 |
| Jul 3, 2023 | $22.64 | $22.76 | $21.92 | $22.35 | +0.72% | 706,148 |
| Jun 26, 2023 | $25.54 | $26.05 | $22.14 | $22.19 | -12.95% | 799,737 |
| Jun 20, 2023 | $25.94 | $27.21 | $25.42 | $25.49 | -1.77% | 834,136 |
| Jun 12, 2023 | $23.71 | $25.96 | $23.71 | $25.95 | +11.04% | 553,563 |
| Jun 5, 2023 | $23.83 | $24.00 | $23.08 | $23.37 | -1.93% | 259,131 |
| May 30, 2023 | $23.58 | $23.86 | $22.70 | $23.83 | +0.89% | 341,665 |
| May 22, 2023 | $22.29 | $23.64 | $22.29 | $23.62 | +6.06% | 294,611 |
| May 15, 2023 | $22.97 | $23.07 | $21.90 | $22.27 | -2.07% | 300,199 |
| May 8, 2023 | $23.79 | $23.79 | $22.34 | $22.74 | -4.37% | 244,533 |
| May 1, 2023 | $23.09 | $23.78 | $22.69 | $23.78 | +1.71% | 251,112 |
| Apr 24, 2023 | $24.15 | $24.37 | $22.97 | $23.38 | -4.22% | 491,897 |
| Apr 17, 2023 | $25.25 | $25.49 | $24.33 | $24.41 | -2.79% | 278,756 |
| Apr 10, 2023 | $24.62 | $25.12 | $24.51 | $25.11 | +1.50% | 296,578 |
| Apr 3, 2023 | $25.47 | $25.64 | $24.70 | $24.74 | -1.94% | 157,017 |
| Mar 27, 2023 | $24.99 | $25.51 | $24.87 | $25.23 | +1.45% | 286,045 |
| Mar 20, 2023 | $24.70 | $24.90 | $24.25 | $24.87 | +0.40% | 269,067 |
| Mar 13, 2023 | $24.26 | $24.90 | $24.25 | $24.77 | +0.77% | 361,524 |
| Mar 6, 2023 | $25.26 | $25.30 | $24.29 | $24.58 | -3.08% | 480,861 |
| Feb 27, 2023 | $25.55 | $25.70 | $24.83 | $25.36 | -1.13% | 558,726 |
| Feb 21, 2023 | $26.71 | $26.80 | $25.62 | $25.65 | -3.72% | 366,288 |
| Feb 13, 2023 | $26.62 | $26.84 | $26.40 | $26.64 | -0.08% | 244,552 |
| Feb 6, 2023 | $26.57 | $26.87 | $26.34 | $26.66 | +0.30% | 222,524 |
| Jan 30, 2023 | $26.64 | $26.83 | $26.38 | $26.58 | +0.15% | 412,785 |
| Jan 23, 2023 | $26.32 | $26.71 | $26.01 | $26.54 | +0.19% | 262,238 |
| Jan 17, 2023 | $26.54 | $26.99 | $26.40 | $26.49 | -0.53% | 502,810 |
| Jan 9, 2023 | $25.87 | $26.63 | $25.74 | $26.63 | +2.70% | 540,421 |
| Jan 3, 2023 | $27.09 | $27.09 | $25.83 | $25.93 | -3.71% | 364,182 |
| Dec 27, 2022 | $26.29 | $27.09 | $26.29 | $26.93 | +2.16% | 934,664 |
| Dec 19, 2022 | $25.92 | $26.48 | $25.76 | $26.36 | +1.15% | 648,730 |
| Dec 12, 2022 | $25.80 | $26.23 | $25.79 | $26.06 | +1.24% | 523,595 |
| Dec 5, 2022 | $25.87 | $25.92 | $25.46 | $25.74 | -0.43% | 709,655 |
| Nov 28, 2022 | $26.49 | $26.75 | $25.82 | $25.85 | -2.97% | 514,166 |
| Nov 21, 2022 | $26.36 | $26.70 | $26.23 | $26.64 | +0.34% | 385,238 |
| Nov 14, 2022 | $26.21 | $26.86 | $26.06 | $26.55 | +0.61% | 462,179 |
| Nov 7, 2022 | $27.17 | $27.27 | $26.20 | $26.39 | -3.16% | 1,892,266 |
| Oct 31, 2022 | $27.59 | $27.74 | $27.14 | $27.25 | +0.59% | 703,406 |
| Oct 24, 2022 | $27.18 | $27.46 | $26.98 | $27.09 | -0.66% | 769,268 |
| Oct 17, 2022 | $27.49 | $27.58 | $26.95 | $27.27 | -1.20% | 944,084 |
| Oct 10, 2022 | $27.65 | $28.05 | $27.21 | $27.60 | +0.88% | 1,314,018 |
| Oct 3, 2022 | $27.31 | $27.48 | $26.88 | $27.36 | +1.18% | 850,407 |
| Sep 26, 2022 | $26.69 | $27.65 | $26.55 | $27.04 | +0.48% | 1,571,632 |
| Sep 19, 2022 | $26.79 | $27.69 | $26.78 | $26.91 | -0.66% | 1,354,861 |
| Sep 12, 2022 | $27.20 | $27.72 | $26.69 | $27.09 | -0.62% | 1,793,861 |
| Sep 6, 2022 | $26.78 | $27.44 | $26.40 | $27.26 | +2.44% | 1,119,788 |
| Aug 29, 2022 | $27.00 | $27.27 | $26.26 | $26.61 | -0.60% | 1,839,675 |
| Aug 22, 2022 | $25.03 | $26.86 | $24.90 | $26.77 | +6.65% | 1,615,916 |
