Cato Corp (CATO) stock
CATONYSERetail-Women's Clothing StoresFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Aug 27, 2026Score 9/3076% below fair value
$2.31−0.07 (-2.94%)
Close on Oct 30, 2026Market cap $46.00MP/E –Yield 0.00%
Price history
Cato share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$2.31
-2.94% on the day
52-week range
$2.28 – $4.04
-42.8% from the high
Change over 52 weeks
-37.2%
From $3.68 on Oct 30, 2025
Average volume
101,798
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $2.37 | $2.41 | $2.30 | $2.31 | -0.86% | 161,140 |
| Oct 19, 2026 | $2.33 | $2.36 | $2.28 | $2.33 | -0.85% | 138,732 |
| Oct 12, 2026 | $2.43 | $2.43 | $2.29 | $2.35 | -4.86% | 236,411 |
| Oct 5, 2026 | $2.37 | $2.48 | $2.32 | $2.47 | +2.92% | 291,750 |
| Sep 28, 2026 | $2.46 | $2.48 | $2.38 | $2.40 | -2.04% | 203,128 |
| Sep 21, 2026 | $2.51 | $2.53 | $2.43 | $2.45 | -2.39% | 261,550 |
| Sep 14, 2026 | $2.39 | $2.57 | $2.30 | $2.51 | +4.15% | 569,884 |
| Sep 8, 2026 | $2.60 | $2.60 | $2.37 | $2.41 | -7.31% | 427,776 |
| Aug 31, 2026 | $2.63 | $2.71 | $2.56 | $2.60 | -1.89% | 904,501 |
| Aug 24, 2026 | $2.88 | $2.88 | $2.63 | $2.65 | -9.25% | 682,918 |
| Aug 17, 2026 | $3.32 | $3.78 | $2.78 | $2.92 | -14.12% | 2,229,401 |
| Aug 10, 2026 | $3.35 | $3.45 | $3.23 | $3.40 | +2.72% | 173,066 |
| Aug 3, 2026 | $3.48 | $3.53 | $3.26 | $3.31 | -3.22% | 264,609 |
| Jul 27, 2026 | $3.31 | $3.49 | $3.11 | $3.42 | +3.64% | 745,026 |
| Jul 20, 2026 | $3.35 | $3.47 | $3.23 | $3.30 | +2.80% | 379,571 |
| Jul 13, 2026 | $3.47 | $3.55 | $3.04 | $3.21 | -7.49% | 828,645 |
| Jul 6, 2026 | $3.36 | $3.51 | $2.94 | $3.47 | +3.58% | 527,226 |
| Jun 29, 2026 | $3.33 | $3.62 | $3.19 | $3.35 | +0.30% | 72,077 |
| Jun 22, 2026 | $3.29 | $3.37 | $3.13 | $3.34 | +1.21% | 176,778 |
| Jun 15, 2026 | $3.20 | $3.40 | $3.13 | $3.30 | +3.12% | 170,685 |
| Jun 8, 2026 | $3.16 | $3.43 | $3.12 | $3.20 | +0.63% | 495,622 |
| Jun 1, 2026 | $3.24 | $3.51 | $3.02 | $3.18 | -1.85% | 514,530 |
| May 26, 2026 | $3.30 | $3.40 | $2.98 | $3.24 | -1.22% | 251,683 |
| May 18, 2026 | $2.94 | $3.73 | $2.83 | $3.28 | +11.56% | 1,045,967 |
| May 11, 2026 | $2.87 | $3.05 | $2.85 | $2.94 | +1.73% | 208,866 |
| May 4, 2026 | $2.84 | $3.13 | $2.84 | $2.89 | +1.05% | 414,315 |
| Apr 27, 2026 | $2.88 | $2.92 | $2.77 | $2.86 | -1.04% | 100,219 |
| Apr 20, 2026 | $2.86 | $2.98 | $2.72 | $2.89 | +3.58% | 237,060 |
| Apr 13, 2026 | $3.00 | $3.03 | $2.79 | $2.79 | -5.74% | 147,229 |
| Apr 6, 2026 | $2.77 | $3.36 | $2.59 | $2.96 | +6.47% | 589,332 |
| Mar 30, 2026 | $2.75 | $2.95 | $2.75 | $2.78 | +1.46% | 165,804 |
| Mar 23, 2026 | $2.95 | $3.01 | $2.65 | $2.74 | -6.48% | 310,781 |
| Mar 16, 2026 | $3.00 | $3.25 | $2.90 | $2.93 | -2.33% | 532,715 |
| Mar 9, 2026 | $3.05 | $3.14 | $2.91 | $3.00 | -1.96% | 154,320 |
| Mar 2, 2026 | $2.97 | $3.41 | $2.89 | $3.06 | +1.66% | 326,432 |
| Feb 23, 2026 | $3.07 | $3.20 | $2.90 | $3.01 | -3.22% | 190,144 |
| Feb 17, 2026 | $3.08 | $3.22 | $3.02 | $3.11 | +1.30% | 121,410 |
| Feb 9, 2026 | $3.04 | $3.18 | $2.81 | $3.07 | +1.32% | 371,510 |
| Feb 2, 2026 | $3.03 | $3.13 | $2.98 | $3.03 | -0.66% | 183,484 |
| Jan 26, 2026 | $3.22 | $3.43 | $2.90 | $3.05 | -4.98% | 447,066 |
| Jan 20, 2026 | $3.43 | $3.55 | $3.21 | $3.21 | -6.96% | 250,721 |
| Jan 12, 2026 | $3.55 | $3.73 | $3.36 | $3.45 | -2.27% | 186,224 |
| Jan 5, 2026 | $3.01 | $3.67 | $2.99 | $3.53 | +17.67% | 229,374 |
| Dec 29, 2025 | $3.00 | $3.21 | $2.78 | $3.00 | -2.60% | 375,247 |
| Dec 22, 2025 | $3.08 | $3.52 | $3.00 | $3.08 | 0.00% | 199,783 |
| Dec 15, 2025 | $3.40 | $3.42 | $3.00 | $3.08 | -9.41% | 474,389 |
| Dec 8, 2025 | $3.47 | $3.57 | $3.13 | $3.40 | -2.02% | 131,416 |
| Dec 1, 2025 | $3.45 | $3.60 | $3.28 | $3.47 | -0.86% | 160,339 |
| Nov 24, 2025 | $3.22 | $3.60 | $3.03 | $3.50 | +7.69% | 180,888 |
| Nov 17, 2025 | $3.55 | $3.55 | $3.22 | $3.25 | -8.45% | 266,336 |
| Nov 10, 2025 | $3.69 | $3.87 | $3.41 | $3.55 | -3.27% | 471,101 |
| Nov 3, 2025 | $3.83 | $4.04 | $3.62 | $3.67 | -4.68% | 126,163 |
| Oct 27, 2025 | $4.29 | $4.46 | $3.63 | $3.85 | -9.84% | 678,533 |
| Oct 20, 2025 | $3.92 | $4.59 | $3.91 | $4.27 | +9.77% | 272,434 |
| Oct 13, 2025 | $4.29 | $4.30 | $3.67 | $3.89 | -9.32% | 321,571 |
| Oct 6, 2025 | $4.61 | $4.61 | $4.24 | $4.29 | -6.33% | 176,685 |
| Sep 29, 2025 | $4.23 | $4.67 | $4.16 | $4.58 | +7.51% | 288,753 |
| Sep 22, 2025 | $4.38 | $4.44 | $4.21 | $4.26 | -2.74% | 174,129 |
| Sep 15, 2025 | $4.65 | $4.73 | $4.35 | $4.38 | -5.19% | 314,536 |
| Sep 8, 2025 | $4.46 | $4.92 | $4.31 | $4.62 | +4.52% | 361,163 |
| Sep 2, 2025 | $4.20 | $4.65 | $4.13 | $4.42 | +7.54% | 383,614 |
| Aug 25, 2025 | $3.62 | $4.20 | $3.62 | $4.11 | +11.08% | 615,069 |
| Aug 18, 2025 | $2.85 | $4.00 | $2.80 | $3.70 | +31.21% | 2,690,709 |
| Aug 11, 2025 | $2.86 | $2.95 | $2.73 | $2.82 | -1.05% | 93,167 |
