Caleres Inc (CAL) stock
CALNYSEFootwear, (No Rubber)Fiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 10, 2026Score 18/3042% below fair value
$13.49−0.12 (-0.88%)
Close on Oct 30, 2026Market cap $465.47MP/E 9.1Yield 2.08%
Price history
Caleres share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.49
-0.88% on the day
52-week range
$8.80 – $15.04
-10.3% from the high
Change over 52 weeks
+22.9%
From $10.98 on Oct 30, 2025
Average volume
508,084
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $12.98 | $13.98 | $12.75 | $13.49 | +4.17% | 2,875,551 |
| Oct 19, 2026 | $12.90 | $13.37 | $12.64 | $12.95 | -0.23% | 1,863,481 |
| Oct 12, 2026 | $11.95 | $13.61 | $11.82 | $12.98 | +7.36% | 1,855,895 |
| Oct 5, 2026 | $12.31 | $12.57 | $12.05 | $12.09 | -1.06% | 1,978,954 |
| Sep 28, 2026 | $12.38 | $12.77 | $11.87 | $12.22 | -2.40% | 2,296,113 |
| Sep 21, 2026 | $11.79 | $12.81 | $11.58 | $12.52 | +6.64% | 2,326,202 |
| Sep 14, 2026 | $12.30 | $13.09 | $11.65 | $11.74 | -6.16% | 3,222,340 |
| Sep 8, 2026 | $12.50 | $13.95 | $11.29 | $12.51 | +0.64% | 3,710,636 |
| Aug 31, 2026 | $12.47 | $12.53 | $11.68 | $12.43 | -0.40% | 2,809,571 |
| Aug 24, 2026 | $13.67 | $14.16 | $12.43 | $12.48 | -8.37% | 2,214,113 |
| Aug 17, 2026 | $13.24 | $13.75 | $12.71 | $13.62 | +1.87% | 2,239,599 |
| Aug 10, 2026 | $14.59 | $14.93 | $13.19 | $13.37 | -7.79% | 1,912,563 |
| Aug 3, 2026 | $13.24 | $14.81 | $13.24 | $14.50 | +12.93% | 3,291,215 |
| Jul 27, 2026 | $12.10 | $13.39 | $12.10 | $12.84 | +9.00% | 2,434,439 |
| Jul 20, 2026 | $12.06 | $12.62 | $11.45 | $11.78 | -0.59% | 1,920,381 |
| Jul 13, 2026 | $11.63 | $12.59 | $11.27 | $11.85 | +0.34% | 2,399,380 |
| Jul 6, 2026 | $11.65 | $12.06 | $11.13 | $11.81 | +0.85% | 2,180,673 |
| Jun 29, 2026 | $13.23 | $13.26 | $11.66 | $11.71 | -13.19% | 2,195,607 |
| Jun 22, 2026 | $13.13 | $13.58 | $12.19 | $13.49 | +2.66% | 3,654,629 |
| Jun 15, 2026 | $14.62 | $14.89 | $12.45 | $13.14 | -10.25% | 2,859,965 |
| Jun 8, 2026 | $12.71 | $15.01 | $12.54 | $14.64 | +18.35% | 3,855,515 |
| Jun 1, 2026 | $14.46 | $15.04 | $12.17 | $12.37 | -15.04% | 4,414,430 |
| May 26, 2026 | $13.88 | $15.02 | $13.62 | $14.56 | +7.85% | 2,324,370 |
| May 18, 2026 | $10.83 | $13.89 | $10.60 | $13.50 | +21.95% | 3,963,039 |
| May 11, 2026 | $13.46 | $13.46 | $10.70 | $11.07 | -18.00% | 3,173,500 |
| May 4, 2026 | $13.33 | $14.20 | $12.20 | $13.50 | +0.52% | 3,322,005 |
| Apr 27, 2026 | $13.48 | $13.68 | $12.77 | $13.43 | -0.81% | 2,412,128 |
| Apr 20, 2026 | $13.65 | $14.58 | $13.27 | $13.54 | -1.24% | 2,709,075 |
| Apr 13, 2026 | $12.51 | $14.08 | $12.51 | $13.71 | +9.50% | 2,869,979 |
| Apr 6, 2026 | $10.77 | $12.82 | $10.59 | $12.52 | +16.57% | 3,306,122 |
| Mar 30, 2026 | $10.68 | $11.19 | $10.15 | $10.74 | +2.87% | 2,290,990 |
| Mar 23, 2026 | $11.10 | $11.92 | $10.34 | $10.44 | -2.70% | 3,579,664 |
| Mar 16, 2026 | $9.41 | $11.39 | $8.80 | $10.73 | +15.50% | 5,970,236 |
| Mar 9, 2026 | $10.10 | $10.51 | $9.12 | $9.29 | -12.36% | 3,661,989 |
| Mar 2, 2026 | $11.51 | $11.55 | $10.39 | $10.60 | -10.85% | 2,611,833 |
| Feb 23, 2026 | $12.90 | $12.90 | $11.47 | $11.89 | -9.10% | 2,998,770 |
| Feb 17, 2026 | $11.99 | $13.29 | $11.60 | $13.08 | +10.75% | 2,074,695 |
| Feb 9, 2026 | $12.84 | $12.90 | $11.29 | $11.81 | -9.01% | 2,478,267 |
| Feb 2, 2026 | $12.28 | $13.70 | $12.24 | $12.98 | +6.22% | 2,713,794 |
| Jan 26, 2026 | $12.53 | $12.80 | $11.94 | $12.22 | -2.55% | 2,602,846 |
| Jan 20, 2026 | $13.36 | $14.30 | $12.38 | $12.54 | -8.67% | 2,856,225 |
| Jan 12, 2026 | $13.53 | $14.17 | $13.15 | $13.73 | -1.08% | 2,777,038 |
| Jan 5, 2026 | $11.99 | $14.48 | $11.99 | $13.88 | +13.31% | 3,844,822 |
| Dec 29, 2025 | $13.14 | $13.26 | $11.94 | $12.25 | -7.76% | 2,366,538 |
| Dec 22, 2025 | $13.22 | $13.42 | $12.62 | $13.28 | +0.76% | 2,258,992 |
| Dec 15, 2025 | $13.53 | $13.86 | $12.96 | $13.18 | -0.90% | 5,890,073 |
| Dec 8, 2025 | $13.40 | $13.72 | $11.09 | $13.30 | -0.23% | 8,265,055 |
| Dec 1, 2025 | $11.57 | $13.78 | $11.44 | $13.33 | +13.83% | 5,864,415 |
| Nov 24, 2025 | $10.52 | $11.88 | $10.30 | $11.71 | +11.00% | 4,430,806 |
| Nov 17, 2025 | $10.26 | $10.70 | $9.54 | $10.55 | +2.33% | 5,132,337 |
| Nov 10, 2025 | $11.49 | $11.84 | $10.16 | $10.31 | -8.76% | 5,114,775 |
| Nov 3, 2025 | $11.00 | $11.78 | $10.33 | $11.30 | +2.36% | 12,335,925 |
| Oct 27, 2025 | $12.78 | $13.12 | $10.51 | $11.04 | -12.17% | 5,848,142 |
| Oct 20, 2025 | $12.61 | $13.02 | $12.15 | $12.57 | +0.80% | 3,474,614 |
| Oct 13, 2025 | $12.09 | $13.49 | $12.06 | $12.47 | +5.14% | 3,868,702 |
| Oct 6, 2025 | $14.30 | $14.41 | $11.84 | $11.86 | -17.06% | 4,367,099 |
| Sep 29, 2025 | $13.83 | $14.39 | $12.69 | $14.30 | +4.76% | 4,326,357 |
| Sep 22, 2025 | $14.22 | $14.86 | $13.25 | $13.65 | -4.68% | 3,953,279 |
| Sep 15, 2025 | $15.01 | $15.87 | $14.19 | $14.32 | -3.83% | 4,462,049 |
| Sep 8, 2025 | $15.61 | $16.14 | $14.69 | $14.89 | -5.16% | 5,266,915 |
| Sep 2, 2025 | $14.83 | $15.89 | $12.79 | $15.70 | +4.67% | 5,245,661 |