| Aug 15, 2022 | $25.24 | $25.66 | $24.52 | $25.10 | -2.52% | 756,245 |
| Aug 8, 2022 | $24.41 | $25.81 | $24.41 | $25.75 | +4.34% | 606,791 |
| Aug 1, 2022 | $24.41 | $24.90 | $23.87 | $24.68 | -1.28% | 806,557 |
| Jul 25, 2022 | $23.40 | $25.50 | $23.11 | $25.00 | +9.22% | 1,014,005 |
| Jul 18, 2022 | $24.74 | $25.05 | $22.87 | $22.89 | -5.88% | 825,810 |
| Jul 11, 2022 | $25.75 | $25.79 | $23.58 | $24.32 | -3.38% | 1,151,512 |
| Jul 5, 2022 | $24.43 | $25.18 | $23.17 | $25.17 | +2.28% | 1,819,802 |
| Jun 27, 2022 | $26.31 | $26.69 | $24.57 | $24.61 | -8.21% | 2,209,703 |
| Jun 21, 2022 | $28.15 | $28.42 | $25.88 | $26.81 | -7.10% | 2,343,340 |
| Jun 13, 2022 | $28.92 | $29.53 | $28.25 | $28.86 | +0.24% | 2,570,025 |
| Jun 6, 2022 | $27.83 | $28.82 | $27.66 | $28.79 | +4.46% | 1,376,019 |
| May 31, 2022 | $28.77 | $28.81 | $27.20 | $27.56 | -4.60% | 2,020,461 |
| May 23, 2022 | $29.20 | $29.27 | $28.12 | $28.89 | -0.28% | 1,474,158 |
| May 16, 2022 | $29.63 | $30.04 | $28.80 | $28.97 | -1.16% | 2,222,264 |
| May 9, 2022 | $28.45 | $29.74 | $28.15 | $29.31 | +1.31% | 2,468,937 |
| May 2, 2022 | $29.65 | $29.91 | $28.65 | $28.93 | -3.50% | 2,063,871 |
| Apr 25, 2022 | $28.85 | $30.30 | $28.70 | $29.98 | +3.59% | 2,514,296 |
| Apr 18, 2022 | $29.58 | $29.94 | $28.84 | $28.94 | -0.92% | 2,549,512 |
| Apr 11, 2022 | $28.65 | $29.28 | $28.25 | $29.21 | +3.07% | 2,073,940 |
| Apr 4, 2022 | $27.55 | $28.40 | $27.38 | $28.34 | +4.73% | 1,726,663 |
| Mar 28, 2022 | $26.58 | $27.73 | $25.25 | $27.06 | +0.67% | 2,355,241 |
| Mar 21, 2022 | $26.49 | $27.30 | $26.36 | $26.88 | +3.34% | 1,920,694 |
| Mar 14, 2022 | $26.40 | $26.64 | $25.18 | $26.01 | -2.18% | 1,522,767 |
| Mar 7, 2022 | $26.31 | $26.62 | $25.47 | $26.59 | +1.72% | 3,239,805 |
| Feb 28, 2022 | $24.10 | $27.77 | $23.92 | $26.14 | +11.80% | 5,017,562 |
| Feb 22, 2022 | $23.78 | $25.75 | $23.20 | $23.38 | -0.97% | 2,001,891 |
| Feb 14, 2022 | $23.36 | $23.68 | $23.01 | $23.61 | +0.51% | 1,018,948 |
| Feb 7, 2022 | $22.87 | $23.77 | $22.75 | $23.49 | +4.12% | 1,464,817 |
| Jan 31, 2022 | $22.92 | $22.98 | $22.11 | $22.56 | -0.84% | 712,327 |
| Jan 24, 2022 | $22.17 | $22.75 | $21.92 | $22.75 | +2.20% | 995,786 |
| Jan 18, 2022 | $21.60 | $22.28 | $21.59 | $22.26 | +1.97% | 493,072 |
| Jan 10, 2022 | $21.89 | $21.97 | $21.46 | $21.83 | -0.86% | 430,762 |
| Jan 3, 2022 | $21.75 | $22.04 | $21.34 | $22.02 | +2.23% | 490,437 |
| Dec 27, 2021 | $22.16 | $22.28 | $21.51 | $21.54 | -2.31% | 607,191 |
| Dec 20, 2021 | $21.49 | $22.05 | $21.40 | $22.05 | +2.51% | 473,960 |
| Dec 13, 2021 | $21.54 | $21.75 | $21.23 | $21.51 | -0.39% | 615,221 |
| Dec 6, 2021 | $21.41 | $21.72 | $21.21 | $21.60 | +0.54% | 453,299 |
| Nov 29, 2021 | $21.88 | $21.88 | $20.84 | $21.48 | -1.83% | 1,114,320 |
| Nov 22, 2021 | $21.52 | $21.99 | $20.81 | $21.88 | +2.29% | 593,836 |
| Nov 15, 2021 | $21.42 | $21.75 | $21.25 | $21.39 | -0.65% | 480,540 |
| Nov 8, 2021 | $20.80 | $21.65 | $20.69 | $21.53 | +3.41% | 578,677 |
| Nov 1, 2021 | $21.42 | $21.85 | $20.82 | $20.82 | -2.57% | 654,888 |
| Oct 25, 2021 | $20.46 | $21.40 | $20.21 | $21.37 | +4.86% | 766,391 |
| Oct 18, 2021 | $19.87 | $20.48 | $19.83 | $20.38 | +1.80% | 1,178,785 |
| Oct 11, 2021 | $20.26 | $20.32 | $19.37 | $20.02 | -0.60% | 2,563,820 |
