Copart Inc (CPRT) stock
CPRTNasdaqRetail-Auto Dealers & Gasoline StationsFiscal year ends July 31
Financials through Q4 FY2026, quarter ended Jul 31, 2026Last filing: 10-K on Sep 29, 2026Score 11/304% below fair value
$30.13+0.58 (+1.96%)
Close on Oct 30, 2026Market cap $27.91BP/E 19.4Yield –
Price history
Copart share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$30.13
+1.96% on the day
52-week range
$25.72 – $43.38
-30.5% from the high
Change over 52 weeks
-29.1%
From $42.48 on Oct 30, 2025
Average volume
11.51M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $29.01 | $30.38 | $28.44 | $30.13 | +3.90% | 53,005,390 |
| Oct 19, 2026 | $27.70 | $29.28 | $26.66 | $29.00 | +4.05% | 73,327,290 |
| Oct 12, 2026 | $27.30 | $28.29 | $25.72 | $27.87 | +2.01% | 62,131,075 |
| Oct 5, 2026 | $27.21 | $27.85 | $26.39 | $27.32 | +0.37% | 49,782,227 |
| Sep 28, 2026 | $27.45 | $27.64 | $26.74 | $27.22 | -1.34% | 40,438,850 |
| Sep 21, 2026 | $29.19 | $29.37 | $27.54 | $27.59 | -5.77% | 50,193,359 |
| Sep 14, 2026 | $30.63 | $31.83 | $29.17 | $29.28 | -2.24% | 61,120,316 |
| Sep 8, 2026 | $33.17 | $33.53 | $29.58 | $29.95 | -11.18% | 51,927,585 |
| Aug 31, 2026 | $32.96 | $34.44 | $31.89 | $33.72 | +2.21% | 36,776,576 |
| Aug 24, 2026 | $34.04 | $34.08 | $32.22 | $32.99 | -2.40% | 38,374,187 |
| Aug 17, 2026 | $31.33 | $34.63 | $30.90 | $33.80 | +6.93% | 72,934,110 |
| Aug 10, 2026 | $29.36 | $31.74 | $28.68 | $31.61 | +6.57% | 51,114,339 |
| Aug 3, 2026 | $29.60 | $30.07 | $28.55 | $29.66 | +1.85% | 44,954,562 |
| Jul 27, 2026 | $28.36 | $31.42 | $28.21 | $29.12 | +4.22% | 76,437,068 |
| Jul 20, 2026 | $27.73 | $28.13 | $26.81 | $27.94 | +1.20% | 50,039,405 |
| Jul 13, 2026 | $27.64 | $28.76 | $27.23 | $27.61 | +0.35% | 59,703,070 |
| Jul 6, 2026 | $29.98 | $30.44 | $27.49 | $27.52 | -8.31% | 56,918,995 |
| Jun 29, 2026 | $30.32 | $30.53 | $27.85 | $30.01 | -1.77% | 69,160,780 |
| Jun 22, 2026 | $29.81 | $30.93 | $29.41 | $30.55 | +1.06% | 69,764,941 |
| Jun 15, 2026 | $31.03 | $31.03 | $29.46 | $30.23 | -1.69% | 67,998,260 |
| Jun 8, 2026 | $30.81 | $31.62 | $30.45 | $30.75 | -0.68% | 47,817,868 |
| Jun 1, 2026 | $32.71 | $32.95 | $29.97 | $30.96 | -5.52% | 52,315,789 |
| May 26, 2026 | $33.86 | $34.05 | $32.47 | $32.77 | -3.02% | 50,004,799 |
| May 18, 2026 | $32.35 | $35.66 | $32.35 | $33.79 | +4.61% | 66,831,682 |
| May 11, 2026 | $33.78 | $33.90 | $32.29 | $32.30 | -4.83% | 34,520,417 |
| May 4, 2026 | $33.28 | $34.27 | $32.87 | $33.94 | +2.01% | 31,726,859 |
| Apr 27, 2026 | $33.01 | $33.70 | $32.89 | $33.27 | +0.60% | 32,382,074 |
| Apr 20, 2026 | $33.33 | $34.52 | $32.74 | $33.07 | -1.14% | 42,994,684 |
| Apr 13, 2026 | $32.70 | $33.83 | $32.48 | $33.45 | +2.11% | 46,856,578 |
| Apr 6, 2026 | $33.31 | $34.05 | $32.43 | $32.76 | -1.92% | 34,642,899 |
| Mar 30, 2026 | $32.62 | $33.65 | $32.47 | $33.40 | +2.99% | 27,690,486 |
| Mar 23, 2026 | $33.28 | $33.92 | $32.24 | $32.43 | -1.31% | 38,128,926 |
| Mar 16, 2026 | $34.43 | $34.77 | $32.20 | $32.86 | -3.61% | 50,236,485 |
| Mar 9, 2026 | $37.39 | $37.74 | $33.53 | $34.09 | -9.67% | 47,198,616 |
| Mar 2, 2026 | $37.63 | $38.84 | $36.86 | $37.74 | -0.92% | 49,186,074 |
| Feb 23, 2026 | $36.42 | $38.12 | $34.73 | $38.09 | +4.41% | 60,319,810 |
| Feb 17, 2026 | $37.70 | $38.07 | $33.81 | $36.48 | -2.69% | 64,053,290 |
| Feb 9, 2026 | $40.32 | $40.95 | $36.52 | $37.49 | -7.11% | 45,635,007 |
| Feb 2, 2026 | $40.26 | $40.75 | $38.75 | $40.36 | -0.54% | 46,545,906 |
| Jan 26, 2026 | $41.31 | $41.60 | $39.73 | $40.58 | -1.98% | 28,929,648 |
| Jan 20, 2026 | $40.84 | $41.79 | $40.25 | $41.40 | +0.88% | 33,912,406 |
| Jan 12, 2026 | $39.78 | $41.31 | $39.45 | $41.04 | +3.04% | 51,734,078 |
| Jan 5, 2026 | $37.60 | $40.08 | $37.41 | $39.83 | +5.45% | 39,577,262 |
| Dec 29, 2025 | $39.30 | $39.73 | $37.61 | $37.77 | -3.89% | 27,121,770 |
| Dec 22, 2025 | $39.01 | $39.55 | $38.86 | $39.30 | +0.59% | 20,538,503 |
| Dec 15, 2025 | $39.06 | $39.54 | $38.59 | $39.07 | +1.03% | 62,149,895 |
| Dec 8, 2025 | $38.72 | $39.38 | $38.18 | $38.67 | -0.13% | 38,369,930 |
| Dec 1, 2025 | $38.66 | $39.68 | $38.61 | $38.72 | -0.67% | 39,397,806 |
| Nov 24, 2025 | $40.62 | $40.65 | $38.67 | $38.98 | -4.30% | 40,744,557 |
| Nov 17, 2025 | $40.92 | $41.79 | $39.39 | $40.73 | -0.85% | 53,865,742 |
| Nov 10, 2025 | $40.63 | $42.05 | $39.73 | $41.08 | +1.41% | 55,074,289 |
| Nov 3, 2025 | $42.79 | $43.38 | $39.58 | $40.51 | -5.81% | 49,658,258 |
| Oct 27, 2025 | $44.70 | $44.79 | $41.96 | $43.01 | -3.69% | 28,705,855 |
| Oct 20, 2025 | $44.50 | $45.89 | $44.24 | $44.66 | +0.72% | 22,616,566 |
| Oct 13, 2025 | $43.86 | $45.00 | $43.32 | $44.34 | +1.05% | 31,067,578 |
| Oct 6, 2025 | $45.26 | $45.36 | $43.71 | $43.88 | -2.73% | 32,607,293 |
| Sep 29, 2025 | $45.16 | $45.74 | $44.23 | $45.11 | +0.53% | 29,809,529 |
| Sep 22, 2025 | $45.48 | $45.95 | $44.67 | $44.87 | -2.14% | 38,761,815 |
| Sep 15, 2025 | $48.68 | $48.77 | $45.27 | $45.85 | -5.27% | 55,194,381 |
| Sep 8, 2025 | $48.67 | $49.16 | $47.37 | $48.40 | -0.35% | 33,348,672 |
