Caesarstone Ltd. (CSTE) stock
CSTENasdaqCut Stone & Stone Products
$1.72+0.03 (+1.78%)
Close on Oct 30, 2026Market cap $59.47MP/E –Yield –
Price history
Caesarstone share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1.72
+1.78% on the day
52-week range
$0.5576 – $3.84
-55.2% from the high
Change over 52 weeks
+45.8%
From $1.18 on Oct 30, 2025
Average volume
106,680
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $2.31 | $2.52 | $1.58 | $1.72 | -26.50% | 623,008 |
| Oct 19, 2026 | $2.32 | $2.70 | $2.05 | $2.34 | -1.06% | 373,251 |
| Oct 12, 2026 | $2.85 | $2.85 | $2.33 | $2.37 | -17.02% | 251,460 |
| Oct 5, 2026 | $2.86 | $3.06 | $2.70 | $2.85 | -0.70% | 170,699 |
| Sep 28, 2026 | $2.91 | $2.96 | $2.70 | $2.87 | -2.38% | 157,001 |
| Sep 21, 2026 | $2.90 | $3.03 | $2.73 | $2.94 | +2.44% | 145,496 |
| Sep 14, 2026 | $3.19 | $3.32 | $2.76 | $2.87 | -10.03% | 254,004 |
| Sep 8, 2026 | $3.00 | $3.33 | $2.97 | $3.19 | +7.41% | 162,145 |
| Aug 31, 2026 | $3.04 | $3.20 | $2.87 | $2.97 | -5.41% | 417,924 |
| Aug 24, 2026 | $3.51 | $3.84 | $3.06 | $3.14 | -11.05% | 562,600 |
| Aug 17, 2026 | $3.43 | $3.78 | $3.19 | $3.53 | +2.62% | 781,736 |
| Aug 10, 2026 | $2.30 | $3.45 | $2.30 | $3.44 | +49.57% | 831,542 |
| Aug 3, 2026 | $2.09 | $2.58 | $1.99 | $2.30 | +10.05% | 565,009 |
| Jul 27, 2026 | $2.15 | $2.21 | $1.93 | $2.09 | 0.00% | 335,861 |
| Jul 20, 2026 | $2.30 | $2.40 | $2.07 | $2.09 | -8.73% | 434,559 |
| Jul 13, 2026 | $2.37 | $2.62 | $2.27 | $2.29 | -3.38% | 788,628 |
| Jul 6, 2026 | $2.35 | $2.46 | $2.15 | $2.37 | +7.24% | 827,707 |
| Jun 29, 2026 | $2.13 | $2.62 | $2.01 | $2.21 | +5.74% | 1,534,328 |
| Jun 22, 2026 | $1.85 | $2.14 | $1.80 | $2.09 | +12.97% | 686,075 |
| Jun 15, 2026 | $1.82 | $2.03 | $1.80 | $1.85 | +1.65% | 368,305 |
| Jun 8, 2026 | $1.72 | $1.86 | $1.67 | $1.82 | +6.43% | 319,838 |
| Jun 1, 2026 | $1.84 | $1.88 | $1.66 | $1.71 | -8.06% | 629,418 |
| May 26, 2026 | $1.88 | $2.04 | $1.80 | $1.86 | -3.63% | 608,368 |
| May 18, 2026 | $1.73 | $1.94 | $1.56 | $1.93 | +12.21% | 967,719 |
| May 11, 2026 | $1.35 | $1.78 | $1.26 | $1.72 | +24.64% | 1,166,254 |
| May 4, 2026 | $1.27 | $1.42 | $1.21 | $1.38 | +7.81% | 628,982 |
| Apr 27, 2026 | $1.65 | $1.71 | $1.23 | $1.28 | -25.58% | 837,327 |
| Apr 20, 2026 | $1.65 | $1.78 | $1.59 | $1.72 | +4.24% | 491,517 |
| Apr 13, 2026 | $1.50 | $1.76 | $1.46 | $1.65 | +5.10% | 1,276,466 |
| Apr 6, 2026 | $1.12 | $1.58 | $1.09 | $1.57 | +41.44% | 2,079,459 |
| Mar 30, 2026 | $1.02 | $1.13 | $0.9699 | $1.11 | +8.82% | 1,214,487 |
| Mar 23, 2026 | $1.16 | $1.30 | $0.9123 | $1.02 | -6.42% | 3,700,185 |
| Mar 16, 2026 | $0.58 | $1.16 | $0.58 | $1.09 | +76.32% | 10,866,909 |
| Mar 9, 2026 | $0.85 | $1.06 | $0.5576 | $0.6182 | -22.89% | 41,096,077 |
| Mar 2, 2026 | $1.34 | $1.58 | $0.79 | $0.8017 | -41.48% | 4,277,476 |
| Feb 23, 2026 | $1.67 | $1.69 | $1.35 | $1.37 | -15.95% | 451,719 |
| Feb 17, 2026 | $2.14 | $2.26 | $1.55 | $1.63 | -22.75% | 554,302 |
| Feb 9, 2026 | $2.36 | $2.58 | $2.10 | $2.11 | -9.44% | 439,249 |
| Feb 2, 2026 | $2.19 | $2.49 | $2.19 | $2.33 | +6.88% | 412,263 |
| Jan 26, 2026 | $2.50 | $2.56 | $2.12 | $2.18 | -12.80% | 515,668 |
| Jan 20, 2026 | $1.97 | $2.50 | $1.95 | $2.50 | +25.00% | 587,850 |
| Jan 12, 2026 | $2.08 | $2.33 | $1.94 | $2.00 | -2.91% | 383,676 |
| Jan 5, 2026 | $1.78 | $2.14 | $1.76 | $2.06 | +19.08% | 483,797 |
| Dec 29, 2025 | $1.65 | $2.05 | $1.65 | $1.73 | +1.17% | 534,111 |
| Dec 22, 2025 | $1.77 | $1.88 | $1.64 | $1.71 | -4.47% | 241,297 |
| Dec 15, 2025 | $1.63 | $1.79 | $1.48 | $1.79 | +14.01% | 474,232 |
| Dec 8, 2025 | $1.82 | $1.95 | $1.56 | $1.57 | -13.74% | 1,098,546 |
| Dec 1, 2025 | $1.54 | $1.94 | $1.47 | $1.82 | +21.33% | 2,390,958 |
| Nov 24, 2025 | $0.88 | $1.54 | $0.88 | $1.50 | +74.62% | 5,717,267 |
| Nov 17, 2025 | $1.00 | $1.05 | $0.8581 | $0.859 | -13.23% | 1,067,010 |
| Nov 10, 2025 | $0.9901 | $1.17 | $0.94 | $0.99 | -0.14% | 1,342,414 |
| Nov 3, 2025 | $1.14 | $1.18 | $0.9401 | $0.9914 | -12.27% | 1,271,628 |
| Oct 27, 2025 | $1.27 | $1.32 | $1.10 | $1.13 | -11.02% | 927,587 |
| Oct 20, 2025 | $1.48 | $1.48 | $1.20 | $1.27 | -7.30% | 729,789 |
| Oct 13, 2025 | $1.46 | $1.54 | $1.36 | $1.37 | -6.80% | 238,764 |
| Oct 6, 2025 | $1.61 | $1.70 | $1.46 | $1.47 | -7.55% | 276,773 |
| Sep 29, 2025 | $1.49 | $1.69 | $1.47 | $1.59 | +8.16% | 220,503 |
| Sep 22, 2025 | $1.63 | $1.80 | $1.44 | $1.47 | -8.13% | 316,318 |
| Sep 15, 2025 | $1.40 | $1.76 | $1.39 | $1.60 | +14.29% | 590,651 |
| Sep 8, 2025 | $1.38 | $1.53 | $1.37 | $1.40 | -0.71% | 193,229 |
| Sep 2, 2025 | $1.40 | $1.47 | $1.35 | $1.41 | -0.70% | 152,792 |
| Aug 25, 2025 | $1.48 | $1.53 | $1.40 | $1.42 | -5.96% | 350,649 |
| Aug 18, 2025 | $1.52 | $1.58 | $1.48 | $1.51 | -0.66% | 318,921 |
| Aug 11, 2025 | $1.63 | $1.76 | $1.52 | $1.52 | -6.75% | 282,298 |