| Aug 4, 2025 | $2.82 | $2.98 | $2.73 | $2.85 | +2.15% | 148,800 |
| Jul 28, 2025 | $3.03 | $3.24 | $2.72 | $2.79 | -8.22% | 405,051 |
| Jul 21, 2025 | $2.86 | $3.20 | $2.85 | $3.04 | +7.80% | 121,771 |
| Jul 14, 2025 | $3.14 | $3.21 | $2.76 | $2.82 | -9.62% | 167,853 |
| Jul 7, 2025 | $2.96 | $3.16 | $2.83 | $3.12 | +5.41% | 144,064 |
| Jun 30, 2025 | $2.82 | $3.05 | $2.73 | $2.96 | +7.25% | 157,975 |
| Jun 23, 2025 | $2.77 | $2.94 | $2.65 | $2.76 | -0.36% | 161,520 |
| Jun 16, 2025 | $3.00 | $3.16 | $2.75 | $2.77 | -7.97% | 136,947 |
| Jun 9, 2025 | $2.57 | $3.43 | $2.56 | $3.01 | +17.58% | 383,052 |
| Jun 2, 2025 | $2.54 | $2.68 | $2.52 | $2.56 | 0.00% | 106,751 |
| May 26, 2025 | $2.90 | $2.93 | $2.50 | $2.56 | -11.42% | 212,477 |
| May 19, 2025 | $2.79 | $2.93 | $2.41 | $2.89 | +2.85% | 175,247 |
| May 12, 2025 | $2.67 | $2.87 | $2.58 | $2.81 | +10.20% | 156,633 |
| May 5, 2025 | $2.49 | $2.61 | $2.20 | $2.55 | +2.82% | 364,905 |
| Apr 28, 2025 | $2.44 | $2.57 | $2.32 | $2.48 | +3.33% | 210,302 |
| Apr 21, 2025 | $2.43 | $2.58 | $2.29 | $2.40 | -2.04% | 120,072 |
| Apr 14, 2025 | $2.50 | $2.50 | $2.19 | $2.45 | +0.82% | 137,132 |
| Apr 7, 2025 | $2.80 | $2.97 | $2.41 | $2.43 | -13.83% | 179,554 |
| Mar 31, 2025 | $3.70 | $3.78 | $2.74 | $2.82 | -25.79% | 215,767 |
| Mar 24, 2025 | $3.47 | $4.00 | $2.87 | $3.80 | +8.57% | 784,906 |
| Mar 17, 2025 | $3.01 | $3.70 | $2.83 | $3.50 | +16.67% | 726,992 |
| Mar 10, 2025 | $2.78 | $3.08 | $2.64 | $3.00 | +9.49% | 319,500 |
| Mar 3, 2025 | $3.09 | $3.18 | $2.74 | $2.74 | -10.75% | 328,016 |
| Feb 24, 2025 | $3.27 | $3.34 | $3.06 | $3.07 | -6.12% | 273,238 |
| Feb 18, 2025 | $3.39 | $3.59 | $3.25 | $3.27 | -5.49% | 295,883 |
| Feb 10, 2025 | $3.39 | $3.68 | $3.34 | $3.46 | +1.47% | 152,689 |
| Feb 3, 2025 | $3.25 | $3.65 | $3.17 | $3.41 | +1.79% | 277,108 |
| Jan 27, 2025 | $3.63 | $3.68 | $3.35 | $3.35 | -6.94% | 168,313 |
| Jan 21, 2025 | $3.84 | $3.92 | $3.58 | $3.60 | -4.76% | 188,300 |
| Jan 13, 2025 | $3.43 | $3.93 | $3.36 | $3.78 | +8.31% | 279,155 |
| Jan 6, 2025 | $3.87 | $4.10 | $3.41 | $3.49 | -8.88% | 677,184 |
| Dec 30, 2024 | $3.93 | $4.10 | $3.59 | $3.83 | -2.54% | 398,592 |
| Dec 23, 2024 | $3.86 | $4.27 | $3.70 | $3.93 | +0.77% | 633,064 |
| Dec 16, 2024 | $3.34 | $4.29 | $3.29 | $3.90 | +16.42% | 1,897,751 |
| Dec 9, 2024 | $3.40 | $3.61 | $3.25 | $3.35 | -1.76% | 858,590 |
| Dec 2, 2024 | $3.22 | $3.48 | $3.05 | $3.41 | +6.90% | 1,340,817 |
| Nov 25, 2024 | $3.60 | $3.60 | $3.02 | $3.19 | -12.12% | 1,947,420 |
| Nov 18, 2024 | $5.85 | $6.30 | $3.35 | $3.63 | -37.31% | 1,323,103 |
| Nov 11, 2024 | $6.15 | $6.36 | $5.77 | $5.79 | -6.61% | 205,789 |
| Nov 4, 2024 | $6.33 | $6.62 | $6.04 | $6.20 | -2.05% | 260,888 |
| Oct 28, 2024 | $5.88 | $6.70 | $5.80 | $6.33 | +8.02% | 794,206 |
| Oct 21, 2024 | $5.81 | $5.91 | $5.28 | $5.86 | +1.74% | 305,123 |
| Oct 14, 2024 | $5.66 | $5.83 | $5.43 | $5.76 | +2.49% | 197,879 |
| Oct 7, 2024 | $4.98 | $6.00 | $4.98 | $5.62 | +13.08% | 814,740 |
| Sep 30, 2024 | $5.27 | $5.27 | $4.78 | $4.97 | -5.87% | 302,656 |
| Sep 23, 2024 | $4.56 | $5.38 | $4.55 | $5.28 | +16.04% | 334,717 |
| Sep 16, 2024 | $4.43 | $4.66 | $4.43 | $4.55 | -0.87% | 346,096 |
| Sep 9, 2024 | $4.75 | $4.76 | $4.27 | $4.59 | -3.57% | 587,094 |
| Sep 3, 2024 | $4.90 | $5.01 | $4.75 | $4.76 | -2.26% | 298,083 |
| Aug 26, 2024 | $4.86 | $5.04 | $4.71 | $4.87 | -0.61% | 375,532 |
| Aug 19, 2024 | $4.94 | $5.05 | $4.88 | $4.90 | +0.41% | 153,070 |
| Aug 12, 2024 | $4.90 | $4.98 | $4.67 | $4.88 | +0.83% | 296,818 |
| Aug 5, 2024 | $4.99 | $5.06 | $4.75 | $4.84 | -4.72% | 327,694 |
| Jul 29, 2024 | $5.13 | $5.30 | $5.06 | $5.08 | -1.93% | 338,360 |
| Jul 22, 2024 | $5.20 | $5.32 | $5.10 | $5.18 | +0.19% | 292,663 |
| Jul 15, 2024 | $5.48 | $5.50 | $5.12 | $5.17 | -6.00% | 383,798 |
| Jul 8, 2024 | $5.23 | $5.53 | $5.12 | $5.50 | +5.97% | 456,182 |
| Jul 1, 2024 | $5.45 | $5.60 | $5.15 | $5.19 | -6.32% | 600,671 |
| Jun 24, 2024 | $6.10 | $6.38 | $5.47 | $5.54 | -8.88% | 3,438,855 |
| Jun 17, 2024 | $5.49 | $6.15 | $5.38 | $6.08 | +11.36% | 523,538 |
| Jun 10, 2024 | $5.80 | $5.98 | $5.35 | $5.46 | -10.20% | 665,810 |
| Jun 3, 2024 | $6.12 | $6.26 | $5.88 | $6.08 | +1.33% | 512,295 |
| May 28, 2024 | $6.00 | $6.11 | $5.74 | $6.00 | -0.33% | 481,747 |
| May 20, 2024 | $5.31 | $6.08 | $5.07 | $6.02 | +13.37% | 663,063 |
| May 13, 2024 | $4.88 | $5.43 | $4.86 | $5.31 | +9.26% | 389,248 |
| May 6, 2024 | $5.00 | $5.18 | $4.84 | $4.86 | -1.82% | 435,171 |
| Apr 29, 2024 | $4.60 | $5.02 | $4.60 | $4.95 | +7.61% | 673,369 |
| Apr 22, 2024 | $5.08 | $5.18 | $4.56 | $4.60 | -8.73% | 558,045 |
| Apr 15, 2024 | $5.07 | $5.15 | $4.72 | $5.04 | +0.40% | 682,902 |
| Apr 8, 2024 | $5.21 | $5.42 | $5.02 | $5.02 | -4.02% | 587,878 |