| Sep 2, 2025 | $48.61 | $50.11 | $46.14 | $48.57 | -0.49% | 40,965,459 |
| Aug 25, 2025 | $48.74 | $49.13 | $48.03 | $48.81 | -0.31% | 26,378,417 |
| Aug 18, 2025 | $47.22 | $49.23 | $46.79 | $48.96 | +3.99% | 30,597,490 |
| Aug 11, 2025 | $46.19 | $47.76 | $46.06 | $47.08 | +1.94% | 25,690,613 |
| Aug 4, 2025 | $45.59 | $47.47 | $45.47 | $46.19 | +1.48% | 28,088,348 |
| Jul 28, 2025 | $46.81 | $46.81 | $45.05 | $45.51 | -2.53% | 27,694,531 |
| Jul 21, 2025 | $45.98 | $46.93 | $45.93 | $46.69 | +1.54% | 31,714,641 |
| Jul 14, 2025 | $47.27 | $47.57 | $45.52 | $45.98 | -3.12% | 56,584,419 |
| Jul 7, 2025 | $49.16 | $49.44 | $47.35 | $47.46 | -3.77% | 29,425,668 |
| Jun 30, 2025 | $48.29 | $49.86 | $47.86 | $49.32 | +2.37% | 21,280,081 |
| Jun 23, 2025 | $47.98 | $48.98 | $47.33 | $48.18 | +0.44% | 33,405,504 |
| Jun 16, 2025 | $48.80 | $49.26 | $47.70 | $47.97 | -1.28% | 45,029,296 |
| Jun 9, 2025 | $50.20 | $50.91 | $48.31 | $48.59 | -3.07% | 37,341,929 |
| Jun 2, 2025 | $51.19 | $51.40 | $49.95 | $50.13 | -2.62% | 31,287,959 |
| May 26, 2025 | $57.98 | $58.07 | $50.76 | $51.48 | -4.08% | 68,903,238 |
| May 19, 2025 | $63.46 | $63.77 | $53.33 | $53.67 | -15.93% | 45,563,823 |
| May 12, 2025 | $62.66 | $63.85 | $61.38 | $63.84 | +3.77% | 21,178,038 |
| May 5, 2025 | $61.18 | $62.35 | $60.36 | $61.52 | +0.49% | 14,780,915 |
| Apr 28, 2025 | $60.88 | $61.74 | $59.25 | $61.22 | +0.53% | 20,156,974 |
| Apr 21, 2025 | $59.45 | $62.09 | $58.06 | $60.90 | +2.04% | 19,095,509 |
| Apr 14, 2025 | $60.21 | $60.72 | $58.97 | $59.68 | -0.27% | 21,149,122 |
| Apr 7, 2025 | $53.51 | $60.31 | $51.72 | $59.84 | +9.78% | 41,752,925 |
| Mar 31, 2025 | $55.00 | $58.14 | $54.46 | $54.51 | -1.16% | 32,026,093 |
| Mar 24, 2025 | $54.60 | $56.11 | $54.27 | $55.15 | +2.83% | 23,189,167 |
| Mar 17, 2025 | $52.83 | $54.37 | $52.38 | $53.63 | +1.86% | 21,296,277 |
| Mar 10, 2025 | $53.46 | $53.72 | $51.97 | $52.65 | -2.03% | 25,239,789 |
| Mar 3, 2025 | $54.99 | $55.81 | $52.49 | $53.74 | -1.93% | 30,657,120 |
| Feb 24, 2025 | $56.81 | $57.76 | $54.43 | $54.80 | -3.16% | 28,569,434 |
| Feb 18, 2025 | $59.60 | $59.97 | $55.78 | $56.59 | -4.71% | 21,580,968 |
| Feb 10, 2025 | $58.74 | $60.07 | $58.11 | $59.39 | +2.03% | 16,186,546 |
| Feb 3, 2025 | $57.38 | $59.69 | $56.81 | $58.21 | +0.48% | 13,949,990 |
| Jan 27, 2025 | $56.99 | $58.76 | $56.78 | $57.93 | +0.40% | 16,699,470 |
| Jan 21, 2025 | $57.23 | $58.00 | $57.02 | $57.70 | +1.41% | 11,326,780 |
| Jan 13, 2025 | $55.43 | $57.33 | $55.12 | $56.90 | +2.26% | 17,831,714 |
| Jan 6, 2025 | $56.90 | $57.24 | $55.37 | $55.64 | -2.23% | 14,507,975 |
| Dec 30, 2024 | $58.15 | $58.40 | $56.20 | $56.91 | -2.65% | 16,050,523 |
| Dec 23, 2024 | $58.13 | $59.18 | $57.69 | $58.46 | +0.41% | 9,974,728 |
| Dec 16, 2024 | $61.38 | $61.53 | $58.09 | $58.22 | -4.92% | 22,921,124 |
| Dec 9, 2024 | $62.01 | $62.83 | $61.09 | $61.23 | -1.37% | 16,367,828 |
| Dec 2, 2024 | $63.32 | $63.39 | $61.56 | $62.08 | -2.07% | 18,368,138 |
| Nov 25, 2024 | $63.37 | $64.38 | $63.03 | $63.39 | +1.10% | 21,956,834 |
| Nov 18, 2024 | $56.87 | $62.90 | $55.14 | $62.70 | +10.64% | 35,349,695 |
| Nov 11, 2024 | $56.24 | $58.16 | $56.24 | $56.67 | +0.98% | 15,193,434 |
| Nov 4, 2024 | $51.46 | $56.57 | $51.46 | $56.12 | +8.99% | 19,047,193 |
| Oct 28, 2024 | $52.17 | $52.52 | $51.00 | $51.49 | -0.43% | 16,432,474 |
| Oct 21, 2024 | $53.70 | $53.85 | $51.03 | $51.71 | -4.03% | 14,780,522 |
| Oct 14, 2024 | $55.94 | $55.94 | $53.17 | $53.88 | -3.65% | 23,766,467 |
| Oct 7, 2024 | $52.58 | $56.62 | $52.45 | $55.92 | +5.71% | 29,716,711 |
| Sep 30, 2024 | $52.12 | $53.03 | $51.80 | $52.90 | +1.61% | 18,074,701 |
| Sep 23, 2024 | $51.51 | $52.70 | $51.46 | $52.06 | +1.21% | 17,582,003 |
| Sep 16, 2024 | $50.59 | $52.12 | $49.69 | $51.44 | +2.41% | 26,552,500 |
| Sep 9, 2024 | $49.82 | $50.38 | $48.05 | $50.23 | +1.56% | 20,933,662 |
| Sep 3, 2024 | $53.06 | $54.15 | $48.38 | $49.46 | -6.61% | 32,492,377 |
| Aug 26, 2024 | $52.88 | $53.56 | $52.15 | $52.96 | +0.38% | 19,887,394 |
| Aug 19, 2024 | $51.39 | $53.06 | $51.15 | $52.76 | +2.83% | 13,455,356 |
| Aug 12, 2024 | $50.78 | $51.93 | $50.10 | $51.31 | +0.63% | 20,648,319 |
| Aug 5, 2024 | $51.36 | $51.59 | $49.07 | $50.99 | -1.43% | 24,675,647 |
| Jul 29, 2024 | $51.13 | $53.19 | $50.73 | $51.73 | +1.33% | 20,239,450 |
| Jul 22, 2024 | $52.17 | $52.75 | $50.41 | $51.05 | -1.28% | 20,122,560 |
| Jul 15, 2024 | $55.47 | $55.65 | $51.49 | $51.71 | -6.90% | 29,357,068 |
| Jul 8, 2024 | $54.44 | $56.06 | $53.90 | $55.54 | +2.43% | 17,074,034 |
| Jul 1, 2024 | $54.12 | $54.73 | $52.90 | $54.22 | +0.11% | 13,362,689 |
| Jun 24, 2024 | $54.29 | $55.35 | $54.01 | $54.16 | -0.15% | 40,284,247 |
| Jun 17, 2024 | $52.89 | $55.01 | $52.75 | $54.24 | +1.94% | 17,047,521 |
| Jun 10, 2024 | $53.53 | $54.38 | $52.36 | $53.21 | -1.02% | 16,383,263 |
| Jun 3, 2024 | $53.06 | $54.23 | $52.31 | $53.76 | +1.32% | 19,729,775 |
| May 28, 2024 | $53.78 | $53.90 | $51.73 | $53.06 | -1.78% | 20,713,246 |
| May 20, 2024 | $54.52 | $55.15 | $53.23 | $54.02 | -0.88% | 16,142,637 |