| Oct 4, 2021 | $20.31 | $20.73 | $20.02 | $20.14 | -1.80% | 637,818 |
| Sep 27, 2021 | $19.72 | $20.55 | $19.69 | $20.51 | +3.95% | 726,083 |
| Sep 20, 2021 | $19.44 | $19.85 | $19.28 | $19.73 | -0.05% | 537,985 |
| Sep 13, 2021 | $19.40 | $20.03 | $19.25 | $19.74 | +1.39% | 480,049 |
| Sep 7, 2021 | $19.68 | $19.73 | $18.92 | $19.47 | -1.07% | 621,520 |
| Aug 30, 2021 | $20.56 | $20.56 | $19.57 | $19.68 | -4.33% | 434,331 |
| Aug 23, 2021 | $20.03 | $20.75 | $19.73 | $20.57 | +3.06% | 520,132 |
| Aug 16, 2021 | $21.06 | $21.07 | $19.83 | $19.96 | -5.49% | 672,559 |
| Aug 9, 2021 | $20.55 | $21.71 | $20.50 | $21.12 | +1.91% | 740,982 |
| Aug 2, 2021 | $20.13 | $20.80 | $20.10 | $20.72 | +3.00% | 587,896 |
| Jul 26, 2021 | $19.75 | $20.64 | $19.71 | $20.12 | +0.55% | 1,310,397 |
| Jul 19, 2021 | $20.51 | $20.97 | $19.96 | $20.01 | -1.04% | 607,081 |
| Jul 12, 2021 | $19.37 | $20.71 | $19.22 | $20.22 | +5.70% | 1,384,536 |
| Jul 6, 2021 | $20.98 | $20.98 | $18.99 | $19.13 | -9.21% | 1,354,593 |
| Jun 28, 2021 | $19.20 | $22.07 | $19.20 | $21.07 | +9.74% | 2,708,218 |
| Jun 21, 2021 | $19.95 | $20.69 | $19.13 | $19.20 | -6.71% | 1,174,586 |
| Jun 14, 2021 | $21.23 | $21.61 | $19.57 | $20.58 | -7.46% | 1,948,946 |
| Jun 7, 2021 | $22.08 | $22.73 | $21.70 | $22.24 | +3.83% | 1,479,951 |
| Jun 1, 2021 | $21.00 | $21.47 | $20.52 | $21.42 | +5.57% | 1,022,948 |
| May 24, 2021 | $19.80 | $20.74 | $18.83 | $20.29 | +0.55% | 2,304,109 |
| May 17, 2021 | $19.91 | $20.61 | $19.44 | $20.18 | +1.31% | 2,752,546 |
| May 10, 2021 | $22.74 | $22.74 | $19.88 | $19.92 | -13.05% | 4,579,304 |
| May 3, 2021 | $21.28 | $22.98 | $20.66 | $22.91 | +10.20% | 3,673,562 |
| Apr 26, 2021 | $20.50 | $20.87 | $19.68 | $20.79 | +3.90% | 2,878,385 |
| Apr 19, 2021 | $18.50 | $20.10 | $18.50 | $20.01 | +8.93% | 1,927,226 |
| Apr 12, 2021 | $17.86 | $18.54 | $17.61 | $18.37 | +3.43% | 1,125,696 |
| Apr 5, 2021 | $17.40 | $18.13 | $17.22 | $17.76 | +2.42% | 1,074,056 |
| Mar 29, 2021 | $16.76 | $17.75 | $16.29 | $17.34 | +2.91% | 2,187,677 |
| Mar 22, 2021 | $16.93 | $17.01 | $16.70 | $16.85 | -0.65% | 907,646 |
| Mar 15, 2021 | $17.01 | $17.23 | $16.81 | $16.96 | -0.70% | 852,799 |
| Mar 8, 2021 | $17.40 | $17.40 | $16.93 | $17.08 | -1.56% | 1,114,516 |
| Mar 1, 2021 | $17.21 | $17.35 | $16.87 | $17.35 | +0.78% | 1,656,911 |
| Feb 22, 2021 | $17.00 | $17.50 | $17.00 | $17.22 | +1.38% | 1,538,698 |
| Feb 16, 2021 | $16.77 | $17.29 | $16.77 | $16.98 | +1.68% | 1,068,463 |
| Feb 8, 2021 | $17.09 | $17.50 | $16.54 | $16.70 | -1.53% | 5,484,828 |
| Feb 1, 2021 | $16.95 | $17.06 | $16.62 | $16.96 | +0.47% | 1,057,308 |
| Jan 25, 2021 | $15.78 | $17.06 | $15.72 | $16.88 | +6.50% | 1,279,472 |
| Jan 19, 2021 | $16.85 | $16.89 | $15.80 | $15.85 | -6.21% | 1,339,090 |
| Jan 11, 2021 | $15.93 | $17.01 | $15.78 | $16.90 | +6.09% | 2,287,396 |
| Jan 4, 2021 | $15.77 | $15.98 | $15.46 | $15.93 | +2.25% | 1,249,016 |
| Dec 28, 2020 | $14.80 | $15.60 | $14.71 | $15.58 | +5.56% | 1,042,174 |
| Dec 21, 2020 | $14.39 | $14.76 | $14.37 | $14.76 | +2.29% | 543,015 |
| Dec 14, 2020 | $14.12 | $14.47 | $14.03 | $14.43 | +2.20% | 990,278 |
| Dec 7, 2020 | $13.97 | $14.19 | $13.86 | $14.12 | +0.86% | 886,726 |
| Nov 30, 2020 | $14.34 | $14.34 | $13.86 | $14.00 | -2.71% | 2,388,452 |