| Aug 4, 2025 | $1.84 | $1.91 | $1.60 | $1.63 | -13.30% | 196,478 |
| Jul 28, 2025 | $1.87 | $2.20 | $1.76 | $1.88 | +0.53% | 540,661 |
| Jul 21, 2025 | $1.68 | $2.00 | $1.68 | $1.87 | +11.31% | 225,746 |
| Jul 14, 2025 | $1.76 | $1.89 | $1.63 | $1.68 | -4.00% | 414,504 |
| Jul 7, 2025 | $1.90 | $1.91 | $1.75 | $1.75 | -9.33% | 212,645 |
| Jun 30, 2025 | $1.90 | $1.99 | $1.89 | $1.93 | +3.76% | 185,244 |
| Jun 23, 2025 | $2.00 | $2.24 | $1.84 | $1.86 | -6.06% | 2,904,586 |
| Jun 16, 2025 | $1.72 | $2.16 | $1.65 | $1.98 | +13.79% | 448,433 |
| Jun 9, 2025 | $1.87 | $2.11 | $1.62 | $1.74 | -5.43% | 566,007 |
| Jun 2, 2025 | $1.71 | $1.93 | $1.68 | $1.84 | +8.24% | 801,601 |
| May 27, 2025 | $1.81 | $1.93 | $1.67 | $1.70 | -4.49% | 1,534,575 |
| May 19, 2025 | $2.01 | $2.10 | $1.72 | $1.78 | -14.01% | 559,786 |
| May 12, 2025 | $2.23 | $2.25 | $1.99 | $2.07 | -4.17% | 457,865 |
| May 5, 2025 | $2.60 | $2.62 | $2.10 | $2.16 | -15.95% | 480,393 |
| Apr 28, 2025 | $2.81 | $2.82 | $2.47 | $2.57 | -9.19% | 322,326 |
| Apr 21, 2025 | $3.00 | $3.13 | $2.78 | $2.83 | -5.98% | 365,343 |
| Apr 14, 2025 | $3.04 | $3.26 | $2.81 | $3.01 | +1.35% | 514,141 |
| Apr 7, 2025 | $2.50 | $3.00 | $2.34 | $2.97 | +16.02% | 739,439 |
| Mar 31, 2025 | $2.44 | $2.60 | $2.25 | $2.56 | +5.35% | 631,211 |
| Mar 24, 2025 | $2.79 | $2.84 | $2.42 | $2.43 | -11.64% | 463,067 |
| Mar 17, 2025 | $3.10 | $3.16 | $2.68 | $2.75 | -8.64% | 513,876 |
| Mar 10, 2025 | $3.27 | $3.35 | $2.89 | $3.01 | -7.95% | 430,582 |
| Mar 3, 2025 | $3.81 | $3.86 | $3.24 | $3.27 | -13.72% | 275,838 |
| Feb 24, 2025 | $3.83 | $3.98 | $3.66 | $3.79 | -0.26% | 228,497 |
| Feb 18, 2025 | $4.00 | $4.14 | $3.80 | $3.80 | -4.28% | 146,814 |
| Feb 10, 2025 | $4.34 | $4.49 | $3.94 | $3.97 | -8.74% | 119,596 |
| Feb 3, 2025 | $4.32 | $4.67 | $4.15 | $4.35 | -1.14% | 109,502 |
| Jan 27, 2025 | $4.01 | $4.67 | $3.96 | $4.40 | +9.45% | 190,668 |
| Jan 21, 2025 | $4.18 | $4.40 | $4.02 | $4.02 | -4.29% | 103,020 |
| Jan 13, 2025 | $3.96 | $4.45 | $3.96 | $4.20 | +4.74% | 120,254 |
| Jan 6, 2025 | $4.44 | $4.44 | $4.00 | $4.01 | -8.86% | 169,623 |
| Dec 30, 2024 | $4.42 | $4.54 | $4.25 | $4.40 | -0.45% | 209,792 |
| Dec 23, 2024 | $4.56 | $4.61 | $4.38 | $4.42 | -3.07% | 117,365 |
| Dec 16, 2024 | $4.93 | $4.97 | $4.46 | $4.56 | -7.51% | 362,260 |
| Dec 9, 2024 | $5.00 | $5.04 | $4.61 | $4.93 | -1.20% | 393,171 |
| Dec 2, 2024 | $4.37 | $5.04 | $4.21 | $4.99 | +13.67% | 287,276 |
| Nov 25, 2024 | $4.17 | $4.39 | $4.12 | $4.39 | +6.04% | 103,263 |
| Nov 18, 2024 | $4.08 | $4.15 | $3.80 | $4.14 | +1.47% | 114,284 |
| Nov 11, 2024 | $4.31 | $4.41 | $3.82 | $4.08 | -4.45% | 264,956 |
| Nov 4, 2024 | $4.05 | $4.57 | $3.89 | $4.27 | +5.43% | 384,568 |
| Oct 28, 2024 | $4.42 | $4.49 | $3.90 | $4.05 | -7.32% | 136,005 |
| Oct 21, 2024 | $4.52 | $4.55 | $4.31 | $4.37 | -2.02% | 160,822 |
| Oct 14, 2024 | $4.50 | $4.55 | $4.28 | $4.46 | -1.76% | 178,010 |
| Oct 7, 2024 | $4.50 | $4.65 | $4.19 | $4.54 | +0.89% | 111,143 |
| Sep 30, 2024 | $4.70 | $4.70 | $4.43 | $4.50 | -1.53% | 81,877 |
| Sep 23, 2024 | $4.82 | $4.87 | $4.47 | $4.57 | -5.77% | 135,622 |
| Sep 16, 2024 | $4.80 | $4.90 | $4.53 | $4.85 | +1.04% | 288,913 |
| Sep 9, 2024 | $4.52 | $4.89 | $4.45 | $4.80 | +7.14% | 116,319 |
| Sep 3, 2024 | $4.90 | $5.02 | $4.41 | $4.48 | -8.57% | 169,980 |
| Aug 26, 2024 | $4.93 | $5.28 | $4.80 | $4.90 | 0.00% | 277,697 |
| Aug 19, 2024 | $4.30 | $4.94 | $4.30 | $4.90 | +12.13% | 249,314 |
| Aug 12, 2024 | $4.67 | $4.70 | $4.25 | $4.37 | -7.42% | 399,157 |
| Aug 5, 2024 | $5.33 | $5.51 | $4.36 | $4.72 | -17.48% | 422,735 |
| Jul 29, 2024 | $6.13 | $6.54 | $5.60 | $5.72 | -6.54% | 669,825 |
| Jul 22, 2024 | $5.41 | $6.13 | $5.35 | $6.12 | +13.97% | 416,004 |
| Jul 15, 2024 | $5.65 | $5.83 | $5.37 | $5.37 | -4.28% | 364,300 |
| Jul 8, 2024 | $4.73 | $5.63 | $4.73 | $5.61 | +19.87% | 545,796 |
| Jul 1, 2024 | $4.94 | $5.06 | $4.67 | $4.68 | -6.40% | 315,703 |
| Jun 24, 2024 | $5.05 | $5.38 | $4.82 | $5.00 | -1.96% | 3,508,296 |
| Jun 17, 2024 | $5.75 | $5.77 | $5.03 | $5.10 | -11.15% | 265,658 |
| Jun 10, 2024 | $5.25 | $5.82 | $5.25 | $5.74 | +5.32% | 270,147 |
| Jun 3, 2024 | $6.00 | $6.04 | $5.43 | $5.45 | -8.86% | 246,205 |
| May 28, 2024 | $5.84 | $5.99 | $5.54 | $5.98 | +2.40% | 258,567 |
| May 20, 2024 | $6.36 | $6.38 | $5.20 | $5.84 | -8.46% | 568,114 |
| May 13, 2024 | $6.24 | $6.51 | $6.19 | $6.38 | +3.40% | 413,468 |
| May 6, 2024 | $6.33 | $6.75 | $5.45 | $6.17 | -3.44% | 844,322 |
| Apr 29, 2024 | $6.01 | $6.56 | $5.82 | $6.39 | +3.23% | 355,892 |
| Apr 22, 2024 | $5.74 | $6.81 | $5.70 | $6.19 | +8.79% | 695,510 |
| Apr 15, 2024 | $5.38 | $5.87 | $5.21 | $5.69 | +5.76% | 414,497 |
| Apr 8, 2024 | $4.22 | $6.36 | $4.21 | $5.38 | +27.49% | 1,304,826 |
