Maplebear Inc. (CART) stock
CARTNasdaqServices-Business Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 13/3025% above fair value
$56.45−0.66 (-1.16%)
Close on Oct 30, 2026Market cap $13.07BP/E 31.0Yield –
Price history
Maplebear share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$56.45
-1.16% on the day
52-week range
$32.73 – $62.00
-9.0% from the high
Change over 52 weeks
+54.0%
From $36.65 on Oct 30, 2025
Average volume
4.87M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $54.31 | $62.00 | $52.61 | $56.45 | +0.02% | 89,906,733 |
| Oct 19, 2026 | $49.96 | $57.98 | $49.08 | $56.44 | +13.27% | 26,961,154 |
| Oct 12, 2026 | $48.24 | $51.58 | $47.44 | $49.83 | +4.33% | 17,754,512 |
| Oct 5, 2026 | $44.78 | $47.97 | $44.57 | $47.76 | +7.93% | 15,332,296 |
| Sep 28, 2026 | $42.67 | $44.86 | $42.03 | $44.25 | +2.45% | 16,771,394 |
| Sep 21, 2026 | $45.73 | $46.27 | $42.12 | $43.19 | -4.80% | 22,841,495 |
| Sep 14, 2026 | $49.23 | $50.22 | $44.88 | $45.37 | -6.90% | 25,361,935 |
| Sep 8, 2026 | $50.48 | $50.74 | $45.78 | $48.73 | -4.58% | 16,596,443 |
| Aug 31, 2026 | $50.92 | $52.68 | $49.09 | $51.07 | +1.05% | 13,650,907 |
| Aug 24, 2026 | $49.84 | $52.05 | $49.17 | $50.54 | +1.42% | 13,813,874 |
| Aug 17, 2026 | $48.38 | $51.82 | $47.64 | $49.83 | +1.94% | 24,339,238 |
| Aug 10, 2026 | $49.70 | $50.95 | $47.51 | $48.88 | -2.57% | 22,381,298 |
| Aug 3, 2026 | $44.87 | $51.06 | $44.60 | $50.17 | +12.49% | 29,080,914 |
| Jul 27, 2026 | $42.85 | $46.73 | $42.62 | $44.60 | +5.66% | 13,675,843 |
| Jul 20, 2026 | $45.66 | $47.18 | $42.10 | $42.21 | -7.88% | 17,508,515 |
| Jul 13, 2026 | $48.39 | $49.16 | $45.57 | $45.82 | -5.31% | 21,401,135 |
| Jul 6, 2026 | $46.12 | $49.07 | $45.96 | $48.39 | +5.70% | 21,712,381 |
| Jun 29, 2026 | $47.72 | $49.21 | $42.25 | $45.78 | -3.54% | 19,949,690 |
| Jun 22, 2026 | $44.21 | $48.27 | $43.72 | $47.46 | +6.53% | 20,146,099 |
| Jun 15, 2026 | $41.24 | $47.13 | $41.04 | $44.55 | +8.01% | 23,439,738 |
| Jun 8, 2026 | $40.70 | $43.33 | $39.89 | $41.25 | -0.04% | 20,918,186 |
| Jun 1, 2026 | $40.66 | $42.92 | $38.95 | $41.26 | +3.67% | 18,898,658 |
| May 26, 2026 | $41.12 | $41.72 | $39.21 | $39.80 | -3.44% | 12,254,073 |
| May 18, 2026 | $39.57 | $42.55 | $39.02 | $41.22 | +3.80% | 16,449,395 |
| May 11, 2026 | $40.14 | $41.65 | $37.99 | $39.71 | -1.59% | 27,889,164 |
| May 4, 2026 | $42.20 | $44.46 | $37.63 | $40.35 | -4.36% | 35,185,159 |
| Apr 27, 2026 | $42.58 | $43.82 | $41.46 | $42.19 | +0.05% | 14,250,698 |
| Apr 20, 2026 | $41.39 | $44.77 | $41.12 | $42.17 | +1.88% | 15,309,136 |
| Apr 13, 2026 | $39.14 | $42.23 | $39.04 | $41.39 | +5.45% | 16,201,443 |
| Apr 6, 2026 | $38.96 | $41.72 | $38.14 | $39.25 | +1.24% | 19,717,139 |
| Mar 30, 2026 | $36.69 | $38.96 | $36.69 | $38.77 | +8.54% | 14,849,516 |
| Mar 23, 2026 | $37.37 | $38.30 | $35.18 | $35.72 | -3.28% | 13,601,318 |
| Mar 16, 2026 | $38.18 | $39.43 | $36.05 | $36.93 | -3.40% | 21,795,240 |
| Mar 9, 2026 | $37.53 | $39.55 | $36.23 | $38.23 | +0.37% | 24,946,949 |
| Mar 2, 2026 | $37.02 | $38.82 | $36.20 | $38.09 | +1.55% | 20,302,606 |
| Feb 23, 2026 | $36.19 | $38.58 | $35.53 | $37.51 | +3.48% | 23,957,972 |
| Feb 17, 2026 | $37.46 | $37.69 | $34.51 | $36.25 | -0.14% | 23,100,552 |
| Feb 9, 2026 | $34.64 | $39.70 | $32.73 | $36.30 | +4.79% | 43,518,495 |
| Feb 2, 2026 | $37.92 | $38.45 | $34.15 | $34.64 | -6.78% | 26,732,471 |
| Jan 26, 2026 | $40.13 | $40.83 | $36.71 | $37.16 | -6.87% | 24,729,526 |
| Jan 20, 2026 | $39.16 | $40.07 | $38.01 | $39.90 | +1.24% | 24,727,418 |
| Jan 12, 2026 | $41.15 | $43.15 | $38.85 | $39.41 | -4.27% | 30,270,146 |
| Jan 5, 2026 | $43.79 | $45.20 | $40.28 | $41.17 | -6.24% | 24,199,284 |
| Dec 29, 2025 | $45.77 | $46.00 | $43.61 | $43.91 | -4.23% | 11,747,284 |
| Dec 22, 2025 | $46.01 | $46.02 | $44.42 | $45.85 | -0.20% | 11,680,584 |
| Dec 15, 2025 | $44.70 | $46.61 | $43.92 | $45.94 | +2.18% | 24,811,174 |
| Dec 8, 2025 | $44.43 | $47.29 | $42.85 | $44.96 | +1.77% | 25,157,828 |
| Dec 1, 2025 | $41.76 | $44.27 | $41.07 | $44.18 | +5.17% | 22,264,109 |
| Nov 24, 2025 | $40.39 | $42.73 | $40.27 | $42.01 | +4.53% | 17,227,236 |
| Nov 17, 2025 | $40.66 | $41.95 | $39.64 | $40.19 | -2.10% | 30,321,288 |
| Nov 10, 2025 | $38.69 | $41.75 | $35.25 | $41.05 | +11.70% | 45,866,944 |
| Nov 3, 2025 | $37.06 | $37.79 | $34.78 | $36.75 | -0.30% | 40,616,922 |
| Oct 27, 2025 | $39.00 | $39.36 | $35.70 | $36.86 | -5.85% | 25,430,135 |
| Oct 20, 2025 | $38.85 | $39.88 | $38.25 | $39.15 | +1.71% | 21,445,004 |
| Oct 13, 2025 | $38.77 | $40.20 | $38.04 | $38.49 | +0.47% | 20,109,135 |
| Oct 6, 2025 | $38.63 | $39.85 | $37.17 | $38.31 | +0.34% | 30,518,778 |