| Aug 25, 2025 | $15.31 | $15.80 | $14.91 | $15.00 | -3.29% | 4,278,436 |
| Aug 18, 2025 | $14.72 | $15.95 | $14.34 | $15.51 | +6.02% | 2,531,998 |
| Aug 11, 2025 | $13.74 | $15.35 | $13.31 | $14.63 | +7.73% | 3,085,874 |
| Aug 4, 2025 | $13.51 | $14.29 | $13.27 | $13.58 | +3.11% | 2,765,547 |
| Jul 28, 2025 | $15.46 | $15.77 | $12.94 | $13.17 | -14.48% | 3,405,871 |
| Jul 21, 2025 | $13.97 | $15.92 | $13.76 | $15.40 | +12.24% | 3,737,409 |
| Jul 14, 2025 | $14.81 | $14.81 | $12.93 | $13.72 | -6.54% | 2,937,555 |
| Jul 7, 2025 | $13.83 | $15.02 | $13.12 | $14.68 | +4.63% | 4,164,081 |
| Jun 30, 2025 | $12.47 | $14.17 | $12.14 | $14.03 | +11.88% | 3,515,973 |
| Jun 23, 2025 | $12.35 | $12.95 | $12.09 | $12.54 | -0.32% | 3,903,928 |
| Jun 16, 2025 | $12.60 | $13.71 | $12.35 | $12.58 | +2.19% | 4,375,060 |
| Jun 9, 2025 | $13.96 | $14.51 | $12.25 | $12.31 | -9.29% | 5,714,766 |
| Jun 2, 2025 | $13.37 | $13.79 | $13.00 | $13.57 | +0.89% | 6,026,015 |
| May 26, 2025 | $15.91 | $16.86 | $13.14 | $13.45 | -15.73% | 11,094,589 |
| May 19, 2025 | $17.36 | $17.53 | $15.82 | $15.96 | -10.44% | 3,150,444 |
| May 12, 2025 | $16.56 | $18.27 | $16.43 | $17.82 | +18.25% | 4,742,741 |
| May 5, 2025 | $15.84 | $16.01 | $14.38 | $15.07 | -5.16% | 4,169,221 |
| Apr 28, 2025 | $15.53 | $16.13 | $14.80 | $15.89 | +2.65% | 2,583,256 |
| Apr 21, 2025 | $15.09 | $16.46 | $14.64 | $15.48 | +1.44% | 3,980,383 |
| Apr 14, 2025 | $16.35 | $16.35 | $14.25 | $15.26 | -4.27% | 4,096,875 |
| Apr 7, 2025 | $15.42 | $17.60 | $14.33 | $15.94 | -0.93% | 7,930,881 |
| Mar 31, 2025 | $16.96 | $18.08 | $14.38 | $16.09 | -6.99% | 7,127,430 |
| Mar 24, 2025 | $16.79 | $17.99 | $16.67 | $17.30 | +4.85% | 5,688,778 |
| Mar 17, 2025 | $15.77 | $17.70 | $15.60 | $16.50 | +6.66% | 7,366,040 |
| Mar 10, 2025 | $17.25 | $17.72 | $15.00 | $15.47 | -10.89% | 4,240,106 |
| Mar 3, 2025 | $16.21 | $17.56 | $15.24 | $17.36 | +7.43% | 4,846,942 |
| Feb 24, 2025 | $16.50 | $17.22 | $15.60 | $16.16 | -0.74% | 4,263,288 |
| Feb 18, 2025 | $17.30 | $17.37 | $16.09 | $16.28 | -6.06% | 3,113,913 |
| Feb 10, 2025 | $16.77 | $17.88 | $16.26 | $17.33 | +3.90% | 3,239,038 |
| Feb 3, 2025 | $17.77 | $18.38 | $16.51 | $16.68 | -9.00% | 3,926,738 |
| Jan 27, 2025 | $20.16 | $20.41 | $18.30 | $18.33 | -8.53% | 3,171,737 |
| Jan 21, 2025 | $20.05 | $20.49 | $19.21 | $20.04 | +1.47% | 2,357,909 |
| Jan 13, 2025 | $20.67 | $21.25 | $19.75 | $19.75 | -6.62% | 3,698,160 |
| Jan 6, 2025 | $22.12 | $22.61 | $20.97 | $21.15 | -3.29% | 2,491,682 |
| Dec 30, 2024 | $23.20 | $23.82 | $21.86 | $21.87 | -6.70% | 2,718,393 |
| Dec 23, 2024 | $23.52 | $24.13 | $22.51 | $23.44 | -0.38% | 2,170,710 |
| Dec 16, 2024 | $24.98 | $25.04 | $22.07 | $23.53 | -5.92% | 6,671,027 |
| Dec 9, 2024 | $27.68 | $28.27 | $24.51 | $25.01 | -7.98% | 4,288,928 |
| Dec 2, 2024 | $31.22 | $33.22 | $26.05 | $27.18 | -12.52% | 5,041,698 |
| Nov 25, 2024 | $32.19 | $33.25 | $30.90 | $31.07 | -1.43% | 1,915,401 |
| Nov 18, 2024 | $30.67 | $31.95 | $29.20 | $31.52 | +3.21% | 2,229,922 |
| Nov 11, 2024 | $30.05 | $32.77 | $30.02 | $30.54 | +2.52% | 2,249,687 |
| Nov 4, 2024 | $29.12 | $31.08 | $28.80 | $29.79 | +1.29% | 2,582,255 |
| Oct 28, 2024 | $28.96 | $31.05 | $28.79 | $29.41 | +2.40% | 2,648,102 |
| Oct 21, 2024 | $33.15 | $33.15 | $28.65 | $28.72 | -13.26% | 3,056,998 |
| Oct 14, 2024 | $32.77 | $34.38 | $32.46 | $33.11 | +1.25% | 3,707,775 |
| Oct 7, 2024 | $32.36 | $32.90 | $31.03 | $32.70 | +0.58% | 3,232,444 |
| Sep 30, 2024 | $33.36 | $33.59 | $31.08 | $32.51 | -2.64% | 3,435,107 |
| Sep 23, 2024 | $33.04 | $34.18 | $32.01 | $33.39 | -0.24% | 3,185,143 |
| Sep 16, 2024 | $31.77 | $34.53 | $31.66 | $33.47 | +5.25% | 6,129,880 |
| Sep 9, 2024 | $38.67 | $38.93 | $29.32 | $31.80 | -18.06% | 6,583,413 |
| Sep 3, 2024 | $40.28 | $40.71 | $38.66 | $38.81 | -7.88% | 2,579,621 |
| Aug 26, 2024 | $44.14 | $44.33 | $41.13 | $42.13 | -4.18% | 1,744,582 |
| Aug 19, 2024 | $41.78 | $44.51 | $40.91 | $43.97 | +5.07% | 2,238,754 |
| Aug 12, 2024 | $36.51 | $42.53 | $36.17 | $41.85 | +14.66% | 2,770,824 |
| Aug 5, 2024 | $33.72 | $36.59 | $33.12 | $36.50 | +3.14% | 2,177,631 |
| Jul 29, 2024 | $37.46 | $39.56 | $34.65 | $35.39 | -5.22% | 2,532,405 |
| Jul 22, 2024 | $34.41 | $37.61 | $34.08 | $37.34 | +9.76% | 3,118,971 |
| Jul 15, 2024 | $32.93 | $35.00 | $32.45 | $34.02 | +3.03% | 2,755,198 |
| Jul 8, 2024 | $32.16 | $34.07 | $31.62 | $33.02 | +3.87% | 2,773,583 |
| Jul 1, 2024 | $33.78 | $33.81 | $31.55 | $31.79 | -5.39% | 1,712,802 |
| Jun 24, 2024 | $35.20 | $35.20 | $32.59 | $33.60 | -1.98% | 2,997,993 |
| Jun 17, 2024 | $34.26 | $34.98 | $33.31 | $34.28 | +0.03% | 6,709,987 |
| Jun 10, 2024 | $32.58 | $34.85 | $32.20 | $34.27 | +4.29% | 2,567,483 |
| Jun 3, 2024 | $35.46 | $35.72 | $32.31 | $32.86 | -5.25% | 3,370,326 |
| May 28, 2024 | $37.70 | $38.42 | $34.23 | $34.68 | -7.77% | 2,692,652 |
| May 20, 2024 | $36.55 | $37.72 | $35.74 | $37.60 | +2.79% | 2,344,646 |
| May 13, 2024 | $38.56 | $39.55 | $36.52 | $36.58 | -3.94% | 2,055,637 |