| Apr 1, 2024 | $5.74 | $5.86 | $5.17 | $5.23 | -9.36% | 595,568 |
| Mar 25, 2024 | $5.52 | $6.05 | $5.25 | $5.77 | +2.30% | 1,196,438 |
| Mar 18, 2024 | $6.23 | $6.41 | $5.56 | $5.64 | -9.90% | 1,012,724 |
| Mar 11, 2024 | $6.60 | $6.70 | $6.21 | $6.26 | -4.43% | 561,869 |
| Mar 4, 2024 | $6.43 | $6.65 | $6.42 | $6.55 | +1.55% | 291,809 |
| Feb 26, 2024 | $6.30 | $6.63 | $6.30 | $6.45 | +1.74% | 362,142 |
| Feb 20, 2024 | $6.93 | $6.93 | $6.26 | $6.34 | -8.78% | 518,391 |
| Feb 12, 2024 | $6.98 | $7.05 | $6.60 | $6.95 | +0.14% | 393,645 |
| Feb 5, 2024 | $6.84 | $7.02 | $6.69 | $6.94 | +0.87% | 421,650 |
| Jan 29, 2024 | $7.05 | $7.20 | $6.73 | $6.88 | -0.72% | 288,176 |
| Jan 22, 2024 | $7.24 | $7.37 | $6.91 | $6.93 | -3.62% | 196,671 |
| Jan 16, 2024 | $7.02 | $7.24 | $6.75 | $7.19 | +2.42% | 290,609 |
| Jan 8, 2024 | $6.97 | $7.30 | $6.87 | $7.02 | -0.28% | 270,412 |
| Jan 2, 2024 | $7.16 | $7.34 | $6.92 | $7.04 | -1.40% | 382,005 |
| Dec 26, 2023 | $7.12 | $7.80 | $7.03 | $7.14 | +0.28% | 424,861 |
| Dec 18, 2023 | $6.91 | $7.22 | $6.75 | $7.12 | +2.59% | 487,470 |
| Dec 11, 2023 | $6.80 | $7.12 | $6.60 | $6.94 | +1.76% | 730,606 |
| Dec 4, 2023 | $7.11 | $7.13 | $6.62 | $6.82 | -4.35% | 327,924 |
| Nov 27, 2023 | $6.73 | $7.24 | $6.70 | $7.13 | +5.94% | 347,542 |
| Nov 20, 2023 | $6.97 | $6.97 | $6.62 | $6.73 | -3.72% | 189,624 |
| Nov 13, 2023 | $7.05 | $7.47 | $6.54 | $6.99 | -0.57% | 745,253 |
| Nov 6, 2023 | $7.14 | $7.25 | $6.91 | $7.03 | -1.95% | 286,802 |
| Oct 30, 2023 | $7.01 | $7.25 | $6.99 | $7.17 | +2.87% | 301,518 |
| Oct 23, 2023 | $7.19 | $7.28 | $6.91 | $6.97 | -3.86% | 378,232 |
| Oct 16, 2023 | $7.35 | $7.53 | $7.14 | $7.25 | 0.00% | 384,315 |
| Oct 9, 2023 | $7.42 | $7.54 | $7.19 | $7.25 | -2.95% | 274,488 |
| Oct 2, 2023 | $7.63 | $7.64 | $7.00 | $7.47 | -2.48% | 662,339 |
| Sep 25, 2023 | $8.10 | $8.58 | $7.30 | $7.66 | -3.89% | 1,395,431 |
| Sep 18, 2023 | $7.47 | $8.27 | $7.30 | $7.97 | +7.27% | 930,795 |
| Sep 11, 2023 | $7.53 | $7.58 | $7.22 | $7.43 | -1.20% | 403,344 |
| Sep 5, 2023 | $7.73 | $7.93 | $7.50 | $7.52 | -2.34% | 394,016 |
| Aug 28, 2023 | $7.76 | $7.92 | $7.70 | $7.70 | -0.77% | 240,260 |
| Aug 21, 2023 | $7.99 | $7.99 | $7.63 | $7.76 | -1.90% | 209,993 |
| Aug 14, 2023 | $7.94 | $8.04 | $7.71 | $7.91 | -0.13% | 217,406 |
| Aug 7, 2023 | $8.40 | $8.40 | $7.90 | $7.92 | -5.60% | 325,850 |
| Jul 31, 2023 | $8.44 | $8.78 | $8.31 | $8.39 | +0.36% | 374,814 |
| Jul 24, 2023 | $8.34 | $8.55 | $8.22 | $8.36 | +0.48% | 246,218 |
| Jul 17, 2023 | $8.20 | $8.36 | $8.07 | $8.32 | +1.84% | 277,923 |
| Jul 10, 2023 | $8.29 | $8.37 | $8.02 | $8.17 | -1.45% | 230,567 |
| Jul 3, 2023 | $7.99 | $8.41 | $7.96 | $8.29 | +3.24% | 287,161 |
| Jun 26, 2023 | $8.23 | $8.41 | $8.00 | $8.03 | -2.07% | 226,511 |
| Jun 20, 2023 | $7.93 | $8.42 | $7.83 | $8.20 | +2.37% | 597,274 |
| Jun 12, 2023 | $8.10 | $8.30 | $7.93 | $8.01 | -0.50% | 278,460 |
| Jun 5, 2023 | $8.18 | $8.62 | $7.95 | $8.05 | -2.90% | 291,626 |
| May 30, 2023 | $8.57 | $8.61 | $7.91 | $8.29 | -3.38% | 279,248 |
| May 22, 2023 | $8.36 | $8.91 | $8.24 | $8.58 | +2.63% | 476,480 |
| May 15, 2023 | $8.20 | $8.45 | $8.00 | $8.36 | +1.58% | 330,717 |
| May 8, 2023 | $8.38 | $8.38 | $8.11 | $8.23 | -1.20% | 298,009 |
| May 1, 2023 | $8.25 | $8.39 | $8.04 | $8.33 | +0.97% | 359,803 |
| Apr 24, 2023 | $8.43 | $8.46 | $8.17 | $8.25 | -1.90% | 334,725 |
| Apr 17, 2023 | $8.46 | $8.75 | $8.36 | $8.41 | -1.18% | 268,084 |
| Apr 10, 2023 | $8.52 | $8.73 | $8.45 | $8.51 | -0.47% | 390,887 |
| Apr 3, 2023 | $8.85 | $8.95 | $8.45 | $8.55 | -3.28% | 270,770 |
| Mar 27, 2023 | $8.78 | $9.13 | $8.62 | $8.84 | +1.73% | 472,304 |
| Mar 20, 2023 | $8.52 | $9.06 | $8.52 | $8.69 | +0.81% | 696,240 |
| Mar 13, 2023 | $8.84 | $9.10 | $8.52 | $8.62 | -3.79% | 753,712 |
| Mar 6, 2023 | $9.31 | $9.35 | $8.76 | $8.96 | -3.55% | 632,425 |
| Feb 27, 2023 | $9.33 | $9.50 | $9.03 | $9.29 | +0.54% | 283,167 |
| Feb 21, 2023 | $9.31 | $9.42 | $9.03 | $9.24 | -2.33% | 317,745 |
| Feb 13, 2023 | $9.32 | $9.77 | $9.23 | $9.46 | +0.96% | 522,849 |
| Feb 6, 2023 | $10.14 | $10.14 | $9.20 | $9.37 | -7.78% | 558,866 |
| Jan 30, 2023 | $10.06 | $10.45 | $9.86 | $10.16 | +0.40% | 384,145 |
| Jan 23, 2023 | $10.23 | $10.32 | $9.92 | $10.12 | -1.08% | 286,486 |
| Jan 17, 2023 | $10.27 | $10.27 | $9.78 | $10.23 | -0.49% | 328,573 |
| Jan 9, 2023 | $9.86 | $10.67 | $9.73 | $10.28 | +4.58% | 502,576 |
| Jan 3, 2023 | $9.36 | $9.96 | $9.24 | $9.83 | +5.36% | 567,639 |
| Dec 27, 2022 | $9.16 | $9.73 | $9.03 | $9.33 | +1.63% | 576,001 |
| Dec 19, 2022 | $8.65 | $9.35 | $8.49 | $9.18 | +7.37% | 1,629,283 |
| Dec 12, 2022 | $9.16 | $9.61 | $8.40 | $8.55 | -6.96% | 6,921,071 |
| Dec 5, 2022 | $8.73 | $9.80 | $8.73 | $9.19 | -8.92% | 1,517,677 |
| Nov 28, 2022 | $10.40 | $10.69 | $9.99 | $10.09 | -3.44% | 333,647 |