| Nov 23, 2020 | $14.32 | $14.39 | $14.13 | $14.39 | +1.62% | 775,435 |
| Nov 16, 2020 | $14.00 | $14.30 | $13.95 | $14.16 | +1.43% | 750,814 |
| Nov 9, 2020 | $13.72 | $14.30 | $13.70 | $13.96 | +2.05% | 1,198,540 |
| Nov 2, 2020 | $13.22 | $13.91 | $13.22 | $13.68 | +2.63% | 1,004,174 |
| Oct 26, 2020 | $13.75 | $13.86 | $13.20 | $13.33 | -3.55% | 1,140,671 |
| Oct 19, 2020 | $13.60 | $13.89 | $13.60 | $13.82 | +1.84% | 982,810 |
| Oct 12, 2020 | $13.49 | $13.66 | $13.29 | $13.57 | +0.52% | 1,606,773 |
| Oct 5, 2020 | $13.20 | $13.55 | $13.11 | $13.50 | +2.82% | 1,076,968 |
| Sep 28, 2020 | $12.69 | $13.30 | $12.59 | $13.13 | +2.98% | 1,918,397 |
| Sep 21, 2020 | $13.13 | $13.13 | $12.69 | $12.75 | -3.34% | 2,421,810 |
| Sep 14, 2020 | $12.97 | $13.19 | $12.80 | $13.19 | +1.54% | 1,987,865 |
| Sep 8, 2020 | $12.63 | $12.99 | $12.60 | $12.99 | +2.61% | 1,232,709 |
| Aug 31, 2020 | $12.74 | $12.76 | $12.51 | $12.66 | -0.31% | 1,568,616 |
| Aug 24, 2020 | $12.20 | $12.71 | $12.20 | $12.70 | +4.53% | 2,145,686 |
| Aug 17, 2020 | $12.21 | $12.32 | $12.02 | $12.15 | +0.50% | 2,211,058 |
| Aug 10, 2020 | $11.60 | $12.14 | $11.54 | $12.09 | +4.31% | 3,303,817 |
| Aug 3, 2020 | $11.74 | $11.79 | $11.52 | $11.59 | -1.11% | 1,279,235 |
| Jul 27, 2020 | $11.96 | $12.00 | $11.68 | $11.72 | -2.17% | 1,960,274 |
| Jul 20, 2020 | $12.05 | $12.05 | $11.80 | $11.98 | -0.91% | 777,620 |
| Jul 13, 2020 | $12.11 | $12.11 | $11.82 | $12.09 | -1.47% | 4,228,413 |
| Jul 6, 2020 | $12.62 | $12.78 | $12.20 | $12.27 | -1.68% | 1,175,832 |
| Jun 29, 2020 | $11.80 | $12.75 | $11.76 | $12.48 | +6.94% | 2,811,049 |
| Jun 22, 2020 | $12.28 | $12.28 | $11.61 | $11.67 | -5.58% | 3,820,989 |
| Jun 15, 2020 | $12.21 | $12.40 | $12.12 | $12.36 | +0.57% | 628,144 |
| Jun 8, 2020 | $12.44 | $12.45 | $12.16 | $12.29 | -0.65% | 423,112 |
| Jun 1, 2020 | $11.96 | $12.40 | $11.96 | $12.37 | +1.56% | 337,307 |
| May 26, 2020 | $11.94 | $12.25 | $11.92 | $12.18 | +2.48% | 377,238 |
| May 18, 2020 | $12.00 | $12.05 | $11.85 | $11.89 | -0.38% | 190,224 |
| May 11, 2020 | $12.06 | $12.14 | $11.81 | $11.93 | -1.08% | 286,433 |
| May 4, 2020 | $11.95 | $12.11 | $11.52 | $12.06 | +0.84% | 232,777 |
| Apr 27, 2020 | $11.87 | $12.10 | $11.66 | $11.96 | -0.83% | 416,212 |
| Apr 20, 2020 | $12.29 | $12.40 | $11.56 | $12.06 | -2.82% | 536,662 |
| Apr 13, 2020 | $12.66 | $12.76 | $12.10 | $12.41 | -1.97% | 428,605 |
| Apr 6, 2020 | $12.72 | $12.89 | $12.50 | $12.66 | -0.39% | 315,621 |
| Mar 30, 2020 | $13.17 | $13.17 | $12.57 | $12.71 | -3.42% | 389,508 |
| Mar 23, 2020 | $13.10 | $13.31 | $12.76 | $13.16 | +1.23% | 244,773 |
| Mar 16, 2020 | $13.49 | $13.49 | $12.55 | $13.00 | -5.52% | 478,512 |
| Mar 9, 2020 | $13.77 | $14.06 | $13.23 | $13.76 | -1.85% | 430,419 |
| Mar 2, 2020 | $13.79 | $14.30 | $13.79 | $14.02 | +1.89% | 147,709 |
| Feb 24, 2020 | $14.06 | $14.12 | $13.70 | $13.76 | -3.10% | 301,262 |
| Feb 18, 2020 | $14.33 | $14.45 | $14.19 | $14.20 | -0.42% | 392,272 |
| Feb 10, 2020 | $14.39 | $14.46 | $14.26 | $14.26 | -1.45% | 159,655 |
| Feb 3, 2020 | $14.34 | $14.51 | $14.16 | $14.47 | +0.35% | 111,112 |
| Jan 27, 2020 | $14.48 | $14.65 | $14.35 | $14.42 | -1.57% | 230,766 |
| Jan 21, 2020 | $14.76 | $14.88 | $14.65 | $14.65 | -1.15% | 169,026 |