| May 13, 2024 | $55.00 | $55.53 | $52.83 | $54.50 | -0.44% | 24,864,483 |
| May 6, 2024 | $55.27 | $56.09 | $54.68 | $54.74 | -0.83% | 16,315,775 |
| Apr 29, 2024 | $55.73 | $56.13 | $53.65 | $55.20 | -0.95% | 20,050,330 |
| Apr 22, 2024 | $53.28 | $56.07 | $52.87 | $55.73 | +5.39% | 17,820,186 |
| Apr 15, 2024 | $56.09 | $56.26 | $52.41 | $52.88 | -4.51% | 22,225,245 |
| Apr 8, 2024 | $56.59 | $56.84 | $55.07 | $55.38 | -2.07% | 18,073,928 |
| Apr 1, 2024 | $58.13 | $58.58 | $55.70 | $56.55 | -2.37% | 19,600,821 |
| Mar 25, 2024 | $57.41 | $58.15 | $56.81 | $57.92 | +0.89% | 16,767,906 |
| Mar 18, 2024 | $56.56 | $57.86 | $56.01 | $57.41 | +2.28% | 21,499,553 |
| Mar 11, 2024 | $54.96 | $56.96 | $53.71 | $56.13 | +2.13% | 39,302,592 |
| Mar 4, 2024 | $53.68 | $55.83 | $53.57 | $54.96 | +2.58% | 25,138,911 |
| Feb 26, 2024 | $51.06 | $53.70 | $50.97 | $53.58 | +4.28% | 33,246,184 |
| Feb 20, 2024 | $49.03 | $51.54 | $48.22 | $51.38 | +4.94% | 26,797,056 |
| Feb 12, 2024 | $50.74 | $50.86 | $48.71 | $48.96 | -3.83% | 18,995,276 |
| Feb 5, 2024 | $50.00 | $51.27 | $49.40 | $50.91 | +1.76% | 16,806,620 |
| Jan 29, 2024 | $47.84 | $50.24 | $47.73 | $50.03 | +4.10% | 18,043,861 |
| Jan 22, 2024 | $49.01 | $49.88 | $47.74 | $48.06 | -1.31% | 21,732,916 |
| Jan 16, 2024 | $47.39 | $48.85 | $47.31 | $48.70 | +2.38% | 14,833,983 |
| Jan 8, 2024 | $46.49 | $48.16 | $46.49 | $47.57 | +2.19% | 22,985,018 |
| Jan 2, 2024 | $48.80 | $49.01 | $46.21 | $46.55 | -5.00% | 16,564,408 |
| Dec 26, 2023 | $49.01 | $49.18 | $48.59 | $49.00 | +0.39% | 11,053,462 |
| Dec 18, 2023 | $49.37 | $49.70 | $47.89 | $48.81 | -0.20% | 19,693,162 |
| Dec 11, 2023 | $47.89 | $50.22 | $47.84 | $48.91 | +3.21% | 31,458,573 |
| Dec 4, 2023 | $49.61 | $50.11 | $47.08 | $47.39 | -5.47% | 26,174,809 |
| Nov 27, 2023 | $50.76 | $51.50 | $49.55 | $50.13 | -1.34% | 25,220,688 |
| Nov 20, 2023 | $50.10 | $51.33 | $49.83 | $50.81 | +1.17% | 14,440,297 |
| Nov 13, 2023 | $48.46 | $51.53 | $48.18 | $50.22 | +3.06% | 27,089,045 |
| Nov 6, 2023 | $46.09 | $48.93 | $45.50 | $48.73 | +6.10% | 18,407,737 |
| Oct 30, 2023 | $43.12 | $46.20 | $42.41 | $45.93 | +7.49% | 20,729,644 |
| Oct 23, 2023 | $43.81 | $44.69 | $42.46 | $42.73 | -2.20% | 18,403,433 |
| Oct 16, 2023 | $46.17 | $47.05 | $43.43 | $43.69 | -4.50% | 17,459,846 |
| Oct 9, 2023 | $44.63 | $46.58 | $44.31 | $45.75 | +2.05% | 15,600,074 |
| Oct 2, 2023 | $43.31 | $45.04 | $42.41 | $44.83 | +4.04% | 18,445,984 |
| Sep 25, 2023 | $43.01 | $43.88 | $42.69 | $43.09 | -0.16% | 16,423,388 |
| Sep 18, 2023 | $43.97 | $45.21 | $43.06 | $43.16 | -1.64% | 21,508,281 |
| Sep 11, 2023 | $44.85 | $45.20 | $42.69 | $43.88 | -1.81% | 29,330,660 |
| Sep 5, 2023 | $45.28 | $45.64 | $43.89 | $44.69 | -0.64% | 15,688,815 |
| Aug 28, 2023 | $43.94 | $45.40 | $43.64 | $44.98 | +2.69% | 15,985,749 |
| Aug 21, 2023 | $43.35 | $45.40 | $42.93 | $43.80 | +0.88% | 18,949,870 |
| Aug 14, 2023 | $43.93 | $44.37 | $42.80 | $43.42 | -1.15% | 15,762,076 |
| Aug 7, 2023 | $44.60 | $44.82 | $42.83 | $43.93 | -0.57% | 18,654,714 |
| Jul 31, 2023 | $44.32 | $45.01 | $43.89 | $44.18 | -0.29% | 16,367,360 |
| Jul 24, 2023 | $45.52 | $45.61 | $44.05 | $44.31 | -2.78% | 15,655,886 |
| Jul 17, 2023 | $46.79 | $47.39 | $45.45 | $45.57 | -2.67% | 28,554,058 |
| Jul 10, 2023 | $44.55 | $46.84 | $44.54 | $46.82 | +6.28% | 19,761,648 |
| Jul 3, 2023 | $45.53 | $45.53 | $43.87 | $44.06 | -3.40% | 15,870,834 |
| Jun 26, 2023 | $44.47 | $45.79 | $44.34 | $45.61 | +2.26% | 24,388,334 |
| Jun 20, 2023 | $43.67 | $44.94 | $43.66 | $44.60 | +2.19% | 18,385,054 |
| Jun 12, 2023 | $42.88 | $44.29 | $42.65 | $43.64 | +1.80% | 24,211,962 |
| Jun 5, 2023 | $44.24 | $44.45 | $42.82 | $42.87 | -2.60% | 19,447,362 |
| May 30, 2023 | $44.35 | $44.47 | $43.40 | $44.02 | +0.17% | 22,694,776 |
| May 22, 2023 | $44.30 | $44.90 | $42.99 | $43.94 | -0.41% | 22,365,748 |
| May 15, 2023 | $40.91 | $44.66 | $40.23 | $44.12 | +7.86% | 29,590,158 |
| May 8, 2023 | $39.42 | $40.96 | $39.28 | $40.91 | +3.70% | 17,933,788 |
| May 1, 2023 | $39.11 | $40.04 | $38.83 | $39.45 | -0.20% | 15,037,316 |
| Apr 24, 2023 | $39.10 | $39.55 | $38.35 | $39.53 | +0.84% | 19,579,064 |
| Apr 17, 2023 | $38.58 | $39.29 | $38.44 | $39.20 | +1.65% | 28,739,884 |
| Apr 10, 2023 | $36.97 | $38.68 | $36.83 | $38.56 | +3.68% | 15,168,552 |
| Apr 3, 2023 | $37.36 | $38.12 | $36.78 | $37.19 | -1.10% | 16,566,510 |
| Mar 27, 2023 | $35.86 | $37.71 | $35.80 | $37.61 | +5.29% | 21,019,876 |
| Mar 20, 2023 | $34.94 | $36.07 | $34.80 | $35.72 | +2.45% | 18,723,204 |
| Mar 13, 2023 | $34.01 | $35.08 | $33.62 | $34.86 | +1.93% | 30,812,290 |
| Mar 6, 2023 | $35.72 | $35.74 | $34.13 | $34.20 | -4.23% | 18,715,972 |
| Feb 27, 2023 | $34.90 | $35.84 | $34.67 | $35.71 | +3.16% | 19,457,280 |
| Feb 21, 2023 | $34.45 | $35.10 | $34.15 | $34.62 | +1.21% | 22,199,064 |
| Feb 13, 2023 | $34.21 | $34.87 | $33.93 | $34.20 | +0.74% | 13,369,460 |
| Feb 6, 2023 | $34.10 | $34.98 | $33.64 | $33.95 | -1.08% | 13,690,816 |