| May 6, 2024 | $37.18 | $39.97 | $37.18 | $38.08 | +3.00% | 1,888,578 |
| Apr 29, 2024 | $37.31 | $38.35 | $36.07 | $36.97 | +0.08% | 1,567,948 |
| Apr 22, 2024 | $35.54 | $37.79 | $35.34 | $36.94 | +4.76% | 1,771,197 |
| Apr 15, 2024 | $35.83 | $36.01 | $34.36 | $35.26 | -0.48% | 1,951,080 |
| Apr 8, 2024 | $37.05 | $37.46 | $35.11 | $35.43 | -4.50% | 2,212,121 |
| Apr 1, 2024 | $41.29 | $41.29 | $36.73 | $37.10 | -9.58% | 2,180,916 |
| Mar 25, 2024 | $40.72 | $41.81 | $39.24 | $41.03 | +1.41% | 2,223,268 |
| Mar 18, 2024 | $39.22 | $41.94 | $34.45 | $40.46 | +3.74% | 3,094,202 |
| Mar 11, 2024 | $37.17 | $39.36 | $36.31 | $39.00 | +4.36% | 2,891,232 |
| Mar 4, 2024 | $38.86 | $39.21 | $36.38 | $37.37 | -3.44% | 1,404,045 |
| Feb 26, 2024 | $35.94 | $39.00 | $35.94 | $38.70 | +7.74% | 1,578,526 |
| Feb 20, 2024 | $37.46 | $37.67 | $35.00 | $35.92 | -5.87% | 2,130,541 |
| Feb 12, 2024 | $34.52 | $39.01 | $34.52 | $38.16 | +11.12% | 2,368,885 |
| Feb 5, 2024 | $31.50 | $34.55 | $31.03 | $34.34 | +7.51% | 1,959,679 |
| Jan 29, 2024 | $31.63 | $32.80 | $31.13 | $31.94 | +0.82% | 1,331,129 |
| Jan 22, 2024 | $29.69 | $32.06 | $29.47 | $31.68 | +7.21% | 1,296,017 |
| Jan 16, 2024 | $28.88 | $29.76 | $28.36 | $29.55 | +0.37% | 1,203,505 |
| Jan 8, 2024 | $29.31 | $30.75 | $29.07 | $29.44 | -0.14% | 1,546,690 |
| Jan 2, 2024 | $30.71 | $31.10 | $29.41 | $29.48 | -4.07% | 1,214,054 |
| Dec 26, 2023 | $30.70 | $31.99 | $30.60 | $30.73 | +0.62% | 1,075,150 |
| Dec 18, 2023 | $30.52 | $31.75 | $29.47 | $30.54 | +0.79% | 1,649,819 |
| Dec 11, 2023 | $28.64 | $30.51 | $27.67 | $30.30 | +7.10% | 2,963,816 |
| Dec 4, 2023 | $31.11 | $31.95 | $27.85 | $28.29 | -9.30% | 2,276,443 |
| Nov 27, 2023 | $28.77 | $31.40 | $28.43 | $31.19 | +8.11% | 2,390,739 |
| Nov 20, 2023 | $27.36 | $31.68 | $26.97 | $28.85 | +5.18% | 2,280,218 |
| Nov 13, 2023 | $25.95 | $28.09 | $25.68 | $27.43 | +5.54% | 1,638,301 |
| Nov 6, 2023 | $27.79 | $27.85 | $25.62 | $25.99 | -6.95% | 1,249,455 |
| Oct 30, 2023 | $25.70 | $28.19 | $24.71 | $27.93 | +10.53% | 1,590,819 |
| Oct 23, 2023 | $26.69 | $26.79 | $24.92 | $25.27 | -5.46% | 1,743,181 |
| Oct 16, 2023 | $27.21 | $29.23 | $26.47 | $26.73 | -0.93% | 2,114,388 |
| Oct 9, 2023 | $26.15 | $28.46 | $25.91 | $26.98 | +1.73% | 1,885,746 |
| Oct 2, 2023 | $28.44 | $29.10 | $25.83 | $26.52 | -7.79% | 2,102,023 |
| Sep 25, 2023 | $26.65 | $29.30 | $26.58 | $28.76 | +6.44% | 1,797,669 |
| Sep 18, 2023 | $27.18 | $27.23 | $26.20 | $27.02 | -0.95% | 1,597,974 |
| Sep 11, 2023 | $28.03 | $28.41 | $26.29 | $27.28 | -2.15% | 3,854,124 |
| Sep 5, 2023 | $29.16 | $29.16 | $26.91 | $27.88 | -6.51% | 2,080,381 |
| Aug 28, 2023 | $24.23 | $29.98 | $23.79 | $29.82 | +23.12% | 3,799,710 |
| Aug 21, 2023 | $26.81 | $27.23 | $23.85 | $24.22 | -9.83% | 2,120,896 |
| Aug 14, 2023 | $25.84 | $27.87 | $25.44 | $26.86 | +2.64% | 2,125,052 |
| Aug 7, 2023 | $27.50 | $27.99 | $25.62 | $26.17 | -5.22% | 1,955,953 |
| Jul 31, 2023 | $27.25 | $27.67 | $26.45 | $27.61 | +1.62% | 1,770,109 |
| Jul 24, 2023 | $26.43 | $27.61 | $26.13 | $27.17 | +3.11% | 1,998,447 |
| Jul 17, 2023 | $25.55 | $27.19 | $25.19 | $26.35 | +3.09% | 1,793,468 |
| Jul 10, 2023 | $24.06 | $26.50 | $23.99 | $25.56 | +5.88% | 2,635,763 |
| Jul 3, 2023 | $23.90 | $24.92 | $23.42 | $24.14 | +0.88% | 1,801,637 |
| Jun 26, 2023 | $24.14 | $24.72 | $23.08 | $23.93 | -1.07% | 2,791,114 |
| Jun 20, 2023 | $24.62 | $25.26 | $24.17 | $24.19 | -1.99% | 3,165,523 |
| Jun 12, 2023 | $23.78 | $25.95 | $23.73 | $24.68 | +3.57% | 3,877,056 |
| Jun 5, 2023 | $18.92 | $23.86 | $18.88 | $23.83 | +23.99% | 3,891,347 |
| May 30, 2023 | $18.30 | $19.29 | $16.85 | $19.22 | +5.03% | 3,234,553 |
| May 22, 2023 | $21.58 | $21.68 | $18.10 | $18.30 | -14.92% | 3,289,917 |
| May 15, 2023 | $22.95 | $23.64 | $21.23 | $21.51 | -5.70% | 2,448,874 |
| May 8, 2023 | $23.18 | $23.33 | $21.92 | $22.81 | -0.65% | 1,795,468 |
| May 1, 2023 | $22.69 | $23.39 | $22.06 | $22.96 | +0.70% | 2,349,906 |
| Apr 24, 2023 | $23.32 | $23.45 | $21.34 | $22.80 | -2.23% | 2,456,730 |
| Apr 17, 2023 | $22.10 | $23.36 | $21.76 | $23.32 | +5.90% | 1,919,504 |
| Apr 10, 2023 | $21.31 | $22.86 | $21.28 | $22.02 | +2.71% | 1,996,945 |
| Apr 3, 2023 | $21.68 | $22.50 | $21.28 | $21.44 | -0.88% | 1,743,157 |
| Mar 27, 2023 | $21.62 | $21.98 | $20.83 | $21.63 | +1.69% | 1,961,042 |
| Mar 20, 2023 | $22.63 | $23.39 | $20.54 | $21.27 | -3.67% | 3,202,534 |
| Mar 13, 2023 | $23.14 | $23.65 | $21.73 | $22.08 | -7.73% | 6,899,841 |
| Mar 6, 2023 | $26.54 | $26.54 | $23.72 | $23.93 | -9.83% | 3,321,659 |
| Feb 27, 2023 | $26.09 | $26.70 | $25.31 | $26.54 | +3.31% | 2,442,133 |
| Feb 21, 2023 | $26.75 | $27.58 | $25.53 | $25.69 | -1.00% | 2,505,197 |
| Feb 13, 2023 | $23.81 | $27.27 | $23.27 | $25.95 | +9.03% | 4,178,618 |
| Feb 6, 2023 | $26.41 | $26.59 | $23.47 | $23.80 | -11.19% | 2,952,374 |
| Jan 30, 2023 | $24.81 | $27.44 | $24.56 | $26.80 | +6.69% | 3,866,745 |