| Sep 29, 2025 | $40.60 | $40.78 | $34.87 | $38.18 | -9.78% | 69,767,103 |
| Sep 22, 2025 | $42.39 | $43.00 | $40.65 | $42.32 | +1.98% | 22,812,195 |
| Sep 15, 2025 | $47.00 | $47.75 | $41.43 | $41.50 | -10.48% | 31,610,187 |
| Sep 8, 2025 | $45.61 | $47.91 | $44.53 | $46.36 | +2.36% | 20,303,554 |
| Sep 2, 2025 | $43.17 | $45.46 | $42.75 | $45.29 | +4.43% | 18,021,201 |
| Aug 25, 2025 | $43.37 | $44.26 | $42.48 | $43.37 | 0.00% | 20,609,643 |
| Aug 18, 2025 | $44.18 | $46.66 | $43.33 | $43.37 | -1.25% | 24,914,452 |
| Aug 11, 2025 | $51.20 | $52.31 | $43.00 | $43.92 | -14.24% | 39,748,008 |
| Aug 4, 2025 | $47.27 | $53.50 | $47.09 | $51.21 | +8.93% | 31,772,943 |
| Jul 28, 2025 | $48.40 | $48.47 | $46.46 | $47.01 | -2.89% | 20,211,242 |
| Jul 21, 2025 | $49.16 | $50.33 | $48.33 | $48.41 | -1.43% | 13,048,669 |
| Jul 14, 2025 | $47.94 | $49.70 | $47.17 | $49.11 | +2.33% | 16,058,358 |
| Jul 7, 2025 | $47.00 | $49.63 | $46.50 | $47.99 | +1.72% | 19,394,730 |
| Jun 30, 2025 | $45.21 | $47.42 | $44.26 | $47.18 | +5.17% | 11,162,936 |
| Jun 23, 2025 | $43.74 | $45.45 | $42.88 | $44.86 | +2.54% | 17,435,789 |
| Jun 16, 2025 | $43.27 | $44.53 | $42.91 | $43.75 | +0.88% | 19,779,158 |
| Jun 9, 2025 | $46.35 | $46.35 | $43.28 | $43.37 | -5.04% | 16,901,622 |
| Jun 2, 2025 | $45.68 | $47.84 | $45.29 | $45.67 | 0.00% | 17,531,951 |
| May 26, 2025 | $46.61 | $47.56 | $45.10 | $45.67 | -2.81% | 18,693,761 |
| May 19, 2025 | $45.00 | $47.70 | $44.67 | $46.99 | +2.91% | 15,686,030 |
| May 12, 2025 | $44.68 | $45.71 | $43.20 | $45.66 | +4.32% | 21,095,008 |
| May 5, 2025 | $45.50 | $47.47 | $42.38 | $43.77 | -3.21% | 25,268,526 |
| Apr 28, 2025 | $41.91 | $45.57 | $38.64 | $45.22 | +7.90% | 34,159,393 |
| Apr 21, 2025 | $42.57 | $43.72 | $41.10 | $41.91 | -2.51% | 17,004,008 |
| Apr 14, 2025 | $41.63 | $43.04 | $41.04 | $42.99 | +4.42% | 16,549,151 |
| Apr 7, 2025 | $35.69 | $41.32 | $35.14 | $41.17 | +10.17% | 23,602,794 |
| Mar 31, 2025 | $39.12 | $41.04 | $36.74 | $37.37 | -5.94% | 17,672,934 |
| Mar 24, 2025 | $40.17 | $42.15 | $39.12 | $39.73 | +2.13% | 15,719,047 |
| Mar 17, 2025 | $38.67 | $40.75 | $38.33 | $38.90 | +0.86% | 27,406,754 |
| Mar 10, 2025 | $39.48 | $40.01 | $37.14 | $38.57 | -3.33% | 20,586,040 |
| Mar 3, 2025 | $40.66 | $40.84 | $36.69 | $39.90 | -2.90% | 27,584,131 |
| Feb 24, 2025 | $51.72 | $52.27 | $39.99 | $41.09 | -21.53% | 39,034,695 |
| Feb 18, 2025 | $51.43 | $53.44 | $49.42 | $52.37 | +2.74% | 17,681,928 |
| Feb 10, 2025 | $49.61 | $51.33 | $48.29 | $50.97 | +3.58% | 12,539,023 |
| Feb 3, 2025 | $46.96 | $50.11 | $46.07 | $49.21 | +1.93% | 12,810,653 |
| Jan 27, 2025 | $45.17 | $49.90 | $44.81 | $48.28 | +4.98% | 14,654,205 |
| Jan 21, 2025 | $46.35 | $46.71 | $44.05 | $45.99 | -0.71% | 11,645,593 |
| Jan 13, 2025 | $44.83 | $47.35 | $43.29 | $46.32 | +4.73% | 43,647,096 |
| Jan 6, 2025 | $45.49 | $45.57 | $42.29 | $44.23 | -1.56% | 19,276,585 |
| Dec 30, 2024 | $41.73 | $44.97 | $41.38 | $44.93 | +6.47% | 9,249,373 |
| Dec 23, 2024 | $41.75 | $44.06 | $41.11 | $42.20 | +0.43% | 6,783,276 |
| Dec 16, 2024 | $41.57 | $43.43 | $41.26 | $42.02 | +0.57% | 22,083,864 |
| Dec 9, 2024 | $44.41 | $44.41 | $40.88 | $41.78 | -5.45% | 21,933,862 |
| Dec 2, 2024 | $43.46 | $45.86 | $42.71 | $44.19 | +1.19% | 20,204,569 |
| Nov 25, 2024 | $43.20 | $44.06 | $42.52 | $43.67 | +1.04% | 11,229,510 |
| Nov 18, 2024 | $41.48 | $43.31 | $40.17 | $43.22 | +2.90% | 25,141,722 |
| Nov 11, 2024 | $48.34 | $48.51 | $40.80 | $42.00 | -11.99% | 35,432,668 |
| Nov 4, 2024 | $44.70 | $50.01 | $44.00 | $47.72 | +6.58% | 17,185,457 |
| Oct 28, 2024 | $45.00 | $45.75 | $43.71 | $44.78 | +0.53% | 11,667,590 |
| Oct 21, 2024 | $42.97 | $45.13 | $42.34 | $44.54 | +4.16% | 12,487,016 |
| Oct 14, 2024 | $43.79 | $43.81 | $41.54 | $42.76 | -1.93% | 11,086,740 |
| Oct 7, 2024 | $40.07 | $45.01 | $40.06 | $43.60 | +7.89% | 18,596,201 |
| Sep 30, 2024 | $40.17 | $41.32 | $38.88 | $40.41 | +1.28% | 10,251,863 |
| Sep 23, 2024 | $41.91 | $41.92 | $38.74 | $39.90 | -5.32% | 18,587,563 |
| Sep 16, 2024 | $36.88 | $42.58 | $36.35 | $42.14 | +13.92% | 43,511,113 |
| Sep 9, 2024 | $34.15 | $37.12 | $34.06 | $36.99 | +8.76% | 17,305,022 |
| Sep 3, 2024 | $35.23 | $35.35 | $33.17 | $34.01 | -5.24% | 11,421,187 |
| Aug 26, 2024 | $35.54 | $37.32 | $35.08 | $35.89 | +0.81% | 11,925,557 |
| Aug 19, 2024 | $32.11 | $35.81 | $31.99 | $35.60 | +10.66% | 15,615,518 |
| Aug 12, 2024 | $32.00 | $32.99 | $31.51 | $32.17 | +0.85% | 18,663,850 |
| Aug 5, 2024 | $29.89 | $33.97 | $29.84 | $31.90 | +1.11% | 24,740,681 |
| Jul 29, 2024 | $34.50 | $35.25 | $31.40 | $31.55 | -8.07% | 13,072,742 |