| Nov 21, 2022 | $10.16 | $10.78 | $9.92 | $10.45 | +2.25% | 190,340 |
| Nov 14, 2022 | $11.35 | $11.90 | $9.86 | $10.22 | -10.66% | 398,969 |
| Nov 7, 2022 | $11.85 | $11.92 | $10.79 | $11.44 | -3.38% | 277,267 |
| Oct 31, 2022 | $11.92 | $12.11 | $11.33 | $11.84 | -0.59% | 302,953 |
| Oct 24, 2022 | $10.95 | $12.07 | $10.85 | $11.91 | +9.47% | 320,410 |
| Oct 17, 2022 | $9.99 | $10.89 | $9.98 | $10.88 | +10.01% | 338,310 |
| Oct 10, 2022 | $9.53 | $10.03 | $9.37 | $9.89 | +3.56% | 323,797 |
| Oct 3, 2022 | $9.56 | $10.05 | $9.47 | $9.55 | +0.10% | 401,766 |
| Sep 26, 2022 | $9.52 | $9.83 | $9.37 | $9.54 | -0.63% | 587,689 |
| Sep 19, 2022 | $9.60 | $10.14 | $9.23 | $9.60 | -0.41% | 671,924 |
| Sep 12, 2022 | $9.80 | $9.87 | $9.07 | $9.64 | -0.72% | 1,059,747 |
| Sep 6, 2022 | $10.34 | $10.44 | $9.47 | $9.71 | -6.90% | 539,444 |
| Aug 29, 2022 | $11.05 | $11.22 | $10.35 | $10.43 | -6.71% | 370,220 |
| Aug 22, 2022 | $12.01 | $12.12 | $11.14 | $11.18 | -7.98% | 345,724 |
| Aug 15, 2022 | $12.72 | $13.71 | $12.05 | $12.15 | -5.67% | 549,733 |
| Aug 8, 2022 | $11.99 | $12.96 | $11.69 | $12.88 | +8.05% | 452,914 |
| Aug 1, 2022 | $12.21 | $12.69 | $11.86 | $11.92 | -3.48% | 640,974 |
| Jul 25, 2022 | $12.93 | $12.96 | $12.13 | $12.35 | -4.04% | 407,694 |
| Jul 18, 2022 | $11.91 | $12.98 | $11.91 | $12.87 | +8.61% | 428,419 |
| Jul 11, 2022 | $11.69 | $11.97 | $11.17 | $11.85 | +0.94% | 451,920 |
| Jul 5, 2022 | $11.15 | $11.86 | $11.05 | $11.74 | +3.71% | 500,275 |
| Jun 27, 2022 | $12.23 | $12.43 | $11.10 | $11.32 | -6.75% | 623,399 |
| Jun 21, 2022 | $11.78 | $12.50 | $11.28 | $12.14 | +5.20% | 830,076 |
| Jun 13, 2022 | $11.16 | $12.09 | $10.93 | $11.54 | +2.03% | 1,293,203 |
| Jun 6, 2022 | $12.22 | $12.33 | $11.27 | $11.31 | -7.45% | 647,551 |
| May 31, 2022 | $13.09 | $13.22 | $12.10 | $12.22 | -7.49% | 361,617 |
| May 23, 2022 | $12.29 | $13.48 | $11.69 | $13.21 | +8.99% | 682,016 |
| May 16, 2022 | $13.69 | $14.25 | $11.95 | $12.12 | -12.17% | 538,436 |
| May 9, 2022 | $13.46 | $13.87 | $12.89 | $13.80 | +1.32% | 429,736 |
| May 2, 2022 | $13.59 | $14.37 | $13.30 | $13.62 | +0.52% | 304,101 |
| Apr 25, 2022 | $13.91 | $14.13 | $13.40 | $13.55 | -3.70% | 362,607 |
| Apr 18, 2022 | $14.37 | $15.12 | $14.01 | $14.07 | -2.83% | 412,834 |
| Apr 11, 2022 | $14.38 | $14.92 | $14.31 | $14.48 | +0.70% | 323,562 |
| Apr 4, 2022 | $14.58 | $15.30 | $13.82 | $14.38 | -1.37% | 731,965 |
| Mar 28, 2022 | $14.83 | $15.35 | $14.28 | $14.58 | -2.41% | 832,090 |
| Mar 21, 2022 | $15.32 | $15.83 | $14.35 | $14.94 | -4.17% | 681,827 |
| Mar 14, 2022 | $16.87 | $16.91 | $15.03 | $15.59 | -6.76% | 879,849 |
| Mar 7, 2022 | $17.40 | $18.00 | $16.66 | $16.72 | -3.13% | 540,045 |
| Feb 28, 2022 | $17.12 | $17.80 | $16.95 | $17.26 | -0.17% | 627,257 |
| Feb 22, 2022 | $17.28 | $17.52 | $16.32 | $17.29 | -0.46% | 392,424 |
| Feb 14, 2022 | $16.73 | $17.55 | $16.50 | $17.37 | +4.76% | 618,438 |
| Feb 7, 2022 | $16.65 | $17.12 | $16.35 | $16.58 | -0.42% | 549,154 |
| Jan 31, 2022 | $15.99 | $16.91 | $15.98 | $16.65 | +3.10% | 783,779 |
| Jan 24, 2022 | $15.76 | $17.14 | $15.63 | $16.15 | +1.70% | 597,399 |
| Jan 18, 2022 | $16.52 | $16.96 | $15.70 | $15.88 | -4.80% | 521,345 |
| Jan 10, 2022 | $17.07 | $17.28 | $16.48 | $16.68 | -2.40% | 496,770 |
| Jan 3, 2022 | $17.20 | $17.93 | $16.82 | $17.09 | -0.41% | 388,923 |
| Dec 27, 2021 | $16.91 | $17.85 | $16.70 | $17.16 | +1.36% | 315,024 |
| Dec 20, 2021 | $15.62 | $17.11 | $15.27 | $16.93 | +6.34% | 497,551 |
| Dec 13, 2021 | $16.74 | $16.80 | $15.34 | $15.92 | -5.97% | 1,555,441 |
| Dec 6, 2021 | $17.05 | $18.10 | $16.64 | $16.93 | +1.68% | 665,101 |
| Nov 29, 2021 | $17.13 | $17.19 | $16.07 | $16.65 | +0.06% | 730,836 |
| Nov 22, 2021 | $15.45 | $17.19 | $15.45 | $16.64 | +9.40% | 637,303 |
| Nov 15, 2021 | $19.15 | $19.43 | $15.16 | $15.21 | -20.57% | 1,102,625 |
| Nov 8, 2021 | $19.66 | $19.89 | $19.00 | $19.15 | -1.14% | 339,824 |
| Nov 1, 2021 | $17.65 | $19.45 | $17.65 | $19.37 | +9.87% | 536,316 |
| Oct 25, 2021 | $17.37 | $18.02 | $17.21 | $17.63 | +1.91% | 345,323 |
| Oct 18, 2021 | $16.97 | $17.32 | $16.39 | $17.30 | +1.47% | 337,195 |
| Oct 11, 2021 | $16.90 | $17.50 | $16.73 | $17.05 | +1.07% | 450,677 |
| Oct 4, 2021 | $17.20 | $17.37 | $16.25 | $16.87 | -1.92% | 361,739 |
| Sep 27, 2021 | $17.31 | $17.84 | $16.42 | $17.20 | -0.58% | 415,484 |
| Sep 20, 2021 | $16.74 | $18.19 | $16.53 | $17.30 | +0.76% | 420,128 |
| Sep 13, 2021 | $16.12 | $17.39 | $15.80 | $17.17 | +7.11% | 806,058 |
| Sep 7, 2021 | $16.97 | $17.29 | $15.89 | $16.03 | -5.26% | 423,626 |
| Aug 30, 2021 | $18.30 | $18.41 | $16.52 | $16.92 | -6.52% | 595,644 |
| Aug 23, 2021 | $17.40 | $18.19 | $16.45 | $18.10 | +4.93% | 742,330 |
| Aug 16, 2021 | $16.52 | $17.50 | $16.24 | $17.25 | +3.92% | 678,527 |
