Teucrium Commodity Trust (WEAT) stock
WEATNYSECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as BTCK, CANE, CORN, SOYB, TAGS
$22.20+0.03 (+0.14%)
Close on Oct 30, 2026Market cap $651.62MP/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
$22.20
+0.14% on the day
52-week range
$19.78 – $28.41
-21.9% from the high
Change over 52 weeks
+5.7%
From $21.00 on Oct 30, 2025
Average volume
537,873
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $22.78 | $22.83 | $21.89 | $22.20 | -2.76% | 2,952,968 |
| Oct 19, 2026 | $24.04 | $24.11 | $22.76 | $22.83 | -4.88% | 2,250,309 |
| Oct 12, 2026 | $24.49 | $24.67 | $23.89 | $24.00 | -1.68% | 1,482,813 |
| Oct 5, 2026 | $25.23 | $25.50 | $24.10 | $24.41 | -1.37% | 1,489,382 |
| Sep 28, 2026 | $25.24 | $25.29 | $24.45 | $24.75 | -2.94% | 2,078,452 |
| Sep 21, 2026 | $26.02 | $26.40 | $24.89 | $25.50 | -1.39% | 2,248,255 |
| Sep 14, 2026 | $26.44 | $26.56 | $25.77 | $25.86 | -1.49% | 3,000,039 |
| Sep 8, 2026 | $26.92 | $26.96 | $25.95 | $26.25 | -0.91% | 2,390,330 |
| Aug 31, 2026 | $27.28 | $28.41 | $26.44 | $26.49 | -5.39% | 5,070,111 |
| Aug 24, 2026 | $25.74 | $28.19 | $25.05 | $28.00 | +10.19% | 5,605,393 |
| Aug 17, 2026 | $24.91 | $25.70 | $24.69 | $25.41 | +1.76% | 2,361,729 |
| Aug 10, 2026 | $24.30 | $25.08 | $23.59 | $24.97 | +4.43% | 2,450,477 |
| Aug 3, 2026 | $23.86 | $24.33 | $23.54 | $23.91 | +0.42% | 2,122,330 |
| Jul 27, 2026 | $25.03 | $25.12 | $23.71 | $23.81 | -5.59% | 2,857,034 |
| Jul 20, 2026 | $25.31 | $26.08 | $24.53 | $25.22 | -0.12% | 3,312,322 |
| Jul 13, 2026 | $23.76 | $25.31 | $23.52 | $25.25 | +6.45% | 2,461,363 |
| Jul 6, 2026 | $22.73 | $24.02 | $22.64 | $23.72 | +5.85% | 1,856,112 |
| Jun 29, 2026 | $22.15 | $22.67 | $21.64 | $22.41 | +1.08% | 1,678,316 |
| Jun 22, 2026 | $22.80 | $22.94 | $22.03 | $22.17 | -3.36% | 1,831,579 |
| Jun 15, 2026 | $21.94 | $23.22 | $21.92 | $22.94 | +2.69% | 1,919,057 |
| Jun 8, 2026 | $22.26 | $22.77 | $22.24 | $22.34 | +0.27% | 2,601,794 |
| Jun 1, 2026 | $23.47 | $23.65 | $22.25 | $22.28 | -4.70% | 3,508,946 |
| May 26, 2026 | $24.40 | $24.53 | $23.33 | $23.38 | -4.77% | 2,808,019 |
| May 18, 2026 | $24.78 | $25.28 | $24.43 | $24.55 | +1.82% | 5,168,539 |
| May 11, 2026 | $23.64 | $25.60 | $23.53 | $24.11 | +2.99% | 5,224,984 |
| May 4, 2026 | $23.91 | $24.26 | $22.85 | $23.41 | -2.50% | 4,653,724 |
| Apr 27, 2026 | $23.28 | $25.24 | $23.25 | $24.01 | +3.54% | 5,606,894 |
| Apr 20, 2026 | $22.62 | $23.42 | $22.51 | $23.19 | +3.20% | 3,390,719 |
| Apr 13, 2026 | $22.18 | $23.13 | $22.01 | $22.47 | +3.12% | 3,643,438 |
| Apr 6, 2026 | $22.81 | $23.00 | $21.72 | $21.79 | -4.72% | 6,884,446 |
| Mar 30, 2026 | $23.00 | $23.83 | $22.72 | $22.87 | -1.29% | 5,202,197 |
| Mar 23, 2026 | $22.60 | $23.43 | $22.23 | $23.17 | +1.40% | 4,807,591 |
| Mar 16, 2026 | $23.19 | $23.37 | $22.48 | $22.85 | -2.48% | 5,763,471 |
| Mar 9, 2026 | $23.69 | $23.77 | $22.38 | $23.43 | -0.76% | 9,093,282 |
| Mar 2, 2026 | $22.42 | $23.63 | $21.61 | $23.61 | +4.61% | 4,934,893 |
| Feb 23, 2026 | $21.93 | $22.70 | $21.55 | $22.57 | +1.80% | 1,557,479 |
| Feb 17, 2026 | $20.73 | $22.17 | $20.64 | $22.17 | +5.67% | 1,390,663 |
| Feb 9, 2026 | $20.66 | $21.35 | $20.52 | $20.98 | +1.35% | 1,412,755 |
| Feb 2, 2026 | $20.71 | $21.01 | $20.42 | $20.70 | -1.29% | 1,204,645 |
| Jan 26, 2026 | $20.72 | $21.17 | $20.47 | $20.97 | +1.06% | 1,504,937 |
| Jan 20, 2026 | $20.26 | $20.77 | $20.02 | $20.75 | +1.92% | 668,558 |
| Jan 12, 2026 | $20.53 | $20.69 | $20.00 | $20.36 | +0.10% | 659,791 |
| Jan 5, 2026 | $20.08 | $20.47 | $19.98 | $20.34 | +1.70% | 582,999 |
| Dec 29, 2025 | $20.28 | $20.34 | $19.78 | $20.00 | -2.15% | 448,907 |
| Dec 22, 2025 | $20.21 | $20.55 | $20.15 | $20.44 | +2.30% | 428,986 |
| Dec 15, 2025 | $20.31 | $20.38 | $19.81 | $19.98 | -2.68% | 1,301,756 |
| Dec 8, 2025 | $20.75 | $20.81 | $20.37 | $20.53 | -0.82% | 644,497 |
| Dec 1, 2025 | $20.70 | $21.01 | $20.55 | $20.70 | -0.67% | 1,049,472 |
| Nov 24, 2025 | $20.75 | $21.06 | $20.60 | $20.84 | -0.53% | 496,546 |
| Nov 17, 2025 | $21.25 | $21.75 | $20.80 | $20.95 | -0.48% | 568,314 |
| Nov 10, 2025 | $21.30 | $21.65 | $21.00 | $21.05 | +0.48% | 573,468 |
| Nov 3, 2025 | $21.45 | $21.90 | $20.95 | $20.95 | -1.18% | 912,983 |
| Oct 27, 2025 | $21.00 | $21.40 | $20.80 | $21.20 | +3.16% | 877,057 |
| Oct 20, 2025 | $20.20 | $20.65 | $20.10 | $20.55 | +1.48% | 529,216 |
| Oct 13, 2025 | $20.05 | $20.35 | $19.95 | $20.25 | +0.25% | 710,575 |
| Oct 6, 2025 | $20.80 | $20.85 | $20.10 | $20.20 | -2.65% | 628,272 |
| Sep 29, 2025 | $20.95 | $21.03 | $20.35 | $20.75 | -0.95% | 753,437 |
| Sep 22, 2025 | $20.85 | $21.20 | $20.55 | $20.95 | -0.48% | 761,570 |
| Sep 15, 2025 | $21.10 | $21.48 | $20.95 | $21.05 | +0.24% | 823,940 |
| Sep 8, 2025 | $20.85 | $21.05 | $20.55 | $21.00 | +0.72% | 626,569 |
| Sep 2, 2025 | $21.05 | $21.15 | $20.65 | $20.85 | -2.57% | 766,882 |