| Jul 22, 2024 | $35.00 | $35.89 | $33.72 | $34.32 | -1.94% | 12,076,302 |
| Jul 15, 2024 | $34.89 | $36.54 | $34.11 | $35.00 | +0.37% | 14,342,623 |
| Jul 8, 2024 | $34.52 | $35.42 | $32.41 | $34.87 | +1.13% | 14,304,369 |
| Jul 1, 2024 | $31.87 | $34.63 | $31.51 | $34.48 | +7.28% | 13,417,246 |
| Jun 24, 2024 | $31.39 | $33.33 | $30.92 | $32.14 | +2.00% | 33,819,929 |
| Jun 17, 2024 | $32.64 | $34.14 | $31.47 | $31.51 | -3.46% | 22,945,599 |
| Jun 10, 2024 | $33.04 | $34.73 | $31.91 | $32.64 | -1.03% | 16,995,259 |
| Jun 3, 2024 | $30.70 | $34.03 | $29.95 | $32.98 | +8.20% | 19,579,216 |
| May 28, 2024 | $32.50 | $32.52 | $30.07 | $30.48 | -5.84% | 19,374,833 |
| May 20, 2024 | $34.11 | $34.64 | $31.73 | $32.37 | -6.01% | 20,022,664 |
| May 13, 2024 | $34.38 | $35.03 | $31.90 | $34.44 | -1.43% | 29,099,730 |
| May 6, 2024 | $37.00 | $38.87 | $34.89 | $34.94 | -4.80% | 30,693,733 |
| Apr 29, 2024 | $35.23 | $36.81 | $33.83 | $36.70 | +5.79% | 18,719,741 |
| Apr 22, 2024 | $35.49 | $36.44 | $32.29 | $34.69 | -1.53% | 21,417,464 |
| Apr 15, 2024 | $37.77 | $38.14 | $34.36 | $35.23 | -6.82% | 18,847,221 |
| Apr 8, 2024 | $39.27 | $39.60 | $37.26 | $37.81 | -3.35% | 12,474,647 |
| Apr 1, 2024 | $37.36 | $39.30 | $35.81 | $39.12 | +4.91% | 16,389,704 |
| Mar 25, 2024 | $38.49 | $38.84 | $35.53 | $37.29 | -0.61% | 12,561,923 |
| Mar 18, 2024 | $35.85 | $38.56 | $35.77 | $37.52 | +4.80% | 15,861,108 |
| Mar 11, 2024 | $34.38 | $37.09 | $34.15 | $35.80 | +4.13% | 16,457,122 |
| Mar 4, 2024 | $32.92 | $35.27 | $32.30 | $34.38 | +3.65% | 23,248,142 |
| Feb 26, 2024 | $30.36 | $34.60 | $29.72 | $33.17 | +8.43% | 26,513,907 |
| Feb 20, 2024 | $27.00 | $32.19 | $26.82 | $30.59 | +14.27% | 37,896,199 |
| Feb 12, 2024 | $26.25 | $28.26 | $24.52 | $26.77 | +0.64% | 58,572,057 |
| Feb 5, 2024 | $25.01 | $27.28 | $23.59 | $26.60 | +6.06% | 17,510,337 |
| Jan 29, 2024 | $25.46 | $25.92 | $24.14 | $25.08 | -1.57% | 10,505,663 |
| Jan 22, 2024 | $26.50 | $27.94 | $24.42 | $25.48 | -2.04% | 13,420,168 |
| Jan 16, 2024 | $22.96 | $27.19 | $22.70 | $26.01 | +12.65% | 10,985,060 |
| Jan 8, 2024 | $22.43 | $23.87 | $22.25 | $23.09 | +2.94% | 7,943,530 |
| Jan 2, 2024 | $23.44 | $24.99 | $22.13 | $22.43 | -4.43% | 8,014,821 |
| Dec 26, 2023 | $23.96 | $24.70 | $23.38 | $23.47 | -1.32% | 4,238,431 |
| Dec 18, 2023 | $24.74 | $25.46 | $23.02 | $23.79 | -3.31% | 9,337,150 |
| Dec 11, 2023 | $24.54 | $26.38 | $23.35 | $24.60 | +0.65% | 8,427,210 |
| Dec 4, 2023 | $25.26 | $25.76 | $23.26 | $24.44 | -3.67% | 8,402,073 |
| Nov 27, 2023 | $25.77 | $27.68 | $23.90 | $25.37 | -1.21% | 7,201,403 |
| Nov 20, 2023 | $25.20 | $26.00 | $24.63 | $25.68 | +1.70% | 3,189,333 |
| Nov 13, 2023 | $25.01 | $26.96 | $24.77 | $25.25 | +0.16% | 5,438,950 |
| Nov 6, 2023 | $27.30 | $29.28 | $23.55 | $25.21 | -6.32% | 13,061,165 |
| Oct 30, 2023 | $24.94 | $28.88 | $24.31 | $26.91 | +8.03% | 6,512,275 |
| Oct 23, 2023 | $24.66 | $26.80 | $24.11 | $24.91 | +0.24% | 5,230,493 |
| Oct 16, 2023 | $26.10 | $26.15 | $24.10 | $24.85 | -2.82% | 6,841,797 |
| Oct 9, 2023 | $25.00 | $27.49 | $23.36 | $25.57 | +0.39% | 16,585,503 |
| Oct 2, 2023 | $29.34 | $29.72 | $24.68 | $25.47 | -14.21% | 12,116,766 |
| Sep 25, 2023 | $29.90 | $30.88 | $28.26 | $29.69 | -1.03% | 12,265,854 |
| Sep 18, 2023 | $13.05 | $42.95 | $13.05 | $30.00 | +129.89% | 67,629,289 |
| Sep 11, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Sep 5, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Aug 28, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Aug 21, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Aug 14, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Aug 7, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jul 31, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jul 24, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jul 17, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jul 10, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jul 3, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jun 26, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jun 20, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jun 12, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jun 5, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| May 30, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| May 22, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| May 15, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| May 8, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| May 1, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Apr 24, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Apr 17, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Apr 10, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Apr 3, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Mar 27, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Mar 20, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Mar 13, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Mar 6, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Feb 27, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Feb 21, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Feb 13, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Feb 6, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jan 30, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jan 23, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jan 17, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jan 9, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jan 3, 2023 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Dec 27, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Dec 19, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Dec 12, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Dec 5, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Nov 28, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Nov 21, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Nov 14, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Nov 7, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Oct 31, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Oct 24, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Oct 17, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Oct 10, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Oct 3, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Sep 26, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Sep 19, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Sep 12, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Sep 6, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Aug 29, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Aug 22, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Aug 15, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Aug 8, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Aug 1, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jul 25, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jul 18, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jul 11, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jul 5, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jun 27, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jun 22, 2022 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Mar 30, 2020 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Mar 23, 2020 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Mar 16, 2020 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Mar 9, 2020 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Mar 2, 2020 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Feb 24, 2020 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Feb 18, 2020 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Feb 10, 2020 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Feb 3, 2020 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jan 27, 2020 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jan 21, 2020 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jan 13, 2020 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Jan 6, 2020 | $13.05 | $13.05 | $13.05 | $13.05 | 0.00% | 0 |
| Dec 30, 2019 | $12.73 | $13.05 | $12.59 | $13.05 | +3.24% | 64,599 |
| Dec 23, 2019 | $13.05 | $13.05 | $11.97 | $12.64 | -3.81% | 18,903 |
| Dec 16, 2019 | $12.76 | $13.14 | $12.60 | $13.14 | +3.06% | 57,923 |
| Dec 9, 2019 | $12.52 | $12.75 | $12.23 | $12.75 | +2.16% | 25,395 |
| Dec 2, 2019 | $12.56 | $12.62 | $12.01 | $12.48 | -0.56% | 19,221 |
| Nov 25, 2019 | $12.51 | $12.65 | $12.26 | $12.55 | 0.00% | 634,410 |
| Nov 18, 2019 | $11.81 | $12.99 | $11.81 | $12.55 | +10.38% | 225,351 |
| Nov 11, 2019 | $11.25 | $11.82 | $11.25 | $11.37 | +0.80% | 11,393 |
| Nov 4, 2019 | $11.58 | $12.03 | $11.27 | $11.28 | +0.36% | 7,165 |
| Oct 28, 2019 | $10.52 | $11.48 | $10.34 | $11.24 | +8.29% | 49,196 |
| Oct 21, 2019 | $10.50 | $11.68 | $10.38 | $10.38 | -0.48% | 108,732 |
| Oct 14, 2019 | $10.38 | $10.62 | $10.29 | $10.43 | +0.29% | 39,427 |
| Oct 7, 2019 | $10.38 | $10.58 | $10.11 | $10.40 | +0.39% | 31,673 |
| Sep 30, 2019 | $10.30 | $10.62 | $10.11 | $10.36 | +0.58% | 29,546 |
| Sep 23, 2019 | $10.59 | $10.87 | $10.30 | $10.30 | -2.37% | 37,117 |
| Sep 16, 2019 | $10.89 | $10.96 | $10.55 | $10.55 | -2.94% | 64,705 |