| Apr 1, 2024 | $4.11 | $4.25 | $4.04 | $4.22 | +3.18% | 511,457 |
| Mar 25, 2024 | $4.01 | $4.20 | $3.98 | $4.09 | +2.25% | 326,839 |
| Mar 18, 2024 | $4.00 | $4.12 | $3.76 | $4.00 | -0.50% | 230,385 |
| Mar 11, 2024 | $4.30 | $4.36 | $4.00 | $4.02 | -7.59% | 216,181 |
| Mar 4, 2024 | $4.30 | $4.53 | $4.12 | $4.35 | +1.16% | 354,713 |
| Feb 26, 2024 | $4.09 | $4.76 | $4.09 | $4.30 | +4.37% | 565,720 |
| Feb 20, 2024 | $3.82 | $4.17 | $3.82 | $4.12 | +8.14% | 99,897 |
| Feb 12, 2024 | $4.15 | $4.20 | $3.80 | $3.81 | -7.97% | 130,374 |
| Feb 5, 2024 | $3.89 | $4.15 | $3.89 | $4.14 | +6.15% | 87,639 |
| Jan 29, 2024 | $4.14 | $4.18 | $3.80 | $3.90 | -5.80% | 425,920 |
| Jan 22, 2024 | $4.13 | $4.22 | $4.03 | $4.14 | +1.22% | 69,270 |
| Jan 16, 2024 | $4.13 | $4.14 | $3.87 | $4.09 | -0.97% | 127,187 |
| Jan 8, 2024 | $4.22 | $4.32 | $3.99 | $4.13 | -1.43% | 173,785 |
| Jan 2, 2024 | $3.87 | $4.24 | $3.87 | $4.19 | +12.03% | 217,643 |
| Dec 26, 2023 | $3.94 | $4.00 | $3.55 | $3.74 | -5.08% | 297,361 |
| Dec 18, 2023 | $3.80 | $3.97 | $3.75 | $3.94 | 0.00% | 158,789 |
| Dec 11, 2023 | $4.20 | $4.34 | $3.50 | $3.94 | -6.86% | 440,749 |
| Dec 4, 2023 | $4.03 | $4.28 | $4.03 | $4.23 | +0.71% | 128,057 |
| Nov 27, 2023 | $3.92 | $4.24 | $3.83 | $4.20 | +5.26% | 251,998 |
| Nov 20, 2023 | $4.16 | $4.18 | $3.71 | $3.99 | -3.86% | 276,257 |
| Nov 13, 2023 | $4.13 | $4.42 | $3.96 | $4.15 | -0.24% | 104,020 |
| Nov 6, 2023 | $4.03 | $4.50 | $3.71 | $4.16 | +1.96% | 292,389 |
| Oct 30, 2023 | $3.69 | $4.13 | $3.69 | $4.08 | +6.81% | 126,848 |
| Oct 23, 2023 | $3.87 | $3.94 | $3.62 | $3.82 | -1.29% | 286,109 |
| Oct 16, 2023 | $4.09 | $4.26 | $3.81 | $3.87 | -3.49% | 138,696 |
| Oct 9, 2023 | $4.35 | $4.53 | $4.01 | $4.01 | -8.86% | 143,237 |
| Oct 2, 2023 | $4.15 | $4.66 | $4.12 | $4.40 | +2.80% | 204,226 |
| Sep 25, 2023 | $4.33 | $4.55 | $4.10 | $4.28 | -1.61% | 178,794 |
| Sep 18, 2023 | $4.61 | $4.89 | $4.22 | $4.35 | -5.64% | 187,913 |
| Sep 11, 2023 | $4.30 | $5.10 | $4.30 | $4.61 | +7.21% | 326,112 |
| Sep 5, 2023 | $4.17 | $4.37 | $3.86 | $4.30 | +1.90% | 213,997 |
| Aug 28, 2023 | $4.16 | $4.33 | $4.04 | $4.22 | +2.68% | 192,593 |
| Aug 21, 2023 | $4.54 | $4.54 | $4.06 | $4.11 | -9.47% | 211,690 |
| Aug 14, 2023 | $4.80 | $4.85 | $4.50 | $4.54 | -5.42% | 208,769 |
| Aug 7, 2023 | $5.37 | $5.50 | $4.75 | $4.80 | -10.61% | 540,198 |
| Jul 31, 2023 | $5.52 | $5.66 | $5.24 | $5.37 | -3.07% | 338,049 |
| Jul 24, 2023 | $5.44 | $5.71 | $5.40 | $5.54 | +2.59% | 255,123 |
| Jul 17, 2023 | $5.55 | $5.71 | $5.38 | $5.40 | -2.35% | 376,640 |
| Jul 10, 2023 | $5.12 | $5.55 | $5.12 | $5.53 | +8.43% | 674,795 |
| Jul 3, 2023 | $5.21 | $5.37 | $5.08 | $5.10 | -2.67% | 348,722 |
| Jun 26, 2023 | $5.37 | $5.62 | $5.08 | $5.24 | -1.13% | 576,039 |
| Jun 20, 2023 | $4.71 | $5.49 | $4.51 | $5.30 | +12.77% | 4,275,119 |
| Jun 12, 2023 | $4.80 | $4.90 | $4.54 | $4.70 | -2.69% | 746,574 |
| Jun 5, 2023 | $4.63 | $5.07 | $4.52 | $4.83 | +3.43% | 816,372 |
| May 30, 2023 | $4.85 | $4.91 | $4.35 | $4.67 | -3.71% | 508,055 |
| May 22, 2023 | $4.78 | $4.92 | $4.42 | $4.85 | +1.04% | 816,676 |
| May 15, 2023 | $4.71 | $4.96 | $4.65 | $4.80 | +3.23% | 497,083 |
| May 8, 2023 | $4.82 | $4.94 | $4.21 | $4.65 | -3.53% | 953,689 |
| May 1, 2023 | $4.58 | $4.90 | $4.41 | $4.82 | +5.70% | 667,956 |
| Apr 24, 2023 | $3.83 | $4.63 | $3.76 | $4.56 | +20.95% | 925,440 |
| Apr 17, 2023 | $3.71 | $3.79 | $3.51 | $3.77 | +1.89% | 503,173 |
| Apr 10, 2023 | $3.85 | $4.03 | $3.66 | $3.70 | -2.89% | 643,156 |
| Apr 3, 2023 | $4.08 | $4.24 | $3.75 | $3.81 | -7.75% | 413,816 |
| Mar 27, 2023 | $4.24 | $4.31 | $3.94 | $4.13 | -1.43% | 470,380 |
| Mar 20, 2023 | $4.26 | $4.54 | $4.15 | $4.19 | -0.71% | 431,047 |
| Mar 13, 2023 | $4.96 | $5.01 | $4.20 | $4.22 | -14.92% | 1,390,726 |
| Mar 6, 2023 | $5.10 | $5.10 | $4.52 | $4.96 | -1.20% | 982,280 |
| Feb 27, 2023 | $5.96 | $6.04 | $4.59 | $5.02 | -15.49% | 814,541 |
| Feb 21, 2023 | $6.02 | $6.10 | $5.80 | $5.94 | -2.14% | 220,513 |
| Feb 13, 2023 | $6.01 | $6.19 | $5.96 | $6.07 | +0.33% | 393,271 |
| Feb 6, 2023 | $6.47 | $6.47 | $5.97 | $6.05 | -6.64% | 412,987 |
| Jan 30, 2023 | $6.00 | $6.55 | $5.96 | $6.48 | +7.28% | 497,239 |
| Jan 23, 2023 | $6.07 | $6.30 | $5.90 | $6.04 | -0.17% | 286,053 |
| Jan 17, 2023 | $6.49 | $6.50 | $5.80 | $6.05 | -6.78% | 349,009 |
| Jan 9, 2023 | $6.41 | $6.55 | $6.24 | $6.49 | +0.31% | 306,994 |
| Jan 3, 2023 | $5.81 | $6.51 | $5.81 | $6.47 | +13.31% | 292,868 |
| Dec 27, 2022 | $5.83 | $5.94 | $5.60 | $5.71 | -2.06% | 222,939 |
| Dec 19, 2022 | $5.85 | $5.86 | $5.59 | $5.83 | +1.39% | 451,599 |
| Dec 12, 2022 | $6.04 | $6.46 | $5.68 | $5.75 | -5.43% | 579,433 |
| Dec 5, 2022 | $6.24 | $6.24 | $5.98 | $6.08 | -2.88% | 574,995 |
| Nov 28, 2022 | $6.43 | $6.51 | $6.04 | $6.26 | -3.84% | 845,959 |