| Aug 25, 2025 | $21.10 | $21.40 | $20.85 | $21.40 | +1.42% | 533,201 |
| Aug 18, 2025 | $21.05 | $21.35 | $20.90 | $21.10 | 0.00% | 499,018 |
| Aug 11, 2025 | $21.45 | $21.75 | $20.90 | $21.10 | -1.86% | 608,659 |
| Aug 4, 2025 | $21.55 | $21.75 | $21.05 | $21.50 | 0.00% | 963,232 |
| Jul 28, 2025 | $22.10 | $22.30 | $21.45 | $21.50 | -3.59% | 615,477 |
| Jul 21, 2025 | $22.60 | $22.75 | $22.10 | $22.30 | -1.33% | 805,843 |
| Jul 14, 2025 | $22.65 | $22.70 | $22.05 | $22.60 | +0.44% | 858,605 |
| Jul 7, 2025 | $22.55 | $22.90 | $22.43 | $22.50 | -2.81% | 596,829 |
| Jun 30, 2025 | $22.30 | $23.35 | $22.15 | $23.15 | +3.35% | 1,049,055 |
| Jun 23, 2025 | $23.75 | $23.83 | $22.25 | $22.40 | -6.67% | 896,240 |
| Jun 16, 2025 | $22.95 | $24.35 | $22.62 | $24.00 | +3.90% | 748,746 |
| Jun 9, 2025 | $23.15 | $23.15 | $22.40 | $23.10 | -1.28% | 665,805 |
| Jun 2, 2025 | $23.10 | $23.45 | $22.70 | $23.40 | +3.31% | 626,992 |
| May 26, 2025 | $4.64 | $22.85 | $4.58 | $22.65 | -1.95% | 824,815 |
| May 19, 2025 | $22.45 | $23.45 | $22.31 | $23.10 | +3.36% | 708,207 |
| May 12, 2025 | $22.20 | $22.60 | $21.65 | $22.35 | +0.68% | 1,096,192 |
| May 5, 2025 | $22.90 | $22.98 | $22.20 | $22.20 | -3.69% | 753,409 |
| Apr 28, 2025 | $22.80 | $23.20 | $22.30 | $23.05 | -0.65% | 1,075,655 |
| Apr 21, 2025 | $24.00 | $24.05 | $22.90 | $23.20 | -2.52% | 733,570 |
| Apr 14, 2025 | $23.95 | $24.10 | $23.55 | $23.80 | -1.45% | 503,807 |
| Apr 7, 2025 | $23.35 | $24.20 | $23.20 | $24.15 | +4.55% | 1,170,998 |
| Mar 31, 2025 | $23.10 | $23.68 | $22.75 | $23.10 | 0.00% | 1,147,617 |
| Mar 24, 2025 | $24.15 | $24.15 | $22.75 | $23.10 | -5.52% | 1,119,660 |
| Mar 17, 2025 | $24.80 | $25.10 | $24.20 | $24.45 | 0.00% | 1,012,410 |
| Mar 10, 2025 | $24.55 | $24.70 | $23.90 | $24.45 | +1.66% | 1,198,975 |
| Mar 3, 2025 | $24.20 | $24.40 | $23.20 | $24.05 | -0.41% | 1,415,962 |
| Feb 24, 2025 | $25.80 | $25.85 | $24.10 | $24.15 | -7.65% | 1,145,582 |
| Feb 18, 2025 | $26.33 | $26.75 | $25.90 | $26.15 | -1.32% | 689,937 |
| Feb 10, 2025 | $25.75 | $26.55 | $25.25 | $26.50 | +3.52% | 1,142,668 |
| Feb 3, 2025 | $24.65 | $25.85 | $24.57 | $25.60 | +3.43% | 953,558 |
| Jan 27, 2025 | $24.00 | $25.15 | $23.66 | $24.75 | +2.27% | 1,263,586 |
| Jan 21, 2025 | $24.10 | $24.95 | $24.07 | $24.20 | +1.89% | 889,708 |
| Jan 13, 2025 | $23.70 | $24.35 | $23.60 | $23.75 | +0.85% | 943,548 |
| Jan 6, 2025 | $23.60 | $23.95 | $23.20 | $23.55 | +0.86% | 714,934 |
| Dec 30, 2024 | $24.10 | $24.25 | $23.30 | $23.35 | -2.51% | 489,060 |
| Dec 23, 2024 | $23.40 | $23.95 | $23.40 | $23.95 | +2.79% | 417,843 |
| Dec 16, 2024 | $24.35 | $24.35 | $23.25 | $23.30 | -3.32% | 582,833 |
| Dec 9, 2024 | $24.50 | $24.80 | $24.05 | $24.10 | -0.41% | 545,337 |
| Dec 2, 2024 | $23.75 | $24.40 | $23.55 | $24.20 | +1.04% | 715,520 |
| Nov 25, 2024 | $24.30 | $24.60 | $23.75 | $23.95 | -2.84% | 471,052 |
| Nov 18, 2024 | $24.30 | $25.13 | $24.25 | $24.65 | +1.86% | 590,931 |
| Nov 11, 2024 | $25.15 | $25.39 | $23.85 | $24.20 | -5.28% | 747,750 |
| Nov 4, 2024 | $25.50 | $25.80 | $25.25 | $25.55 | 0.00% | 521,382 |
| Oct 28, 2024 | $25.65 | $26.00 | $25.20 | $25.55 | 0.00% | 470,883 |
| Oct 21, 2024 | $25.65 | $26.10 | $25.45 | $25.55 | -0.58% | 558,679 |
| Oct 14, 2024 | $26.75 | $26.88 | $25.65 | $25.70 | -4.46% | 568,639 |
| Oct 7, 2024 | $26.55 | $27.36 | $26.55 | $26.90 | +1.13% | 566,690 |
| Sep 30, 2024 | $26.10 | $27.61 | $26.10 | $26.60 | +2.11% | 901,787 |
| Sep 23, 2024 | $25.75 | $26.60 | $25.75 | $26.05 | +1.96% | 601,628 |
| Sep 16, 2024 | $26.20 | $26.24 | $25.35 | $25.55 | -3.58% | 485,229 |
| Sep 9, 2024 | $25.40 | $26.65 | $25.20 | $26.50 | +4.33% | 629,296 |
| Sep 3, 2024 | $24.70 | $26.08 | $24.70 | $25.40 | +2.21% | 770,796 |
| Aug 26, 2024 | $23.70 | $24.85 | $23.55 | $24.85 | +3.76% | 620,187 |
| Aug 19, 2024 | $24.65 | $25.05 | $23.75 | $23.95 | -3.43% | 728,432 |
| Aug 12, 2024 | $25.00 | $25.19 | $24.45 | $24.80 | -2.17% | 557,742 |
| Aug 5, 2024 | $24.60 | $25.65 | $24.60 | $25.35 | +1.00% | 674,453 |
| Jul 29, 2024 | $24.40 | $25.15 | $24.25 | $25.10 | +2.03% | 791,601 |
| Jul 22, 2024 | $25.45 | $25.83 | $24.55 | $24.60 | -3.34% | 717,119 |
| Jul 15, 2024 | $25.25 | $25.85 | $24.75 | $25.45 | -1.36% | 960,904 |
| Jul 8, 2024 | $26.85 | $26.85 | $25.70 | $25.80 | -5.15% | 928,407 |
| Jul 1, 2024 | $26.50 | $27.25 | $26.40 | $27.20 | +2.45% | 469,227 |
| Jun 24, 2024 | $26.50 | $26.80 | $25.78 | $26.55 | -0.19% | 1,210,725 |
| Jun 17, 2024 | $28.15 | $28.15 | $26.50 | $26.60 | -6.50% | 641,224 |
| Jun 10, 2024 | $29.45 | $29.70 | $28.45 | $28.45 | -3.56% | 750,392 |
| Jun 3, 2024 | $32.20 | $32.25 | $29.39 | $29.50 | -6.65% | 680,657 |
| May 28, 2024 | $32.15 | $32.40 | $31.33 | $31.60 | -1.56% | 549,702 |
| May 20, 2024 | $31.05 | $32.35 | $31.05 | $32.10 | +5.42% | 926,557 |
| May 13, 2024 | $31.00 | $32.10 | $30.40 | $30.45 | -1.30% | 883,669 |