| Sep 9, 2019 | $10.13 | $10.89 | $10.11 | $10.87 | +7.09% | 222,535 |
| Sep 3, 2019 | $9.94 | $10.26 | $9.94 | $10.15 | +1.30% | 23,546 |
| Aug 26, 2019 | $10.04 | $10.10 | $9.79 | $10.02 | +2.24% | 39,423 |
| Aug 19, 2019 | $10.14 | $10.15 | $9.80 | $9.80 | -2.29% | 19,524 |
| Aug 12, 2019 | $10.38 | $10.40 | $9.70 | $10.03 | -1.96% | 75,073 |
| Aug 5, 2019 | $9.95 | $10.23 | $9.33 | $10.23 | +2.71% | 149,940 |
| Jul 29, 2019 | $9.96 | $10.43 | $9.91 | $9.96 | +1.01% | 246,207 |
| Jul 22, 2019 | $10.18 | $10.39 | $9.50 | $9.86 | -3.05% | 251,745 |
| Jul 15, 2019 | $9.67 | $10.58 | $9.67 | $10.17 | +32.77% | 680,872 |
| Jul 8, 2019 | $7.72 | $7.97 | $7.56 | $7.66 | -0.13% | 26,308 |
| Jul 1, 2019 | $7.83 | $7.92 | $7.67 | $7.67 | -2.42% | 24,328 |
| Jun 24, 2019 | $7.78 | $8.24 | $7.66 | $7.86 | +1.03% | 46,517 |
| Jun 17, 2019 | $7.71 | $7.99 | $7.49 | $7.78 | +1.70% | 22,273 |
| Jun 10, 2019 | $8.19 | $8.23 | $7.64 | $7.65 | -4.97% | 64,491 |
| Jun 3, 2019 | $8.08 | $8.35 | $7.50 | $8.05 | +0.50% | 21,045 |
| May 28, 2019 | $8.40 | $8.40 | $8.01 | $8.01 | -2.44% | 22,979 |
| May 20, 2019 | $8.28 | $8.40 | $8.21 | $8.21 | -0.73% | 29,650 |
| May 13, 2019 | $8.36 | $8.39 | $8.20 | $8.27 | -3.39% | 23,709 |
| May 6, 2019 | $8.15 | $9.00 | $8.15 | $8.56 | +2.03% | 47,923 |
| Apr 29, 2019 | $8.22 | $8.45 | $8.12 | $8.39 | +0.12% | 34,534 |
| Apr 22, 2019 | $8.18 | $8.40 | $8.01 | $8.38 | +0.48% | 59,231 |
| Apr 15, 2019 | $8.66 | $8.90 | $8.12 | $8.34 | -2.11% | 22,526 |
| Apr 8, 2019 | $8.39 | $9.35 | $8.29 | $8.52 | +2.77% | 78,809 |
| Apr 1, 2019 | $8.22 | $8.29 | $8.01 | $8.29 | +1.10% | 148,043 |
| Mar 25, 2019 | $8.23 | $8.27 | $7.95 | $8.20 | -0.49% | 43,339 |
| Mar 18, 2019 | $8.23 | $8.47 | $8.00 | $8.24 | -0.36% | 217,236 |
| Mar 11, 2019 | $8.29 | $8.48 | $8.21 | $8.27 | -0.72% | 156,607 |
| Mar 4, 2019 | $8.37 | $8.50 | $8.28 | $8.33 | -0.36% | 21,571 |
| Feb 25, 2019 | $8.37 | $8.51 | $8.03 | $8.36 | -0.12% | 113,970 |
| Feb 19, 2019 | $8.71 | $8.71 | $8.33 | $8.37 | -0.48% | 35,211 |
| Feb 11, 2019 | $8.32 | $8.67 | $8.31 | $8.41 | +1.33% | 31,216 |
| Feb 4, 2019 | $8.20 | $8.32 | $8.16 | $8.30 | +1.10% | 94,012 |
| Jan 28, 2019 | $7.82 | $8.38 | $7.82 | $8.21 | +2.88% | 47,306 |
| Jan 22, 2019 | $8.40 | $8.40 | $7.82 | $7.98 | +2.18% | 501,375 |
| Jan 14, 2019 | $7.81 | $8.26 | $7.71 | $7.81 | +1.03% | 17,618 |
| Jan 7, 2019 | $8.39 | $8.39 | $7.67 | $7.73 | +1.44% | 12,494 |
| Dec 31, 2018 | $7.59 | $7.99 | $7.52 | $7.62 | +0.66% | 11,840 |
| Dec 24, 2018 | $7.51 | $7.84 | $7.51 | $7.57 | +0.53% | 6,908 |
| Dec 17, 2018 | $7.40 | $7.89 | $7.40 | $7.53 | +1.21% | 42,189 |
| Dec 10, 2018 | $7.57 | $8.18 | $7.41 | $7.44 | -2.75% | 38,443 |
| Dec 3, 2018 | $7.82 | $7.95 | $7.38 | $7.65 | -1.29% | 81,183 |
| Nov 26, 2018 | $8.05 | $8.07 | $7.51 | $7.75 | -3.37% | 66,320 |
| Nov 19, 2018 | $8.13 | $8.13 | $8.02 | $8.02 | 0.00% | 19,052 |
| Nov 12, 2018 | $8.01 | $8.25 | $7.20 | $8.02 | -2.55% | 11,672 |
| Nov 5, 2018 | $8.20 | $8.35 | $8.08 | $8.23 | +0.61% | 20,946 |
| Oct 29, 2018 | $8.08 | $8.35 | $8.08 | $8.18 | +0.86% | 3,315 |
| Oct 22, 2018 | $8.38 | $8.42 | $7.88 | $8.11 | -2.41% | 2,591 |
| Oct 15, 2018 | $8.43 | $8.43 | $8.31 | $8.31 | -1.31% | 41,494 |
| Oct 8, 2018 | $8.32 | $8.50 | $8.24 | $8.42 | +1.81% | 44,431 |
| Oct 1, 2018 | $8.22 | $8.38 | $8.21 | $8.27 | +0.61% | 3,209 |
| Sep 24, 2018 | $8.27 | $8.45 | $8.06 | $8.22 | -0.60% | 64,758 |
| Sep 17, 2018 | $8.41 | $8.80 | $8.22 | $8.27 | -0.60% | 65,811 |
| Sep 10, 2018 | $8.18 | $8.50 | $8.18 | $8.32 | +2.72% | 68,523 |
| Sep 4, 2018 | $8.07 | $8.20 | $8.06 | $8.10 | +0.12% | 3,751 |
| Aug 27, 2018 | $8.10 | $8.16 | $8.05 | $8.09 | +0.50% | 48,347 |
| Aug 20, 2018 | $8.00 | $8.21 | $7.92 | $8.05 | +0.63% | 7,899 |
| Aug 13, 2018 | $8.30 | $8.42 | $7.40 | $8.00 | -4.88% | 8,764 |
| Aug 6, 2018 | $8.31 | $8.48 | $8.25 | $8.41 | -0.47% | 14,629 |
| Jul 30, 2018 | $8.43 | $8.95 | $8.30 | $8.45 | +1.81% | 4,627 |
| Jul 23, 2018 | $8.35 | $8.45 | $8.30 | $8.30 | -1.19% | 17,895 |
| Jul 16, 2018 | $8.26 | $8.50 | $8.25 | $8.40 | +1.20% | 5,285 |
| Jul 9, 2018 | $8.42 | $8.46 | $8.25 | $8.30 | -1.19% | 20,898 |
| Jul 2, 2018 | $8.31 | $8.47 | $8.15 | $8.40 | +1.94% | 45,606 |
| Jun 25, 2018 | $8.10 | $8.25 | $8.10 | $8.24 | +1.60% | 3,710 |
| Jun 18, 2018 | $8.15 | $8.25 | $8.05 | $8.11 | -0.49% | 59,094 |
| Jun 11, 2018 | $8.18 | $8.38 | $8.10 | $8.15 | +0.62% | 15,954 |
| Jun 4, 2018 | $8.07 | $8.25 | $8.05 | $8.10 | -1.10% | 25,317 |
| May 29, 2018 | $8.06 | $8.25 | $8.06 | $8.19 | 0.00% | 28,353 |
| May 21, 2018 | $8.10 | $8.27 | $8.05 | $8.19 | +1.74% | 50,978 |
| May 14, 2018 | $8.08 | $8.14 | $7.85 | $8.05 | -0.62% | 43,121 |