| Jan 23, 2023 | $23.24 | $25.55 | $23.09 | $25.12 | +8.89% | 3,292,533 |
| Jan 17, 2023 | $23.64 | $23.90 | $22.00 | $23.07 | -3.39% | 2,492,282 |
| Jan 9, 2023 | $22.72 | $24.23 | $21.71 | $23.88 | +4.78% | 2,853,752 |
| Jan 3, 2023 | $22.51 | $23.19 | $21.33 | $22.79 | +2.29% | 2,433,807 |
| Dec 27, 2022 | $21.86 | $22.30 | $20.97 | $22.28 | +2.39% | 1,886,623 |
| Dec 19, 2022 | $19.71 | $21.83 | $19.45 | $21.76 | +10.91% | 3,709,144 |
| Dec 12, 2022 | $22.26 | $22.75 | $19.35 | $19.62 | -11.26% | 4,466,587 |
| Dec 5, 2022 | $22.25 | $23.55 | $21.82 | $22.11 | -0.90% | 3,844,988 |
| Nov 28, 2022 | $24.04 | $24.69 | $21.84 | $22.31 | -9.05% | 4,923,108 |
| Nov 21, 2022 | $27.37 | $28.50 | $24.45 | $24.53 | -11.19% | 3,337,080 |
| Nov 14, 2022 | $27.05 | $28.32 | $25.45 | $27.62 | +1.32% | 2,323,113 |
| Nov 7, 2022 | $27.09 | $27.65 | $25.04 | $27.26 | +1.38% | 2,039,607 |
| Oct 31, 2022 | $27.71 | $27.88 | $26.09 | $26.89 | -2.54% | 1,676,845 |
| Oct 24, 2022 | $26.20 | $27.92 | $25.51 | $27.59 | +4.71% | 1,749,886 |
| Oct 17, 2022 | $25.47 | $26.45 | $24.78 | $26.35 | +5.82% | 1,791,471 |
| Oct 10, 2022 | $24.82 | $25.79 | $23.70 | $24.90 | +0.48% | 1,986,729 |
| Oct 3, 2022 | $24.63 | $26.14 | $24.10 | $24.78 | +2.31% | 2,019,971 |
| Sep 26, 2022 | $24.86 | $25.35 | $23.26 | $24.22 | -2.93% | 2,755,650 |
| Sep 19, 2022 | $24.68 | $26.13 | $24.39 | $24.95 | +0.08% | 2,929,661 |
| Sep 12, 2022 | $26.19 | $27.19 | $24.03 | $24.93 | -3.03% | 4,047,811 |
| Sep 6, 2022 | $25.03 | $26.24 | $24.35 | $25.71 | +3.00% | 2,529,399 |
| Aug 29, 2022 | $26.38 | $27.07 | $24.54 | $24.96 | -6.73% | 3,472,417 |
| Aug 22, 2022 | $29.56 | $31.13 | $24.92 | $26.76 | -11.16% | 6,510,747 |
| Aug 15, 2022 | $29.30 | $30.62 | $27.95 | $30.12 | +1.45% | 3,156,175 |
| Aug 8, 2022 | $26.57 | $30.12 | $26.57 | $29.69 | +12.85% | 3,063,428 |
| Aug 1, 2022 | $24.73 | $26.54 | $24.41 | $26.31 | +6.00% | 2,227,267 |
| Jul 25, 2022 | $27.33 | $27.36 | $23.35 | $24.82 | -8.31% | 3,549,431 |
| Jul 18, 2022 | $26.85 | $28.64 | $26.81 | $27.07 | +1.92% | 3,117,312 |
| Jul 11, 2022 | $26.26 | $27.03 | $25.69 | $26.56 | +0.57% | 2,817,684 |
| Jul 5, 2022 | $25.70 | $27.19 | $25.05 | $26.41 | +2.80% | 2,044,884 |
| Jun 27, 2022 | $28.64 | $29.41 | $25.10 | $25.69 | -9.99% | 2,881,946 |
| Jun 21, 2022 | $27.69 | $28.99 | $26.01 | $28.54 | +7.13% | 2,849,556 |
| Jun 13, 2022 | $26.61 | $28.74 | $25.68 | $26.64 | -3.37% | 4,595,599 |
| Jun 6, 2022 | $29.12 | $29.75 | $27.50 | $27.57 | -4.90% | 3,200,471 |
| May 31, 2022 | $29.19 | $29.55 | $27.25 | $28.99 | -2.16% | 2,949,375 |
| May 23, 2022 | $23.63 | $29.94 | $19.66 | $29.63 | +26.30% | 9,486,161 |
| May 16, 2022 | $24.52 | $25.79 | $22.99 | $23.46 | -4.63% | 3,775,642 |
| May 9, 2022 | $23.80 | $25.14 | $22.75 | $24.60 | +1.86% | 3,403,483 |
| May 2, 2022 | $23.03 | $24.61 | $22.95 | $24.15 | +5.32% | 3,083,370 |
| Apr 25, 2022 | $21.58 | $24.29 | $21.39 | $22.93 | +4.46% | 3,287,983 |
| Apr 18, 2022 | $21.41 | $24.10 | $21.41 | $21.95 | +2.33% | 2,985,470 |
| Apr 11, 2022 | $20.49 | $21.75 | $20.49 | $21.45 | +4.33% | 2,002,811 |
| Apr 4, 2022 | $19.74 | $21.00 | $19.28 | $20.56 | +5.27% | 2,858,282 |
| Mar 28, 2022 | $20.12 | $21.22 | $18.98 | $19.53 | -3.36% | 3,133,952 |
| Mar 21, 2022 | $20.80 | $20.92 | $19.52 | $20.21 | -2.08% | 3,743,561 |
| Mar 14, 2022 | $19.57 | $21.79 | $19.13 | $20.64 | +5.04% | 5,153,620 |
| Mar 7, 2022 | $19.44 | $20.37 | $17.82 | $19.65 | +1.45% | 4,676,784 |
| Feb 28, 2022 | $20.49 | $20.96 | $19.26 | $19.37 | -7.67% | 2,968,160 |
| Feb 22, 2022 | $21.60 | $21.87 | $19.42 | $20.98 | -3.36% | 2,708,985 |
| Feb 14, 2022 | $22.65 | $23.39 | $21.33 | $21.71 | -3.64% | 2,127,338 |
| Feb 7, 2022 | $22.27 | $24.07 | $22.22 | $22.53 | +0.72% | 1,881,928 |
| Jan 31, 2022 | $22.85 | $24.69 | $21.45 | $22.37 | -3.08% | 3,308,078 |
| Jan 24, 2022 | $21.69 | $24.96 | $21.52 | $23.08 | +4.91% | 3,300,338 |
| Jan 18, 2022 | $22.84 | $24.38 | $21.61 | $22.00 | -4.97% | 2,423,700 |
| Jan 10, 2022 | $23.04 | $23.80 | $21.04 | $23.15 | +2.52% | 2,808,506 |
| Jan 3, 2022 | $22.93 | $24.25 | $22.45 | $22.58 | -0.44% | 2,010,277 |
| Dec 27, 2021 | $21.57 | $23.41 | $21.57 | $22.68 | +3.75% | 1,629,354 |
| Dec 20, 2021 | $21.34 | $22.11 | $20.42 | $21.86 | -0.23% | 2,380,267 |
| Dec 13, 2021 | $23.04 | $23.24 | $21.07 | $21.91 | -5.84% | 3,409,707 |
| Dec 6, 2021 | $23.17 | $24.74 | $22.44 | $23.27 | +2.15% | 2,266,672 |
| Nov 29, 2021 | $26.60 | $26.79 | $22.34 | $22.78 | -9.85% | 3,393,536 |
| Nov 22, 2021 | $26.85 | $28.34 | $24.57 | $25.27 | -4.21% | 2,530,677 |
| Nov 15, 2021 | $27.02 | $29.04 | $26.13 | $26.38 | -1.46% | 3,736,975 |
| Nov 8, 2021 | $26.60 | $27.07 | $25.80 | $26.77 | +0.64% | 1,438,518 |
| Nov 1, 2021 | $23.15 | $27.25 | $23.00 | $26.60 | +15.35% | 2,475,445 |
| Oct 25, 2021 | $23.15 | $23.82 | $22.45 | $23.06 | -0.22% | 1,919,258 |
| Oct 18, 2021 | $22.06 | $23.68 | $21.79 | $23.11 | +4.33% | 1,484,661 |
| Oct 11, 2021 | $22.14 | $23.72 | $21.80 | $22.15 | +1.23% | 1,984,031 |