| Jan 13, 2020 | $14.79 | $14.90 | $14.40 | $14.82 | +0.27% | 397,193 |
| Jan 6, 2020 | $14.72 | $14.79 | $14.45 | $14.78 | +0.34% | 254,853 |
| Dec 30, 2019 | $14.85 | $14.93 | $14.70 | $14.73 | -1.01% | 310,219 |
| Dec 23, 2019 | $14.78 | $14.90 | $14.78 | $14.88 | +0.40% | 139,388 |
| Dec 16, 2019 | $14.71 | $14.86 | $14.70 | $14.82 | +1.58% | 301,411 |
| Dec 9, 2019 | $14.39 | $14.67 | $14.22 | $14.59 | +1.41% | 398,885 |
| Dec 2, 2019 | $14.47 | $14.61 | $14.34 | $14.39 | -0.92% | 242,211 |
| Nov 25, 2019 | $14.53 | $14.61 | $14.30 | $14.52 | +0.48% | 204,781 |
| Nov 18, 2019 | $14.57 | $14.62 | $14.44 | $14.45 | -0.82% | 209,604 |
| Nov 11, 2019 | $14.75 | $14.78 | $14.54 | $14.57 | -1.22% | 262,393 |
| Nov 4, 2019 | $15.05 | $15.08 | $14.62 | $14.75 | -2.33% | 307,863 |
| Oct 28, 2019 | $15.11 | $15.21 | $14.98 | $15.10 | -0.52% | 336,786 |
| Oct 21, 2019 | $15.31 | $15.35 | $15.12 | $15.18 | -0.78% | 168,621 |
| Oct 14, 2019 | $15.40 | $15.45 | $15.21 | $15.30 | -0.84% | 186,800 |
| Oct 7, 2019 | $15.30 | $15.45 | $14.94 | $15.43 | +2.19% | 678,249 |
| Sep 30, 2019 | $14.76 | $15.34 | $14.76 | $15.10 | +2.10% | 421,385 |
| Sep 23, 2019 | $14.79 | $14.91 | $14.71 | $14.79 | +0.41% | 230,994 |
| Sep 16, 2019 | $14.86 | $15.00 | $14.67 | $14.73 | -0.41% | 330,407 |
| Sep 9, 2019 | $14.33 | $14.89 | $14.25 | $14.79 | +3.28% | 716,769 |
| Sep 3, 2019 | $14.85 | $14.85 | $14.28 | $14.32 | -2.92% | 374,798 |
| Aug 26, 2019 | $14.91 | $14.96 | $14.60 | $14.75 | +0.34% | 289,479 |
| Aug 19, 2019 | $14.95 | $15.10 | $14.66 | $14.70 | -2.65% | 431,861 |
| Aug 12, 2019 | $16.01 | $16.01 | $14.78 | $15.10 | -6.44% | 1,209,490 |
| Aug 5, 2019 | $15.66 | $16.30 | $15.62 | $16.14 | +1.64% | 518,439 |
| Jul 29, 2019 | $16.40 | $16.43 | $15.54 | $15.88 | -2.58% | 604,663 |
| Jul 22, 2019 | $16.40 | $16.59 | $16.28 | $16.30 | -2.04% | 392,419 |
| Jul 15, 2019 | $17.20 | $17.20 | $16.38 | $16.64 | -3.54% | 628,273 |
| Jul 8, 2019 | $16.87 | $17.25 | $16.40 | $17.25 | +2.86% | 528,216 |
| Jul 1, 2019 | $16.37 | $16.83 | $16.09 | $16.77 | +2.01% | 604,890 |
| Jun 24, 2019 | $17.08 | $17.40 | $16.15 | $16.44 | -3.41% | 1,135,048 |
| Jun 17, 2019 | $17.55 | $17.55 | $16.86 | $17.02 | -1.33% | 1,225,912 |
| Jun 10, 2019 | $16.28 | $17.32 | $16.20 | $17.25 | +5.25% | 1,271,537 |
| Jun 3, 2019 | $16.75 | $16.92 | $16.13 | $16.39 | -1.92% | 1,079,238 |
| May 28, 2019 | $16.33 | $17.25 | $16.29 | $16.71 | +3.60% | 2,111,113 |
| May 20, 2019 | $15.65 | $16.13 | $15.59 | $16.13 | +4.33% | 807,475 |
| May 13, 2019 | $14.44 | $15.51 | $14.38 | $15.46 | +5.39% | 634,613 |
| May 6, 2019 | $14.88 | $15.27 | $14.45 | $14.67 | -4.43% | 352,097 |
| Apr 29, 2019 | $15.19 | $15.37 | $14.93 | $15.35 | +2.06% | 277,868 |
| Apr 22, 2019 | $15.19 | $15.21 | $14.64 | $15.04 | -1.31% | 305,910 |
| Apr 15, 2019 | $15.44 | $15.48 | $15.21 | $15.24 | -0.72% | 161,649 |
| Apr 8, 2019 | $15.46 | $15.46 | $15.15 | $15.35 | -0.32% | 312,946 |
| Apr 1, 2019 | $15.33 | $15.61 | $15.31 | $15.40 | +1.12% | 424,385 |
| Mar 25, 2019 | $16.00 | $16.07 | $15.22 | $15.23 | -4.75% | 654,982 |
| Mar 18, 2019 | $15.77 | $16.05 | $15.61 | $15.99 | +1.53% | 221,092 |
| Mar 11, 2019 | $15.51 | $15.78 | $15.38 | $15.75 | +1.81% | 146,013 |