| May 7, 2018 | $8.15 | $8.17 | $8.06 | $8.10 | -0.49% | 54,650 |
| Apr 30, 2018 | $8.04 | $8.20 | $8.00 | $8.14 | +1.37% | 59,091 |
| Apr 23, 2018 | $8.00 | $8.10 | $7.85 | $8.03 | +0.37% | 203,261 |
| Apr 16, 2018 | $9.01 | $9.03 | $8.00 | $8.00 | -12.18% | 387,026 |
| Apr 9, 2018 | $9.26 | $9.32 | $8.80 | $9.11 | -3.09% | 53,985 |
| Apr 2, 2018 | $9.21 | $9.43 | $9.21 | $9.40 | +4.10% | 8,031 |
| Mar 26, 2018 | $8.86 | $9.38 | $8.85 | $9.03 | -3.63% | 1,148 |
| Mar 19, 2018 | $9.35 | $9.61 | $9.21 | $9.37 | +0.21% | 27,476 |
| Mar 12, 2018 | $9.29 | $9.50 | $9.20 | $9.35 | +0.75% | 18,682 |
| Mar 5, 2018 | $9.15 | $9.70 | $9.03 | $9.28 | +1.20% | 53,720 |
| Feb 26, 2018 | $9.42 | $9.70 | $9.01 | $9.17 | -0.97% | 14,686 |
| Feb 20, 2018 | $9.28 | $9.56 | $9.01 | $9.26 | +0.11% | 67,756 |
| Feb 12, 2018 | $9.17 | $9.32 | $8.95 | $9.25 | +1.43% | 2,972 |
| Feb 5, 2018 | $9.53 | $9.77 | $9.10 | $9.12 | -5.39% | 38,740 |
| Jan 29, 2018 | $9.85 | $10.00 | $9.50 | $9.64 | -2.03% | 27,006 |
| Jan 22, 2018 | $9.41 | $9.85 | $9.39 | $9.84 | +4.02% | 17,901 |
| Jan 16, 2018 | $9.08 | $9.85 | $9.08 | $9.46 | -1.97% | 13,271 |
| Jan 8, 2018 | $9.60 | $9.69 | $9.40 | $9.65 | +1.05% | 12,416 |
| Jan 2, 2018 | $9.74 | $9.85 | $9.35 | $9.55 | 0.00% | 32,548 |
| Dec 26, 2017 | $9.69 | $9.77 | $9.05 | $9.55 | +2.69% | 25,517 |
| Dec 18, 2017 | $9.21 | $9.30 | $9.20 | $9.30 | -4.12% | 17,527 |
| Dec 11, 2017 | $9.40 | $9.70 | $9.20 | $9.70 | +2.21% | 38,295 |
| Dec 4, 2017 | $9.43 | $9.54 | $9.23 | $9.49 | +2.04% | 46,877 |
| Nov 27, 2017 | $9.23 | $9.35 | $9.06 | $9.30 | +2.31% | 51,397 |
| Nov 20, 2017 | $8.40 | $9.12 | $8.27 | $9.09 | +8.86% | 49,844 |
| Nov 13, 2017 | $8.25 | $8.50 | $8.25 | $8.35 | +1.21% | 37,164 |
| Nov 6, 2017 | $8.30 | $8.36 | $8.21 | $8.25 | -0.72% | 20,708 |
| Oct 30, 2017 | $8.39 | $8.39 | $8.17 | $8.31 | -0.95% | 10,129 |
| Oct 23, 2017 | $8.19 | $8.39 | $8.19 | $8.39 | 0.00% | 3,063 |
| Oct 16, 2017 | $8.21 | $8.39 | $8.16 | $8.39 | +1.45% | 788 |
| Oct 9, 2017 | $8.36 | $8.37 | $8.18 | $8.27 | -0.72% | 1,737 |
| Oct 2, 2017 | $8.20 | $8.33 | $8.07 | $8.33 | +3.48% | 11,867 |
| Sep 25, 2017 | $8.08 | $8.25 | $8.05 | $8.05 | -3.71% | 11,693 |
| Sep 18, 2017 | $8.35 | $8.36 | $8.12 | $8.36 | -1.07% | 8,819 |
| Sep 11, 2017 | $8.23 | $8.45 | $8.11 | $8.45 | +2.42% | 11,359 |
| Sep 5, 2017 | $8.13 | $8.25 | $8.13 | $8.25 | +1.85% | 3,635 |
| Aug 28, 2017 | $8.21 | $8.26 | $8.06 | $8.10 | -1.82% | 9,656 |
| Aug 21, 2017 | $8.25 | $8.25 | $8.05 | $8.25 | +0.12% | 19,471 |
| Aug 14, 2017 | $8.42 | $8.42 | $8.09 | $8.24 | +0.37% | 10,557 |
| Aug 7, 2017 | $8.09 | $8.25 | $8.07 | $8.21 | -0.24% | 15,754 |
| Jul 31, 2017 | $8.01 | $8.23 | $7.76 | $8.23 | +3.13% | 31,766 |
| Jul 24, 2017 | $7.96 | $8.27 | $7.65 | $7.98 | +3.23% | 7,980 |
| Jul 17, 2017 | $7.51 | $7.80 | $7.51 | $7.73 | +3.76% | 13,321 |
| Jul 10, 2017 | $7.58 | $7.59 | $7.34 | $7.45 | -1.84% | 11,994 |
| Jul 3, 2017 | $7.49 | $7.86 | $7.31 | $7.59 | +1.61% | 9,990 |
| Jun 26, 2017 | $7.07 | $7.48 | $7.00 | $7.47 | +6.71% | 116,329 |
| Jun 19, 2017 | $7.42 | $7.44 | $7.00 | $7.00 | -7.65% | 21,995 |
| Jun 12, 2017 | $7.29 | $7.70 | $7.23 | $7.58 | +7.52% | 13,011 |
| Jun 5, 2017 | $7.00 | $7.29 | $6.91 | $7.05 | -1.26% | 4,879 |
| May 30, 2017 | $7.17 | $7.17 | $7.10 | $7.14 | -0.42% | 1,715 |
| May 22, 2017 | $6.94 | $7.27 | $6.90 | $7.17 | +3.31% | 10,718 |
| May 15, 2017 | $6.96 | $7.20 | $6.90 | $6.94 | -0.86% | 5,674 |
| May 8, 2017 | $7.09 | $7.20 | $7.00 | $7.00 | -3.18% | 1,350 |
| May 1, 2017 | $7.30 | $7.33 | $6.95 | $7.23 | +2.26% | 2,238 |
| Apr 24, 2017 | $7.08 | $7.20 | $7.00 | $7.07 | +1.00% | 16,324 |
| Apr 17, 2017 | $7.05 | $7.15 | $7.00 | $7.00 | -0.28% | 4,558 |
| Apr 10, 2017 | $7.54 | $7.80 | $7.02 | $7.02 | -6.40% | 10,781 |
| Apr 3, 2017 | $7.99 | $7.99 | $7.50 | $7.50 | -5.54% | 2,665 |
| Mar 27, 2017 | $7.98 | $8.07 | $7.36 | $7.94 | -1.98% | 6,179 |
| Mar 20, 2017 | $8.40 | $8.41 | $8.00 | $8.10 | -0.61% | 3,059 |
| Mar 13, 2017 | $8.63 | $8.69 | $8.15 | $8.15 | -2.98% | 4,734 |
| Mar 6, 2017 | $8.91 | $8.95 | $8.04 | $8.40 | -6.15% | 5,854 |
| Feb 27, 2017 | $9.36 | $9.40 | $8.01 | $8.95 | -5.29% | 8,174 |
| Feb 21, 2017 | $9.90 | $12.00 | $8.20 | $9.45 | +14.55% | 13,217 |
| Feb 13, 2017 | $7.50 | $8.87 | $7.44 | $8.25 | +10.00% | 5,418 |
| Feb 6, 2017 | $7.03 | $7.50 | $6.84 | $7.50 | +6.99% | 75,774 |
| Jan 30, 2017 | $6.92 | $7.05 | $6.82 | $7.01 | -3.18% | 15,691 |
| Jan 23, 2017 | $7.48 | $7.48 | $6.82 | $7.24 | +4.32% | 91,606 |
| Jan 17, 2017 | $6.83 | $7.14 | $6.61 | $6.94 | +0.29% | 46,631 |
| Jan 9, 2017 | $7.07 | $7.38 | $6.84 | $6.92 | -1.14% | 17,076 |