| Aug 9, 2021 | $16.78 | $17.01 | $15.99 | $16.60 | -1.13% | 475,166 |
| Aug 2, 2021 | $16.51 | $17.13 | $16.04 | $16.79 | +1.76% | 538,096 |
| Jul 26, 2021 | $15.86 | $17.15 | $15.79 | $16.50 | +4.30% | 452,282 |
| Jul 19, 2021 | $15.54 | $16.99 | $15.05 | $15.82 | -0.25% | 520,893 |
| Jul 12, 2021 | $16.75 | $17.10 | $15.77 | $15.86 | -4.28% | 435,686 |
| Jul 6, 2021 | $17.90 | $17.90 | $15.70 | $16.57 | -6.65% | 463,939 |
| Jun 28, 2021 | $17.00 | $17.86 | $16.41 | $17.75 | +3.62% | 449,194 |
| Jun 21, 2021 | $16.37 | $17.57 | $16.30 | $17.13 | +6.27% | 873,451 |
| Jun 14, 2021 | $16.63 | $16.71 | $15.60 | $16.12 | -2.36% | 788,358 |
| Jun 7, 2021 | $15.99 | $16.91 | $15.91 | $16.51 | +3.32% | 546,549 |
| Jun 1, 2021 | $15.72 | $16.49 | $15.37 | $15.98 | +3.36% | 551,093 |
| May 24, 2021 | $15.09 | $15.97 | $14.95 | $15.46 | +2.05% | 817,574 |
| May 17, 2021 | $13.55 | $16.03 | $13.42 | $15.15 | +11.89% | 925,875 |
| May 10, 2021 | $13.39 | $13.83 | $12.45 | $13.54 | +2.34% | 655,099 |
| May 3, 2021 | $13.49 | $13.89 | $13.15 | $13.23 | -1.27% | 503,089 |
| Apr 26, 2021 | $14.24 | $14.39 | $13.33 | $13.40 | -6.69% | 398,594 |
| Apr 19, 2021 | $14.41 | $14.87 | $13.41 | $14.36 | -0.28% | 731,886 |
| Apr 12, 2021 | $13.57 | $14.61 | $13.40 | $14.40 | +5.88% | 667,393 |
| Apr 5, 2021 | $12.38 | $13.82 | $12.11 | $13.60 | +10.57% | 779,216 |
| Mar 29, 2021 | $12.19 | $12.56 | $11.63 | $12.30 | -0.32% | 791,556 |
| Mar 22, 2021 | $11.68 | $12.58 | $11.20 | $12.34 | +6.10% | 915,798 |
| Mar 15, 2021 | $13.12 | $13.83 | $11.58 | $11.63 | -11.76% | 1,780,879 |
| Mar 8, 2021 | $11.98 | $13.65 | $11.95 | $13.18 | +10.76% | 838,931 |
| Mar 1, 2021 | $12.42 | $13.02 | $10.87 | $11.90 | -3.57% | 1,266,922 |
| Feb 22, 2021 | $12.32 | $13.07 | $12.01 | $12.34 | +0.16% | 939,172 |
| Feb 16, 2021 | $12.34 | $12.56 | $11.80 | $12.32 | +0.57% | 758,532 |
| Feb 8, 2021 | $11.08 | $12.45 | $11.05 | $12.25 | +10.86% | 1,068,756 |
| Feb 1, 2021 | $11.35 | $11.48 | $10.64 | $11.05 | -2.81% | 844,429 |
| Jan 25, 2021 | $11.29 | $11.75 | $11.01 | $11.37 | +0.53% | 968,337 |
| Jan 19, 2021 | $11.46 | $11.54 | $10.75 | $11.31 | +0.18% | 747,480 |
| Jan 11, 2021 | $9.91 | $11.38 | $9.73 | $11.29 | +13.35% | 1,358,790 |
| Jan 4, 2021 | $9.72 | $10.52 | $8.93 | $9.96 | +3.86% | 1,261,855 |
| Dec 28, 2020 | $8.33 | $9.94 | $8.33 | $9.59 | +16.95% | 1,001,868 |
| Dec 21, 2020 | $8.35 | $8.54 | $7.99 | $8.20 | -3.64% | 427,271 |
| Dec 14, 2020 | $8.37 | $9.24 | $8.29 | $8.51 | +2.65% | 1,326,839 |
| Dec 7, 2020 | $8.73 | $9.00 | $8.06 | $8.29 | -5.26% | 730,940 |
| Nov 30, 2020 | $8.62 | $9.04 | $8.02 | $8.75 | +0.34% | 1,409,972 |
| Nov 23, 2020 | $8.40 | $8.91 | $8.40 | $8.72 | +5.19% | 800,829 |
| Nov 16, 2020 | $8.45 | $8.63 | $7.73 | $8.29 | -0.24% | 1,005,802 |
| Nov 9, 2020 | $7.35 | $8.42 | $7.35 | $8.31 | +19.05% | 1,133,882 |
| Nov 2, 2020 | $6.22 | $7.06 | $6.08 | $6.98 | +14.05% | 1,275,046 |
| Oct 26, 2020 | $6.88 | $6.95 | $6.07 | $6.12 | -12.32% | 1,384,364 |
| Oct 19, 2020 | $7.05 | $7.20 | $6.55 | $6.98 | -0.99% | 1,580,081 |
| Oct 12, 2020 | $7.74 | $7.82 | $6.75 | $7.05 | -8.91% | 1,043,985 |
| Oct 5, 2020 | $8.10 | $8.24 | $7.68 | $7.74 | -3.37% | 942,015 |
| Sep 28, 2020 | $8.07 | $8.25 | $7.66 | $8.01 | +0.75% | 966,864 |
| Sep 21, 2020 | $8.06 | $8.23 | $7.52 | $7.95 | -4.22% | 1,145,999 |
| Sep 14, 2020 | $8.64 | $9.10 | $8.17 | $8.30 | -2.70% | 1,286,118 |
| Sep 8, 2020 | $8.31 | $8.88 | $8.22 | $8.53 | +1.31% | 1,083,516 |
| Aug 31, 2020 | $7.96 | $8.80 | $7.71 | $8.42 | +5.25% | 1,510,643 |
| Aug 24, 2020 | $6.42 | $8.04 | $6.27 | $8.00 | +23.27% | 2,148,637 |
| Aug 17, 2020 | $8.21 | $8.36 | $6.09 | $6.49 | -20.47% | 2,766,896 |
| Aug 10, 2020 | $8.17 | $8.61 | $7.67 | $8.16 | +0.25% | 1,571,171 |
| Aug 3, 2020 | $7.20 | $8.31 | $7.16 | $8.14 | +13.21% | 1,406,236 |
| Jul 27, 2020 | $7.35 | $7.68 | $7.03 | $7.19 | -2.57% | 963,772 |
| Jul 20, 2020 | $7.14 | $7.48 | $6.88 | $7.38 | +2.07% | 1,330,779 |
| Jul 13, 2020 | $7.65 | $7.66 | $6.99 | $7.23 | -4.87% | 1,618,241 |
| Jul 6, 2020 | $8.38 | $8.45 | $7.53 | $7.60 | -7.43% | 1,671,817 |
| Jun 29, 2020 | $8.07 | $8.77 | $7.80 | $8.21 | +1.73% | 1,631,839 |
| Jun 22, 2020 | $8.08 | $8.56 | $7.56 | $8.07 | -0.37% | 2,291,622 |
| Jun 15, 2020 | $8.49 | $9.08 | $8.03 | $8.10 | -6.79% | 1,809,992 |
| Jun 8, 2020 | $10.78 | $11.06 | $8.50 | $8.69 | -18.63% | 1,429,160 |
| Jun 1, 2020 | $9.70 | $11.12 | $9.11 | $10.68 | +10.10% | 1,309,192 |
| May 26, 2020 | $10.50 | $10.95 | $9.68 | $9.70 | -4.90% | 1,228,917 |
| May 18, 2020 | $10.57 | $11.25 | $9.79 | $10.20 | +0.69% | 839,987 |
| May 11, 2020 | $10.61 | $10.89 | $9.35 | $10.13 | -6.72% | 754,463 |
| May 4, 2020 | $11.14 | $11.27 | $10.00 | $10.86 | -4.57% | 591,002 |
| Apr 27, 2020 | $9.75 | $11.92 | $9.73 | $11.38 | +18.17% | 742,236 |