| Oct 4, 2021 | $22.62 | $23.55 | $21.64 | $21.88 | -4.12% | 1,808,469 |
| Sep 27, 2021 | $23.54 | $24.87 | $21.93 | $22.82 | -2.14% | 2,848,526 |
| Sep 20, 2021 | $21.42 | $24.98 | $21.21 | $23.32 | +4.81% | 2,882,239 |
| Sep 13, 2021 | $22.79 | $22.88 | $21.57 | $22.25 | -1.72% | 2,936,585 |
| Sep 7, 2021 | $24.69 | $25.36 | $22.10 | $22.64 | -6.68% | 2,603,577 |
| Aug 30, 2021 | $25.00 | $26.50 | $23.49 | $24.26 | -2.10% | 4,762,096 |
| Aug 23, 2021 | $24.41 | $25.32 | $23.23 | $24.78 | +3.90% | 1,917,924 |
| Aug 16, 2021 | $23.14 | $24.34 | $22.38 | $23.85 | +1.36% | 1,847,110 |
| Aug 9, 2021 | $23.70 | $24.72 | $22.65 | $23.53 | -1.63% | 2,230,104 |
| Aug 2, 2021 | $24.95 | $25.71 | $22.66 | $23.92 | -3.31% | 2,087,522 |
| Jul 26, 2021 | $24.76 | $25.61 | $23.57 | $24.74 | -0.04% | 1,615,389 |
| Jul 19, 2021 | $21.81 | $25.39 | $21.54 | $24.75 | +7.89% | 2,288,878 |
| Jul 12, 2021 | $25.99 | $26.78 | $22.80 | $22.94 | -13.04% | 2,130,310 |
| Jul 6, 2021 | $27.24 | $27.24 | $23.66 | $26.38 | -3.79% | 1,671,135 |
| Jun 28, 2021 | $27.90 | $28.18 | $26.25 | $27.42 | -1.79% | 2,264,914 |
| Jun 21, 2021 | $25.92 | $29.36 | $25.38 | $27.92 | +10.44% | 4,289,260 |
| Jun 14, 2021 | $27.85 | $28.32 | $24.96 | $25.28 | -9.42% | 2,952,774 |
| Jun 7, 2021 | $26.26 | $28.34 | $26.22 | $27.91 | +6.89% | 2,604,566 |
| Jun 1, 2021 | $26.02 | $28.16 | $25.59 | $26.11 | +4.11% | 3,233,816 |
| May 24, 2021 | $24.62 | $27.56 | $23.43 | $25.08 | +2.41% | 5,715,606 |
| May 17, 2021 | $25.80 | $27.72 | $23.86 | $24.49 | -5.70% | 2,116,546 |
| May 10, 2021 | $26.76 | $27.05 | $23.41 | $25.97 | -2.33% | 2,497,118 |
| May 3, 2021 | $23.64 | $26.62 | $23.54 | $26.59 | +14.07% | 2,706,543 |
| Apr 26, 2021 | $23.79 | $25.78 | $22.41 | $23.31 | -2.18% | 2,776,788 |
| Apr 19, 2021 | $23.62 | $24.00 | $21.50 | $23.83 | -0.08% | 2,468,902 |
| Apr 12, 2021 | $21.30 | $24.51 | $21.30 | $23.85 | +11.71% | 3,721,692 |
| Apr 5, 2021 | $21.93 | $21.93 | $19.91 | $21.35 | -1.16% | 2,845,937 |
| Mar 29, 2021 | $20.67 | $22.56 | $20.20 | $21.60 | +3.95% | 2,032,523 |
| Mar 22, 2021 | $20.87 | $22.87 | $17.30 | $20.78 | +10.06% | 5,946,267 |
| Mar 15, 2021 | $18.55 | $19.38 | $17.24 | $18.88 | +1.29% | 2,694,570 |
| Mar 8, 2021 | $17.71 | $19.05 | $17.71 | $18.64 | +7.13% | 2,022,051 |
| Mar 1, 2021 | $16.40 | $17.60 | $15.95 | $17.40 | +9.71% | 1,667,520 |
| Feb 22, 2021 | $15.44 | $17.74 | $15.37 | $15.86 | +2.65% | 1,840,398 |
| Feb 16, 2021 | $15.65 | $15.90 | $15.02 | $15.45 | -0.71% | 1,147,019 |
| Feb 8, 2021 | $16.10 | $16.36 | $15.33 | $15.56 | -2.32% | 1,116,908 |
| Feb 1, 2021 | $15.15 | $16.20 | $14.65 | $15.93 | +5.43% | 1,563,995 |
| Jan 25, 2021 | $16.60 | $17.47 | $14.12 | $15.11 | -9.84% | 3,075,758 |
| Jan 19, 2021 | $17.06 | $17.64 | $16.08 | $16.76 | -0.77% | 1,591,399 |
| Jan 11, 2021 | $15.25 | $17.75 | $15.11 | $16.89 | +8.69% | 2,687,257 |
| Jan 4, 2021 | $15.70 | $16.32 | $14.50 | $15.54 | -0.70% | 2,620,253 |
| Dec 28, 2020 | $13.60 | $15.70 | $13.53 | $15.65 | +16.10% | 2,498,814 |
| Dec 21, 2020 | $12.65 | $13.64 | $12.56 | $13.48 | +1.43% | 1,589,361 |
| Dec 14, 2020 | $13.06 | $13.56 | $12.54 | $13.29 | +4.81% | 4,139,023 |
| Dec 7, 2020 | $13.19 | $13.57 | $12.30 | $12.68 | -5.44% | 2,657,680 |
| Nov 30, 2020 | $11.78 | $13.67 | $11.17 | $13.41 | +11.84% | 3,417,592 |
| Nov 23, 2020 | $12.66 | $13.31 | $11.56 | $11.99 | -4.00% | 3,250,758 |
| Nov 16, 2020 | $11.11 | $14.70 | $11.10 | $12.49 | +20.79% | 4,050,504 |
| Nov 9, 2020 | $9.57 | $10.96 | $9.21 | $10.34 | +24.58% | 4,146,921 |
| Nov 2, 2020 | $7.89 | $8.65 | $7.80 | $8.30 | +8.07% | 2,240,188 |
| Oct 26, 2020 | $9.37 | $9.54 | $7.57 | $7.68 | -20.50% | 2,637,271 |
| Oct 19, 2020 | $9.37 | $9.69 | $8.75 | $9.66 | +4.21% | 2,136,676 |
| Oct 12, 2020 | $9.94 | $10.37 | $9.23 | $9.27 | -7.94% | 2,073,637 |
| Oct 5, 2020 | $10.40 | $10.52 | $9.62 | $10.07 | -1.85% | 2,222,673 |
| Sep 28, 2020 | $9.64 | $10.36 | $9.10 | $10.26 | +8.69% | 2,277,911 |
| Sep 21, 2020 | $10.57 | $11.00 | $9.26 | $9.44 | -14.18% | 3,295,369 |
| Sep 14, 2020 | $9.30 | $11.50 | $9.16 | $11.00 | +20.09% | 5,636,933 |
| Sep 8, 2020 | $9.75 | $9.88 | $8.90 | $9.16 | -7.10% | 3,126,154 |
| Aug 31, 2020 | $7.70 | $10.67 | $7.39 | $9.86 | +27.06% | 10,322,523 |
| Aug 24, 2020 | $6.48 | $7.80 | $6.30 | $7.76 | +20.68% | 4,085,494 |
| Aug 17, 2020 | $7.45 | $7.52 | $6.37 | $6.43 | -13.58% | 2,733,962 |
| Aug 10, 2020 | $6.71 | $7.85 | $6.71 | $7.44 | +12.39% | 4,585,045 |
| Aug 3, 2020 | $6.32 | $6.87 | $5.99 | $6.62 | +4.91% | 3,617,379 |
| Jul 27, 2020 | $7.20 | $7.20 | $6.26 | $6.31 | -13.80% | 3,332,637 |
| Jul 20, 2020 | $7.29 | $7.95 | $6.72 | $7.32 | -1.35% | 2,748,265 |
| Jul 13, 2020 | $7.29 | $7.82 | $6.72 | $7.42 | +3.20% | 3,155,159 |
| Jul 6, 2020 | $8.47 | $8.48 | $6.55 | $7.19 | -10.90% | 4,504,037 |
| Jun 29, 2020 | $7.45 | $8.78 | $7.41 | $8.07 | +6.32% | 4,952,796 |
| Jun 22, 2020 | $7.86 | $8.56 | $7.15 | $7.59 | -5.01% | 4,780,985 |
| Jun 15, 2020 | $7.30 | $9.44 | $7.10 | $7.99 | +3.36% | 6,878,248 |