| Jan 30, 2023 | $33.32 | $35.47 | $33.03 | $34.32 | +2.33% | 20,050,072 |
| Jan 23, 2023 | $31.87 | $33.80 | $31.80 | $33.54 | +5.67% | 16,080,504 |
| Jan 17, 2023 | $31.36 | $32.08 | $30.52 | $31.74 | +1.05% | 13,198,654 |
| Jan 9, 2023 | $31.33 | $31.80 | $30.61 | $31.41 | +0.69% | 19,898,882 |
| Jan 3, 2023 | $30.71 | $31.33 | $30.25 | $31.20 | +2.46% | 12,840,268 |
| Dec 27, 2022 | $30.34 | $30.78 | $29.90 | $30.45 | +0.63% | 12,718,298 |
| Dec 19, 2022 | $30.11 | $30.60 | $29.62 | $30.26 | +0.20% | 15,136,768 |
| Dec 12, 2022 | $32.13 | $33.48 | $29.84 | $30.20 | -5.33% | 28,052,114 |
| Dec 5, 2022 | $33.33 | $33.36 | $31.45 | $31.90 | -5.00% | 19,923,446 |
| Nov 28, 2022 | $32.33 | $33.90 | $31.99 | $33.58 | +3.16% | 21,537,146 |
| Nov 21, 2022 | $31.96 | $33.18 | $31.79 | $32.55 | +1.04% | 13,285,838 |
| Nov 14, 2022 | $30.74 | $32.95 | $29.69 | $32.21 | +4.65% | 27,367,704 |
| Nov 7, 2022 | $29.06 | $30.94 | $27.79 | $30.78 | +7.28% | 26,192,416 |
| Oct 31, 2022 | $28.90 | $29.18 | $27.68 | $28.69 | -1.38% | 19,431,086 |
| Oct 24, 2022 | $27.57 | $29.12 | $27.30 | $29.09 | +6.14% | 16,348,676 |
| Oct 17, 2022 | $27.62 | $28.67 | $26.88 | $27.41 | +1.66% | 20,928,060 |
| Oct 10, 2022 | $27.56 | $28.08 | $26.45 | $26.96 | -1.68% | 20,776,220 |
| Oct 3, 2022 | $26.93 | $28.58 | $26.81 | $27.42 | +3.08% | 24,606,432 |
| Sep 26, 2022 | $26.72 | $28.00 | $26.54 | $26.60 | +0.24% | 29,098,268 |
| Sep 19, 2022 | $27.42 | $27.93 | $26.14 | $26.54 | -3.60% | 20,712,540 |
| Sep 12, 2022 | $29.17 | $29.53 | $27.19 | $27.53 | -5.18% | 34,515,064 |
| Sep 6, 2022 | $29.39 | $29.82 | $28.03 | $29.03 | -0.25% | 22,757,044 |
| Aug 29, 2022 | $30.37 | $30.46 | $29.01 | $29.10 | -4.88% | 19,861,100 |
| Aug 22, 2022 | $31.69 | $31.69 | $30.56 | $30.59 | -4.58% | 13,059,116 |
| Aug 15, 2022 | $32.50 | $33.16 | $31.79 | $32.06 | -1.33% | 13,062,092 |
| Aug 8, 2022 | $32.55 | $32.68 | $31.39 | $32.49 | +0.58% | 21,428,232 |
| Aug 1, 2022 | $31.80 | $32.79 | $31.58 | $32.31 | +0.87% | 19,449,560 |
| Jul 25, 2022 | $30.54 | $32.12 | $29.71 | $32.03 | +5.03% | 16,978,996 |
| Jul 18, 2022 | $29.02 | $31.26 | $28.98 | $30.49 | +5.16% | 24,900,052 |
| Jul 11, 2022 | $28.37 | $29.13 | $27.25 | $29.00 | +1.31% | 22,835,388 |
| Jul 5, 2022 | $27.29 | $28.84 | $27.10 | $28.62 | +3.92% | 13,180,216 |
| Jun 27, 2022 | $28.16 | $28.36 | $26.54 | $27.54 | -2.40% | 16,137,044 |
| Jun 21, 2022 | $26.54 | $28.24 | $26.12 | $28.22 | +7.56% | 18,329,092 |
| Jun 13, 2022 | $26.47 | $27.01 | $25.55 | $26.24 | -3.09% | 32,356,796 |
| Jun 6, 2022 | $29.16 | $29.34 | $26.94 | $27.08 | -6.04% | 21,760,524 |
| May 31, 2022 | $29.01 | $29.28 | $28.03 | $28.82 | -1.23% | 19,898,628 |
| May 23, 2022 | $28.29 | $29.31 | $26.53 | $29.17 | +4.09% | 24,397,664 |
| May 16, 2022 | $27.74 | $28.38 | $26.56 | $28.03 | +0.13% | 28,103,760 |
| May 9, 2022 | $27.18 | $28.13 | $26.35 | $27.99 | +2.13% | 25,474,468 |
| May 2, 2022 | $28.45 | $29.79 | $27.07 | $27.41 | -3.55% | 25,252,844 |
| Apr 25, 2022 | $29.07 | $29.58 | $28.11 | $28.41 | -2.15% | 21,410,500 |
| Apr 18, 2022 | $29.15 | $30.70 | $28.60 | $29.04 | -0.71% | 18,492,624 |
| Apr 11, 2022 | $31.30 | $31.56 | $29.19 | $29.25 | -6.89% | 19,114,136 |
| Apr 4, 2022 | $31.55 | $32.11 | $30.75 | $31.41 | -0.03% | 22,693,968 |
| Mar 28, 2022 | $31.56 | $32.73 | $30.92 | $31.42 | -0.44% | 25,927,588 |
| Mar 21, 2022 | $32.01 | $32.21 | $30.99 | $31.56 | -2.33% | 20,668,328 |
| Mar 14, 2022 | $29.12 | $32.48 | $28.91 | $32.31 | +11.88% | 31,032,392 |
| Mar 7, 2022 | $29.64 | $29.70 | $26.59 | $28.88 | -2.44% | 42,293,232 |
| Feb 28, 2022 | $30.86 | $31.10 | $29.46 | $29.60 | -5.04% | 29,641,020 |
| Feb 22, 2022 | $30.60 | $31.24 | $28.89 | $31.17 | +1.94% | 26,154,404 |
| Feb 14, 2022 | $30.49 | $31.91 | $30.42 | $30.58 | +0.84% | 30,692,668 |
| Feb 7, 2022 | $32.08 | $32.89 | $30.08 | $30.33 | -5.32% | 23,349,824 |
| Jan 31, 2022 | $31.34 | $33.07 | $31.27 | $32.03 | +2.15% | 21,964,708 |
| Jan 24, 2022 | $31.31 | $32.39 | $30.14 | $31.36 | -1.00% | 30,443,280 |
| Jan 18, 2022 | $33.60 | $33.88 | $31.65 | $31.67 | -7.33% | 15,798,824 |
| Jan 10, 2022 | $33.78 | $35.43 | $33.21 | $34.18 | +0.22% | 22,552,876 |
| Jan 3, 2022 | $37.93 | $38.05 | $34.08 | $34.10 | -10.03% | 18,187,400 |
| Dec 27, 2021 | $36.91 | $38.14 | $36.74 | $37.91 | +3.72% | 10,329,264 |
| Dec 20, 2021 | $35.21 | $36.81 | $34.72 | $36.55 | +2.14% | 9,462,736 |
| Dec 13, 2021 | $37.30 | $37.55 | $35.59 | $35.78 | -4.08% | 20,843,872 |
| Dec 6, 2021 | $36.68 | $37.96 | $35.93 | $37.30 | +2.47% | 16,005,768 |
| Nov 29, 2021 | $37.03 | $37.67 | $35.57 | $36.41 | -0.21% | 26,444,292 |
| Nov 22, 2021 | $38.30 | $38.30 | $36.25 | $36.48 | -4.25% | 13,833,068 |
| Nov 15, 2021 | $39.13 | $40.28 | $38.03 | $38.10 | -2.08% | 19,773,528 |
| Nov 8, 2021 | $38.69 | $39.12 | $37.92 | $38.91 | +1.12% | 15,102,008 |
| Nov 1, 2021 | $38.97 | $39.53 | $37.38 | $38.48 | -0.88% | 13,280,388 |
| Oct 25, 2021 | $38.13 | $38.87 | $37.60 | $38.82 | +1.98% | 13,850,612 |
| Oct 18, 2021 | $36.10 | $38.34 | $35.95 | $38.07 | +5.02% | 10,715,556 |