| Apr 20, 2020 | $10.35 | $10.56 | $9.27 | $9.63 | -10.08% | 726,351 |
| Apr 13, 2020 | $10.82 | $11.37 | $9.58 | $10.71 | -1.47% | 1,421,932 |
| Apr 6, 2020 | $9.06 | $11.02 | $9.05 | $10.87 | +22.96% | 729,349 |
| Mar 30, 2020 | $12.00 | $12.02 | $8.52 | $8.84 | -26.58% | 1,257,546 |
| Mar 23, 2020 | $11.31 | $12.72 | $11.07 | $12.04 | +6.74% | 1,201,359 |
| Mar 16, 2020 | $12.00 | $13.61 | $9.66 | $11.28 | -11.53% | 1,621,214 |
| Mar 9, 2020 | $12.66 | $14.65 | $12.00 | $12.75 | -9.70% | 1,343,191 |
| Mar 2, 2020 | $16.21 | $16.51 | $12.92 | $14.12 | -12.68% | 1,046,927 |
| Feb 24, 2020 | $16.69 | $17.05 | $15.41 | $16.17 | -5.44% | 1,008,163 |
| Feb 18, 2020 | $16.98 | $17.38 | $16.72 | $17.10 | +0.71% | 408,577 |
| Feb 10, 2020 | $16.03 | $17.42 | $15.84 | $16.98 | +6.93% | 723,328 |
| Feb 3, 2020 | $16.16 | $16.84 | $15.42 | $15.88 | -1.00% | 829,614 |
| Jan 27, 2020 | $15.66 | $16.61 | $15.43 | $16.04 | +1.45% | 836,609 |
| Jan 21, 2020 | $16.24 | $16.42 | $15.79 | $15.81 | -2.53% | 590,369 |
| Jan 13, 2020 | $16.06 | $16.36 | $15.79 | $16.22 | +0.81% | 737,617 |
| Jan 6, 2020 | $17.28 | $17.98 | $15.85 | $16.09 | -7.10% | 896,557 |
| Dec 30, 2019 | $17.23 | $17.59 | $17.00 | $17.32 | +0.58% | 655,728 |
| Dec 23, 2019 | $17.77 | $17.84 | $17.12 | $17.22 | -2.82% | 397,183 |
| Dec 16, 2019 | $17.99 | $18.03 | $17.42 | $17.72 | -0.45% | 1,364,926 |
| Dec 9, 2019 | $18.49 | $19.05 | $17.64 | $17.80 | -3.73% | 834,907 |
| Dec 2, 2019 | $19.18 | $19.22 | $18.25 | $18.49 | -2.99% | 927,457 |
| Nov 25, 2019 | $18.81 | $19.73 | $18.73 | $19.06 | +1.71% | 529,935 |
| Nov 18, 2019 | $17.87 | $19.09 | $17.43 | $18.74 | +4.52% | 865,046 |
| Nov 11, 2019 | $17.93 | $18.44 | $17.76 | $17.93 | -0.61% | 575,413 |
| Nov 4, 2019 | $17.88 | $18.44 | $17.61 | $18.04 | +1.75% | 561,825 |
| Oct 28, 2019 | $17.36 | $17.95 | $17.26 | $17.73 | +2.54% | 761,392 |
| Oct 21, 2019 | $17.93 | $18.15 | $16.84 | $17.29 | -2.70% | 668,935 |
| Oct 14, 2019 | $17.51 | $18.36 | $16.93 | $17.77 | +1.48% | 754,549 |
| Oct 7, 2019 | $17.33 | $17.91 | $16.99 | $17.51 | +0.98% | 576,267 |
| Sep 30, 2019 | $17.23 | $17.86 | $16.87 | $17.34 | +0.81% | 590,025 |
| Sep 23, 2019 | $16.85 | $17.70 | $16.85 | $17.20 | +2.08% | 781,375 |
| Sep 16, 2019 | $17.07 | $17.28 | $16.71 | $16.85 | -2.26% | 1,164,916 |
| Sep 9, 2019 | $16.56 | $17.88 | $16.37 | $17.24 | +4.74% | 942,076 |
| Sep 3, 2019 | $17.10 | $17.11 | $16.23 | $16.46 | -3.91% | 775,235 |
| Aug 26, 2019 | $16.18 | $17.73 | $16.18 | $17.13 | +7.13% | 1,457,204 |
| Aug 19, 2019 | $13.44 | $16.52 | $13.33 | $15.99 | +20.77% | 1,392,880 |
| Aug 12, 2019 | $13.17 | $13.60 | $12.86 | $13.24 | +0.08% | 823,283 |
| Aug 5, 2019 | $13.51 | $14.04 | $13.21 | $13.23 | -3.57% | 740,513 |
| Jul 29, 2019 | $14.03 | $14.52 | $13.55 | $13.72 | -2.28% | 720,193 |
| Jul 22, 2019 | $13.99 | $14.10 | $13.58 | $14.04 | +0.50% | 813,984 |
| Jul 15, 2019 | $14.20 | $14.49 | $13.80 | $13.97 | -1.34% | 821,355 |
| Jul 8, 2019 | $12.90 | $14.44 | $12.81 | $14.16 | +9.85% | 1,484,991 |
| Jul 1, 2019 | $12.40 | $12.94 | $12.01 | $12.89 | +4.63% | 669,628 |
| Jun 24, 2019 | $12.63 | $12.78 | $11.88 | $12.32 | -2.45% | 1,436,676 |
| Jun 17, 2019 | $12.41 | $12.96 | $12.15 | $12.63 | +1.85% | 1,709,015 |
| Jun 10, 2019 | $12.74 | $12.91 | $12.20 | $12.40 | -2.44% | 1,106,152 |
| Jun 3, 2019 | $12.40 | $13.19 | $11.85 | $12.71 | +2.58% | 1,604,990 |
| May 28, 2019 | $13.94 | $14.07 | $12.33 | $12.39 | -11.12% | 1,596,512 |
| May 20, 2019 | $13.35 | $14.54 | $13.11 | $13.94 | +3.72% | 1,588,979 |
| May 13, 2019 | $14.17 | $14.17 | $13.24 | $13.44 | -6.54% | 943,262 |
| May 6, 2019 | $15.14 | $15.25 | $13.92 | $14.38 | -6.20% | 846,171 |
| Apr 29, 2019 | $14.76 | $15.41 | $14.56 | $15.33 | +4.00% | 1,291,545 |
| Apr 22, 2019 | $14.21 | $14.76 | $13.39 | $14.74 | +3.73% | 1,045,033 |
| Apr 15, 2019 | $13.78 | $14.21 | $13.73 | $14.21 | +3.12% | 618,499 |
| Apr 8, 2019 | $15.15 | $15.20 | $13.04 | $13.78 | -8.98% | 1,331,804 |
| Apr 1, 2019 | $15.10 | $15.46 | $14.89 | $15.14 | +1.07% | 892,202 |
| Mar 25, 2019 | $14.07 | $15.34 | $14.05 | $14.98 | +6.39% | 1,321,551 |
| Mar 18, 2019 | $13.30 | $14.41 | $13.23 | $14.08 | +5.47% | 1,322,568 |
| Mar 11, 2019 | $13.23 | $13.72 | $13.07 | $13.35 | +1.14% | 1,794,808 |
| Mar 4, 2019 | $15.67 | $15.76 | $13.08 | $13.20 | -15.55% | 1,243,888 |
| Feb 25, 2019 | $15.22 | $16.30 | $14.95 | $15.63 | +2.90% | 1,015,481 |
| Feb 19, 2019 | $15.23 | $15.39 | $14.75 | $15.19 | -0.52% | 1,007,837 |
| Feb 11, 2019 | $14.89 | $15.68 | $14.78 | $15.27 | +2.62% | 1,174,031 |
| Feb 4, 2019 | $14.73 | $15.16 | $14.56 | $14.88 | +1.02% | 909,151 |
| Jan 28, 2019 | $15.48 | $15.56 | $14.50 | $14.73 | -5.09% | 935,715 |
| Jan 22, 2019 | $15.53 | $15.61 | $14.95 | $15.52 | -1.15% | 685,523 |