| Jun 8, 2020 | $10.23 | $11.09 | $7.22 | $7.73 | -24.14% | 7,101,720 |
| Jun 1, 2020 | $7.19 | $11.50 | $7.07 | $10.19 | +42.12% | 7,013,661 |
| May 26, 2020 | $7.17 | $8.50 | $7.05 | $7.17 | +5.91% | 5,666,280 |
| May 18, 2020 | $6.46 | $7.12 | $6.35 | $6.77 | +14.75% | 6,808,385 |
| May 11, 2020 | $7.09 | $7.38 | $5.35 | $5.90 | -19.18% | 5,480,579 |
| May 4, 2020 | $7.02 | $7.76 | $6.01 | $7.30 | -0.27% | 4,682,354 |
| Apr 27, 2020 | $5.53 | $8.55 | $5.48 | $7.32 | +32.13% | 7,214,787 |
| Apr 20, 2020 | $5.39 | $5.90 | $4.94 | $5.54 | -1.77% | 4,808,626 |
| Apr 13, 2020 | $5.71 | $6.91 | $5.08 | $5.64 | +2.92% | 6,844,197 |
| Apr 6, 2020 | $3.52 | $6.88 | $3.51 | $5.48 | +62.61% | 8,750,890 |
| Mar 30, 2020 | $6.25 | $6.53 | $3.22 | $3.37 | -41.90% | 5,724,124 |
| Mar 23, 2020 | $5.01 | $7.27 | $4.45 | $5.80 | +13.50% | 4,021,223 |
| Mar 16, 2020 | $6.48 | $6.62 | $3.12 | $5.11 | -26.90% | 8,055,404 |
| Mar 9, 2020 | $8.57 | $9.66 | $6.90 | $6.99 | -26.42% | 5,546,187 |
| Mar 2, 2020 | $11.61 | $11.77 | $9.15 | $9.50 | -17.61% | 4,547,853 |
| Feb 24, 2020 | $12.76 | $12.79 | $10.54 | $11.53 | -12.12% | 3,061,765 |
| Feb 18, 2020 | $14.30 | $14.47 | $12.99 | $13.12 | -8.06% | 2,717,177 |
| Feb 10, 2020 | $17.75 | $18.19 | $14.26 | $14.27 | -19.70% | 2,943,160 |
| Feb 3, 2020 | $17.61 | $18.59 | $17.55 | $17.77 | +1.25% | 1,778,549 |
| Jan 27, 2020 | $19.63 | $20.31 | $17.30 | $17.55 | -12.64% | 2,302,353 |
| Jan 21, 2020 | $21.78 | $21.86 | $20.07 | $20.09 | -7.80% | 1,182,804 |
| Jan 13, 2020 | $22.34 | $22.34 | $21.03 | $21.79 | -2.77% | 1,268,279 |
| Jan 6, 2020 | $23.50 | $23.98 | $22.05 | $22.41 | -5.44% | 1,155,261 |
| Dec 30, 2019 | $23.62 | $24.33 | $23.19 | $23.70 | +0.55% | 1,379,550 |
| Dec 23, 2019 | $23.22 | $23.98 | $23.11 | $23.57 | +1.03% | 985,996 |
| Dec 16, 2019 | $22.48 | $23.68 | $22.00 | $23.33 | +4.90% | 2,940,320 |
| Dec 9, 2019 | $22.27 | $23.44 | $21.77 | $22.24 | -0.31% | 2,008,501 |
| Dec 2, 2019 | $21.88 | $22.88 | $21.03 | $22.31 | +1.92% | 2,043,907 |
| Nov 25, 2019 | $22.19 | $23.29 | $20.11 | $21.89 | -1.13% | 2,359,737 |
| Nov 18, 2019 | $24.23 | $24.25 | $21.62 | $22.14 | -8.66% | 2,186,987 |
| Nov 11, 2019 | $24.53 | $24.73 | $23.11 | $24.24 | -1.62% | 1,642,964 |
| Nov 4, 2019 | $22.69 | $24.87 | $22.59 | $24.64 | +9.66% | 1,994,447 |
| Oct 28, 2019 | $22.60 | $22.95 | $21.22 | $22.47 | +0.18% | 1,349,201 |
| Oct 21, 2019 | $21.79 | $22.55 | $21.49 | $22.43 | +4.37% | 1,632,820 |
| Oct 14, 2019 | $21.88 | $22.19 | $20.97 | $21.49 | -2.63% | 1,839,928 |
| Oct 7, 2019 | $21.40 | $22.80 | $20.96 | $22.07 | +2.75% | 2,061,796 |
| Sep 30, 2019 | $23.26 | $23.99 | $21.12 | $21.48 | -7.33% | 2,496,959 |
| Sep 23, 2019 | $21.53 | $23.92 | $21.53 | $23.18 | +7.17% | 3,391,227 |
| Sep 16, 2019 | $22.37 | $23.32 | $21.44 | $21.63 | -2.66% | 3,506,266 |
| Sep 9, 2019 | $21.90 | $23.08 | $21.70 | $22.22 | +1.88% | 3,575,347 |
| Sep 3, 2019 | $19.94 | $22.22 | $19.60 | $21.81 | +8.24% | 3,658,375 |
| Aug 26, 2019 | $15.04 | $20.56 | $14.64 | $20.15 | +35.14% | 10,655,170 |
| Aug 19, 2019 | $15.69 | $16.11 | $14.83 | $14.91 | -2.93% | 4,233,301 |
| Aug 12, 2019 | $14.68 | $16.20 | $14.30 | $15.36 | +3.64% | 3,276,459 |
| Aug 5, 2019 | $15.50 | $15.52 | $14.54 | $14.82 | -6.56% | 4,648,305 |
| Jul 29, 2019 | $18.32 | $19.00 | $15.86 | $15.86 | -13.38% | 4,591,134 |
| Jul 22, 2019 | $18.57 | $19.08 | $17.66 | $18.31 | +1.67% | 4,358,193 |
| Jul 15, 2019 | $18.53 | $19.77 | $17.90 | $18.01 | -2.23% | 4,448,828 |
| Jul 8, 2019 | $19.27 | $19.61 | $17.54 | $18.42 | -5.00% | 4,676,212 |
| Jul 1, 2019 | $20.66 | $20.66 | $18.79 | $19.39 | -2.66% | 2,793,831 |
| Jun 24, 2019 | $18.70 | $20.18 | $18.52 | $19.92 | +6.13% | 5,700,245 |
| Jun 17, 2019 | $19.95 | $20.32 | $18.00 | $18.77 | -5.82% | 4,946,887 |
| Jun 10, 2019 | $19.44 | $20.22 | $19.34 | $19.93 | +2.94% | 4,776,721 |
| Jun 3, 2019 | $18.77 | $20.98 | $18.33 | $19.36 | +2.65% | 7,105,030 |
| May 28, 2019 | $21.21 | $21.37 | $18.73 | $18.86 | -11.21% | 3,496,628 |
| May 20, 2019 | $22.77 | $23.54 | $20.89 | $21.24 | -7.45% | 4,004,482 |
| May 13, 2019 | $25.02 | $25.02 | $22.92 | $22.95 | -10.04% | 3,508,601 |
| May 6, 2019 | $26.32 | $26.81 | $25.00 | $25.51 | -4.85% | 2,096,339 |
| Apr 29, 2019 | $27.07 | $27.51 | $25.61 | $26.81 | -0.67% | 2,875,449 |
| Apr 22, 2019 | $28.24 | $28.50 | $26.67 | $26.99 | -2.03% | 2,475,816 |
| Apr 15, 2019 | $25.96 | $28.14 | $25.86 | $27.55 | +6.54% | 2,659,041 |
| Apr 8, 2019 | $25.91 | $26.09 | $24.86 | $25.86 | -0.46% | 3,052,029 |
| Apr 1, 2019 | $25.00 | $26.41 | $24.71 | $25.98 | +5.22% | 2,897,580 |
| Mar 25, 2019 | $23.23 | $24.91 | $22.85 | $24.69 | +5.02% | 3,571,215 |
| Mar 18, 2019 | $26.60 | $27.42 | $22.95 | $23.51 | -11.62% | 5,199,604 |
| Mar 11, 2019 | $27.53 | $27.73 | $26.53 | $26.60 | -3.24% | 2,564,061 |
| Mar 4, 2019 | $31.05 | $31.21 | $27.36 | $27.49 | -11.35% | 2,054,248 |
| Feb 25, 2019 | $29.72 | $32.28 | $29.49 | $31.01 | +4.98% | 2,316,562 |