| Oct 11, 2021 | $35.03 | $36.56 | $34.50 | $36.25 | +3.27% | 12,235,152 |
| Oct 4, 2021 | $34.45 | $35.65 | $33.71 | $35.10 | +0.34% | 16,434,748 |
| Sep 27, 2021 | $36.67 | $37.04 | $34.23 | $34.98 | -5.33% | 20,475,504 |
| Sep 20, 2021 | $35.40 | $37.01 | $34.78 | $36.95 | +2.68% | 17,976,160 |
| Sep 13, 2021 | $36.20 | $38.19 | $35.59 | $35.99 | +0.50% | 31,650,024 |
| Sep 7, 2021 | $36.31 | $36.48 | $34.30 | $35.81 | -1.65% | 18,721,188 |
| Aug 30, 2021 | $36.10 | $36.61 | $35.76 | $36.41 | +0.82% | 17,981,200 |
| Aug 23, 2021 | $34.96 | $36.28 | $34.71 | $36.11 | +3.19% | 16,489,956 |
| Aug 16, 2021 | $35.26 | $35.26 | $34.06 | $35.00 | -1.07% | 21,048,284 |
| Aug 9, 2021 | $36.44 | $36.64 | $34.92 | $35.38 | -3.08% | 15,590,424 |
| Aug 2, 2021 | $36.79 | $37.27 | $36.39 | $36.50 | -0.69% | 16,419,996 |
| Jul 26, 2021 | $36.55 | $36.99 | $35.98 | $36.75 | +0.25% | 15,211,268 |
| Jul 19, 2021 | $34.81 | $36.89 | $34.66 | $36.66 | +4.64% | 17,965,956 |
| Jul 12, 2021 | $34.64 | $35.33 | $34.40 | $35.04 | +1.19% | 15,348,516 |
| Jul 6, 2021 | $33.92 | $34.78 | $33.52 | $34.62 | +2.40% | 18,446,480 |
| Jun 28, 2021 | $33.50 | $33.99 | $32.91 | $33.81 | +1.47% | 18,352,472 |
| Jun 21, 2021 | $32.18 | $33.37 | $32.15 | $33.32 | +4.01% | 20,493,888 |
| Jun 14, 2021 | $31.24 | $32.21 | $30.92 | $32.04 | +2.64% | 18,470,624 |
| Jun 7, 2021 | $31.23 | $31.42 | $30.39 | $31.21 | -0.15% | 13,843,324 |
| Jun 1, 2021 | $32.36 | $32.41 | $30.41 | $31.26 | -3.09% | 13,342,496 |
| May 24, 2021 | $32.08 | $32.52 | $31.71 | $32.25 | +1.57% | 22,692,252 |
| May 17, 2021 | $30.74 | $31.99 | $29.51 | $31.76 | +2.33% | 24,286,932 |
| May 10, 2021 | $31.00 | $31.31 | $29.40 | $31.03 | -0.35% | 17,692,344 |
| May 3, 2021 | $31.34 | $31.39 | $30.18 | $31.14 | +0.04% | 15,801,280 |
| Apr 26, 2021 | $31.24 | $31.54 | $30.59 | $31.13 | -0.14% | 15,738,096 |
| Apr 19, 2021 | $30.71 | $31.36 | $30.19 | $31.17 | +0.97% | 18,228,000 |
| Apr 12, 2021 | $29.40 | $30.98 | $29.26 | $30.87 | +4.62% | 25,497,272 |
| Apr 5, 2021 | $28.34 | $29.58 | $27.84 | $29.51 | +4.81% | 22,444,128 |
| Mar 29, 2021 | $26.87 | $28.20 | $26.20 | $28.15 | +4.82% | 19,105,252 |
| Mar 22, 2021 | $26.60 | $27.63 | $26.02 | $26.86 | +0.78% | 24,982,148 |
| Mar 15, 2021 | $27.47 | $28.08 | $26.47 | $26.65 | -3.05% | 26,388,056 |
| Mar 8, 2021 | $26.33 | $27.67 | $25.98 | $27.49 | +3.35% | 19,512,996 |
| Mar 1, 2021 | $27.52 | $27.70 | $25.48 | $26.60 | -2.54% | 28,534,348 |
| Feb 22, 2021 | $29.06 | $29.06 | $26.57 | $27.29 | -6.76% | 31,172,992 |
| Feb 16, 2021 | $29.94 | $29.95 | $28.77 | $29.27 | -1.97% | 20,428,456 |
| Feb 8, 2021 | $29.88 | $30.49 | $28.85 | $29.86 | +0.03% | 18,297,248 |
| Feb 1, 2021 | $27.53 | $30.04 | $27.44 | $29.85 | +8.78% | 22,532,440 |
| Jan 25, 2021 | $28.48 | $28.55 | $26.67 | $27.44 | -4.22% | 31,955,344 |
| Jan 19, 2021 | $29.03 | $29.41 | $28.52 | $28.65 | -1.03% | 17,952,108 |
| Jan 11, 2021 | $30.52 | $30.67 | $28.40 | $28.95 | -5.24% | 17,646,776 |
| Jan 4, 2021 | $31.96 | $32.08 | $29.32 | $30.55 | -3.98% | 28,245,940 |
| Dec 28, 2020 | $31.34 | $32.03 | $31.07 | $31.81 | +2.86% | 14,818,196 |
| Dec 21, 2020 | $30.14 | $31.03 | $29.60 | $30.93 | +1.10% | 14,930,500 |
| Dec 14, 2020 | $29.38 | $30.79 | $29.28 | $30.59 | +4.60% | 32,051,604 |
| Dec 7, 2020 | $28.16 | $29.26 | $28.05 | $29.25 | +4.36% | 21,927,768 |
| Nov 30, 2020 | $28.80 | $29.30 | $27.98 | $28.02 | -2.71% | 33,047,872 |
| Nov 23, 2020 | $28.54 | $28.85 | $27.97 | $28.80 | +0.65% | 17,437,732 |
| Nov 16, 2020 | $29.41 | $29.69 | $28.01 | $28.62 | -2.75% | 34,199,200 |
| Nov 9, 2020 | $32.36 | $32.74 | $29.13 | $29.43 | -4.86% | 29,124,988 |
| Nov 2, 2020 | $27.98 | $31.18 | $27.54 | $30.93 | +12.11% | 23,395,904 |
| Oct 26, 2020 | $28.08 | $28.30 | $26.91 | $27.59 | -3.44% | 24,817,556 |
| Oct 19, 2020 | $29.23 | $29.59 | $28.30 | $28.57 | -2.47% | 17,466,380 |
| Oct 12, 2020 | $29.11 | $29.64 | $28.65 | $29.30 | +1.71% | 18,513,580 |
| Oct 5, 2020 | $27.24 | $29.11 | $27.05 | $28.80 | +7.33% | 22,317,504 |
| Sep 28, 2020 | $26.40 | $26.92 | $26.16 | $26.84 | +2.95% | 22,175,168 |
| Sep 21, 2020 | $25.52 | $26.42 | $25.02 | $26.07 | +0.58% | 21,320,588 |
| Sep 14, 2020 | $25.76 | $26.53 | $25.10 | $25.92 | +1.62% | 35,101,160 |
| Sep 8, 2020 | $25.50 | $26.14 | $25.13 | $25.50 | -1.43% | 26,074,652 |
| Aug 31, 2020 | $25.98 | $27.50 | $25.32 | $25.87 | -0.57% | 38,007,556 |
| Aug 24, 2020 | $25.25 | $26.07 | $25.14 | $26.02 | +3.37% | 19,020,284 |
| Aug 17, 2020 | $25.15 | $25.34 | $24.75 | $25.17 | +0.68% | 22,983,404 |
| Aug 10, 2020 | $24.70 | $25.22 | $24.64 | $25.00 | +0.78% | 26,530,280 |
| Aug 3, 2020 | $23.36 | $24.86 | $23.28 | $24.81 | +6.42% | 26,986,608 |
| Jul 27, 2020 | $22.50 | $23.34 | $22.34 | $23.31 | +4.17% | 24,805,128 |
| Jul 20, 2020 | $21.32 | $23.27 | $21.17 | $22.38 | +2.61% | 29,619,992 |
| Jul 13, 2020 | $20.86 | $21.89 | $20.21 | $21.81 | +5.05% | 27,054,252 |
| Jul 6, 2020 | $21.22 | $21.65 | $20.41 | $20.76 | -0.97% | 23,028,948 |