| Jan 14, 2019 | $14.55 | $15.95 | $14.54 | $15.70 | +7.31% | 1,489,739 |
| Jan 7, 2019 | $14.92 | $15.66 | $13.75 | $14.63 | -0.61% | 1,372,103 |
| Dec 31, 2018 | $14.29 | $14.83 | $13.90 | $14.72 | +3.08% | 1,332,883 |
| Dec 24, 2018 | $13.55 | $14.52 | $13.37 | $14.28 | +5.54% | 795,536 |
| Dec 17, 2018 | $14.10 | $14.58 | $13.36 | $13.53 | -4.18% | 1,865,811 |
| Dec 10, 2018 | $14.18 | $14.58 | $13.58 | $14.12 | -0.35% | 1,425,913 |
| Dec 3, 2018 | $15.29 | $15.92 | $13.95 | $14.17 | -6.22% | 1,509,565 |
| Nov 26, 2018 | $16.91 | $17.06 | $14.88 | $15.11 | -10.11% | 1,974,508 |
| Nov 19, 2018 | $17.12 | $17.64 | $15.88 | $16.81 | -1.81% | 961,515 |
| Nov 12, 2018 | $18.39 | $19.29 | $16.44 | $17.12 | -6.55% | 1,011,131 |
| Nov 5, 2018 | $20.05 | $21.18 | $18.27 | $18.32 | -8.22% | 1,162,077 |
| Oct 29, 2018 | $19.24 | $20.91 | $19.06 | $19.96 | +4.12% | 1,155,756 |
| Oct 22, 2018 | $18.78 | $20.36 | $18.76 | $19.17 | +2.08% | 1,210,555 |
| Oct 15, 2018 | $19.00 | $19.99 | $18.74 | $18.78 | -0.90% | 1,414,610 |
| Oct 8, 2018 | $18.56 | $19.71 | $18.46 | $18.95 | +1.77% | 1,454,934 |
| Oct 1, 2018 | $21.14 | $21.20 | $17.63 | $18.62 | -11.42% | 1,445,004 |
| Sep 24, 2018 | $20.37 | $22.19 | $20.20 | $21.02 | +3.60% | 1,230,805 |
| Sep 17, 2018 | $20.88 | $21.09 | $19.88 | $20.29 | -2.97% | 1,649,110 |
| Sep 10, 2018 | $21.29 | $21.73 | $20.60 | $20.91 | -0.90% | 1,174,212 |
| Sep 4, 2018 | $21.45 | $21.74 | $20.79 | $21.10 | -1.63% | 1,206,509 |
| Aug 27, 2018 | $21.12 | $21.81 | $20.28 | $21.45 | +0.85% | 1,310,423 |
| Aug 20, 2018 | $23.27 | $24.46 | $18.68 | $21.27 | -8.71% | 2,685,009 |
| Aug 13, 2018 | $24.28 | $25.06 | $22.65 | $23.30 | -5.05% | 1,660,336 |
| Aug 6, 2018 | $24.91 | $25.75 | $23.31 | $24.54 | -1.72% | 1,556,092 |
| Jul 30, 2018 | $25.17 | $25.71 | $24.28 | $24.97 | -0.52% | 1,289,705 |
| Jul 23, 2018 | $25.81 | $26.88 | $25.00 | $25.10 | -3.16% | 1,190,741 |
| Jul 16, 2018 | $22.86 | $26.73 | $22.84 | $25.92 | +13.44% | 1,699,043 |
| Jul 9, 2018 | $25.07 | $25.40 | $20.45 | $22.85 | -8.64% | 2,116,638 |
| Jul 2, 2018 | $24.51 | $25.31 | $24.02 | $25.01 | +1.58% | 832,041 |
| Jun 25, 2018 | $25.15 | $26.25 | $24.59 | $24.62 | -3.30% | 1,518,903 |
| Jun 18, 2018 | $25.09 | $25.80 | $24.64 | $25.46 | +1.03% | 1,357,562 |
| Jun 11, 2018 | $24.24 | $25.50 | $23.92 | $25.20 | +4.39% | 2,106,065 |
| Jun 4, 2018 | $23.33 | $25.66 | $23.09 | $24.14 | +3.96% | 2,583,699 |
| May 29, 2018 | $21.73 | $23.33 | $21.64 | $23.22 | +6.37% | 1,916,363 |
| May 21, 2018 | $18.15 | $22.73 | $17.60 | $21.83 | +20.94% | 2,210,564 |
| May 14, 2018 | $16.15 | $18.51 | $16.15 | $18.05 | +12.04% | 1,221,240 |
| May 7, 2018 | $16.38 | $16.38 | $15.60 | $16.11 | -1.17% | 877,438 |
| Apr 30, 2018 | $16.88 | $16.88 | $15.83 | $16.30 | -2.98% | 1,117,884 |
| Apr 23, 2018 | $16.34 | $16.94 | $16.22 | $16.80 | +3.38% | 1,026,410 |
| Apr 16, 2018 | $16.50 | $16.78 | $16.23 | $16.25 | -1.10% | 1,655,206 |
| Apr 9, 2018 | $16.53 | $16.98 | $16.05 | $16.43 | 0.00% | 1,776,269 |
| Apr 2, 2018 | $14.69 | $16.62 | $14.35 | $16.43 | +11.47% | 2,252,994 |
| Mar 26, 2018 | $14.41 | $15.45 | $14.28 | $14.74 | +4.61% | 1,651,088 |
| Mar 19, 2018 | $13.28 | $14.60 | $12.65 | $14.09 | +6.18% | 2,182,569 |
| Mar 12, 2018 | $12.11 | $13.29 | $11.99 | $13.27 | +10.03% | 2,534,720 |
| Mar 5, 2018 | $11.76 | $13.03 | $11.61 | $12.06 | +2.03% | 2,978,372 |
| Feb 26, 2018 | $11.41 | $11.97 | $11.09 | $11.82 | +4.42% | 1,443,524 |
| Feb 20, 2018 | $11.01 | $11.34 | $10.76 | $11.32 | +1.34% | 1,105,070 |
| Feb 12, 2018 | $11.41 | $11.74 | $10.89 | $11.17 | -1.67% | 1,395,294 |
| Feb 5, 2018 | $11.28 | $11.78 | $10.82 | $11.36 | -0.44% | 1,379,334 |
| Jan 29, 2018 | $12.70 | $12.92 | $11.40 | $11.41 | -10.65% | 1,318,117 |
| Jan 22, 2018 | $13.24 | $13.48 | $12.61 | $12.77 | -3.55% | 958,246 |
| Jan 16, 2018 | $13.97 | $13.97 | $13.07 | $13.24 | -4.40% | 823,742 |
| Jan 8, 2018 | $13.24 | $14.40 | $12.66 | $13.85 | +5.64% | 1,854,011 |
| Jan 2, 2018 | $16.03 | $16.34 | $12.77 | $13.11 | -17.65% | 1,775,439 |
| Dec 26, 2017 | $15.82 | $16.27 | $15.71 | $15.92 | -0.31% | 611,987 |
| Dec 18, 2017 | $15.76 | $16.63 | $15.76 | $15.97 | +2.50% | 852,206 |
| Dec 11, 2017 | $15.49 | $15.86 | $14.91 | $15.58 | +0.71% | 1,949,777 |
| Dec 4, 2017 | $16.05 | $17.06 | $15.13 | $15.47 | -2.52% | 1,134,101 |
| Nov 27, 2017 | $15.73 | $17.40 | $15.30 | $15.87 | +1.60% | 1,276,087 |
| Nov 20, 2017 | $16.42 | $16.80 | $15.56 | $15.62 | -4.46% | 916,213 |
| Nov 13, 2017 | $13.42 | $16.67 | $12.87 | $16.35 | +20.93% | 1,597,275 |
| Nov 6, 2017 | $13.11 | $13.61 | $12.44 | $13.52 | +3.52% | 1,010,850 |
| Oct 30, 2017 | $12.87 | $13.50 | $12.67 | $13.06 | +0.77% | 1,246,497 |
| Oct 23, 2017 | $13.68 | $13.94 | $12.78 | $12.96 | -4.64% | 937,301 |
| Oct 16, 2017 | $13.03 | $13.70 | $12.96 | $13.59 | +3.50% | 1,013,673 |