| Feb 19, 2019 | $29.56 | $30.12 | $29.12 | $29.54 | +0.31% | 1,893,418 |
| Feb 11, 2019 | $28.36 | $30.15 | $28.20 | $29.45 | +3.84% | 1,670,598 |
| Feb 4, 2019 | $29.58 | $29.87 | $28.02 | $28.36 | -4.22% | 1,300,505 |
| Jan 28, 2019 | $28.56 | $30.22 | $28.40 | $29.61 | +2.96% | 1,824,464 |
| Jan 22, 2019 | $29.96 | $30.01 | $28.19 | $28.76 | -4.77% | 983,032 |
| Jan 14, 2019 | $29.54 | $30.64 | $29.54 | $30.20 | +1.44% | 1,271,591 |
| Jan 7, 2019 | $29.10 | $30.68 | $28.83 | $29.77 | +2.34% | 1,507,766 |
| Dec 31, 2018 | $28.26 | $29.30 | $27.40 | $29.09 | +3.38% | 1,186,071 |
| Dec 24, 2018 | $26.98 | $28.56 | $26.63 | $28.14 | +4.07% | 1,039,177 |
| Dec 17, 2018 | $28.45 | $29.56 | $26.85 | $27.04 | -4.45% | 2,288,577 |
| Dec 10, 2018 | $29.61 | $30.46 | $28.23 | $28.30 | -4.36% | 2,052,233 |
| Dec 3, 2018 | $30.64 | $30.97 | $29.03 | $29.59 | -2.12% | 2,385,371 |
| Nov 26, 2018 | $29.31 | $31.18 | $28.50 | $30.23 | +4.21% | 2,851,220 |
| Nov 19, 2018 | $33.30 | $33.45 | $27.50 | $29.01 | -13.53% | 3,754,993 |
| Nov 12, 2018 | $36.46 | $37.13 | $32.74 | $33.55 | -7.78% | 1,999,993 |
| Nov 5, 2018 | $35.53 | $37.82 | $35.36 | $36.38 | +2.45% | 1,226,558 |
| Oct 29, 2018 | $33.34 | $35.96 | $33.34 | $35.51 | +7.28% | 1,739,336 |
| Oct 22, 2018 | $32.27 | $34.18 | $31.84 | $33.10 | +3.12% | 1,374,395 |
| Oct 15, 2018 | $34.26 | $34.80 | $31.95 | $32.10 | -6.22% | 1,457,537 |
| Oct 8, 2018 | $33.44 | $34.57 | $33.27 | $34.23 | +2.24% | 1,667,909 |
| Oct 1, 2018 | $36.00 | $36.18 | $33.20 | $33.48 | -6.64% | 1,251,766 |
| Sep 24, 2018 | $35.08 | $36.78 | $34.39 | $35.86 | +2.55% | 1,585,018 |
| Sep 17, 2018 | $36.81 | $37.16 | $34.80 | $34.97 | -5.33% | 2,037,747 |
| Sep 10, 2018 | $36.01 | $38.22 | $36.01 | $36.94 | +2.90% | 1,880,573 |
| Sep 4, 2018 | $40.57 | $40.73 | $35.53 | $35.90 | -11.31% | 2,974,767 |
| Aug 27, 2018 | $37.48 | $41.09 | $36.97 | $40.48 | +8.24% | 1,874,302 |
| Aug 20, 2018 | $36.53 | $39.13 | $36.43 | $37.40 | +2.75% | 1,276,735 |
| Aug 13, 2018 | $35.48 | $37.10 | $35.04 | $36.40 | +2.82% | 1,387,133 |
| Aug 6, 2018 | $34.05 | $35.79 | $33.90 | $35.40 | +3.84% | 1,079,680 |
| Jul 30, 2018 | $33.28 | $34.46 | $32.86 | $34.09 | +2.43% | 1,138,702 |
| Jul 23, 2018 | $35.64 | $36.44 | $33.17 | $33.28 | -6.65% | 1,592,329 |
| Jul 16, 2018 | $33.57 | $36.43 | $33.06 | $35.65 | +6.23% | 1,700,925 |
| Jul 9, 2018 | $35.26 | $35.47 | $32.66 | $33.56 | -4.58% | 1,979,072 |
| Jul 2, 2018 | $34.25 | $35.60 | $33.52 | $35.17 | +2.27% | 1,272,172 |
| Jun 25, 2018 | $35.61 | $36.18 | $34.24 | $34.39 | -3.64% | 2,459,752 |
| Jun 18, 2018 | $33.45 | $36.38 | $33.20 | $35.69 | +6.35% | 3,092,746 |
| Jun 11, 2018 | $35.07 | $35.36 | $33.44 | $33.56 | -4.11% | 2,406,596 |
| Jun 4, 2018 | $34.60 | $35.56 | $33.68 | $35.00 | +1.16% | 2,641,050 |
| May 29, 2018 | $35.88 | $36.31 | $33.75 | $34.60 | -4.02% | 3,269,637 |
| May 21, 2018 | $36.00 | $37.06 | $35.00 | $36.05 | +0.33% | 2,066,987 |
| May 14, 2018 | $34.75 | $36.36 | $34.36 | $35.93 | +3.99% | 3,162,302 |
| May 7, 2018 | $32.63 | $34.90 | $32.18 | $34.55 | +5.79% | 1,477,913 |
| Apr 30, 2018 | $33.78 | $33.83 | $31.49 | $32.66 | -2.91% | 1,349,289 |
| Apr 23, 2018 | $32.61 | $33.83 | $31.96 | $33.64 | +3.25% | 1,664,393 |
| Apr 16, 2018 | $34.25 | $34.58 | $32.07 | $32.58 | -4.40% | 1,719,033 |
| Apr 9, 2018 | $35.01 | $35.53 | $33.94 | $34.08 | -2.01% | 1,424,105 |
| Apr 2, 2018 | $33.50 | $36.00 | $32.52 | $34.78 | +3.51% | 2,187,156 |
| Mar 26, 2018 | $32.86 | $34.47 | $32.42 | $33.60 | +3.83% | 1,281,357 |
| Mar 19, 2018 | $31.81 | $33.42 | $31.68 | $32.36 | +1.57% | 2,125,733 |
| Mar 12, 2018 | $28.34 | $34.20 | $28.19 | $31.86 | +12.58% | 3,819,685 |
| Mar 5, 2018 | $28.35 | $29.16 | $27.44 | $28.30 | -0.60% | 1,282,477 |
| Feb 26, 2018 | $29.18 | $30.18 | $27.39 | $28.47 | -1.83% | 1,283,274 |
| Feb 20, 2018 | $28.96 | $29.44 | $28.38 | $29.00 | -0.79% | 865,406 |
| Feb 12, 2018 | $29.62 | $29.99 | $28.25 | $29.23 | -1.02% | 1,371,281 |
| Feb 5, 2018 | $28.55 | $30.07 | $27.10 | $29.53 | +2.57% | 1,890,887 |
| Jan 29, 2018 | $31.08 | $31.65 | $28.69 | $28.79 | -7.87% | 1,428,890 |
| Jan 22, 2018 | $32.88 | $33.16 | $30.96 | $31.25 | -4.93% | 1,291,954 |
| Jan 16, 2018 | $33.63 | $33.65 | $31.59 | $32.87 | -1.59% | 797,039 |
| Jan 8, 2018 | $32.48 | $33.84 | $31.75 | $33.40 | +3.44% | 1,387,352 |
| Jan 2, 2018 | $33.71 | $34.27 | $31.46 | $32.29 | -3.55% | 1,270,612 |
| Dec 26, 2017 | $33.27 | $34.34 | $33.10 | $33.48 | +0.75% | 691,800 |
| Dec 18, 2017 | $32.67 | $33.68 | $32.37 | $33.23 | +3.13% | 1,023,057 |
| Dec 11, 2017 | $32.42 | $32.58 | $31.23 | $32.22 | -0.40% | 1,285,958 |
| Dec 4, 2017 | $31.59 | $33.39 | $31.42 | $32.35 | +2.89% | 1,351,755 |
| Nov 27, 2017 | $29.91 | $33.92 | $29.69 | $31.44 | +5.40% | 2,350,018 |
| Nov 20, 2017 | $31.10 | $31.34 | $28.00 | $29.83 | -3.53% | 2,472,494 |
| Nov 13, 2017 | $28.47 | $31.02 | $27.54 | $30.92 | +8.04% | 1,558,792 |
| Nov 6, 2017 | $27.90 | $28.79 | $26.54 | $28.62 | +2.99% | 1,178,076 |