| May 6, 2024 | $29.30 | $30.90 | $29.15 | $30.85 | +5.11% | 843,097 |
| Apr 29, 2024 | $29.00 | $29.70 | $28.03 | $29.35 | +0.34% | 650,747 |
| Apr 22, 2024 | $27.00 | $29.70 | $27.00 | $29.25 | +9.55% | 1,145,553 |
| Apr 15, 2024 | $26.50 | $26.75 | $25.90 | $26.70 | -0.19% | 461,216 |
| Apr 8, 2024 | $27.45 | $27.55 | $26.50 | $26.75 | -2.01% | 610,233 |
| Apr 1, 2024 | $27.00 | $27.60 | $26.35 | $27.30 | +0.92% | 575,176 |
| Mar 25, 2024 | $27.00 | $27.28 | $26.20 | $27.05 | +1.50% | 870,139 |
| Mar 18, 2024 | $25.75 | $26.80 | $25.50 | $26.65 | +4.51% | 630,890 |
| Mar 11, 2024 | $25.50 | $26.45 | $25.10 | $25.50 | -0.78% | 529,193 |
| Mar 4, 2024 | $26.25 | $26.63 | $25.15 | $25.70 | -1.91% | 638,816 |
| Feb 26, 2024 | $26.45 | $27.55 | $26.10 | $26.20 | -1.50% | 510,143 |
| Feb 20, 2024 | $26.35 | $27.60 | $26.35 | $26.60 | +1.72% | 412,185 |
| Feb 12, 2024 | $27.75 | $28.10 | $26.00 | $26.15 | -6.44% | 761,772 |
| Feb 5, 2024 | $28.25 | $28.60 | $27.60 | $27.95 | -2.27% | 477,549 |
| Jan 29, 2024 | $28.25 | $28.90 | $28.00 | $28.60 | -0.17% | 507,081 |
| Jan 22, 2024 | $28.15 | $29.15 | $28.12 | $28.65 | +1.24% | 486,055 |
| Jan 16, 2024 | $28.75 | $28.83 | $27.60 | $28.30 | -1.39% | 500,957 |
| Jan 8, 2024 | $28.85 | $29.33 | $28.30 | $28.70 | -2.38% | 467,712 |
| Jan 2, 2024 | $29.85 | $29.85 | $28.40 | $29.40 | -1.51% | 437,758 |
| Dec 26, 2023 | $29.30 | $30.30 | $29.15 | $29.85 | +1.88% | 611,576 |
| Dec 18, 2023 | $29.25 | $29.60 | $28.95 | $29.30 | -1.35% | 598,333 |
| Dec 11, 2023 | $29.60 | $29.85 | $28.70 | $29.70 | -0.67% | 704,076 |
| Dec 4, 2023 | $29.15 | $30.68 | $29.10 | $29.90 | +3.82% | 1,089,234 |
| Nov 27, 2023 | $27.75 | $29.20 | $26.90 | $28.80 | +3.78% | 878,516 |
| Nov 20, 2023 | $27.75 | $28.40 | $27.45 | $27.75 | -0.36% | 515,452 |
| Nov 13, 2023 | $28.65 | $29.20 | $27.75 | $27.85 | -3.30% | 755,853 |
| Nov 6, 2023 | $28.90 | $29.80 | $28.50 | $28.80 | -0.17% | 779,809 |
| Oct 30, 2023 | $28.65 | $29.00 | $28.22 | $28.85 | -0.52% | 498,729 |
| Oct 23, 2023 | $29.40 | $29.80 | $28.65 | $29.00 | -1.19% | 639,354 |
| Oct 16, 2023 | $29.15 | $30.20 | $28.75 | $29.35 | +1.03% | 955,274 |
| Oct 9, 2023 | $28.95 | $29.43 | $28.00 | $29.05 | +0.35% | 811,117 |
| Oct 2, 2023 | $28.10 | $29.30 | $28.10 | $28.95 | +3.95% | 679,856 |
| Sep 25, 2023 | $29.15 | $29.70 | $27.75 | $27.85 | -3.97% | 832,805 |
| Sep 18, 2023 | $29.65 | $29.65 | $28.75 | $29.00 | -3.01% | 705,509 |
| Sep 11, 2023 | $29.45 | $30.04 | $28.55 | $29.90 | +0.84% | 1,137,014 |
| Sep 5, 2023 | $29.95 | $30.40 | $29.40 | $29.65 | +0.17% | 645,143 |
| Aug 28, 2023 | $30.60 | $30.70 | $29.60 | $29.60 | -3.58% | 1,055,574 |
| Aug 21, 2023 | $31.15 | $31.65 | $30.53 | $30.70 | -2.38% | 791,855 |
| Aug 14, 2023 | $31.65 | $31.80 | $30.30 | $31.45 | -2.33% | 1,630,072 |
| Aug 7, 2023 | $32.80 | $33.45 | $32.00 | $32.20 | -1.08% | 1,738,508 |
| Jul 31, 2023 | $34.30 | $34.33 | $32.11 | $32.55 | -6.87% | 1,545,771 |
| Jul 24, 2023 | $35.95 | $37.05 | $34.26 | $34.95 | +1.60% | 2,175,171 |
| Jul 17, 2023 | $33.80 | $36.30 | $32.35 | $34.40 | +4.88% | 2,605,630 |
| Jul 10, 2023 | $32.10 | $32.93 | $31.45 | $32.80 | +1.71% | 1,343,361 |
| Jul 3, 2023 | $32.10 | $33.53 | $31.95 | $32.25 | +0.16% | 715,368 |
| Jun 26, 2023 | $36.85 | $37.18 | $32.10 | $32.20 | -10.93% | 1,456,457 |
| Jun 20, 2023 | $34.25 | $37.00 | $34.00 | $36.15 | +5.39% | 1,146,044 |
| Jun 12, 2023 | $31.95 | $34.75 | $31.60 | $34.30 | +7.52% | 1,145,259 |
| Jun 5, 2023 | $31.50 | $32.38 | $31.10 | $31.90 | +0.95% | 591,771 |
| May 30, 2023 | $30.60 | $31.68 | $29.40 | $31.60 | +0.96% | 540,412 |
| May 22, 2023 | $30.55 | $31.50 | $30.35 | $31.30 | +1.95% | 431,049 |
| May 15, 2023 | $32.75 | $33.20 | $30.50 | $30.70 | -3.91% | 646,856 |
| May 8, 2023 | $33.25 | $33.43 | $31.50 | $31.95 | -3.33% | 420,465 |
| May 1, 2023 | $31.65 | $33.20 | $30.58 | $33.05 | +3.61% | 840,972 |
| Apr 24, 2023 | $33.65 | $33.80 | $31.40 | $31.90 | -5.34% | 817,502 |
| Apr 17, 2023 | $34.90 | $35.60 | $33.45 | $33.70 | -3.02% | 675,009 |
| Apr 10, 2023 | $34.50 | $34.85 | $33.75 | $34.75 | +0.58% | 486,787 |
| Apr 3, 2023 | $36.05 | $36.13 | $34.43 | $34.55 | -2.12% | 308,243 |
| Mar 27, 2023 | $34.80 | $36.75 | $34.80 | $35.30 | +0.43% | 553,215 |
| Mar 20, 2023 | $35.50 | $35.64 | $33.30 | $35.15 | -1.68% | 700,446 |
| Mar 13, 2023 | $34.10 | $35.95 | $34.05 | $35.75 | +3.17% | 609,294 |
| Mar 6, 2023 | $35.40 | $35.60 | $33.80 | $34.65 | -3.62% | 884,745 |
| Feb 27, 2023 | $36.25 | $36.45 | $35.50 | $35.95 | -0.96% | 737,745 |
| Feb 21, 2023 | $38.90 | $39.20 | $36.25 | $36.30 | -6.68% | 512,968 |
| Feb 13, 2023 | $39.60 | $40.43 | $38.85 | $38.90 | -2.75% | 647,567 |
| Feb 6, 2023 | $38.55 | $40.10 | $37.98 | $40.00 | +4.03% | 617,080 |
| Jan 30, 2023 | $38.15 | $39.40 | $37.75 | $38.45 | +1.32% | 687,325 |