| Jun 29, 2020 | $19.91 | $21.42 | $19.64 | $20.97 | +5.33% | 28,963,180 |
| Jun 22, 2020 | $20.96 | $21.48 | $19.70 | $19.91 | -5.67% | 38,772,664 |
| Jun 15, 2020 | $20.70 | $22.55 | $20.55 | $21.10 | -0.74% | 29,018,460 |
| Jun 8, 2020 | $22.92 | $23.16 | $20.82 | $21.26 | -7.38% | 34,948,860 |
| Jun 1, 2020 | $22.34 | $23.09 | $22.00 | $22.96 | +2.72% | 34,752,296 |
| May 26, 2020 | $22.27 | $22.69 | $21.73 | $22.35 | +3.64% | 29,959,024 |
| May 18, 2020 | $20.37 | $22.44 | $20.35 | $21.56 | +8.44% | 43,973,336 |
| May 11, 2020 | $20.87 | $21.10 | $19.42 | $19.89 | -5.07% | 36,752,952 |
| May 4, 2020 | $19.39 | $21.01 | $19.07 | $20.95 | +6.67% | 32,537,376 |
| Apr 27, 2020 | $18.66 | $20.96 | $18.39 | $19.64 | +6.39% | 48,470,624 |
| Apr 20, 2020 | $17.62 | $18.56 | $16.42 | $18.46 | +2.40% | 56,051,168 |
| Apr 13, 2020 | $18.65 | $18.72 | $17.09 | $18.03 | -3.85% | 48,971,520 |
| Apr 6, 2020 | $16.27 | $19.28 | $15.87 | $18.75 | +21.34% | 38,363,760 |
| Mar 30, 2020 | $17.53 | $18.10 | $15.38 | $15.45 | -12.09% | 43,716,516 |
| Mar 23, 2020 | $15.00 | $18.89 | $13.92 | $17.58 | +16.87% | 58,083,108 |
| Mar 16, 2020 | $16.50 | $18.37 | $14.94 | $15.04 | -18.54% | 71,416,348 |
| Mar 9, 2020 | $18.54 | $19.76 | $17.12 | $18.46 | -7.92% | 71,733,288 |
| Mar 2, 2020 | $21.03 | $22.04 | $19.65 | $20.05 | -5.08% | 53,422,656 |
| Feb 24, 2020 | $23.20 | $23.65 | $19.98 | $21.12 | -11.31% | 60,481,996 |
| Feb 18, 2020 | $25.75 | $26.22 | $22.67 | $23.81 | -7.75% | 56,182,892 |
| Feb 10, 2020 | $25.64 | $25.99 | $25.20 | $25.81 | +0.65% | 29,638,372 |
| Feb 3, 2020 | $25.55 | $26.03 | $25.15 | $25.65 | +1.10% | 21,371,128 |
| Jan 27, 2020 | $24.29 | $26.00 | $24.29 | $25.37 | +1.17% | 22,000,904 |
| Jan 21, 2020 | $24.22 | $25.28 | $24.20 | $25.07 | +3.26% | 18,260,864 |
| Jan 13, 2020 | $24.06 | $24.34 | $23.77 | $24.28 | +1.90% | 29,384,628 |
| Jan 6, 2020 | $23.07 | $23.97 | $23.00 | $23.83 | +2.86% | 29,801,944 |
| Dec 30, 2019 | $22.75 | $23.39 | $22.38 | $23.17 | +2.03% | 25,012,724 |
| Dec 23, 2019 | $22.68 | $22.86 | $22.38 | $22.71 | +0.11% | 15,402,048 |
| Dec 16, 2019 | $22.41 | $22.90 | $22.23 | $22.68 | +2.37% | 73,831,292 |
| Dec 9, 2019 | $22.13 | $22.32 | $21.82 | $22.16 | +0.05% | 30,259,400 |
| Dec 2, 2019 | $22.17 | $22.38 | $21.65 | $22.15 | -0.47% | 34,928,544 |
| Nov 25, 2019 | $22.51 | $23.10 | $22.21 | $22.25 | -0.29% | 30,676,876 |
| Nov 18, 2019 | $21.52 | $22.93 | $20.89 | $22.32 | +3.80% | 58,982,716 |
| Nov 11, 2019 | $20.30 | $21.64 | $20.28 | $21.50 | +5.56% | 28,160,328 |
| Nov 4, 2019 | $20.86 | $21.05 | $20.18 | $20.37 | -1.75% | 26,150,552 |
| Oct 28, 2019 | $21.06 | $21.33 | $20.61 | $20.73 | -1.23% | 22,460,560 |
| Oct 21, 2019 | $20.63 | $21.28 | $20.54 | $20.99 | +1.97% | 38,771,424 |
| Oct 14, 2019 | $20.35 | $20.62 | $20.17 | $20.58 | +1.17% | 23,358,816 |
| Oct 7, 2019 | $19.89 | $20.70 | $19.52 | $20.34 | +1.73% | 23,738,856 |
| Sep 30, 2019 | $19.93 | $20.27 | $19.09 | $20.00 | +0.35% | 42,184,828 |
| Sep 23, 2019 | $20.65 | $20.82 | $19.83 | $19.93 | -3.48% | 27,017,052 |
| Sep 16, 2019 | $20.40 | $20.93 | $20.36 | $20.65 | +0.94% | 26,457,452 |
| Sep 9, 2019 | $20.50 | $20.89 | $20.06 | $20.45 | +0.53% | 34,880,792 |
| Sep 3, 2019 | $18.81 | $20.58 | $18.41 | $20.35 | +7.95% | 37,405,136 |
| Aug 26, 2019 | $18.50 | $19.12 | $18.30 | $18.85 | +2.32% | 23,691,632 |
| Aug 19, 2019 | $19.10 | $19.37 | $18.36 | $18.42 | -2.41% | 17,507,372 |
| Aug 12, 2019 | $18.78 | $19.21 | $18.54 | $18.88 | -0.16% | 22,206,492 |
| Aug 5, 2019 | $18.80 | $19.03 | $18.22 | $18.91 | -0.68% | 29,693,128 |
| Jul 29, 2019 | $19.88 | $19.92 | $18.79 | $19.04 | -4.14% | 29,471,440 |
| Jul 22, 2019 | $19.38 | $19.94 | $19.38 | $19.86 | +2.48% | 19,062,256 |
| Jul 15, 2019 | $19.34 | $19.68 | $19.23 | $19.38 | +0.23% | 17,532,360 |
| Jul 8, 2019 | $18.62 | $19.40 | $18.39 | $19.33 | +3.66% | 17,352,576 |
| Jul 1, 2019 | $18.88 | $18.98 | $18.53 | $18.65 | -0.19% | 16,087,016 |
| Jun 24, 2019 | $18.55 | $18.77 | $18.22 | $18.69 | +1.08% | 30,388,208 |
| Jun 17, 2019 | $18.52 | $18.81 | $18.19 | $18.49 | +0.18% | 35,979,124 |
| Jun 10, 2019 | $18.74 | $18.88 | $18.33 | $18.45 | -1.13% | 23,865,796 |
| Jun 3, 2019 | $17.88 | $18.81 | $17.73 | $18.66 | +4.43% | 24,816,508 |
| May 28, 2019 | $17.88 | $18.15 | $17.51 | $17.87 | +0.69% | 27,625,464 |
| May 20, 2019 | $16.28 | $18.13 | $16.18 | $17.75 | +8.22% | 45,102,520 |
| May 13, 2019 | $16.43 | $16.85 | $16.26 | $16.40 | -1.90% | 18,335,008 |
| May 6, 2019 | $16.53 | $16.77 | $16.26 | $16.72 | -0.36% | 20,801,756 |
| Apr 29, 2019 | $16.72 | $16.89 | $16.45 | $16.78 | +0.37% | 23,842,712 |
| Apr 22, 2019 | $16.21 | $16.72 | $16.14 | $16.72 | +2.77% | 18,364,088 |
| Apr 15, 2019 | $16.37 | $16.49 | $16.11 | $16.27 | -0.47% | 22,694,264 |
| Apr 8, 2019 | $15.98 | $16.39 | $15.97 | $16.34 | +2.22% | 27,474,992 |
| Apr 1, 2019 | $15.24 | $16.02 | $15.24 | $15.99 | +5.55% | 27,899,168 |
| Mar 25, 2019 | $14.82 | $15.16 | $14.72 | $15.15 | +2.26% | 19,987,996 |
| Mar 18, 2019 | $14.78 | $15.05 | $14.66 | $14.81 | +0.37% | 21,468,996 |