| Mar 4, 2019 | $15.91 | $15.95 | $15.35 | $15.47 | -1.84% | 152,898 |
| Feb 25, 2019 | $16.22 | $16.22 | $15.50 | $15.76 | -2.72% | 223,457 |
| Feb 19, 2019 | $16.10 | $16.29 | $15.91 | $16.20 | +0.56% | 212,877 |
| Feb 11, 2019 | $16.06 | $16.28 | $15.99 | $16.11 | +0.25% | 265,742 |
| Feb 4, 2019 | $16.25 | $16.36 | $16.07 | $16.07 | -1.05% | 172,554 |
| Jan 28, 2019 | $16.31 | $16.38 | $16.15 | $16.24 | -0.43% | 231,730 |
| Jan 22, 2019 | $16.36 | $16.36 | $16.18 | $16.31 | -0.24% | 71,874 |
| Jan 14, 2019 | $16.26 | $16.38 | $16.01 | $16.35 | +0.49% | 117,184 |
| Jan 7, 2019 | $16.42 | $16.44 | $16.17 | $16.27 | -0.79% | 262,794 |
| Dec 31, 2018 | $16.09 | $16.40 | $16.01 | $16.40 | +1.89% | 284,789 |
| Dec 24, 2018 | $15.99 | $16.20 | $15.90 | $16.10 | -0.53% | 154,757 |
| Dec 17, 2018 | $16.42 | $16.48 | $16.09 | $16.18 | -1.40% | 239,330 |
| Dec 10, 2018 | $16.37 | $16.53 | $16.31 | $16.41 | -0.24% | 135,325 |
| Dec 3, 2018 | $16.31 | $16.47 | $16.22 | $16.45 | +1.73% | 245,177 |
| Nov 26, 2018 | $15.87 | $16.18 | $15.79 | $16.17 | +1.44% | 285,792 |
| Nov 19, 2018 | $16.10 | $16.15 | $15.91 | $15.94 | -1.12% | 111,895 |
| Nov 12, 2018 | $16.32 | $16.42 | $16.08 | $16.12 | -1.10% | 138,638 |
| Nov 5, 2018 | $16.46 | $16.60 | $16.18 | $16.30 | -0.55% | 246,301 |
| Oct 29, 2018 | $16.36 | $16.47 | $16.09 | $16.39 | +0.37% | 172,089 |
| Oct 22, 2018 | $16.26 | $16.45 | $16.02 | $16.33 | +0.68% | 382,891 |
| Oct 15, 2018 | $16.48 | $16.67 | $16.21 | $16.22 | -1.67% | 294,789 |
| Oct 8, 2018 | $16.21 | $16.50 | $15.99 | $16.50 | +1.51% | 388,435 |
| Oct 1, 2018 | $15.94 | $16.32 | $15.94 | $16.25 | +2.43% | 248,110 |
| Sep 24, 2018 | $15.91 | $16.22 | $15.80 | $15.87 | -0.41% | 468,047 |
| Sep 17, 2018 | $15.68 | $15.94 | $15.39 | $15.93 | +1.40% | 365,512 |
| Sep 10, 2018 | $16.24 | $16.31 | $15.63 | $15.71 | -3.32% | 491,684 |
| Sep 4, 2018 | $16.13 | $16.32 | $16.07 | $16.25 | +0.31% | 186,530 |
| Aug 27, 2018 | $16.00 | $16.22 | $15.82 | $16.20 | +0.68% | 513,403 |
| Aug 20, 2018 | $16.70 | $16.70 | $16.03 | $16.09 | -3.65% | 260,376 |
| Aug 13, 2018 | $16.28 | $16.83 | $16.24 | $16.70 | +1.71% | 193,626 |
| Aug 6, 2018 | $16.98 | $17.09 | $16.41 | $16.42 | -3.13% | 540,565 |
| Jul 30, 2018 | $16.72 | $17.07 | $16.67 | $16.95 | +2.29% | 300,950 |
| Jul 23, 2018 | $16.39 | $16.73 | $16.20 | $16.57 | +1.53% | 395,067 |
| Jul 16, 2018 | $15.78 | $16.33 | $15.78 | $16.32 | +3.49% | 326,796 |
| Jul 9, 2018 | $16.37 | $16.37 | $15.66 | $15.77 | -4.48% | 572,538 |
| Jul 2, 2018 | $16.38 | $16.55 | $15.96 | $16.51 | +0.43% | 275,615 |
| Jun 25, 2018 | $16.58 | $16.70 | $16.20 | $16.44 | -1.62% | 370,799 |
| Jun 18, 2018 | $16.77 | $16.81 | $16.01 | $16.71 | -0.95% | 718,125 |
| Jun 11, 2018 | $17.41 | $17.55 | $16.69 | $16.87 | -3.54% | 1,201,335 |
| Jun 4, 2018 | $17.82 | $17.82 | $17.37 | $17.49 | -2.51% | 675,422 |
| May 29, 2018 | $18.41 | $18.42 | $17.88 | $17.94 | -2.76% | 495,751 |
| May 21, 2018 | $18.35 | $18.60 | $18.22 | $18.45 | +1.32% | 515,259 |
| May 14, 2018 | $18.04 | $18.30 | $17.96 | $18.21 | +0.83% | 383,178 |
| May 7, 2018 | $18.29 | $18.42 | $18.03 | $18.06 | -1.95% | 451,995 |
| Apr 30, 2018 | $18.21 | $18.50 | $18.11 | $18.42 | +1.65% | 416,930 |
| Apr 23, 2018 | $17.55 | $18.12 | $17.54 | $18.12 | +3.19% | 372,120 |