| Jan 23, 2023 | $37.10 | $38.25 | $36.15 | $37.95 | +0.80% | 801,389 |
| Jan 17, 2023 | $37.05 | $38.35 | $36.98 | $37.65 | +0.27% | 512,761 |
| Jan 9, 2023 | $37.55 | $38.30 | $36.65 | $37.55 | -0.13% | 783,768 |
| Jan 3, 2023 | $39.90 | $40.00 | $37.35 | $37.60 | -5.76% | 541,185 |
| Dec 27, 2022 | $39.10 | $40.15 | $38.65 | $39.90 | +2.44% | 839,622 |
| Dec 19, 2022 | $37.90 | $39.20 | $37.41 | $38.95 | +1.83% | 897,963 |
| Dec 12, 2022 | $37.85 | $38.85 | $37.53 | $38.25 | +2.68% | 721,492 |
| Dec 5, 2022 | $38.75 | $38.80 | $36.76 | $37.25 | -3.62% | 1,748,844 |
| Nov 28, 2022 | $39.95 | $40.30 | $38.45 | $38.65 | -4.21% | 990,697 |
| Nov 21, 2022 | $40.95 | $41.48 | $40.25 | $40.35 | -2.42% | 631,695 |
| Nov 14, 2022 | $42.00 | $43.40 | $41.15 | $41.35 | -2.01% | 1,240,220 |
| Nov 7, 2022 | $43.55 | $44.30 | $41.40 | $42.20 | -3.21% | 1,687,118 |
| Oct 31, 2022 | $44.70 | $45.88 | $42.61 | $43.60 | +1.99% | 2,605,029 |
| Oct 24, 2022 | $43.30 | $43.90 | $42.41 | $42.75 | -1.50% | 922,299 |
| Oct 17, 2022 | $44.25 | $44.53 | $42.65 | $43.40 | -0.80% | 1,407,003 |
| Oct 10, 2022 | $45.90 | $47.50 | $43.65 | $43.75 | -1.91% | 2,392,660 |
| Oct 3, 2022 | $46.45 | $46.45 | $44.10 | $44.60 | -2.51% | 1,508,426 |
| Sep 26, 2022 | $44.00 | $46.80 | $43.05 | $45.75 | +3.74% | 1,708,823 |
| Sep 19, 2022 | $42.70 | $46.05 | $41.80 | $44.10 | +1.03% | 2,156,725 |
| Sep 12, 2022 | $44.00 | $44.43 | $42.25 | $43.65 | -0.91% | 2,072,351 |
| Sep 6, 2022 | $41.80 | $44.40 | $41.28 | $44.05 | +6.02% | 1,935,991 |
| Aug 29, 2022 | $41.50 | $43.35 | $40.65 | $41.55 | -0.60% | 3,275,361 |
| Aug 22, 2022 | $39.40 | $42.00 | $39.13 | $41.80 | +5.82% | 2,013,425 |
| Aug 15, 2022 | $41.05 | $41.95 | $38.15 | $39.50 | -5.62% | 1,801,944 |
| Aug 8, 2022 | $40.35 | $42.60 | $40.15 | $41.85 | +2.57% | 1,819,718 |
| Aug 1, 2022 | $41.00 | $41.85 | $39.58 | $40.80 | -3.55% | 1,239,789 |
| Jul 25, 2022 | $40.40 | $43.65 | $39.53 | $42.30 | +8.05% | 1,588,889 |
| Jul 18, 2022 | $41.25 | $42.75 | $39.05 | $39.15 | -2.85% | 1,760,911 |
| Jul 11, 2022 | $46.10 | $46.10 | $39.75 | $40.30 | -11.91% | 1,445,619 |
| Jul 5, 2022 | $43.40 | $45.75 | $40.35 | $45.75 | +6.03% | 1,955,567 |
| Jun 27, 2022 | $47.85 | $48.35 | $43.00 | $43.15 | -9.35% | 4,255,361 |
| Jun 21, 2022 | $52.20 | $52.70 | $47.55 | $47.60 | -10.19% | 3,237,786 |
| Jun 13, 2022 | $55.50 | $55.75 | $52.90 | $53.00 | -4.07% | 3,580,066 |
| Jun 6, 2022 | $54.85 | $56.40 | $53.70 | $55.25 | +3.46% | 4,896,469 |
| May 31, 2022 | $56.45 | $56.45 | $51.93 | $53.40 | -7.77% | 5,203,256 |
| May 23, 2022 | $58.75 | $59.65 | $55.50 | $57.90 | +0.70% | 4,700,711 |
| May 16, 2022 | $60.25 | $62.10 | $57.35 | $57.50 | -1.20% | 7,216,757 |
| May 9, 2022 | $55.15 | $58.70 | $52.90 | $58.20 | +5.82% | 6,649,016 |
| May 2, 2022 | $52.10 | $55.70 | $51.75 | $55.00 | +5.57% | 2,611,532 |
| Apr 25, 2022 | $53.20 | $54.80 | $52.00 | $52.10 | -1.51% | 3,070,315 |
| Apr 18, 2022 | $56.00 | $56.55 | $52.60 | $52.90 | -3.02% | 3,823,291 |
| Apr 11, 2022 | $53.40 | $56.10 | $52.95 | $54.55 | +3.61% | 4,813,535 |
| Apr 4, 2022 | $49.50 | $52.70 | $49.20 | $52.65 | +8.67% | 2,817,975 |
| Mar 28, 2022 | $51.30 | $52.20 | $47.45 | $48.45 | -8.67% | 4,027,414 |
| Mar 21, 2022 | $51.65 | $54.30 | $51.45 | $53.05 | +6.21% | 5,330,287 |
| Mar 14, 2022 | $50.90 | $53.95 | $48.75 | $49.95 | -3.48% | 5,513,774 |
| Mar 7, 2022 | $56.73 | $62.80 | $48.15 | $51.75 | -4.43% | 11,056,660 |
| Feb 28, 2022 | $42.60 | $63.75 | $42.00 | $54.15 | +33.54% | 11,383,736 |
| Feb 22, 2022 | $39.00 | $45.85 | $38.70 | $40.55 | +5.87% | 2,815,664 |
| Feb 14, 2022 | $38.00 | $39.15 | $37.28 | $38.30 | -0.65% | 520,049 |
| Feb 7, 2022 | $37.15 | $38.75 | $36.65 | $38.55 | +4.47% | 364,393 |
| Jan 31, 2022 | $37.80 | $37.80 | $35.75 | $36.90 | -2.51% | 308,571 |
| Jan 24, 2022 | $37.35 | $39.45 | $37.15 | $37.85 | +1.75% | 451,200 |
| Jan 18, 2022 | $35.90 | $38.25 | $35.80 | $37.20 | +4.20% | 221,653 |
| Jan 10, 2022 | $36.15 | $37.00 | $35.45 | $35.70 | -2.33% | 183,816 |
| Jan 3, 2022 | $37.10 | $37.10 | $35.50 | $36.55 | -1.08% | 355,281 |
| Dec 27, 2021 | $39.05 | $39.10 | $36.80 | $36.95 | -5.13% | 209,286 |
| Dec 20, 2021 | $36.70 | $39.05 | $36.60 | $38.95 | +4.85% | 160,581 |
| Dec 13, 2021 | $37.65 | $38.15 | $36.30 | $37.15 | -1.59% | 231,766 |
| Dec 6, 2021 | $38.40 | $38.85 | $37.10 | $37.75 | -2.08% | 324,443 |
| Nov 29, 2021 | $40.30 | $40.30 | $37.70 | $38.55 | -3.99% | 428,229 |
| Nov 22, 2021 | $40.75 | $41.55 | $39.25 | $40.15 | +0.25% | 244,664 |
| Nov 15, 2021 | $39.70 | $40.80 | $39.20 | $40.05 | +0.88% | 255,203 |
| Nov 8, 2021 | $37.55 | $40.05 | $37.35 | $39.70 | +5.44% | 326,113 |
| Nov 1, 2021 | $38.00 | $39.05 | $37.46 | $37.65 | 0.00% | 321,536 |
| Oct 25, 2021 | $37.20 | $38.03 | $36.60 | $37.65 | +1.89% | 238,427 |
| Oct 18, 2021 | $36.00 | $36.95 | $35.70 | $36.95 | +2.64% | 212,682 |