| Mar 11, 2019 | $14.57 | $15.09 | $14.57 | $14.76 | +1.36% | 30,166,576 |
| Mar 4, 2019 | $14.82 | $14.82 | $14.38 | $14.56 | -0.27% | 27,381,704 |
| Feb 25, 2019 | $14.61 | $14.95 | $14.49 | $14.60 | +0.19% | 34,653,420 |
| Feb 19, 2019 | $13.50 | $14.68 | $13.00 | $14.57 | +7.88% | 45,138,408 |
| Feb 11, 2019 | $12.99 | $13.57 | $12.83 | $13.51 | +4.45% | 20,449,956 |
| Feb 4, 2019 | $12.75 | $13.00 | $12.70 | $12.93 | +1.59% | 13,938,208 |
| Jan 28, 2019 | $12.42 | $12.75 | $12.33 | $12.73 | +1.68% | 20,782,732 |
| Jan 22, 2019 | $12.46 | $12.59 | $12.22 | $12.52 | +0.04% | 13,014,924 |
| Jan 14, 2019 | $12.58 | $12.67 | $12.22 | $12.52 | -1.18% | 29,502,068 |
| Jan 7, 2019 | $12.20 | $12.71 | $12.03 | $12.67 | +4.32% | 21,765,472 |
| Dec 31, 2018 | $11.96 | $12.17 | $11.66 | $12.14 | +2.19% | 28,509,372 |
| Dec 24, 2018 | $11.42 | $12.09 | $11.15 | $11.88 | +3.53% | 26,666,264 |
| Dec 17, 2018 | $12.00 | $12.18 | $11.44 | $11.48 | -4.45% | 57,281,528 |
| Dec 10, 2018 | $11.77 | $12.54 | $11.77 | $12.01 | +1.61% | 37,300,792 |
| Dec 3, 2018 | $12.99 | $13.05 | $11.74 | $11.82 | -7.62% | 32,025,612 |
| Nov 26, 2018 | $12.36 | $13.05 | $12.32 | $12.80 | +5.03% | 33,822,920 |
| Nov 19, 2018 | $12.75 | $12.75 | $11.71 | $12.18 | -4.47% | 31,867,440 |
| Nov 12, 2018 | $12.58 | $12.81 | $12.09 | $12.75 | +1.47% | 44,284,156 |
| Nov 5, 2018 | $12.58 | $12.76 | $12.33 | $12.57 | -0.04% | 24,227,036 |
| Oct 29, 2018 | $12.03 | $12.74 | $11.60 | $12.57 | +6.41% | 27,553,924 |
| Oct 22, 2018 | $12.34 | $12.67 | $11.57 | $11.82 | -4.10% | 50,463,352 |
| Oct 15, 2018 | $12.54 | $12.79 | $12.24 | $12.32 | -2.18% | 31,383,212 |
| Oct 8, 2018 | $12.94 | $13.08 | $12.21 | $12.60 | -2.91% | 49,458,452 |
| Oct 1, 2018 | $12.87 | $13.31 | $12.74 | $12.97 | +0.70% | 96,231,468 |
| Sep 24, 2018 | $13.06 | $13.20 | $12.66 | $12.88 | -2.00% | 65,752,072 |
| Sep 17, 2018 | $16.24 | $16.30 | $12.52 | $13.15 | -18.90% | 129,034,856 |
| Sep 10, 2018 | $16.48 | $16.77 | $16.16 | $16.21 | -1.07% | 26,522,388 |
| Sep 4, 2018 | $16.18 | $16.44 | $15.94 | $16.38 | +1.90% | 22,135,948 |
| Aug 27, 2018 | $15.76 | $16.20 | $15.72 | $16.08 | +2.52% | 24,520,968 |
| Aug 20, 2018 | $15.29 | $15.88 | $15.25 | $15.68 | +2.87% | 18,839,416 |
| Aug 13, 2018 | $15.09 | $15.28 | $14.70 | $15.25 | +1.25% | 20,715,720 |
| Aug 6, 2018 | $14.39 | $15.18 | $14.34 | $15.06 | +4.88% | 16,537,768 |
| Jul 30, 2018 | $14.22 | $14.49 | $13.97 | $14.36 | +0.86% | 22,178,428 |
| Jul 23, 2018 | $14.75 | $14.76 | $14.17 | $14.24 | -3.46% | 28,977,768 |
| Jul 16, 2018 | $14.83 | $14.92 | $14.46 | $14.75 | -0.56% | 28,242,828 |
| Jul 9, 2018 | $14.53 | $14.88 | $14.23 | $14.83 | +2.24% | 31,471,364 |
| Jul 2, 2018 | $14.14 | $14.56 | $13.93 | $14.50 | +2.56% | 32,549,304 |
| Jun 25, 2018 | $15.00 | $15.00 | $13.66 | $14.14 | -5.59% | 256,808,936 |
| Jun 18, 2018 | $14.48 | $15.11 | $14.44 | $14.98 | +2.90% | 41,108,256 |
| Jun 11, 2018 | $14.46 | $14.58 | $14.32 | $14.56 | +1.02% | 41,787,636 |
| Jun 4, 2018 | $13.91 | $14.43 | $13.87 | $14.41 | +3.71% | 37,116,792 |
| May 29, 2018 | $13.54 | $14.14 | $13.53 | $13.89 | +2.43% | 81,842,764 |
| May 21, 2018 | $13.64 | $13.77 | $13.04 | $13.56 | +0.33% | 49,079,916 |
| May 14, 2018 | $13.84 | $14.20 | $13.51 | $13.52 | -2.15% | 31,976,420 |
| May 7, 2018 | $13.26 | $13.83 | $13.00 | $13.82 | +4.62% | 28,632,304 |
| Apr 30, 2018 | $12.91 | $13.29 | $12.72 | $13.21 | +2.30% | 24,297,288 |
| Apr 23, 2018 | $12.95 | $13.18 | $12.62 | $12.91 | +0.25% | 21,440,944 |
| Apr 16, 2018 | $12.71 | $13.11 | $12.58 | $12.88 | +2.20% | 29,220,652 |
| Apr 9, 2018 | $12.53 | $12.87 | $12.47 | $12.60 | +1.47% | 18,747,876 |
| Apr 2, 2018 | $12.73 | $12.86 | $12.28 | $12.42 | -2.49% | 25,821,712 |
| Mar 26, 2018 | $12.59 | $12.94 | $12.34 | $12.73 | +2.41% | 22,628,776 |
| Mar 19, 2018 | $12.73 | $12.92 | $12.38 | $12.43 | -2.57% | 19,358,088 |
| Mar 12, 2018 | $12.56 | $12.88 | $12.54 | $12.76 | +1.86% | 29,004,056 |
| Mar 5, 2018 | $11.49 | $12.55 | $11.44 | $12.53 | +8.56% | 40,190,972 |
| Feb 26, 2018 | $12.37 | $12.68 | $11.36 | $11.54 | -1.30% | 41,030,888 |
| Feb 20, 2018 | $11.58 | $11.91 | $11.47 | $11.69 | +0.65% | 36,303,632 |
| Feb 12, 2018 | $10.59 | $11.66 | $10.51 | $11.62 | +11.87% | 35,595,352 |
| Feb 5, 2018 | $10.76 | $10.86 | $9.80 | $10.39 | -4.37% | 24,245,332 |
| Jan 29, 2018 | $11.32 | $11.33 | $10.80 | $10.86 | -4.19% | 16,059,628 |
| Jan 22, 2018 | $11.42 | $11.46 | $11.11 | $11.34 | -0.72% | 18,443,352 |
| Jan 16, 2018 | $11.27 | $11.52 | $11.02 | $11.42 | +1.83% | 16,211,440 |
| Jan 8, 2018 | $10.90 | $11.22 | $10.78 | $11.21 | +3.03% | 21,212,352 |
| Jan 2, 2018 | $10.88 | $10.99 | $10.76 | $10.88 | +0.79% | 16,447,260 |
| Dec 26, 2017 | $10.95 | $11.09 | $10.76 | $10.80 | -0.37% | 12,737,960 |
| Dec 18, 2017 | $11.05 | $11.19 | $10.81 | $10.84 | -1.72% | 23,105,056 |
| Dec 11, 2017 | $11.02 | $11.11 | $10.75 | $11.03 | +0.34% | 24,542,160 |
| Dec 4, 2017 | $10.83 | $11.05 | $10.65 | $10.99 | +2.21% | 28,971,968 |
| Nov 27, 2017 | $10.66 | $10.85 | $10.33 | $10.75 | +1.30% | 33,411,824 |