| Nov 21, 2022 | $6.56 | $6.57 | $6.27 | $6.51 | -1.21% | 733,250 |
| Nov 14, 2022 | $7.10 | $7.19 | $6.50 | $6.59 | -7.44% | 1,145,925 |
| Nov 7, 2022 | $8.29 | $8.61 | $6.92 | $7.12 | -13.91% | 1,288,568 |
| Oct 31, 2022 | $9.29 | $9.38 | $8.05 | $8.27 | -11.08% | 431,666 |
| Oct 24, 2022 | $9.28 | $9.77 | $9.17 | $9.30 | +0.32% | 311,479 |
| Oct 17, 2022 | $9.50 | $9.60 | $9.06 | $9.27 | +0.22% | 138,998 |
| Oct 10, 2022 | $9.19 | $9.54 | $8.92 | $9.25 | +0.43% | 180,655 |
| Oct 3, 2022 | $9.36 | $9.99 | $9.19 | $9.21 | -1.07% | 336,024 |
| Sep 26, 2022 | $8.87 | $9.68 | $8.47 | $9.31 | +5.20% | 656,960 |
| Sep 19, 2022 | $9.55 | $9.74 | $8.65 | $8.85 | -8.76% | 310,997 |
| Sep 12, 2022 | $10.18 | $10.36 | $9.28 | $9.70 | -4.34% | 323,633 |
| Sep 6, 2022 | $9.90 | $10.21 | $9.73 | $10.14 | +2.42% | 190,066 |
| Aug 29, 2022 | $10.30 | $10.44 | $9.76 | $9.90 | -4.81% | 379,466 |
| Aug 22, 2022 | $10.19 | $10.67 | $9.52 | $10.40 | +0.97% | 380,006 |
| Aug 15, 2022 | $10.37 | $10.58 | $10.03 | $10.30 | -1.90% | 504,278 |
| Aug 8, 2022 | $10.01 | $10.64 | $9.82 | $10.50 | +4.69% | 766,305 |
| Aug 1, 2022 | $9.00 | $10.23 | $8.63 | $10.03 | +11.69% | 709,059 |
| Jul 25, 2022 | $9.29 | $9.31 | $8.85 | $8.98 | -3.65% | 283,013 |
| Jul 18, 2022 | $9.23 | $9.57 | $9.14 | $9.32 | +0.98% | 283,233 |
| Jul 11, 2022 | $8.81 | $9.38 | $8.76 | $9.23 | +4.65% | 283,822 |
| Jul 5, 2022 | $9.10 | $9.10 | $8.53 | $8.82 | -4.85% | 290,469 |
| Jun 27, 2022 | $9.49 | $9.63 | $8.80 | $9.27 | -1.49% | 300,151 |
| Jun 21, 2022 | $9.29 | $9.57 | $9.06 | $9.41 | +1.84% | 386,679 |
| Jun 13, 2022 | $9.24 | $9.80 | $8.93 | $9.24 | -2.33% | 888,286 |
| Jun 6, 2022 | $9.54 | $9.95 | $9.26 | $9.46 | +0.64% | 962,671 |
| May 31, 2022 | $9.01 | $10.16 | $8.75 | $9.40 | +5.98% | 1,660,276 |
| May 23, 2022 | $8.63 | $8.96 | $8.20 | $8.87 | +3.14% | 690,875 |
| May 16, 2022 | $9.02 | $9.35 | $8.37 | $8.60 | -5.60% | 848,587 |
| May 9, 2022 | $8.63 | $10.15 | $8.22 | $9.11 | +4.47% | 1,075,531 |
| May 2, 2022 | $9.77 | $9.89 | $8.67 | $8.72 | -11.29% | 476,976 |
| Apr 25, 2022 | $10.10 | $10.11 | $9.74 | $9.83 | -3.25% | 434,957 |
| Apr 18, 2022 | $10.35 | $10.72 | $10.10 | $10.16 | -2.31% | 332,557 |
| Apr 11, 2022 | $10.58 | $10.67 | $10.20 | $10.40 | -1.70% | 278,983 |
| Apr 4, 2022 | $10.57 | $10.73 | $10.25 | $10.58 | -0.09% | 376,315 |
| Mar 28, 2022 | $10.65 | $11.10 | $10.32 | $10.59 | -0.56% | 393,114 |
| Mar 21, 2022 | $11.46 | $11.59 | $10.60 | $10.65 | -7.63% | 357,777 |
| Mar 14, 2022 | $11.49 | $11.66 | $11.19 | $11.53 | +0.70% | 351,552 |
| Mar 7, 2022 | $11.51 | $11.92 | $11.32 | $11.45 | -0.35% | 331,585 |
| Feb 28, 2022 | $11.92 | $12.25 | $11.41 | $11.49 | -4.49% | 515,851 |
| Feb 22, 2022 | $12.10 | $12.17 | $11.28 | $12.03 | -1.31% | 358,480 |
| Feb 14, 2022 | $11.59 | $12.33 | $11.59 | $12.19 | +4.55% | 452,305 |
| Feb 7, 2022 | $12.26 | $12.63 | $11.50 | $11.66 | -5.59% | 752,468 |
| Jan 31, 2022 | $11.89 | $12.82 | $11.72 | $12.35 | +2.83% | 578,526 |
| Jan 24, 2022 | $12.09 | $12.67 | $11.55 | $12.01 | -2.52% | 846,602 |
| Jan 18, 2022 | $12.51 | $12.74 | $12.08 | $12.32 | -1.91% | 581,402 |
| Jan 10, 2022 | $12.01 | $12.76 | $11.85 | $12.56 | +3.54% | 386,051 |
| Jan 3, 2022 | $11.45 | $12.70 | $11.25 | $12.13 | +6.97% | 528,733 |
| Dec 27, 2021 | $11.27 | $11.56 | $11.04 | $11.34 | +1.07% | 298,892 |
| Dec 20, 2021 | $10.43 | $11.36 | $10.20 | $11.22 | +6.55% | 340,188 |
| Dec 13, 2021 | $11.01 | $11.06 | $10.20 | $10.53 | -5.31% | 988,862 |
| Dec 6, 2021 | $11.47 | $11.77 | $10.98 | $11.12 | -1.68% | 349,598 |
| Nov 29, 2021 | $12.08 | $12.38 | $10.63 | $11.31 | -5.75% | 764,596 |
| Nov 22, 2021 | $12.33 | $12.70 | $11.74 | $12.00 | -2.36% | 264,304 |
| Nov 15, 2021 | $12.51 | $12.56 | $11.69 | $12.29 | -1.76% | 721,908 |
| Nov 8, 2021 | $13.44 | $13.67 | $12.45 | $12.51 | -6.22% | 748,468 |
| Nov 1, 2021 | $12.50 | $13.56 | $12.30 | $13.34 | +6.89% | 504,024 |
| Oct 25, 2021 | $12.27 | $12.64 | $12.21 | $12.48 | +1.63% | 215,001 |
| Oct 18, 2021 | $12.31 | $12.65 | $12.04 | $12.28 | -0.49% | 354,055 |
| Oct 11, 2021 | $12.44 | $12.68 | $12.02 | $12.34 | -0.40% | 476,063 |
| Oct 4, 2021 | $12.74 | $12.96 | $12.26 | $12.39 | -2.67% | 332,092 |
| Sep 27, 2021 | $13.11 | $13.62 | $12.42 | $12.73 | -2.38% | 575,964 |
| Sep 20, 2021 | $12.87 | $13.30 | $12.57 | $13.04 | -0.31% | 372,835 |
| Sep 13, 2021 | $13.55 | $13.82 | $12.98 | $13.08 | -2.53% | 565,379 |
| Sep 7, 2021 | $13.53 | $13.53 | $13.12 | $13.42 | +0.83% | 428,498 |
| Aug 30, 2021 | $13.29 | $13.38 | $12.87 | $13.31 | +0.45% | 330,716 |
| Aug 23, 2021 | $13.10 | $13.42 | $12.82 | $13.25 | +1.61% | 336,696 |
| Aug 16, 2021 | $13.86 | $14.15 | $12.90 | $13.04 | -6.66% | 257,604 |
| Aug 9, 2021 | $13.67 | $14.43 | $13.18 | $13.97 | +2.87% | 335,836 |