| Oct 11, 2021 | $35.95 | $36.35 | $35.01 | $36.00 | +0.42% | 238,787 |
| Oct 4, 2021 | $36.85 | $37.00 | $35.85 | $35.85 | -2.18% | 177,534 |
| Sep 27, 2021 | $35.20 | $36.75 | $34.27 | $36.65 | +4.12% | 277,001 |
| Sep 20, 2021 | $34.00 | $35.20 | $33.55 | $35.20 | +2.33% | 210,934 |
| Sep 13, 2021 | $33.35 | $34.85 | $33.30 | $34.40 | +2.53% | 145,490 |
| Sep 7, 2021 | $35.35 | $35.35 | $33.20 | $33.55 | -5.09% | 218,158 |
| Aug 30, 2021 | $35.75 | $35.89 | $34.70 | $35.35 | -0.70% | 202,179 |
| Aug 23, 2021 | $35.95 | $36.08 | $35.00 | $35.60 | +0.56% | 163,384 |
| Aug 16, 2021 | $37.40 | $37.58 | $35.10 | $35.40 | -4.84% | 293,809 |
| Aug 9, 2021 | $35.35 | $37.65 | $35.17 | $37.20 | +4.35% | 287,815 |
| Aug 2, 2021 | $35.15 | $36.15 | $35.10 | $35.65 | +3.18% | 248,850 |
| Jul 26, 2021 | $33.35 | $34.90 | $33.10 | $34.55 | +2.98% | 182,209 |
| Jul 19, 2021 | $34.50 | $35.23 | $33.50 | $33.55 | -1.76% | 289,898 |
| Jul 12, 2021 | $30.80 | $34.34 | $30.65 | $34.15 | +10.70% | 478,805 |
| Jul 6, 2021 | $32.75 | $32.75 | $30.63 | $30.85 | -5.37% | 433,004 |
| Jun 28, 2021 | $32.40 | $34.30 | $31.65 | $32.60 | +2.52% | 543,309 |
| Jun 21, 2021 | $32.45 | $33.40 | $31.75 | $31.80 | -3.64% | 313,152 |
| Jun 14, 2021 | $32.85 | $33.85 | $31.80 | $33.00 | -2.94% | 517,454 |
| Jun 7, 2021 | $34.95 | $35.00 | $33.45 | $34.00 | -0.87% | 343,505 |
| Jun 1, 2021 | $33.90 | $34.69 | $33.45 | $34.30 | +3.94% | 342,143 |
| May 24, 2021 | $32.50 | $33.63 | $31.65 | $33.00 | -0.30% | 586,146 |
| May 17, 2021 | $33.85 | $34.75 | $32.80 | $33.10 | -3.07% | 485,371 |
| May 10, 2021 | $36.15 | $36.25 | $33.53 | $34.15 | -7.20% | 831,836 |
| May 3, 2021 | $36.00 | $37.10 | $34.50 | $36.80 | +3.66% | 536,983 |
| Apr 26, 2021 | $35.30 | $36.35 | $34.45 | $35.50 | +2.90% | 708,897 |
| Apr 19, 2021 | $31.90 | $34.65 | $31.65 | $34.50 | +8.32% | 535,912 |
| Apr 12, 2021 | $30.95 | $32.03 | $30.40 | $31.85 | +2.41% | 385,845 |
| Apr 5, 2021 | $29.75 | $31.30 | $29.63 | $31.10 | +5.07% | 364,488 |
| Mar 29, 2021 | $29.55 | $30.45 | $28.80 | $29.60 | -0.17% | 359,602 |
| Mar 22, 2021 | $30.00 | $30.70 | $29.35 | $29.65 | -1.17% | 283,366 |
| Mar 15, 2021 | $30.70 | $31.00 | $29.30 | $30.00 | -2.60% | 496,663 |
| Mar 8, 2021 | $31.45 | $31.60 | $30.75 | $30.80 | -2.07% | 388,559 |
| Mar 1, 2021 | $31.75 | $31.93 | $30.95 | $31.45 | 0.00% | 295,165 |
| Feb 22, 2021 | $31.50 | $32.73 | $31.45 | $31.45 | -0.16% | 440,566 |
| Feb 16, 2021 | $31.10 | $31.95 | $30.75 | $31.50 | +2.27% | 588,442 |
| Feb 8, 2021 | $31.25 | $31.60 | $30.35 | $30.80 | -0.63% | 556,493 |
| Feb 1, 2021 | $31.25 | $31.30 | $30.10 | $31.00 | -1.60% | 594,532 |
| Jan 25, 2021 | $30.50 | $31.80 | $30.40 | $31.50 | +3.28% | 405,531 |
| Jan 19, 2021 | $32.50 | $32.70 | $30.40 | $30.50 | -5.28% | 490,665 |
| Jan 11, 2021 | $31.05 | $32.48 | $30.65 | $32.20 | +4.04% | 623,410 |
| Jan 4, 2021 | $30.95 | $31.70 | $30.50 | $30.95 | 0.00% | 573,847 |
| Dec 28, 2020 | $30.00 | $30.95 | $29.40 | $30.95 | +2.48% | 329,916 |
| Dec 21, 2020 | $29.35 | $30.40 | $29.00 | $30.20 | +2.37% | 266,314 |
| Dec 14, 2020 | $29.50 | $29.60 | $28.75 | $29.50 | -1.01% | 237,067 |
| Dec 7, 2020 | $27.95 | $29.90 | $27.70 | $29.80 | +5.86% | 426,192 |
| Nov 30, 2020 | $29.35 | $29.35 | $28.10 | $28.15 | -4.74% | 394,807 |
| Nov 23, 2020 | $29.55 | $30.00 | $29.00 | $29.55 | +1.20% | 247,053 |
| Nov 16, 2020 | $29.35 | $29.75 | $29.05 | $29.20 | -0.51% | 351,335 |
| Nov 9, 2020 | $29.60 | $30.10 | $29.00 | $29.35 | -0.84% | 404,568 |
| Nov 2, 2020 | $28.95 | $30.40 | $28.90 | $29.60 | +1.89% | 372,212 |
| Oct 26, 2020 | $30.45 | $30.45 | $28.90 | $29.05 | -5.37% | 576,299 |
| Oct 19, 2020 | $30.30 | $30.80 | $29.85 | $30.70 | +2.33% | 747,468 |
| Oct 12, 2020 | $29.15 | $30.25 | $28.80 | $30.00 | +2.92% | 435,091 |
| Oct 5, 2020 | $28.40 | $30.00 | $28.40 | $29.15 | +2.64% | 296,922 |
| Sep 28, 2020 | $27.10 | $28.95 | $26.90 | $28.40 | +4.41% | 178,099 |
| Sep 21, 2020 | $28.50 | $28.50 | $27.00 | $27.20 | -5.39% | 271,848 |
| Sep 14, 2020 | $27.30 | $28.75 | $26.80 | $28.75 | +5.50% | 349,491 |
| Sep 8, 2020 | $27.25 | $27.85 | $27.15 | $27.25 | -1.36% | 189,923 |
| Aug 31, 2020 | $27.85 | $28.35 | $27.30 | $27.63 | +0.27% | 332,456 |
| Aug 24, 2020 | $27.00 | $27.70 | $26.35 | $27.55 | +2.99% | 300,354 |
| Aug 17, 2020 | $26.00 | $26.83 | $25.90 | $26.75 | +4.09% | 307,231 |
| Aug 10, 2020 | $25.35 | $26.00 | $25.10 | $25.70 | +1.38% | 263,896 |
| Aug 3, 2020 | $26.85 | $26.85 | $25.20 | $25.35 | -6.28% | 274,718 |
| Jul 27, 2020 | $27.30 | $27.30 | $26.40 | $27.05 | -0.92% | 117,604 |
| Jul 20, 2020 | $26.85 | $27.35 | $26.30 | $27.30 | +1.30% | 132,508 |
| Jul 13, 2020 | $27.00 | $27.60 | $26.50 | $26.95 | -0.37% | 132,369 |
| Jul 6, 2020 | $25.30 | $27.15 | $25.05 | $27.05 | +7.34% | 177,968 |
| Jun 29, 2020 | $24.65 | $25.55 | $24.53 | $25.20 | +3.70% | 161,945 |
| Jun 22, 2020 | $25.05 | $25.30 | $24.25 | $24.30 | -2.99% | 165,467 |