| Oct 30, 2017 | $29.58 | $29.65 | $26.89 | $27.79 | -6.56% | 1,383,079 |
| Oct 23, 2017 | $29.46 | $30.79 | $29.19 | $29.74 | +0.98% | 1,405,076 |
| Oct 16, 2017 | $27.82 | $29.51 | $27.39 | $29.45 | +5.56% | 1,355,899 |
| Oct 9, 2017 | $30.23 | $30.44 | $27.77 | $27.90 | -7.71% | 1,821,406 |
| Oct 2, 2017 | $30.57 | $31.27 | $30.03 | $30.23 | -0.95% | 1,406,520 |
| Sep 25, 2017 | $29.63 | $30.86 | $29.53 | $30.52 | +3.04% | 1,936,427 |
| Sep 18, 2017 | $28.91 | $29.71 | $28.17 | $29.62 | +2.78% | 1,499,903 |
| Sep 11, 2017 | $27.86 | $29.06 | $27.58 | $28.82 | +4.84% | 1,498,919 |
| Sep 5, 2017 | $27.73 | $27.92 | $26.86 | $27.49 | -1.01% | 1,351,042 |
| Aug 28, 2017 | $26.39 | $28.19 | $24.37 | $27.77 | +5.59% | 4,716,761 |
| Aug 21, 2017 | $23.53 | $26.33 | $22.39 | $26.30 | +11.91% | 3,235,175 |
| Aug 14, 2017 | $25.91 | $25.91 | $23.30 | $23.50 | -8.84% | 1,743,996 |
| Aug 7, 2017 | $26.32 | $27.60 | $24.71 | $25.78 | -1.94% | 950,920 |
| Jul 31, 2017 | $27.66 | $27.74 | $25.76 | $26.29 | -4.75% | 1,212,808 |
| Jul 24, 2017 | $26.45 | $28.06 | $25.48 | $27.60 | +3.53% | 1,726,924 |
| Jul 17, 2017 | $27.15 | $27.83 | $26.30 | $26.66 | -1.77% | 1,391,626 |
| Jul 10, 2017 | $27.10 | $27.49 | $26.32 | $27.14 | -0.73% | 1,133,488 |
| Jul 3, 2017 | $27.90 | $28.61 | $26.69 | $27.34 | -1.58% | 726,358 |
| Jun 26, 2017 | $26.29 | $28.66 | $26.19 | $27.78 | +5.95% | 1,385,949 |
| Jun 19, 2017 | $26.72 | $26.91 | $25.00 | $26.22 | -1.72% | 1,286,891 |
| Jun 12, 2017 | $27.48 | $28.45 | $26.17 | $26.68 | -3.02% | 1,385,347 |
| Jun 5, 2017 | $27.17 | $27.59 | $25.88 | $27.51 | +0.92% | 1,314,142 |
| May 30, 2017 | $28.05 | $28.31 | $26.85 | $27.26 | +0.66% | 1,792,560 |
| May 22, 2017 | $24.61 | $27.28 | $24.45 | $27.08 | +10.40% | 2,633,301 |
| May 15, 2017 | $26.38 | $26.74 | $24.51 | $24.53 | -7.12% | 2,004,951 |
| May 8, 2017 | $27.94 | $28.72 | $26.21 | $26.41 | -5.37% | 1,274,174 |
| May 1, 2017 | $28.88 | $29.11 | $27.33 | $27.91 | -3.16% | 1,611,557 |
| Apr 24, 2017 | $28.68 | $29.22 | $28.13 | $28.82 | +2.31% | 1,519,306 |
| Apr 17, 2017 | $26.14 | $28.45 | $25.90 | $28.17 | +8.22% | 1,575,793 |
| Apr 10, 2017 | $25.62 | $26.15 | $25.28 | $26.03 | +1.64% | 1,420,264 |
| Apr 3, 2017 | $26.43 | $26.51 | $24.86 | $25.61 | -3.07% | 1,650,017 |
| Mar 27, 2017 | $26.36 | $27.70 | $26.05 | $26.42 | -0.86% | 1,959,210 |
| Mar 20, 2017 | $27.32 | $27.52 | $25.23 | $26.65 | -4.65% | 3,570,400 |
| Mar 13, 2017 | $30.85 | $32.01 | $26.81 | $27.95 | -9.55% | 3,744,231 |
| Mar 6, 2017 | $30.22 | $30.96 | $29.35 | $30.90 | +1.88% | 1,495,520 |
| Feb 27, 2017 | $30.69 | $32.83 | $29.53 | $30.33 | -1.30% | 1,478,550 |
| Feb 21, 2017 | $30.76 | $31.19 | $29.70 | $30.73 | +0.82% | 699,353 |
| Feb 13, 2017 | $31.72 | $31.78 | $30.08 | $30.48 | -3.36% | 806,405 |
| Feb 6, 2017 | $30.61 | $31.70 | $29.54 | $31.54 | +2.87% | 1,200,999 |
| Jan 30, 2017 | $29.50 | $31.27 | $28.91 | $30.66 | +3.06% | 1,190,301 |
| Jan 23, 2017 | $30.73 | $31.56 | $29.61 | $29.75 | -3.31% | 1,127,734 |
| Jan 17, 2017 | $31.11 | $32.83 | $30.32 | $30.77 | -0.97% | 933,682 |
| Jan 9, 2017 | $31.17 | $32.13 | $30.68 | $31.07 | -0.73% | 1,306,523 |
| Jan 3, 2017 | $33.15 | $33.95 | $31.23 | $31.30 | -4.63% | 1,163,793 |
| Dec 27, 2016 | $33.57 | $34.10 | $32.60 | $32.82 | -2.64% | 717,260 |
| Dec 19, 2016 | $34.78 | $35.72 | $33.19 | $33.71 | -2.49% | 1,514,919 |
| Dec 12, 2016 | $35.62 | $36.61 | $33.81 | $34.57 | -2.87% | 2,296,031 |
| Dec 5, 2016 | $32.99 | $36.41 | $32.89 | $35.59 | +8.24% | 1,930,782 |
| Nov 28, 2016 | $33.01 | $33.63 | $32.14 | $32.88 | -0.51% | 2,122,045 |
| Nov 21, 2016 | $27.70 | $33.70 | $27.13 | $33.05 | +19.23% | 2,846,148 |
| Nov 14, 2016 | $28.60 | $29.82 | $26.73 | $27.72 | – | 2,003,125 |
Seasonality
CAL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.6% | -3.8% | -4.9% | 10.2% | -3.6% | 3.7% | -0.5% | 7.2% | -0.5% | -5.2% | 9.2% | 0.8% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 0.4% | -2.7% | -10.8% | 24.3% | 11.1% | -14.6% | 3.8% | -5.1% | 0.6% | 10.8% | ||
| 2025 | -20.9% | -11.8% | 7.0% | -11.5% | -11.7% | -8.7% | 12.4% | 9.3% | -12.7% | -15.3% | 6.1% | 4.5% |
| 2024 | 2.1% | 23.1% | 6.5% | -10.2% | -5.8% | -2.9% | 14.8% | 9.3% | -21.4% | -9.7% | 4.1% | -25.2% |
| 2023 | 16.8% | 0.3% | -16.9% | 5.4% | -24.3% | 39.1% | 13.0% | 6.0% | 0.6% | -11.1% | 18.7% | 1.4% |
| 2022 | 5.7% | -13.4% | -6.6% | 18.6% | 24.1% | -7.6% | -5.4% | 2.8% | -4.8% | 12.8% | -11.6% | -7.5% |
| 2021 | -3.5% | 5.0% | 38.0% | 6.9% | 7.6% | 9.1% | -9.3% | -0.6% | -9.4% | 3.8% | 2.4% | -3.6% |
| 2020 | -26.1% | -34.3% | -54.3% | 56.0% | -11.6% | 17.2% | -24.3% | 23.8% | 23.3% | -19.7% | 53.3% | 33.7% |
| 2019 | 7.2% | 4.2% | -20.4% | 6.2% | -28.1% | 6.0% | -5.7% | 7.3% | 16.5% | -8.1% | 1.7% | 8.8% |
| 2018 | -11.5% | -5.5% | 20.2% | -2.6% | 8.3% | -2.8% | -2.6% | 20.9% | -11.2% | -4.6% | -11.6% | -7.7% |
| 2017 | -6.3% | -2.9% | -11.4% | 9.1% | -5.1% | 1.9% | -1.8% | -1.1% | 13.4% | -10.5% | 19.4% | 2.8% |