| Aug 2, 2021 | $13.38 | $14.50 | $13.18 | $13.58 | +2.34% | 581,810 |
| Jul 26, 2021 | $13.15 | $13.45 | $12.75 | $13.27 | +1.14% | 283,114 |
| Jul 19, 2021 | $13.09 | $13.79 | $12.83 | $13.12 | -1.65% | 301,733 |
| Jul 12, 2021 | $14.00 | $14.25 | $13.33 | $13.34 | -5.12% | 393,849 |
| Jul 6, 2021 | $14.45 | $14.51 | $13.56 | $14.06 | -2.70% | 319,493 |
| Jun 28, 2021 | $14.41 | $15.03 | $14.16 | $14.45 | +0.35% | 476,230 |
| Jun 21, 2021 | $14.89 | $15.24 | $14.30 | $14.40 | -1.30% | 662,207 |
| Jun 14, 2021 | $15.93 | $16.01 | $14.54 | $14.59 | -8.24% | 505,760 |
| Jun 7, 2021 | $16.42 | $16.93 | $15.83 | $15.90 | -2.75% | 375,679 |
| Jun 1, 2021 | $16.73 | $16.97 | $15.63 | $16.35 | -0.91% | 451,672 |
| May 24, 2021 | $15.52 | $17.69 | $15.52 | $16.50 | +6.18% | 739,417 |
| May 17, 2021 | $15.66 | $16.07 | $15.00 | $15.54 | -3.00% | 521,401 |
| May 10, 2021 | $16.86 | $17.28 | $15.02 | $16.02 | -5.93% | 785,150 |
| May 3, 2021 | $14.00 | $19.80 | $14.00 | $17.03 | +21.99% | 2,812,076 |
| Apr 26, 2021 | $13.90 | $14.56 | $13.75 | $13.96 | +0.43% | 496,274 |
| Apr 19, 2021 | $14.14 | $14.14 | $13.60 | $13.90 | -1.97% | 426,852 |
| Apr 12, 2021 | $13.91 | $14.25 | $13.53 | $14.18 | +1.94% | 556,789 |
| Apr 5, 2021 | $14.00 | $14.24 | $13.69 | $13.91 | +0.14% | 455,901 |
| Mar 29, 2021 | $13.67 | $13.97 | $13.36 | $13.89 | +1.17% | 413,505 |
| Mar 22, 2021 | $14.00 | $14.17 | $12.75 | $13.73 | -2.69% | 821,147 |
| Mar 15, 2021 | $13.21 | $14.87 | $12.94 | $14.11 | +6.65% | 1,744,641 |
| Mar 8, 2021 | $13.06 | $13.46 | $12.62 | $13.23 | +1.61% | 1,369,824 |
| Mar 1, 2021 | $12.84 | $13.36 | $12.32 | $13.02 | +3.25% | 1,204,666 |
| Feb 22, 2021 | $13.28 | $13.85 | $10.89 | $12.61 | -4.69% | 1,070,566 |
| Feb 16, 2021 | $13.79 | $13.95 | $12.96 | $13.23 | -3.36% | 352,381 |
| Feb 8, 2021 | $13.07 | $14.46 | $13.03 | $13.69 | +5.07% | 506,593 |
| Feb 1, 2021 | $12.68 | $13.20 | $12.33 | $13.03 | +3.58% | 367,779 |
| Jan 25, 2021 | $13.68 | $13.74 | $12.45 | $12.58 | -8.58% | 753,699 |
| Jan 19, 2021 | $13.23 | $13.91 | $12.98 | $13.76 | +5.60% | 1,055,853 |
| Jan 11, 2021 | $12.95 | $13.61 | $12.67 | $13.03 | +0.70% | 600,155 |
| Jan 4, 2021 | $12.92 | $13.87 | $12.33 | $12.94 | +0.39% | 870,918 |
| Dec 28, 2020 | $11.17 | $13.77 | $10.73 | $12.89 | +17.61% | 2,878,698 |
| Dec 21, 2020 | $11.03 | $11.29 | $10.55 | $10.96 | -2.58% | 760,586 |
| Dec 14, 2020 | $11.70 | $11.84 | $11.17 | $11.25 | -3.68% | 577,582 |
| Dec 7, 2020 | $11.62 | $12.17 | $11.40 | $11.68 | +0.26% | 317,357 |
| Nov 30, 2020 | $12.06 | $12.17 | $11.40 | $11.65 | -4.27% | 382,378 |
| Nov 23, 2020 | $12.12 | $12.74 | $11.97 | $12.17 | +1.08% | 251,675 |
| Nov 16, 2020 | $11.75 | $12.36 | $11.54 | $12.04 | +3.88% | 516,563 |
| Nov 9, 2020 | $11.89 | $12.31 | $11.10 | $11.59 | +2.66% | 462,450 |
| Nov 2, 2020 | $9.80 | $12.60 | $9.55 | $11.29 | +16.99% | 666,595 |
| Oct 26, 2020 | $10.50 | $10.78 | $9.63 | $9.65 | -9.30% | 445,846 |
| Oct 19, 2020 | $11.42 | $11.50 | $10.27 | $10.64 | -6.91% | 686,281 |
| Oct 12, 2020 | $12.05 | $12.44 | $11.38 | $11.43 | -4.67% | 360,050 |
| Oct 5, 2020 | $10.38 | $12.19 | $10.34 | $11.99 | +16.86% | 436,958 |
| Sep 28, 2020 | $9.31 | $10.28 | $9.31 | $10.26 | +10.56% | 365,791 |
| Sep 21, 2020 | $9.95 | $9.95 | $9.23 | $9.28 | -8.30% | 359,629 |
| Sep 14, 2020 | $10.34 | $10.80 | $9.97 | $10.12 | -1.75% | 477,237 |
| Sep 8, 2020 | $10.81 | $10.83 | $10.24 | $10.30 | -5.07% | 237,324 |
| Aug 31, 2020 | $10.69 | $11.22 | $10.36 | $10.85 | -1.45% | 790,948 |
| Aug 24, 2020 | $10.97 | $11.12 | $10.56 | $11.01 | +1.38% | 542,788 |
| Aug 17, 2020 | $11.13 | $11.13 | $10.40 | $10.86 | -1.90% | 300,099 |
| Aug 10, 2020 | $10.74 | $11.10 | $10.35 | $11.07 | +2.79% | 374,651 |
| Aug 3, 2020 | $11.46 | $12.04 | $10.61 | $10.77 | -6.10% | 535,854 |
| Jul 27, 2020 | $11.08 | $11.60 | $10.92 | $11.47 | +3.15% | 329,150 |
| Jul 20, 2020 | $11.59 | $11.60 | $10.73 | $11.12 | -4.39% | 366,907 |
| Jul 13, 2020 | $11.04 | $11.91 | $10.75 | $11.63 | +6.40% | 418,815 |
| Jul 6, 2020 | $11.64 | $11.69 | $10.16 | $10.93 | -4.12% | 472,465 |
| Jun 29, 2020 | $11.17 | $12.05 | $11.07 | $11.40 | +2.70% | 475,655 |
| Jun 22, 2020 | $10.78 | $11.31 | $10.00 | $11.10 | +2.21% | 545,956 |
| Jun 15, 2020 | $10.94 | $12.08 | $10.82 | $10.86 | -2.16% | 599,601 |
| Jun 8, 2020 | $12.43 | $12.84 | $10.62 | $11.10 | -9.68% | 539,766 |
| Jun 1, 2020 | $11.09 | $12.64 | $10.83 | $12.29 | +10.32% | 749,464 |
| May 26, 2020 | $10.99 | $11.74 | $10.88 | $11.14 | +4.90% | 451,090 |
| May 18, 2020 | $9.97 | $11.05 | $9.97 | $10.62 | +9.82% | 555,529 |
| May 11, 2020 | $10.88 | $10.88 | $9.02 | $9.67 | -11.69% | 605,244 |
| May 4, 2020 | $10.04 | $11.31 | $9.84 | $10.95 | +8.42% | 533,709 |