| Jun 15, 2020 | $25.90 | $26.10 | $24.84 | $25.05 | -3.82% | 107,506 |
| Jun 8, 2020 | $26.60 | $26.60 | $25.80 | $26.05 | -2.27% | 95,466 |
| Jun 1, 2020 | $26.45 | $27.25 | $26.20 | $26.65 | -0.37% | 115,983 |
| May 26, 2020 | $26.00 | $26.80 | $25.80 | $26.75 | +2.39% | 83,727 |
| May 18, 2020 | $25.75 | $26.70 | $25.50 | $26.12 | +1.06% | 78,167 |
| May 11, 2020 | $26.80 | $26.85 | $25.55 | $25.85 | -3.72% | 87,666 |
| May 4, 2020 | $26.55 | $26.90 | $26.05 | $26.85 | +1.13% | 105,309 |
| Apr 27, 2020 | $26.90 | $27.30 | $26.10 | $26.55 | -2.75% | 113,406 |
| Apr 20, 2020 | $28.40 | $28.75 | $27.10 | $27.30 | -0.82% | 134,332 |
| Apr 13, 2020 | $28.75 | $28.95 | $27.00 | $27.53 | -3.75% | 167,111 |
| Apr 6, 2020 | $28.45 | $28.70 | $27.90 | $28.60 | +2.14% | 137,247 |
| Mar 30, 2020 | $28.90 | $29.05 | $27.50 | $28.00 | -1.75% | 165,795 |
| Mar 23, 2020 | $28.25 | $29.25 | $27.75 | $28.50 | +3.64% | 150,585 |
| Mar 16, 2020 | $25.50 | $28.45 | $24.55 | $27.50 | +4.56% | 166,146 |
| Mar 9, 2020 | $26.45 | $27.15 | $25.85 | $26.30 | -1.13% | 89,997 |
| Mar 2, 2020 | $27.15 | $27.60 | $26.55 | $26.60 | -2.03% | 56,729 |
| Feb 24, 2020 | $28.20 | $28.20 | $26.60 | $27.15 | -5.40% | 225,951 |
| Feb 18, 2020 | $29.00 | $29.40 | $28.50 | $28.70 | +2.14% | 233,932 |
| Feb 10, 2020 | $28.85 | $28.95 | $28.05 | $28.10 | -2.43% | 66,241 |
| Feb 3, 2020 | $28.35 | $28.95 | $28.30 | $28.80 | +0.70% | 70,394 |
| Jan 27, 2020 | $29.00 | $29.60 | $28.50 | $28.60 | -3.21% | 113,203 |
| Jan 21, 2020 | $29.75 | $30.45 | $29.45 | $29.55 | 0.00% | 151,227 |
| Jan 13, 2020 | $29.35 | $29.95 | $29.13 | $29.55 | +0.34% | 125,017 |
| Jan 6, 2020 | $29.05 | $29.60 | $28.65 | $29.45 | +1.38% | 91,669 |
| Dec 30, 2019 | $29.25 | $29.60 | $28.82 | $29.05 | -0.17% | 102,469 |
| Dec 23, 2019 | $28.50 | $29.24 | $28.30 | $29.10 | +2.11% | 74,336 |
| Dec 16, 2019 | $28.30 | $29.00 | $28.20 | $28.50 | +2.06% | 115,689 |
| Dec 9, 2019 | $27.45 | $28.03 | $27.15 | $27.92 | +1.36% | 108,103 |
| Dec 2, 2019 | $28.35 | $28.40 | $27.35 | $27.55 | -2.79% | 59,694 |
| Nov 25, 2019 | $27.45 | $28.55 | $27.45 | $28.34 | +3.90% | 67,371 |
| Nov 18, 2019 | $26.55 | $27.48 | $26.45 | $27.28 | +2.15% | 70,564 |
| Nov 11, 2019 | $27.00 | $27.60 | $26.65 | $26.70 | -1.48% | 101,120 |
| Nov 4, 2019 | $27.40 | $27.69 | $26.90 | $27.10 | -1.28% | 92,757 |
| Oct 28, 2019 | $27.40 | $27.53 | $26.81 | $27.45 | -0.54% | 79,445 |
| Oct 21, 2019 | $28.25 | $28.30 | $27.50 | $27.60 | -1.95% | 108,112 |
| Oct 14, 2019 | $27.25 | $28.18 | $26.95 | $28.15 | +3.68% | 80,943 |
| Oct 7, 2019 | $26.50 | $27.33 | $26.15 | $27.15 | +3.04% | 141,874 |
| Sep 30, 2019 | $26.20 | $26.78 | $26.00 | $26.35 | +1.05% | 64,318 |
| Sep 23, 2019 | $26.00 | $26.28 | $25.60 | $26.08 | +0.29% | 47,517 |
| Sep 16, 2019 | $25.90 | $26.35 | $25.80 | $26.00 | +0.39% | 83,732 |
| Sep 9, 2019 | $24.70 | $26.20 | $24.70 | $25.90 | +4.02% | 121,936 |
| Sep 3, 2019 | $24.75 | $25.15 | $24.37 | $24.90 | +0.40% | 63,339 |
| Aug 26, 2019 | $25.75 | $25.77 | $24.80 | $24.80 | -3.13% | 51,954 |
| Aug 19, 2019 | $25.60 | $25.65 | $24.90 | $25.60 | +0.20% | 89,103 |
| Aug 12, 2019 | $26.80 | $27.05 | $25.35 | $25.55 | -5.19% | 108,824 |
| Aug 5, 2019 | $26.15 | $27.20 | $26.05 | $26.95 | +1.79% | 108,883 |
| Jul 29, 2019 | $27.40 | $27.50 | $25.80 | $26.48 | -2.31% | 94,521 |
| Jul 22, 2019 | $27.40 | $27.65 | $26.75 | $27.10 | -1.99% | 93,526 |
| Jul 15, 2019 | $28.50 | $28.50 | $27.15 | $27.65 | -3.66% | 192,806 |
| Jul 8, 2019 | $28.30 | $28.80 | $27.55 | $28.70 | +1.50% | 80,970 |
| Jul 1, 2019 | $28.45 | $28.60 | $27.80 | $28.28 | -1.31% | 93,101 |
| Jun 24, 2019 | $29.20 | $29.95 | $28.60 | $28.65 | -1.04% | 147,620 |
| Jun 17, 2019 | $29.70 | $29.95 | $28.40 | $28.95 | -2.03% | 201,233 |
| Jun 10, 2019 | $27.85 | $29.65 | $27.70 | $29.55 | +5.16% | 171,720 |
| Jun 3, 2019 | $28.50 | $29.05 | $27.50 | $28.10 | -0.27% | 252,855 |
| May 28, 2019 | $28.15 | $28.85 | $27.35 | $28.18 | +2.64% | 215,218 |
| May 20, 2019 | $26.70 | $27.50 | $26.40 | $27.45 | +4.97% | 163,401 |
| May 13, 2019 | $24.40 | $26.50 | $24.15 | $26.15 | +7.17% | 175,480 |
| May 6, 2019 | $24.80 | $25.28 | $24.30 | $24.40 | -2.59% | 128,038 |
| Apr 29, 2019 | $25.35 | $25.65 | $24.55 | $25.05 | -1.38% | 155,051 |
| Apr 22, 2019 | $25.40 | $25.57 | $24.90 | $25.40 | -0.78% | 100,868 |
| Apr 15, 2019 | $26.75 | $26.75 | $25.40 | $25.60 | -4.12% | 98,703 |
| Apr 8, 2019 | $26.75 | $27.05 | $26.42 | $26.70 | -0.56% | 126,515 |
| Apr 1, 2019 | $26.35 | $27.40 | $26.35 | $26.85 | +1.51% | 114,693 |
| Mar 25, 2019 | $27.05 | $27.60 | $26.10 | $26.45 | -1.86% | 168,043 |
| Mar 18, 2019 | $26.80 | $27.35 | $26.45 | $26.95 | +0.75% | 100,746 |
| Mar 11, 2019 | $25.75 | $26.90 | $25.05 | $26.75 | +4.29% | 258,863 |
| Mar 4, 2019 | $26.80 | $27.00 | $25.50 | $25.65 | -3.93% | 201,839 |