| Oct 9, 2017 | $13.31 | $13.68 | $12.70 | $13.13 | -1.20% | 1,292,533 |
| Oct 2, 2017 | $13.25 | $13.70 | $12.81 | $13.29 | +0.45% | 1,680,384 |
| Sep 25, 2017 | $13.05 | $13.90 | $12.98 | $13.23 | +1.69% | 1,969,391 |
| Sep 18, 2017 | $13.60 | $13.78 | $12.70 | $13.01 | -4.20% | 1,429,819 |
| Sep 11, 2017 | $13.20 | $13.95 | $13.00 | $13.58 | +2.96% | 1,523,078 |
| Sep 5, 2017 | $13.64 | $13.82 | $12.96 | $13.19 | -3.44% | 1,298,288 |
| Aug 28, 2017 | $13.78 | $13.86 | $12.81 | $13.66 | -0.80% | 2,335,595 |
| Aug 21, 2017 | $13.75 | $14.49 | $13.25 | $13.77 | +1.25% | 2,283,827 |
| Aug 14, 2017 | $15.63 | $15.63 | $12.20 | $13.60 | -12.26% | 2,137,293 |
| Aug 7, 2017 | $16.48 | $16.88 | $14.96 | $15.50 | -6.00% | 1,352,881 |
| Jul 31, 2017 | $17.15 | $17.23 | $15.61 | $16.49 | -3.45% | 1,434,463 |
| Jul 24, 2017 | $16.93 | $17.61 | $16.33 | $17.08 | +0.47% | 935,164 |
| Jul 17, 2017 | $16.96 | $17.28 | $16.58 | $17.00 | +0.29% | 887,053 |
| Jul 10, 2017 | $16.65 | $17.46 | $15.77 | $16.95 | +1.38% | 1,391,153 |
| Jul 3, 2017 | $17.65 | $18.75 | $16.15 | $16.72 | -4.95% | 1,280,055 |
| Jun 26, 2017 | $17.57 | $18.48 | $17.25 | $17.59 | +0.46% | 1,327,554 |
| Jun 19, 2017 | $17.81 | $18.35 | $17.00 | $17.51 | -1.63% | 1,544,971 |
| Jun 12, 2017 | $17.66 | $18.53 | $17.30 | $17.80 | +0.85% | 2,478,567 |
| Jun 5, 2017 | $19.41 | $19.46 | $16.50 | $17.65 | -9.07% | 2,511,621 |
| May 30, 2017 | $20.60 | $20.60 | $19.12 | $19.41 | -5.78% | 1,924,989 |
| May 22, 2017 | $21.41 | $22.14 | $20.57 | $20.60 | -2.88% | 1,571,491 |
| May 15, 2017 | $22.20 | $22.38 | $20.84 | $21.21 | -3.77% | 1,501,046 |
| May 8, 2017 | $22.78 | $23.30 | $21.69 | $22.04 | -3.12% | 1,225,462 |
| May 1, 2017 | $22.53 | $22.81 | $21.71 | $22.75 | +0.84% | 913,475 |
| Apr 24, 2017 | $22.63 | $23.05 | $22.02 | $22.56 | +0.76% | 1,044,643 |
| Apr 17, 2017 | $21.43 | $22.82 | $21.26 | $22.39 | +4.92% | 1,215,163 |
| Apr 10, 2017 | $20.67 | $21.99 | $20.67 | $21.34 | +3.69% | 1,333,975 |
| Apr 3, 2017 | $21.97 | $21.97 | $19.73 | $20.58 | -6.28% | 1,955,704 |
| Mar 27, 2017 | $21.22 | $22.19 | $20.88 | $21.96 | +2.47% | 1,785,842 |
| Mar 20, 2017 | $21.84 | $22.00 | $20.43 | $21.43 | -2.24% | 1,789,854 |
| Mar 13, 2017 | $22.94 | $23.05 | $21.00 | $21.92 | -4.53% | 2,262,609 |
| Mar 6, 2017 | $23.60 | $23.63 | $22.53 | $22.96 | -2.92% | 1,580,241 |
| Feb 27, 2017 | $25.90 | $26.19 | $23.52 | $23.65 | -8.83% | 1,684,890 |
| Feb 21, 2017 | $26.80 | $27.07 | $25.48 | $25.94 | -2.30% | 766,987 |
| Feb 13, 2017 | $26.94 | $27.16 | $25.81 | $26.55 | -1.45% | 622,686 |
| Feb 6, 2017 | $25.67 | $27.00 | $24.97 | $26.94 | +4.50% | 996,089 |
| Jan 30, 2017 | $25.77 | $25.88 | $24.45 | $25.78 | -0.39% | 1,525,167 |
| Jan 23, 2017 | $26.65 | $26.95 | $25.71 | $25.88 | -3.18% | 1,115,700 |
| Jan 17, 2017 | $26.72 | $27.78 | $26.42 | $26.73 | -0.15% | 820,037 |
| Jan 9, 2017 | $25.81 | $26.86 | $25.66 | $26.77 | +3.68% | 1,575,979 |
| Jan 3, 2017 | $30.42 | $31.35 | $24.89 | $25.82 | -14.16% | 1,808,320 |
| Dec 27, 2016 | $29.88 | $30.40 | $29.18 | $30.08 | +0.47% | 647,695 |
| Dec 19, 2016 | $30.18 | $31.22 | $29.24 | $29.94 | -0.27% | 820,933 |
| Dec 12, 2016 | $31.10 | $31.15 | $29.74 | $30.02 | -4.27% | 1,205,285 |
| Dec 5, 2016 | $30.37 | $31.89 | $29.76 | $31.36 | +4.26% | 966,315 |
| Nov 28, 2016 | $31.00 | $31.34 | $29.25 | $30.08 | -3.93% | 882,042 |
| Nov 21, 2016 | $32.43 | $32.99 | $31.16 | $31.31 | -3.42% | 626,043 |
| Nov 14, 2016 | $35.69 | $36.64 | $30.11 | $32.42 | – | 1,323,448 |
Seasonality
CATO 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 | -4.4% | -0.3% | -4.1% | -2.7% | 5.3% | -0.9% | 1.1% | -0.6% | -0.7% | 1.0% | -4.5% | 2.7% |
| Months up | 3 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 3 of 9 | 5 of 9 |
| 2026 | -1.3% | -1.3% | -6.0% | 1.4% | 12.9% | 0.0% | 5.6% | -23.7% | -8.4% | -3.3% | ||
| 2025 | -14.1% | -8.4% | 8.5% | -29.1% | 8.5% | 9.8% | 0.4% | 45.7% | 2.4% | -8.6% | -9.1% | -11.7% |
| 2024 | -5.3% | -2.2% | -10.0% | -16.5% | 24.5% | -5.0% | -7.6% | -4.9% | 6.4% | 30.9% | -51.1% | 22.3% |
| 2023 | 6.5% | -6.9% | -2.5% | -6.7% | -2.3% | 1.7% | 5.9% | -8.8% | 1.1% | -6.9% | -2.9% | 5.7% |
| 2022 | -3.7% | 6.5% | -15.8% | -7.6% | -3.7% | -9.8% | 6.4% | -12.5% | -10.2% | 24.8% | -12.7% | -8.6% |
| 2021 | 18.6% | 8.5% | -2.8% | 11.7% | 15.4% | 9.9% | -2.2% | 4.6% | -3.2% | 6.6% | -6.7% | 5.5% |
| 2020 | -7.8% | 0.8% | -32.4% | 5.5% | -13.9% | -15.7% | -12.1% | 11.3% | -2.2% | -21.7% | 31.7% | 19.0% |
| 2019 | 4.1% | 6.0% | -2.5% | 1.2% | -18.3% | 2.1% | 16.6% | 19.2% | 4.8% | -0.7% | 9.0% | -7.1% |
| 2018 | -25.4% | -4.4% | 33.4% | 10.0% | 40.8% | 9.3% | 1.1% | -13.9% | -0.5% | -8.3% | -21.6% | -3.4% |
| 2017 | -15.6% | -1.5% | -11.0% | 2.7% | -10.6% | -11.3% | -3.3% | -22.6% | 3.1% | -2.8% | 22.7% | 3.0% |