| Apr 16, 2018 | $17.89 | $17.94 | $17.54 | $17.56 | -1.79% | 359,041 |
| Apr 9, 2018 | $18.09 | $18.21 | $17.87 | $17.88 | -0.81% | 488,253 |
| Apr 2, 2018 | $18.05 | $18.16 | $17.50 | $18.03 | +0.36% | 526,710 |
| Mar 26, 2018 | $17.51 | $18.00 | $17.26 | $17.96 | +2.98% | 386,230 |
| Mar 19, 2018 | $17.56 | $17.56 | $17.12 | $17.44 | -1.41% | 336,981 |
| Mar 12, 2018 | $17.86 | $18.17 | $17.69 | $17.69 | -1.56% | 348,251 |
| Mar 5, 2018 | $17.82 | $18.11 | $17.73 | $17.97 | +1.18% | 522,537 |
| Feb 26, 2018 | $17.45 | $17.84 | $17.41 | $17.76 | +2.36% | 589,350 |
| Feb 20, 2018 | $17.41 | $17.48 | $17.26 | $17.35 | 0.00% | 177,489 |
| Feb 12, 2018 | $17.28 | $17.41 | $17.26 | $17.35 | +1.17% | 407,037 |
| Feb 5, 2018 | $17.05 | $17.37 | $16.94 | $17.15 | +0.23% | 529,355 |
| Jan 29, 2018 | $17.07 | $17.19 | $17.01 | $17.11 | +0.77% | 311,723 |
| Jan 22, 2018 | $16.90 | $17.05 | $16.70 | $16.98 | +1.01% | 233,361 |
| Jan 16, 2018 | $16.58 | $16.88 | $16.54 | $16.81 | +1.20% | 184,241 |
| Jan 8, 2018 | $16.73 | $16.74 | $16.53 | $16.61 | -0.87% | 389,039 |
| Jan 2, 2018 | $16.75 | $16.90 | $16.73 | $16.76 | -0.07% | 286,131 |
| Dec 26, 2017 | $16.76 | $16.90 | $16.72 | $16.77 | -0.26% | 157,679 |
| Dec 18, 2017 | $16.59 | $16.81 | $16.57 | $16.81 | +1.45% | 236,011 |
| Dec 11, 2017 | $16.78 | $16.85 | $16.57 | $16.57 | -1.60% | 583,005 |
| Dec 4, 2017 | $17.15 | $17.15 | $16.77 | $16.84 | -1.41% | 173,284 |
| Nov 27, 2017 | $16.93 | $17.13 | $16.72 | $17.08 | +0.89% | 272,486 |
| Nov 20, 2017 | $16.91 | $17.10 | $16.87 | $16.93 | -0.24% | 207,282 |
| Nov 13, 2017 | $16.95 | $17.00 | $16.68 | $16.97 | -0.41% | 384,652 |
| Nov 6, 2017 | $17.36 | $17.36 | $16.95 | $17.04 | -1.62% | 362,432 |
| Oct 30, 2017 | $17.30 | $17.43 | $17.19 | $17.32 | -0.12% | 196,095 |
| Oct 23, 2017 | $17.20 | $17.64 | $17.13 | $17.34 | +0.87% | 265,231 |
| Oct 16, 2017 | $17.51 | $17.51 | $17.18 | $17.19 | -1.83% | 303,910 |
| Oct 9, 2017 | $17.42 | $17.57 | $17.08 | $17.51 | +0.57% | 336,086 |
| Oct 2, 2017 | $17.56 | $17.58 | $17.22 | $17.41 | -1.30% | 207,286 |
| Sep 25, 2017 | $17.41 | $17.72 | $17.32 | $17.64 | +0.92% | 333,722 |
| Sep 18, 2017 | $17.52 | $17.62 | $17.18 | $17.48 | -0.51% | 223,297 |
| Sep 11, 2017 | $17.60 | $17.74 | $17.14 | $17.57 | -0.51% | 482,293 |
| Sep 5, 2017 | $17.72 | $17.88 | $17.56 | $17.66 | +0.57% | 261,686 |
| Aug 28, 2017 | $17.52 | $17.81 | $17.11 | $17.56 | +0.46% | 364,340 |
| Aug 21, 2017 | $17.90 | $17.95 | $17.47 | $17.48 | -2.83% | 372,023 |
| Aug 14, 2017 | $18.25 | $18.48 | $17.90 | $17.99 | -2.33% | 642,047 |
| Aug 7, 2017 | $18.80 | $19.00 | $18.20 | $18.42 | -1.55% | 822,085 |
| Jul 31, 2017 | $18.77 | $18.91 | $18.41 | $18.71 | -1.63% | 657,790 |
| Jul 24, 2017 | $18.88 | $19.09 | $18.60 | $19.02 | -0.94% | 704,790 |
| Jul 17, 2017 | $18.91 | $19.72 | $18.86 | $19.20 | +1.21% | 894,388 |
| Jul 10, 2017 | $19.85 | $20.05 | $18.63 | $18.97 | -3.02% | 1,072,546 |
| Jul 3, 2017 | $19.36 | $19.77 | $19.16 | $19.56 | +2.68% | 798,221 |
| Jun 26, 2017 | $18.42 | $19.16 | $18.34 | $19.05 | +3.70% | 431,044 |
| Jun 19, 2017 | $19.34 | $19.34 | $18.27 | $18.37 | -5.89% | 583,839 |
| Jun 12, 2017 | $19.40 | $19.52 | $18.87 | $19.52 | -0.56% | 358,182 |
| Jun 5, 2017 | $19.01 | $19.74 | $18.97 | $19.63 | +3.42% | 442,835 |