| Apr 27, 2020 | $9.33 | $10.12 | $9.22 | $10.10 | +9.43% | 820,197 |
| Apr 20, 2020 | $9.78 | $10.00 | $9.05 | $9.23 | -7.14% | 401,363 |
| Apr 13, 2020 | $9.88 | $10.12 | $9.02 | $9.94 | -0.10% | 600,824 |
| Apr 6, 2020 | $9.70 | $10.20 | $9.51 | $9.95 | +5.29% | 618,209 |
| Mar 30, 2020 | $10.14 | $10.70 | $9.22 | $9.45 | -6.53% | 607,505 |
| Mar 23, 2020 | $9.10 | $10.56 | $8.69 | $10.11 | +13.60% | 691,317 |
| Mar 16, 2020 | $7.85 | $9.16 | $7.65 | $8.90 | +2.65% | 2,898,602 |
| Mar 9, 2020 | $9.79 | $9.79 | $8.12 | $8.67 | -15.91% | 632,294 |
| Mar 2, 2020 | $10.84 | $11.46 | $10.11 | $10.31 | -4.63% | 575,233 |
| Feb 24, 2020 | $11.70 | $12.06 | $10.57 | $10.81 | -10.36% | 829,438 |
| Feb 18, 2020 | $11.63 | $12.15 | $11.51 | $12.06 | +3.52% | 499,766 |
| Feb 10, 2020 | $13.25 | $14.02 | $11.13 | $11.65 | -12.47% | 1,288,295 |
| Feb 3, 2020 | $13.06 | $13.67 | $12.50 | $13.31 | +1.76% | 390,225 |
| Jan 27, 2020 | $14.35 | $14.35 | $12.90 | $13.08 | -10.16% | 396,282 |
| Jan 21, 2020 | $15.23 | $15.49 | $14.52 | $14.56 | -5.33% | 245,138 |
| Jan 13, 2020 | $15.02 | $15.86 | $14.96 | $15.38 | +2.26% | 355,425 |
| Jan 6, 2020 | $15.08 | $15.53 | $14.48 | $15.04 | -0.79% | 355,091 |
| Dec 30, 2019 | $14.85 | $15.27 | $14.80 | $15.16 | +1.68% | 443,418 |
| Dec 23, 2019 | $15.12 | $15.18 | $14.79 | $14.91 | -1.65% | 428,736 |
| Dec 16, 2019 | $15.24 | $15.72 | $15.00 | $15.16 | -0.13% | 577,263 |
| Dec 9, 2019 | $15.24 | $15.25 | $14.82 | $15.18 | -0.07% | 681,845 |
| Dec 2, 2019 | $15.59 | $15.69 | $15.00 | $15.19 | -3.00% | 438,746 |
| Nov 25, 2019 | $15.66 | $16.00 | $15.30 | $15.66 | +0.84% | 308,364 |
| Nov 18, 2019 | $15.73 | $16.09 | $14.76 | $15.53 | -1.65% | 606,613 |
| Nov 11, 2019 | $15.86 | $16.13 | $15.37 | $15.79 | -1.50% | 641,474 |
| Nov 4, 2019 | $17.36 | $17.57 | $15.93 | $16.03 | -7.50% | 577,694 |
| Oct 28, 2019 | $17.27 | $17.46 | $16.57 | $17.33 | +0.23% | 365,830 |
| Oct 21, 2019 | $17.35 | $17.85 | $17.20 | $17.29 | +0.12% | 443,259 |
| Oct 14, 2019 | $16.63 | $17.80 | $16.50 | $17.27 | +4.22% | 571,982 |
| Oct 7, 2019 | $16.48 | $16.85 | $15.97 | $16.57 | +0.55% | 517,261 |
| Sep 30, 2019 | $16.71 | $16.97 | $15.41 | $16.48 | -0.78% | 823,188 |
| Sep 23, 2019 | $16.36 | $16.84 | $15.65 | $16.61 | +0.30% | 1,094,771 |
| Sep 16, 2019 | $16.10 | $16.94 | $15.95 | $16.56 | +3.31% | 735,890 |
| Sep 9, 2019 | $14.43 | $16.34 | $14.43 | $16.03 | +11.47% | 1,008,542 |
| Sep 3, 2019 | $14.80 | $15.35 | $14.21 | $14.38 | -4.07% | 428,018 |
| Aug 26, 2019 | $14.74 | $15.02 | $14.27 | $14.99 | +2.67% | 297,610 |
| Aug 19, 2019 | $15.58 | $15.77 | $14.56 | $14.60 | -5.26% | 293,088 |
| Aug 12, 2019 | $16.32 | $16.40 | $15.07 | $15.41 | -6.04% | 423,624 |
| Aug 5, 2019 | $13.49 | $17.00 | $12.81 | $16.40 | +20.06% | 1,232,452 |
| Jul 29, 2019 | $14.55 | $14.62 | $13.53 | $13.66 | -6.69% | 373,459 |
| Jul 22, 2019 | $14.84 | $15.15 | $14.52 | $14.64 | -1.55% | 374,898 |
| Jul 15, 2019 | $15.05 | $15.31 | $14.83 | $14.87 | -1.26% | 313,510 |
| Jul 8, 2019 | $15.45 | $15.58 | $14.74 | $15.06 | -3.03% | 443,659 |
| Jul 1, 2019 | $15.19 | $15.60 | $14.86 | $15.53 | +3.33% | 476,252 |
| Jun 24, 2019 | $14.55 | $15.26 | $14.23 | $15.03 | +2.73% | 685,725 |
| Jun 17, 2019 | $14.26 | $14.80 | $14.06 | $14.63 | +2.38% | 640,735 |
| Jun 10, 2019 | $14.35 | $14.96 | $14.26 | $14.29 | -0.76% | 498,050 |
| Jun 3, 2019 | $13.90 | $14.82 | $13.74 | $14.40 | +3.82% | 670,723 |
| May 28, 2019 | $14.39 | $14.51 | $13.54 | $13.87 | -3.55% | 425,306 |
| May 20, 2019 | $14.80 | $14.92 | $14.14 | $14.38 | -3.62% | 368,454 |
| May 13, 2019 | $15.23 | $15.60 | $14.68 | $14.92 | -4.17% | 458,699 |
| May 6, 2019 | $16.38 | $16.44 | $15.33 | $15.57 | -5.46% | 406,810 |
| Apr 29, 2019 | $15.34 | $16.98 | $14.11 | $16.47 | +7.58% | 1,095,458 |
| Apr 22, 2019 | $15.53 | $15.84 | $15.01 | $15.31 | -1.10% | 658,268 |
| Apr 15, 2019 | $14.93 | $15.96 | $14.86 | $15.48 | +3.34% | 467,888 |
| Apr 8, 2019 | $15.85 | $15.85 | $14.86 | $14.98 | -6.14% | 330,892 |
| Apr 1, 2019 | $15.61 | $16.07 | $15.50 | $15.96 | +2.24% | 276,874 |
| Mar 25, 2019 | $15.17 | $15.89 | $15.10 | $15.61 | +2.90% | 414,929 |
| Mar 18, 2019 | $15.87 | $16.00 | $15.10 | $15.17 | -4.41% | 372,936 |
| Mar 11, 2019 | $16.47 | $16.81 | $15.81 | $15.87 | -3.23% | 759,901 |
| Mar 4, 2019 | $17.02 | $17.27 | $16.33 | $16.40 | -3.59% | 690,627 |
| Feb 25, 2019 | $17.12 | $17.31 | $16.45 | $17.01 | -0.29% | 459,783 |
| Feb 19, 2019 | $17.04 | $17.41 | $16.51 | $17.06 | -1.04% | 616,706 |
| Feb 11, 2019 | $15.63 | $17.28 | $15.60 | $17.24 | +9.95% | 861,414 |
| Feb 4, 2019 | $15.38 | $16.20 | $14.15 | $15.68 | +1.42% | 1,656,363 |
| Jan 28, 2019 | $14.67 | $15.77 | $14.67 | $15.46 | +4.32% | 559,164 |
| Jan 22, 2019 | $15.29 | $15.37 | $14.42 | $14.82 | -3.58% | 262,434 |