| Feb 25, 2019 | $28.35 | $28.35 | $26.15 | $26.70 | -5.99% | 232,383 |
| Feb 19, 2019 | $29.30 | $29.30 | $27.90 | $28.40 | -2.91% | 219,166 |
| Feb 11, 2019 | $29.95 | $30.35 | $29.10 | $29.25 | -2.34% | 119,313 |
| Feb 4, 2019 | $30.45 | $30.65 | $29.85 | $29.95 | -1.64% | 93,233 |
| Jan 28, 2019 | $30.55 | $30.60 | $30.00 | $30.45 | -0.16% | 76,611 |
| Jan 22, 2019 | $30.50 | $30.85 | $30.20 | $30.50 | +1.16% | 77,029 |
| Jan 14, 2019 | $30.25 | $30.50 | $29.78 | $30.15 | -0.82% | 83,694 |
| Jan 7, 2019 | $30.40 | $30.70 | $30.05 | $30.40 | +0.33% | 82,390 |
| Dec 31, 2018 | $29.95 | $30.50 | $29.65 | $30.30 | +0.50% | 121,328 |
| Dec 24, 2018 | $30.15 | $30.64 | $29.95 | $30.15 | 0.00% | 40,057 |
| Dec 17, 2018 | $31.20 | $31.40 | $30.15 | $30.15 | -2.90% | 89,578 |
| Dec 10, 2018 | $30.95 | $31.40 | $30.35 | $31.05 | -0.16% | 93,380 |
| Dec 3, 2018 | $30.65 | $31.10 | $29.90 | $31.10 | +2.47% | 83,016 |
| Nov 26, 2018 | $30.20 | $30.45 | $29.65 | $30.35 | +1.68% | 90,351 |
| Nov 19, 2018 | $30.25 | $30.30 | $5.96 | $29.85 | -1.81% | 85,988 |
| Nov 12, 2018 | $30.40 | $31.05 | $30.30 | $30.40 | +0.50% | 58,814 |
| Nov 5, 2018 | $30.95 | $31.25 | $30.10 | $30.25 | -2.42% | 78,296 |
| Oct 29, 2018 | $31.10 | $31.20 | $30.20 | $31.00 | -0.32% | 179,191 |
| Oct 22, 2018 | $31.50 | $31.55 | $30.15 | $31.10 | -1.43% | 189,062 |
| Oct 15, 2018 | $32.00 | $32.25 | $31.53 | $31.55 | -1.10% | 178,594 |
| Oct 8, 2018 | $31.95 | $32.00 | $31.30 | $31.90 | -0.62% | 159,791 |
| Oct 1, 2018 | $31.25 | $32.10 | $31.05 | $32.10 | +2.72% | 163,084 |
| Sep 24, 2018 | $32.05 | $32.40 | $31.05 | $31.25 | -2.34% | 67,469 |
| Sep 17, 2018 | $31.45 | $32.19 | $31.25 | $32.00 | +1.27% | 153,481 |
| Sep 10, 2018 | $31.65 | $32.50 | $30.85 | $31.60 | +0.32% | 193,633 |
| Sep 4, 2018 | $32.55 | $32.62 | $31.38 | $31.50 | -5.55% | 93,850 |
| Aug 27, 2018 | $32.50 | $33.35 | $32.05 | $33.35 | +1.83% | 188,576 |
| Aug 20, 2018 | $34.80 | $34.80 | $32.75 | $32.75 | -7.09% | 216,289 |
| Aug 13, 2018 | $33.95 | $35.25 | $33.50 | $35.25 | +1.88% | 246,784 |
| Aug 6, 2018 | $35.35 | $36.20 | $34.50 | $34.60 | -1.57% | 237,442 |
| Jul 30, 2018 | $33.85 | $36.65 | $33.85 | $35.15 | +5.24% | 399,776 |
| Jul 23, 2018 | $32.75 | $34.55 | $32.10 | $33.40 | +2.45% | 143,794 |
| Jul 16, 2018 | $31.15 | $32.75 | $30.90 | $32.60 | +3.82% | 98,905 |
| Jul 9, 2018 | $32.40 | $32.40 | $30.35 | $31.40 | -3.68% | 148,871 |
| Jul 2, 2018 | $32.00 | $32.60 | $30.60 | $32.60 | +2.19% | 122,657 |
| Jun 25, 2018 | $31.65 | $32.25 | $30.78 | $31.90 | -0.47% | 162,384 |
| Jun 18, 2018 | $32.45 | $32.50 | $31.02 | $32.05 | -2.44% | 186,512 |
| Jun 11, 2018 | $34.40 | $35.20 | $32.50 | $32.85 | -4.23% | 271,837 |
| Jun 4, 2018 | $34.05 | $35.05 | $33.30 | $34.30 | 0.00% | 288,615 |
| May 29, 2018 | $35.45 | $35.45 | $33.84 | $34.30 | -2.83% | 208,260 |
| May 21, 2018 | $34.20 | $35.40 | $33.30 | $35.30 | +3.82% | 229,431 |
| May 14, 2018 | $32.75 | $34.05 | $32.25 | $34.00 | +3.34% | 190,634 |
| May 7, 2018 | $33.95 | $34.20 | $32.90 | $32.90 | -4.36% | 207,364 |
| Apr 30, 2018 | $33.25 | $35.20 | $33.07 | $34.40 | +4.56% | 401,029 |
| Apr 23, 2018 | $31.65 | $32.95 | $31.00 | $32.90 | +4.11% | 117,197 |
| Apr 16, 2018 | $32.10 | $32.55 | $31.55 | $31.60 | -2.62% | 104,338 |
| Apr 9, 2018 | $32.45 | $33.60 | $32.10 | $32.45 | +1.09% | 183,589 |
| Apr 2, 2018 | $31.30 | $32.25 | $30.66 | $32.10 | +3.55% | 152,799 |
| Mar 26, 2018 | $31.20 | $31.35 | $30.30 | $31.00 | -1.27% | 125,614 |
| Mar 19, 2018 | $31.80 | $31.80 | $30.56 | $31.40 | -1.72% | 176,022 |
| Mar 12, 2018 | $32.95 | $33.90 | $31.95 | $31.95 | -4.20% | 212,622 |
| Mar 5, 2018 | $34.20 | $34.55 | $33.05 | $33.35 | -1.62% | 235,021 |
| Feb 26, 2018 | $32.00 | $34.95 | $31.90 | $33.90 | +7.11% | 515,244 |
| Feb 20, 2018 | $32.20 | $32.45 | $31.30 | $31.65 | -1.56% | 98,505 |
| Feb 12, 2018 | $31.60 | $32.45 | $31.60 | $32.15 | +2.55% | 163,790 |
| Feb 5, 2018 | $31.00 | $32.25 | $30.70 | $31.35 | +0.32% | 302,356 |
| Jan 29, 2018 | $31.30 | $32.10 | $31.10 | $31.25 | +1.13% | 231,015 |
| Jan 22, 2018 | $30.05 | $31.30 | $29.60 | $30.90 | +3.52% | 146,335 |
| Jan 16, 2018 | $29.60 | $30.00 | $29.20 | $29.85 | +0.84% | 101,115 |
| Jan 8, 2018 | $30.00 | $30.55 | $29.56 | $29.60 | -1.65% | 185,442 |
| Jan 2, 2018 | $30.00 | $30.55 | $30.00 | $30.10 | +0.33% | 148,508 |
| Dec 26, 2017 | $29.45 | $30.00 | $29.45 | $30.00 | +1.01% | 69,956 |
| Dec 18, 2017 | $29.65 | $29.95 | $29.25 | $29.70 | +0.85% | 81,883 |
| Dec 11, 2017 | $29.35 | $29.60 | $29.00 | $29.45 | -0.51% | 93,552 |
| Dec 4, 2017 | $30.95 | $30.96 | $29.45 | $29.60 | -4.05% | 151,996 |
| Nov 27, 2017 | $30.55 | $30.95 | $29.95 | $30.85 | +0.82% | 125,214 |
| Nov 20, 2017 | $30.95 | $31.25 | $30.40 | $30.60 | -1.77% | 83,335 |
| Nov 13, 2017 | $31.35 | $31.35 | $30.70 | $31.15 | -0.95% | 110,617 |
| Nov 6, 2017 | $31.45 | $31.65 | $30.85 | $31.45 | +0.16% | 80,644 |