| May 30, 2017 | $18.94 | $19.15 | $18.72 | $18.98 | -0.32% | 257,901 |
| May 22, 2017 | $19.04 | $19.19 | $18.83 | $19.04 | +0.32% | 245,146 |
| May 15, 2017 | $18.93 | $19.00 | $18.62 | $18.98 | +0.37% | 244,918 |
| May 8, 2017 | $18.93 | $19.04 | $18.66 | $18.91 | -0.21% | 210,863 |
| May 1, 2017 | $19.00 | $19.32 | $18.71 | $18.95 | +1.28% | 333,061 |
| Apr 24, 2017 | $18.68 | $19.10 | $18.55 | $18.71 | +0.65% | 249,727 |
| Apr 17, 2017 | $19.24 | $19.24 | $18.47 | $18.59 | -3.43% | 213,771 |
| Apr 10, 2017 | $18.91 | $19.34 | $18.85 | $19.25 | +2.39% | 217,460 |
| Apr 3, 2017 | $19.20 | $19.35 | $18.70 | $18.80 | -1.21% | 262,678 |
| Mar 27, 2017 | $18.64 | $19.11 | $18.52 | $19.03 | +2.26% | 399,582 |
| Mar 20, 2017 | $19.27 | $19.27 | $18.57 | $18.61 | -2.87% | 215,547 |
| Mar 13, 2017 | $18.86 | $19.16 | $18.77 | $19.16 | +0.74% | 283,796 |
| Mar 6, 2017 | $19.82 | $19.82 | $18.92 | $19.02 | -3.74% | 366,759 |
| Feb 27, 2017 | $19.21 | $20.02 | $19.15 | $19.76 | +2.12% | 472,240 |
| Feb 21, 2017 | $19.52 | $19.73 | $19.26 | $19.35 | -1.02% | 714,986 |
| Feb 13, 2017 | $19.84 | $20.10 | $19.55 | $19.55 | -1.51% | 467,182 |
| Feb 6, 2017 | $19.51 | $19.89 | $19.31 | $19.85 | +2.21% | 839,383 |
| Jan 30, 2017 | $19.15 | $19.66 | $18.97 | $19.42 | +0.67% | 268,829 |
| Jan 23, 2017 | $19.63 | $19.65 | $19.19 | $19.29 | -1.83% | 251,775 |
| Jan 17, 2017 | $19.27 | $19.65 | $19.27 | $19.65 | +2.66% | 399,301 |
| Jan 9, 2017 | $19.07 | $19.21 | $18.84 | $19.14 | +0.10% | 330,219 |
| Jan 3, 2017 | $18.80 | $19.29 | $18.80 | $19.12 | +2.19% | 321,790 |
| Dec 27, 2016 | $18.71 | $19.02 | $18.60 | $18.71 | +0.75% | 228,150 |
| Dec 19, 2016 | $19.00 | $19.03 | $18.52 | $18.57 | -2.93% | 312,125 |
| Dec 12, 2016 | $19.14 | $19.47 | $18.95 | $19.13 | -0.21% | 372,326 |
| Dec 5, 2016 | $18.74 | $19.48 | $18.74 | $19.17 | +2.79% | 560,572 |
| Nov 28, 2016 | $19.20 | $19.34 | $18.42 | $18.65 | -3.02% | 532,455 |
| Nov 21, 2016 | $19.01 | $19.27 | $18.95 | $19.23 | +1.40% | 394,297 |
| Nov 14, 2016 | $18.65 | $18.98 | $18.52 | $18.96 | – | 295,533 |
Seasonality
CORN 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 | 1.4% | -0.5% | 0.8% | 1.4% | -0.4% | -3.5% | -1.0% | 0.8% | 0.4% | -0.1% | -0.5% | 1.8% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 9 | 5 of 9 |
| 2026 | -1.4% | 2.3% | 2.9% | 1.6% | -4.1% | -6.6% | 5.4% | 13.7% | -5.1% | -8.9% | ||
| 2025 | 5.4% | -3.6% | -2.7% | 1.0% | -3.3% | -2.3% | -2.4% | 1.8% | -0.7% | 2.0% | 1.0% | -1.3% |
| 2024 | -4.8% | -4.7% | 3.2% | -1.1% | -0.3% | -8.0% | -3.5% | 0.2% | 4.5% | -3.3% | -0.1% | 5.0% |
| 2023 | -1.3% | -5.7% | 0.7% | -7.3% | -1.2% | -3.9% | 4.1% | -4.4% | -0.2% | 1.0% | -1.3% | -1.7% |
| 2022 | 5.0% | 8.7% | 10.5% | 10.4% | -5.9% | -10.8% | -0.6% | 7.5% | 0.6% | 1.4% | -3.6% | 1.9% |
| 2021 | 8.3% | 2.0% | 1.8% | 18.6% | -2.4% | 5.3% | -5.8% | -0.6% | 0.9% | 5.9% | -1.6% | 2.4% |
| 2020 | -2.6% | -4.6% | -5.8% | -7.3% | 1.3% | 1.8% | -5.5% | 7.7% | 3.9% | 1.7% | 6.2% | 10.1% |
| 2019 | 0.9% | -3.3% | -2.7% | -1.1% | 10.9% | -1.6% | -3.5% | -7.0% | 2.9% | -0.2% | -4.2% | 1.9% |
| 2018 | 2.3% | 2.7% | 2.0% | 1.3% | -0.9% | -8.8% | 3.2% | -4.5% | -2.1% | 1.6% | 0.3% | -0.7% |
| 2017 | 2.3% | 1.4% | -2.0% | -1.7% | 1.4% | 0.4% | -0.9% | -6.3% | -0.3% | -2.4% | -1.3% | -1.3% |