| Jan 14, 2019 | $14.11 | $15.59 | $13.96 | $15.37 | +8.93% | 744,812 |
| Jan 7, 2019 | $14.17 | $14.50 | $13.72 | $14.11 | -0.49% | 610,643 |
| Dec 31, 2018 | $13.35 | $14.44 | $13.35 | $14.18 | +7.02% | 475,513 |
| Dec 24, 2018 | $12.86 | $14.05 | $12.49 | $13.25 | +1.22% | 1,224,839 |
| Dec 17, 2018 | $14.61 | $14.88 | $13.07 | $13.09 | -10.77% | 680,019 |
| Dec 10, 2018 | $15.00 | $15.69 | $14.30 | $14.67 | -2.33% | 1,145,972 |
| Dec 3, 2018 | $15.90 | $16.00 | $14.42 | $15.02 | -4.03% | 593,338 |
| Nov 26, 2018 | $15.66 | $16.33 | $15.26 | $15.65 | +0.64% | 664,641 |
| Nov 19, 2018 | $15.37 | $15.87 | $14.60 | $15.55 | +1.24% | 552,824 |
| Nov 12, 2018 | $14.61 | $15.66 | $14.31 | $15.36 | +5.06% | 1,341,189 |
| Nov 5, 2018 | $16.29 | $17.04 | $14.10 | $14.62 | -10.31% | 1,803,590 |
| Oct 29, 2018 | $15.86 | $16.70 | $15.32 | $16.30 | +4.29% | 963,230 |
| Oct 22, 2018 | $16.67 | $16.95 | $15.15 | $15.63 | -5.96% | 737,463 |
| Oct 15, 2018 | $17.03 | $17.95 | $16.50 | $16.62 | -1.66% | 914,440 |
| Oct 8, 2018 | $17.16 | $17.31 | $16.10 | $16.90 | -1.63% | 762,651 |
| Oct 1, 2018 | $18.59 | $19.19 | $16.91 | $17.18 | -7.39% | 843,978 |
| Sep 24, 2018 | $21.20 | $21.20 | $18.05 | $18.55 | -12.91% | 1,085,812 |
| Sep 17, 2018 | $18.95 | $21.80 | $18.90 | $21.30 | +12.11% | 1,177,621 |
| Sep 10, 2018 | $19.25 | $19.35 | $18.70 | $19.00 | -1.04% | 365,986 |
| Sep 4, 2018 | $18.95 | $19.46 | $18.49 | $19.20 | +1.32% | 619,881 |
| Aug 27, 2018 | $19.00 | $19.20 | $18.40 | $18.95 | +0.26% | 628,491 |
| Aug 20, 2018 | $17.55 | $19.40 | $17.50 | $18.90 | +7.69% | 1,279,528 |
| Aug 13, 2018 | $18.45 | $18.45 | $16.70 | $17.55 | -4.88% | 1,229,927 |
| Aug 6, 2018 | $15.20 | $18.75 | $14.70 | $18.45 | +20.98% | 2,119,557 |
| Jul 30, 2018 | $14.40 | $15.80 | $14.35 | $15.25 | +6.27% | 969,571 |
| Jul 23, 2018 | $15.95 | $16.15 | $14.10 | $14.35 | -10.31% | 807,316 |
| Jul 16, 2018 | $15.60 | $16.30 | $15.15 | $16.00 | +2.89% | 530,973 |
| Jul 9, 2018 | $15.60 | $16.00 | $15.45 | $15.55 | +0.97% | 591,871 |
| Jul 2, 2018 | $14.90 | $16.00 | $14.90 | $15.40 | +1.99% | 660,882 |
| Jun 25, 2018 | $16.35 | $16.63 | $14.75 | $15.10 | -8.48% | 1,709,826 |
| Jun 18, 2018 | $16.25 | $17.55 | $15.78 | $16.50 | +0.61% | 2,530,137 |
| Jun 11, 2018 | $17.05 | $17.40 | $16.15 | $16.40 | -3.24% | 2,002,189 |
| Jun 4, 2018 | $15.95 | $17.05 | $15.75 | $16.95 | +6.27% | 2,676,873 |
| May 29, 2018 | $15.20 | $16.30 | $14.45 | $15.95 | +4.93% | 2,491,356 |
| May 21, 2018 | $15.15 | $15.50 | $15.10 | $15.20 | +0.33% | 1,818,022 |
| May 14, 2018 | $12.90 | $16.45 | $12.90 | $15.15 | +17.90% | 6,183,504 |
| May 7, 2018 | $18.85 | $18.90 | $12.50 | $12.85 | -31.47% | 5,348,634 |
| Apr 30, 2018 | $18.95 | $19.00 | $18.15 | $18.75 | -1.06% | 625,885 |
| Apr 23, 2018 | $18.75 | $19.25 | $18.25 | $18.95 | +0.80% | 643,934 |
| Apr 16, 2018 | $19.85 | $19.87 | $18.50 | $18.80 | -4.57% | 938,668 |
| Apr 9, 2018 | $20.40 | $20.40 | $19.60 | $19.70 | -2.72% | 729,113 |
| Apr 2, 2018 | $19.55 | $20.85 | $18.85 | $20.25 | +3.05% | 875,026 |
| Mar 26, 2018 | $18.85 | $19.93 | $18.50 | $19.65 | +5.08% | 969,007 |
| Mar 19, 2018 | $19.80 | $20.20 | $18.35 | $18.70 | -6.27% | 1,387,816 |
| Mar 12, 2018 | $21.40 | $21.40 | $19.75 | $19.95 | -5.90% | 820,850 |
| Mar 5, 2018 | $20.40 | $21.45 | $20.05 | $21.20 | +3.67% | 952,357 |
| Feb 26, 2018 | $21.95 | $22.00 | $19.80 | $20.45 | -6.41% | 1,159,431 |
| Feb 20, 2018 | $21.70 | $22.00 | $21.35 | $21.85 | -0.91% | 780,655 |
| Feb 12, 2018 | $21.50 | $22.05 | $20.90 | $22.05 | +2.80% | 1,521,947 |
| Feb 5, 2018 | $20.60 | $22.10 | $19.55 | $21.45 | +3.13% | 2,818,737 |
| Jan 29, 2018 | $21.45 | $22.03 | $20.55 | $20.80 | -3.48% | 1,477,909 |
| Jan 22, 2018 | $22.25 | $23.45 | $21.00 | $21.55 | -9.07% | 2,108,570 |
| Jan 16, 2018 | $24.70 | $24.95 | $23.65 | $23.70 | -3.27% | 1,130,689 |
| Jan 8, 2018 | $23.80 | $26.50 | $23.55 | $24.50 | +3.16% | 1,577,997 |
| Jan 2, 2018 | $22.25 | $23.98 | $22.00 | $23.75 | +7.95% | 886,765 |
| Dec 26, 2017 | $21.85 | $22.80 | $21.80 | $22.00 | -0.90% | 685,855 |
| Dec 18, 2017 | $22.00 | $22.85 | $21.15 | $22.20 | +0.91% | 1,967,755 |
| Dec 11, 2017 | $23.50 | $23.55 | $21.80 | $22.00 | -6.38% | 2,888,739 |
| Dec 4, 2017 | $24.85 | $25.25 | $23.00 | $23.50 | -4.28% | 957,679 |
| Nov 27, 2017 | $24.70 | $25.20 | $23.80 | $24.55 | -0.61% | 764,550 |
| Nov 20, 2017 | $25.25 | $25.70 | $24.55 | $24.70 | -1.79% | 475,904 |
| Nov 13, 2017 | $24.00 | $26.20 | $23.95 | $25.15 | +3.71% | 1,304,300 |
| Nov 6, 2017 | $23.40 | $24.90 | $23.40 | $24.25 | +3.63% | 995,886 |
| Oct 30, 2017 | $28.60 | $28.70 | $23.10 | $23.40 | -18.61% | 2,287,196 |
| Oct 23, 2017 | $29.40 | $29.65 | $28.25 | $28.75 | -2.38% | 423,245 |
| Oct 16, 2017 | $29.05 | $29.70 | $28.65 | $29.45 | +1.03% | 475,558 |