| Jan 3, 2017 | $6.42 | $7.45 | $6.30 | $7.00 | +9.38% | 344,291 |
| Dec 27, 2016 | $6.58 | $6.59 | $6.30 | $6.40 | -4.62% | 28,050 |
| Dec 19, 2016 | $6.39 | $6.71 | $6.35 | $6.71 | +5.67% | 11,667 |
| Dec 12, 2016 | $6.31 | $6.48 | $6.30 | $6.35 | +0.63% | 13,056 |
| Dec 5, 2016 | $6.20 | $6.33 | $6.20 | $6.31 | +1.77% | 9,006 |
| Nov 28, 2016 | $6.16 | $6.25 | $6.16 | $6.20 | -0.80% | 4,899 |
| Nov 21, 2016 | $6.25 | $6.25 | $6.07 | $6.25 | +0.32% | 8,627 |
| Nov 14, 2016 | $6.23 | $6.23 | $6.12 | $6.23 | +1.30% | 9,334 |
| Nov 7, 2016 | $6.15 | $6.22 | $6.15 | $6.15 | 0.00% | 4,839 |
| Oct 31, 2016 | $6.16 | $6.16 | $6.06 | $6.15 | -0.16% | 2,766 |
| Oct 24, 2016 | $6.10 | $6.16 | $6.10 | $6.16 | +1.82% | 3,721 |
| Oct 17, 2016 | $6.00 | $6.17 | $6.00 | $6.05 | -0.82% | 5,524 |
| Oct 10, 2016 | $6.19 | $6.19 | $6.02 | $6.10 | -1.45% | 4,688 |
| Oct 3, 2016 | $6.10 | $6.19 | $6.10 | $6.19 | +1.48% | 6,074 |
| Sep 26, 2016 | $6.10 | $6.18 | $6.00 | $6.10 | 0.00% | 7,652 |
| Sep 19, 2016 | $6.10 | $6.21 | $6.10 | $6.10 | -2.09% | 14,571 |
| Sep 12, 2016 | $6.23 | $6.23 | $6.10 | $6.23 | +2.13% | 574 |
| Sep 6, 2016 | $6.10 | $6.22 | $6.10 | $6.10 | -2.09% | 1,193 |
| Aug 29, 2016 | $6.21 | $6.23 | $6.15 | $6.23 | +0.32% | 57 |
| Aug 22, 2016 | $6.00 | $6.21 | $6.00 | $6.21 | +2.99% | 6,281 |
| Aug 15, 2016 | $6.15 | $6.25 | $6.03 | $6.03 | -1.95% | 984 |
| Aug 8, 2016 | $6.29 | $6.29 | $6.10 | $6.15 | -1.60% | 5,831 |
| Aug 1, 2016 | $5.85 | $6.25 | $5.85 | $6.25 | +4.17% | 4,687 |
| Jul 25, 2016 | $5.93 | $6.00 | $5.85 | $6.00 | +0.84% | 3,473 |
| Jul 18, 2016 | $6.15 | $6.20 | $5.85 | $5.95 | -0.83% | 10,169 |
| Jul 11, 2016 | $5.85 | $6.00 | $5.85 | $6.00 | +2.56% | 3,208 |
| Jul 5, 2016 | $5.90 | $5.90 | $5.85 | $5.85 | -0.85% | 1 |
| Jun 27, 2016 | $6.02 | $6.19 | $5.90 | $5.90 | +0.51% | 6,000 |
| Jun 20, 2016 | $6.06 | $6.32 | $5.87 | $5.87 | -2.98% | 4,404 |
| Jun 13, 2016 | $6.07 | $6.15 | $6.05 | $6.05 | 0.00% | 12,115 |
| Jun 6, 2016 | $6.15 | $6.20 | $5.67 | $6.05 | +0.83% | 7,160 |
| May 31, 2016 | $6.01 | $6.02 | $5.60 | $6.00 | -0.33% | 8,942 |
| May 23, 2016 | $6.00 | $6.02 | $6.00 | $6.02 | +0.33% | 85 |
| May 16, 2016 | $6.00 | $6.14 | $6.00 | $6.00 | 0.00% | 17,312 |
| May 9, 2016 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 87 |
| May 2, 2016 | $6.00 | $6.12 | $6.00 | $6.00 | -1.64% | 11,225 |
| Apr 25, 2016 | $5.92 | $6.11 | $5.88 | $6.10 | +3.21% | 59,686 |
| Apr 18, 2016 | $5.90 | $6.00 | $5.90 | $5.91 | +0.17% | 1,700 |
| Apr 11, 2016 | $5.90 | $6.04 | $5.90 | $5.90 | 0.00% | 2,101 |
| Apr 4, 2016 | $5.90 | $5.95 | $5.90 | $5.90 | 0.00% | 2,564 |
| Mar 28, 2016 | $5.84 | $5.99 | $5.75 | $5.90 | -1.34% | 10,072 |
| Mar 21, 2016 | $5.98 | $6.00 | $5.85 | $5.98 | 0.00% | 8,560 |
| Mar 14, 2016 | $5.98 | $6.06 | $5.87 | $5.98 | -1.48% | 2,422 |
| Mar 7, 2016 | $6.07 | $6.07 | $5.85 | $6.07 | +3.76% | 3,628 |
| Feb 29, 2016 | $5.98 | $6.10 | $5.85 | $5.85 | -2.50% | 66,644 |
| Feb 22, 2016 | $5.90 | $6.00 | $5.90 | $6.00 | 0.00% | 12,554 |
| Feb 16, 2016 | $5.90 | $6.00 | $5.90 | $6.00 | +1.69% | 937 |
| Feb 8, 2016 | $5.90 | $6.14 | $5.90 | $5.90 | -3.91% | 2,627 |
| Feb 1, 2016 | $5.96 | $6.14 | $5.90 | $6.14 | +3.02% | 644 |
| Jan 25, 2016 | $6.14 | $6.15 | $5.92 | $5.96 | -2.77% | 7,034 |
| Jan 19, 2016 | $6.18 | $6.33 | $5.85 | $6.13 | -0.33% | 6,150 |
| Jan 11, 2016 | $6.15 | $6.33 | $6.15 | $6.15 | 0.00% | 807 |
| Jan 4, 2016 | $6.20 | $6.39 | $6.15 | $6.15 | -0.81% | 362 |
| Dec 28, 2015 | $6.20 | $6.31 | $6.20 | $6.20 | -1.27% | 2,975 |
| Dec 21, 2015 | $6.25 | $6.40 | $6.23 | $6.28 | +0.48% | 3,336 |
| Dec 14, 2015 | $6.23 | $6.25 | $6.00 | $6.25 | +0.32% | 1,981 |
| Dec 7, 2015 | $6.19 | $6.23 | $5.75 | $6.23 | +1.47% | 7,592 |
| Nov 30, 2015 | $6.10 | $6.17 | $5.60 | $6.14 | +0.82% | 19,654 |
| Nov 23, 2015 | $6.19 | $6.19 | $5.82 | $6.09 | -1.62% | 655 |
| Nov 16, 2015 | $6.02 | $6.19 | $5.91 | $6.19 | +7.28% | 10,720 |
| Nov 9, 2015 | $5.60 | $5.87 | $5.60 | $5.77 | +1.41% | 10,143 |
| Nov 2, 2015 | $5.77 | $5.78 | $5.66 | $5.69 | -1.04% | 5,478 |
| Oct 26, 2015 | $5.72 | $5.84 | $5.52 | $5.75 | 0.00% | 15,155 |
| Oct 19, 2015 | $5.65 | $5.76 | $5.51 | $5.75 | +2.68% | 9,548 |
| Oct 12, 2015 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 325 |
| Oct 5, 2015 | $5.60 | $5.73 | $5.50 | $5.60 | 0.00% | 1,403 |
| Sep 28, 2015 | $6.00 | $6.00 | $5.50 | $5.60 | -6.35% | 5,737 |
| Sep 21, 2015 | $5.77 | $5.99 | $5.60 | $5.98 | +7.75% | 4,238 |
| Sep 14, 2015 | $5.70 | $6.21 | $5.51 | $5.55 | -2.63% | 28,155 |
| Sep 8, 2015 | $5.45 | $5.70 | $5.35 | $5.70 | +6.15% | 29,633 |