| Oct 30, 2017 | $31.45 | $31.55 | $30.65 | $31.40 | -0.32% | 121,571 |
| Oct 23, 2017 | $31.50 | $32.45 | $31.30 | $31.50 | 0.00% | 150,628 |
| Oct 16, 2017 | $32.40 | $32.50 | $31.40 | $31.50 | -2.78% | 136,147 |
| Oct 9, 2017 | $32.60 | $32.60 | $31.60 | $32.40 | -0.77% | 142,015 |
| Oct 2, 2017 | $32.70 | $33.00 | $32.20 | $32.65 | -0.76% | 129,889 |
| Sep 25, 2017 | $33.00 | $33.80 | $32.70 | $32.90 | -0.53% | 233,509 |
| Sep 18, 2017 | $32.95 | $33.33 | $32.24 | $33.08 | +0.53% | 201,763 |
| Sep 11, 2017 | $32.30 | $33.09 | $31.75 | $32.90 | +1.39% | 190,112 |
| Sep 5, 2017 | $32.90 | $33.05 | $32.25 | $32.45 | -0.31% | 231,052 |
| Aug 28, 2017 | $32.30 | $32.65 | $31.65 | $32.55 | +0.46% | 230,910 |
| Aug 21, 2017 | $32.85 | $32.85 | $31.90 | $32.40 | -1.97% | 360,925 |
| Aug 14, 2017 | $34.00 | $34.50 | $32.70 | $33.05 | -3.92% | 413,153 |
| Aug 7, 2017 | $35.45 | $36.20 | $34.15 | $34.40 | -2.96% | 337,712 |
| Jul 31, 2017 | $36.50 | $36.85 | $35.31 | $35.45 | -3.80% | 224,006 |
| Jul 24, 2017 | $37.50 | $37.55 | $36.40 | $36.85 | -2.90% | 274,308 |
| Jul 17, 2017 | $38.45 | $39.00 | $37.70 | $37.95 | -1.81% | 216,315 |
| Jul 10, 2017 | $40.85 | $41.47 | $38.35 | $38.65 | -2.64% | 470,069 |
| Jul 3, 2017 | $39.60 | $42.16 | $39.60 | $39.70 | +1.40% | 568,065 |
| Jun 26, 2017 | $35.50 | $39.15 | $35.25 | $39.15 | +9.66% | 300,165 |
| Jun 19, 2017 | $36.55 | $36.88 | $35.70 | $35.70 | -2.19% | 229,833 |
| Jun 12, 2017 | $34.75 | $36.65 | $34.12 | $36.50 | +4.23% | 195,575 |
| Jun 5, 2017 | $34.05 | $35.70 | $33.75 | $35.02 | +3.15% | 181,084 |
| May 30, 2017 | $34.35 | $34.36 | $33.45 | $33.95 | -1.88% | 82,675 |
| May 22, 2017 | $34.50 | $34.85 | $33.96 | $34.60 | +0.44% | 117,364 |
| May 15, 2017 | $34.00 | $34.50 | $33.40 | $34.45 | +0.73% | 152,735 |
| May 8, 2017 | $34.65 | $34.65 | $33.70 | $34.20 | -1.72% | 321,510 |
| May 1, 2017 | $34.80 | $36.05 | $34.35 | $34.80 | +2.35% | 220,130 |
| Apr 24, 2017 | $33.55 | $34.18 | $33.00 | $34.00 | +1.80% | 177,388 |
| Apr 17, 2017 | $34.90 | $34.90 | $33.00 | $33.40 | -4.16% | 230,393 |
| Apr 10, 2017 | $34.40 | $35.35 | $34.38 | $34.85 | +1.31% | 48,476 |
| Apr 3, 2017 | $34.95 | $35.20 | $34.10 | $34.40 | -0.86% | 91,318 |
| Mar 27, 2017 | $34.65 | $35.00 | $34.00 | $34.70 | 0.00% | 96,511 |
| Mar 20, 2017 | $35.75 | $35.75 | $34.45 | $34.70 | -2.39% | 145,296 |
| Mar 13, 2017 | $35.75 | $35.75 | $35.00 | $35.55 | -1.25% | 207,021 |
| Mar 6, 2017 | $37.25 | $37.55 | $35.85 | $36.00 | -2.17% | 98,992 |
| Feb 27, 2017 | $36.70 | $37.25 | $35.80 | $36.80 | +0.82% | 179,976 |
| Feb 21, 2017 | $37.45 | $37.45 | $36.40 | $36.50 | -1.75% | 112,513 |
| Feb 13, 2017 | $37.25 | $38.55 | $37.00 | $37.15 | -0.93% | 232,873 |
| Feb 6, 2017 | $36.00 | $37.50 | $35.30 | $37.50 | +4.17% | 122,654 |
| Jan 30, 2017 | $35.50 | $36.60 | $35.05 | $36.00 | +1.27% | 161,135 |
| Jan 23, 2017 | $36.35 | $36.60 | $35.45 | $35.55 | -2.34% | 137,937 |
| Jan 17, 2017 | $36.50 | $36.85 | $35.90 | $36.40 | +1.25% | 193,986 |
| Jan 9, 2017 | $35.75 | $36.05 | $34.80 | $35.95 | +1.27% | 120,224 |
| Jan 3, 2017 | $34.55 | $35.65 | $34.20 | $35.50 | +3.20% | 180,301 |
| Dec 27, 2016 | $33.80 | $34.60 | $33.75 | $34.40 | +2.53% | 91,507 |
| Dec 19, 2016 | $34.80 | $34.80 | $33.45 | $33.55 | -2.89% | 101,310 |
| Dec 12, 2016 | $34.50 | $35.25 | $34.24 | $34.55 | -0.58% | 80,899 |
| Dec 5, 2016 | $34.40 | $34.95 | $33.75 | $34.75 | +1.31% | 120,792 |
| Nov 28, 2016 | $35.50 | $35.58 | $33.55 | $34.30 | -3.79% | 257,405 |
| Nov 21, 2016 | $36.10 | $36.26 | $35.50 | $35.65 | -0.70% | 75,048 |
| Nov 14, 2016 | $35.55 | $36.10 | $35.05 | $35.90 | – | 159,953 |
Seasonality
WEAT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 0.5% | 0.1% | 1.0% | 1.7% | -2.8% | 0.1% | -1.2% | -0.4% | -0.6% | -1.9% | 0.5% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 3 of 9 | 4 of 9 |
| 2026 | 5.0% | 7.6% | 4.4% | 2.3% | -3.0% | -5.8% | 8.1% | 16.8% | -11.7% | -9.6% | ||
| 2025 | 2.7% | -2.4% | -3.1% | -3.4% | 0.2% | -2.0% | -2.0% | -1.6% | -4.0% | 3.2% | -1.7% | -4.2% |
| 2024 | -4.9% | -5.1% | 0.4% | 5.2% | 11.1% | -16.0% | -7.0% | 0.6% | 5.4% | -1.9% | -6.8% | 0.6% |
| 2023 | -3.3% | -7.4% | -1.3% | -9.6% | -5.0% | 6.3% | 4.2% | -10.7% | -7.0% | 1.6% | 1.6% | 3.8% |
| 2022 | -1.1% | 20.9% | 11.5% | 5.7% | 5.3% | -17.6% | -6.4% | 0.9% | 7.1% | -1.9% | -10.5% | -0.7% |
| 2021 | 1.8% | -0.2% | -4.5% | 18.1% | -7.0% | 2.6% | 2.1% | 2.5% | 0.0% | 6.4% | 0.7% | -2.5% |
| 2020 | -2.2% | -5.1% | 6.8% | -7.6% | -0.2% | -5.4% | 6.9% | 2.0% | 3.4% | 1.8% | -1.5% | 8.2% |
| 2019 | 2.0% | -11.2% | -1.5% | -6.6% | 14.1% | 1.7% | -7.3% | -6.6% | 6.9% | 2.5% | 4.4% | 3.2% |
| 2018 | 5.3% | 5.5% | -7.0% | 8.4% | 2.1% | -7.0% | 8.8% | -3.9% | -6.3% | -1.8% | -1.1% | -2.3% |
| 2017 | 3.1% | 2.4% | -4.4% | -2.0% | -0.0% | 15.2% | -6.6% | -11.6% | 1.9% | -5.8% | -1.8% | -1.5% |