| Nov 20, 2017 | $8.89 | $10.63 | $8.89 | $10.62 | +19.44% | 32,375,420 |
| Nov 13, 2017 | $8.94 | $9.02 | $8.86 | $8.89 | -0.84% | 16,937,528 |
| Nov 6, 2017 | $9.07 | $9.09 | $8.83 | $8.96 | -1.54% | 20,254,376 |
| Oct 30, 2017 | $8.96 | $9.19 | $8.94 | $9.10 | +1.48% | 18,620,980 |
| Oct 23, 2017 | $9.13 | $9.15 | $8.90 | $8.97 | -1.64% | 25,049,324 |
| Oct 16, 2017 | $9.10 | $9.16 | $9.02 | $9.12 | +0.44% | 13,764,464 |
| Oct 9, 2017 | $8.84 | $9.11 | $8.81 | $9.08 | +3.06% | 16,433,964 |
| Oct 2, 2017 | $8.62 | $8.82 | $8.60 | $8.81 | +2.53% | 22,737,244 |
| Sep 25, 2017 | $8.43 | $8.68 | $8.43 | $8.59 | +1.87% | 22,229,712 |
| Sep 18, 2017 | $8.16 | $8.71 | $8.07 | $8.44 | +3.75% | 34,493,032 |
| Sep 11, 2017 | $8.18 | $8.25 | $7.97 | $8.13 | +0.53% | 27,694,580 |
| Sep 5, 2017 | $8.16 | $8.20 | $7.95 | $8.09 | -0.89% | 18,537,056 |
| Aug 28, 2017 | $7.97 | $8.28 | $7.79 | $8.16 | +2.93% | 26,479,056 |
| Aug 21, 2017 | $7.96 | $8.04 | $7.89 | $7.93 | -0.53% | 20,943,088 |
| Aug 14, 2017 | $7.82 | $8.11 | $7.80 | $7.97 | +2.61% | 18,453,528 |
| Aug 7, 2017 | $7.84 | $7.88 | $7.62 | $7.77 | -0.73% | 21,357,504 |
| Jul 31, 2017 | $8.00 | $8.00 | $7.68 | $7.83 | -2.03% | 21,291,516 |
| Jul 24, 2017 | $7.89 | $8.02 | $7.87 | $7.99 | +1.27% | 17,413,176 |
| Jul 17, 2017 | $7.77 | $7.95 | $7.72 | $7.89 | +1.48% | 18,842,008 |
| Jul 10, 2017 | $7.74 | $7.88 | $7.66 | $7.77 | +0.39% | 22,779,372 |
| Jul 3, 2017 | $7.97 | $8.04 | $7.58 | $7.74 | -2.58% | 24,324,696 |
| Jun 26, 2017 | $7.89 | $8.00 | $7.76 | $7.95 | +0.79% | 24,417,212 |
| Jun 19, 2017 | $7.86 | $7.95 | $7.71 | $7.89 | +0.96% | 30,465,516 |
| Jun 12, 2017 | $7.83 | $7.94 | $7.78 | $7.81 | -0.35% | 22,576,548 |
| Jun 5, 2017 | $7.91 | $7.94 | $7.72 | $7.84 | -1.17% | 19,385,100 |
| May 30, 2017 | $7.78 | $8.00 | $7.64 | $7.93 | +2.16% | 18,682,596 |
| May 22, 2017 | $7.35 | $7.92 | $7.34 | $7.76 | +5.94% | 35,038,948 |
| May 15, 2017 | $7.47 | $7.56 | $7.22 | $7.33 | -1.94% | 21,111,920 |
| May 8, 2017 | $7.66 | $7.69 | $7.41 | $7.47 | -2.48% | 14,426,316 |
| May 1, 2017 | $7.76 | $7.76 | $7.54 | $7.66 | -0.81% | 17,321,924 |
| Apr 24, 2017 | $7.63 | $7.85 | $7.60 | $7.73 | +2.18% | 11,413,816 |
| Apr 17, 2017 | $7.43 | $7.59 | $7.41 | $7.56 | +1.99% | 14,036,212 |
| Apr 10, 2017 | $7.48 | $7.66 | $7.41 | $7.41 | -0.64% | 18,010,948 |
| Apr 3, 2017 | $7.76 | $7.82 | $7.40 | $7.46 | -3.63% | 22,778,416 |
| Mar 27, 2017 | $7.63 | $7.89 | $7.60 | $7.74 | +1.00% | 18,850,064 |
| Mar 20, 2017 | $7.69 | $7.77 | $7.57 | $7.67 | -0.28% | 20,996,888 |
| Mar 13, 2017 | $7.56 | $7.71 | $7.46 | $7.69 | +1.54% | 14,640,216 |
| Mar 6, 2017 | $7.56 | $7.63 | $7.50 | $7.57 | +0.12% | 19,146,432 |
| Feb 27, 2017 | $7.38 | $7.59 | $7.35 | $7.56 | +2.54% | 23,462,312 |
| Feb 21, 2017 | $7.40 | $7.57 | $7.11 | $7.37 | -0.03% | 32,445,200 |
| Feb 13, 2017 | $7.28 | $7.48 | $7.28 | $7.38 | +1.44% | 18,698,968 |
| Feb 6, 2017 | $7.07 | $7.28 | $7.01 | $7.27 | +2.90% | 16,717,096 |
| Jan 30, 2017 | $7.15 | $7.22 | $6.94 | $7.07 | -0.86% | 20,121,112 |
| Jan 23, 2017 | $7.11 | $7.25 | $7.02 | $7.13 | +0.12% | 15,806,232 |
| Jan 17, 2017 | $7.16 | $7.16 | $7.03 | $7.12 | -0.78% | 12,420,616 |
| Jan 9, 2017 | $7.09 | $7.20 | $6.98 | $7.18 | +1.27% | 21,239,112 |
| Jan 3, 2017 | $6.95 | $7.11 | $6.91 | $7.09 | +2.29% | 21,003,904 |
| Dec 27, 2016 | $6.97 | $7.04 | $6.89 | $6.93 | -0.25% | 9,118,096 |
| Dec 19, 2016 | $7.00 | $7.12 | $6.91 | $6.94 | -0.54% | 16,563,168 |
| Dec 12, 2016 | $6.95 | $7.07 | $6.87 | $6.98 | +0.90% | 34,836,672 |
| Dec 5, 2016 | $6.84 | $7.01 | $6.76 | $6.92 | +1.77% | 18,478,352 |
| Nov 28, 2016 | $6.79 | $6.89 | $6.74 | $6.80 | -0.44% | 23,536,424 |
| Nov 21, 2016 | $7.06 | $7.12 | $6.62 | $6.83 | -2.55% | 31,296,560 |
| Nov 14, 2016 | $6.80 | $7.09 | $6.79 | $7.01 | – | 30,314,136 |
Seasonality
CPRT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.5% | 0.9% | 0.6% | 4.0% | 2.2% | -1.3% | 3.5% | 3.9% | -5.1% | 3.4% | 8.3% | -1.1% |
| Months up | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 3.7% | -6.1% | -12.8% | -0.3% | -1.0% | -14.0% | 3.3% | 13.3% | -17.3% | 10.4% | ||
| 2025 | 0.9% | -5.4% | 3.3% | 7.8% | -15.6% | -4.7% | -7.6% | 7.7% | -7.9% | -4.4% | -9.4% | 0.4% |
| 2024 | -2.0% | 10.6% | 9.0% | -6.2% | -2.3% | 2.1% | -3.4% | 1.2% | -1.1% | -1.8% | 23.2% | -9.5% |
| 2023 | 9.4% | 5.8% | 6.7% | 5.1% | 10.8% | 4.1% | -3.1% | 1.4% | -3.9% | 1.0% | 15.4% | -2.4% |
| 2022 | -14.8% | -4.9% | 2.1% | -9.4% | 0.8% | -5.1% | 17.9% | -6.6% | -11.1% | 8.1% | 15.7% | -8.5% |
| 2021 | -13.8% | -0.5% | -0.5% | 14.6% | 3.6% | 2.2% | 11.5% | -1.8% | -3.9% | 11.9% | -6.5% | 4.5% |
| 2020 | 11.6% | -16.7% | -18.9% | 16.9% | 11.6% | -6.8% | 12.0% | 10.8% | 1.8% | 4.9% | 4.6% | 10.2% |
| 2019 | 6.0% | 15.9% | 3.3% | 11.1% | 6.2% | 4.6% | 3.7% | -2.8% | 6.6% | 2.9% | 7.7% | 2.2% |
| 2018 | 2.0% | 6.2% | 8.8% | 0.3% | 7.3% | 3.2% | 1.5% | 12.1% | -19.9% | -5.1% | 4.6% | -6.6% |
| 2017 | 2.4% | 4.2% | 4.7% | -0.2% | 0.9% | 1.9% | -0.9% | 3.8% | 5.1% | 5.6% | 18.9% | 0.1% |