| Aug 31, 2015 | $5.35 | $5.40 | $5.30 | $5.37 | +0.37% | 12,583 |
| Aug 24, 2015 | $5.35 | $5.40 | $5.30 | $5.35 | -1.83% | 7,610 |
| Aug 17, 2015 | $5.49 | $5.49 | $5.40 | $5.45 | -0.18% | 5,525 |
| Aug 10, 2015 | $5.49 | $5.49 | $5.43 | $5.46 | +0.18% | 7,592 |
| Aug 3, 2015 | $5.40 | $5.54 | $5.40 | $5.45 | 0.00% | 2,414 |
| Jul 27, 2015 | $5.40 | $5.60 | $5.40 | $5.45 | 0.00% | 3,373 |
| Jul 20, 2015 | $5.46 | $5.65 | $5.35 | $5.45 | -0.18% | 2,974 |
| Jul 13, 2015 | $5.46 | $5.56 | $5.45 | $5.46 | -0.55% | 3,399 |
| Jul 6, 2015 | $5.54 | $5.57 | $5.46 | $5.49 | -0.90% | 5,951 |
| Jun 29, 2015 | $5.32 | $5.54 | $5.10 | $5.54 | +4.14% | 22,186 |
| Jun 22, 2015 | $5.57 | $5.57 | $5.31 | $5.32 | -1.12% | 26,446 |
| Jun 15, 2015 | $5.46 | $5.57 | $5.37 | $5.38 | -3.06% | 3,181 |
| Jun 8, 2015 | $5.50 | $5.57 | $5.31 | $5.55 | +0.36% | 67,029 |
| Jun 1, 2015 | $5.40 | $5.58 | $5.25 | $5.53 | +0.91% | 15,776 |
| May 26, 2015 | $5.50 | $5.58 | $5.36 | $5.48 | -0.36% | 18,643 |
| May 18, 2015 | $5.42 | $5.52 | $5.32 | $5.50 | 0.00% | 29,207 |
| May 11, 2015 | $5.45 | $5.53 | $5.45 | $5.50 | +0.92% | 51,300 |
| May 4, 2015 | $5.39 | $5.45 | $5.37 | $5.45 | +3.02% | 7,342 |
| Apr 27, 2015 | $5.37 | $5.42 | $5.29 | $5.29 | -2.94% | 2,593 |
| Apr 20, 2015 | $5.35 | $5.49 | $5.35 | $5.45 | +1.87% | 1,002 |
| Apr 13, 2015 | $5.46 | $5.59 | $5.25 | $5.35 | -2.19% | 23,729 |
| Apr 6, 2015 | $5.57 | $5.60 | $5.35 | $5.47 | -0.91% | 6,323 |
| Mar 30, 2015 | $5.45 | $5.62 | $5.35 | $5.52 | +0.36% | 32,628 |
| Mar 23, 2015 | $5.46 | $5.59 | $5.40 | $5.50 | 0.00% | 7,829 |
| Mar 16, 2015 | $5.38 | $5.54 | $5.26 | $5.50 | +2.42% | 94,607 |
| Mar 9, 2015 | $5.49 | $5.53 | $5.31 | $5.37 | -0.74% | 79,682 |
| Mar 2, 2015 | $5.49 | $5.49 | $5.41 | $5.41 | -1.10% | 2,989 |
| Feb 23, 2015 | $5.49 | $5.50 | $5.45 | $5.47 | -1.44% | 5,700 |
| Feb 17, 2015 | $5.50 | $5.55 | $5.50 | $5.55 | +0.91% | 517 |
| Feb 9, 2015 | $5.40 | $5.50 | $5.35 | $5.50 | +2.42% | 4,066 |
| Feb 2, 2015 | $5.34 | $5.39 | $5.21 | $5.37 | +0.56% | 5,570 |
| Jan 26, 2015 | $5.32 | $5.34 | $5.00 | $5.34 | +1.71% | 10,031 |
| Jan 20, 2015 | $5.02 | $5.34 | $4.90 | $5.25 | +2.34% | 3,116 |
| Jan 12, 2015 | $5.00 | $5.13 | $5.00 | $5.13 | +2.60% | 571 |
| Jan 5, 2015 | $5.11 | $5.11 | $4.72 | $5.00 | +1.21% | 16,197 |
| Dec 29, 2014 | $5.00 | $5.10 | $4.81 | $4.94 | -3.14% | 8,673 |
| Dec 22, 2014 | $5.00 | $5.10 | $4.95 | $5.10 | +1.19% | 3,282 |
| Dec 15, 2014 | $5.10 | $5.10 | $4.86 | $5.04 | +0.60% | 25,192 |
| Dec 8, 2014 | $4.97 | $5.28 | $4.76 | $5.01 | -1.96% | 15,978 |
| Dec 1, 2014 | $5.00 | $5.15 | $4.94 | $5.11 | -0.78% | 13,102 |
| Nov 24, 2014 | $5.15 | $5.15 | $5.14 | $5.15 | 0.00% | 395 |
| Nov 17, 2014 | $4.99 | $5.15 | $4.90 | $5.15 | +3.00% | 11,521 |
| Nov 10, 2014 | $5.13 | $5.15 | $5.00 | $5.00 | +2.04% | 794 |
| Nov 3, 2014 | $5.00 | $5.00 | $4.90 | $4.90 | -2.00% | 9,076 |
| Oct 27, 2014 | $5.02 | $5.02 | $4.90 | $5.00 | -2.91% | 2,532 |
| Oct 20, 2014 | $5.17 | $5.17 | $5.00 | $5.15 | +5.10% | 736 |
| Oct 13, 2014 | $5.28 | $5.28 | $4.80 | $4.90 | -7.02% | 31,542 |
| Oct 6, 2014 | $5.04 | $5.61 | $4.95 | $5.27 | +3.54% | 23,296 |
| Sep 29, 2014 | $4.97 | $5.09 | $4.88 | $5.09 | +0.79% | 8,323 |
| Sep 22, 2014 | $5.09 | $5.10 | $5.05 | $5.05 | -0.79% | 3,419 |
| Sep 15, 2014 | $4.93 | $5.09 | $4.93 | $5.09 | +3.25% | 12,221 |
| Sep 8, 2014 | $4.95 | $5.05 | $4.93 | $4.93 | -1.40% | 16,106 |
| Sep 3, 2014 | $4.98 | $5.00 | $4.69 | $5.00 | – | 6,125 |
Seasonality
CART return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | 4.2% | 0.1% | -1.4% | -0.7% | 2.9% | 5.3% | 0.7% | 12.9% | 3.7% | 3.7% | 0.9% |
| Months up | 5 of 9 | 4 of 9 | 2 of 9 | 3 of 9 | 2 of 8 | 4 of 9 | 6 of 9 | 4 of 9 | 4 of 9 | 7 of 9 | 4 of 8 | 4 of 8 |
| 2026 | -17.4% | 0.9% | -0.1% | 13.1% | -6.0% | 19.0% | -5.8% | 13.3% | -14.6% | 30.9% | ||
| 2025 | 16.6% | -14.9% | -2.9% | 0.0% | 14.5% | -0.9% | 6.0% | -9.6% | -15.2% | 0.3% | 14.0% | 7.1% |
| 2024 | 4.3% | 33.0% | 14.6% | -8.5% | -10.7% | 5.4% | 7.3% | 4.1% | 13.5% | 8.2% | -1.0% | -5.2% |
| 2023 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 127.5% | -17.0% | -1.8% | -3.0% |
| 2022 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | |||||
| 2020 | 0.0% | 0.0% | 0.0% | 0.0% | ||||||||
| 2019 | 8.2% | 2.4% | -2.4% | 0.6% | -2.9% | -1.9% | 31.6% | -3.1% | 4.7% | 7.1% | 11.7% | 4.0% |
| 2018 | 1.8% | -7.3% | 0.2% | -10.3% | 0.0% | 1.7% | 0.7% | -2.5% | 1.6% | 0.2% | -5.9% | -2.2% |
| 2017 | 8.1% | 24.3% | -7.7% | -11.0% | 1.4% | 4.2% | 6.3% | 1.6% | -0.2% | 2.5% | 12.1% | 3.2% |
| 2016 | -3.9% | -0.5% | -0.5% | 3.4% | -1.6% | -1.7% | 1.7% | 2.5% | -0.8% | 1.0% | 0.6% | 3.2% |