| Oct 9, 2017 | $29.70 | $29.90 | $28.95 | $29.15 | -1.85% | 549,422 |
| Oct 2, 2017 | $29.90 | $30.45 | $29.35 | $29.70 | -0.34% | 462,673 |
| Sep 25, 2017 | $28.70 | $29.95 | $27.70 | $29.80 | +4.01% | 1,149,342 |
| Sep 18, 2017 | $29.40 | $29.55 | $28.30 | $28.65 | -2.88% | 951,647 |
| Sep 11, 2017 | $29.55 | $29.90 | $28.95 | $29.50 | +0.34% | 729,504 |
| Sep 5, 2017 | $28.90 | $29.65 | $28.83 | $29.40 | +1.38% | 549,254 |
| Aug 28, 2017 | $28.80 | $29.25 | $28.30 | $29.00 | +0.69% | 996,174 |
| Aug 21, 2017 | $29.20 | $29.55 | $28.35 | $28.80 | -1.03% | 550,395 |
| Aug 14, 2017 | $28.85 | $30.10 | $28.80 | $29.10 | +1.04% | 938,240 |
| Aug 7, 2017 | $30.80 | $30.85 | $28.65 | $28.80 | -6.34% | 1,025,294 |
| Jul 31, 2017 | $35.10 | $35.35 | $29.35 | $30.75 | -12.27% | 2,485,690 |
| Jul 24, 2017 | $35.00 | $36.30 | $34.75 | $35.05 | -0.14% | 694,232 |
| Jul 17, 2017 | $35.50 | $37.70 | $34.75 | $35.10 | -0.99% | 1,124,266 |
| Jul 10, 2017 | $34.60 | $36.20 | $34.30 | $35.45 | +2.01% | 724,724 |
| Jul 3, 2017 | $35.00 | $35.48 | $34.10 | $34.75 | -0.86% | 422,578 |
| Jun 26, 2017 | $35.10 | $35.55 | $33.95 | $35.05 | +0.57% | 865,559 |
| Jun 19, 2017 | $34.40 | $35.48 | $33.85 | $34.85 | +2.50% | 2,169,308 |
| Jun 12, 2017 | $36.60 | $37.10 | $33.35 | $34.00 | -7.36% | 2,852,115 |
| Jun 5, 2017 | $37.35 | $38.00 | $35.90 | $36.70 | -1.87% | 1,129,752 |
| May 30, 2017 | $37.90 | $38.45 | $37.05 | $37.40 | -1.71% | 708,513 |
| May 22, 2017 | $39.50 | $40.15 | $37.55 | $38.05 | -3.55% | 784,553 |
| May 15, 2017 | $39.40 | $41.15 | $38.30 | $39.45 | -0.13% | 1,329,868 |
| May 8, 2017 | $40.25 | $44.00 | $39.30 | $39.50 | -2.59% | 1,968,286 |
| May 1, 2017 | $39.70 | $40.60 | $39.50 | $40.55 | +2.14% | 917,956 |
| Apr 24, 2017 | $38.25 | $40.25 | $38.20 | $39.70 | +5.31% | 1,138,826 |
| Apr 17, 2017 | $36.25 | $37.95 | $36.20 | $37.70 | +4.43% | 702,527 |
| Apr 10, 2017 | $35.85 | $36.50 | $35.55 | $36.10 | +0.42% | 575,001 |
| Apr 3, 2017 | $36.20 | $36.40 | $35.05 | $35.95 | -0.83% | 1,049,756 |
| Mar 27, 2017 | $34.95 | $36.38 | $34.50 | $36.25 | +2.26% | 1,038,251 |
| Mar 20, 2017 | $33.55 | $36.25 | $32.50 | $35.45 | +5.35% | 1,550,083 |
| Mar 13, 2017 | $33.15 | $34.00 | $31.75 | $33.65 | +1.51% | 515,565 |
| Mar 6, 2017 | $33.60 | $33.70 | $32.12 | $33.15 | -2.07% | 798,308 |
| Feb 27, 2017 | $33.45 | $34.95 | $33.20 | $33.85 | +0.74% | 974,017 |
| Feb 21, 2017 | $34.00 | $34.80 | $33.23 | $33.60 | -1.47% | 505,246 |
| Feb 13, 2017 | $34.25 | $35.40 | $33.73 | $34.10 | 0.00% | 956,377 |
| Feb 6, 2017 | $30.50 | $34.65 | $29.85 | $34.10 | +11.44% | 2,899,778 |
| Jan 30, 2017 | $29.85 | $31.25 | $29.60 | $30.60 | +2.00% | 1,019,155 |
| Jan 23, 2017 | $28.55 | $30.20 | $28.25 | $30.00 | +5.08% | 1,072,459 |
| Jan 17, 2017 | $29.15 | $29.65 | $28.20 | $28.55 | -3.06% | 439,688 |
| Jan 9, 2017 | $29.30 | $29.95 | $28.55 | $29.45 | +0.34% | 633,210 |
| Jan 3, 2017 | $29.20 | $30.40 | $28.40 | $29.35 | +2.44% | 655,222 |
| Dec 27, 2016 | $28.95 | $29.95 | $28.25 | $28.65 | -1.04% | 603,039 |
| Dec 19, 2016 | $29.25 | $29.93 | $27.70 | $28.95 | -0.34% | 1,778,517 |
| Dec 12, 2016 | $31.25 | $31.75 | $28.35 | $29.05 | -7.04% | 1,637,896 |
| Dec 5, 2016 | $28.05 | $32.45 | $27.95 | $31.25 | +13.22% | 2,044,720 |
| Nov 28, 2016 | $28.40 | $28.45 | $26.35 | $27.60 | -2.65% | 1,659,440 |
| Nov 21, 2016 | $29.45 | $29.70 | $28.30 | $28.35 | -3.74% | 741,501 |
| Nov 14, 2016 | $28.50 | $29.55 | $28.40 | $29.45 | – | 1,058,448 |
Seasonality
CSTE 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 | 4.6% | -4.4% | -10.8% | 8.4% | -0.1% | 2.0% | 1.5% | -1.7% | -0.5% | -11.1% | 1.2% | -1.7% |
| Months up | 7 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 2 of 10 | 5 of 9 | 3 of 9 |
| 2026 | 17.2% | -37.2% | -21.9% | 24.3% | 39.8% | 12.9% | -0.5% | 37.8% | -0.3% | -40.1% | ||
| 2025 | 3.5% | -13.9% | -35.9% | 6.6% | -34.4% | 15.9% | -1.5% | -26.8% | 12.0% | -28.9% | 32.7% | 24.0% |
| 2024 | 7.0% | 10.5% | -7.5% | 54.3% | -5.2% | -16.4% | 26.8% | -22.7% | -6.9% | -11.6% | 8.9% | -3.2% |
| 2023 | 9.3% | -6.7% | -29.0% | 10.4% | 1.8% | 12.9% | 6.9% | -25.7% | 2.9% | -6.1% | 1.0% | -7.9% |
| 2022 | 8.7% | -2.8% | -12.3% | -6.6% | -7.3% | 0.2% | -1.6% | 16.2% | -8.6% | -4.6% | -29.4% | -8.9% |
| 2021 | -2.4% | 0.2% | 8.9% | 1.7% | 19.8% | -10.5% | -10.1% | -2.0% | -4.5% | 0.5% | -9.8% | 1.5% |
| 2020 | -13.2% | -17.4% | -2.2% | -7.2% | 13.6% | 6.4% | -3.2% | -3.8% | -11.2% | -1.5% | 25.2% | 8.0% |
| 2019 | 13.3% | 9.2% | -7.1% | -3.1% | -8.3% | 8.4% | -6.4% | 6.5% | 10.8% | 1.7% | -6.4% | -3.8% |
| 2018 | -3.6% | 3.5% | -9.2% | -6.1% | -15.2% | -3.5% | 4.3% | 21.3% | -2.1% | -14.9% | 0.1% | -13.2% |
| 2017 | 5.9% | 10.0% | 8.5% | 9.5% | -5.4% | -6.7% | 0.1% | -17.5% | 2.8% | -5.0% | -12.0% | -11.6% |