Citi Trends Inc (CTRN) stock
CTRNNasdaqRetail-Apparel & Accessory StoresFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 9, 2026Score 8/30113% above fair value
$48.16−0.38 (-0.78%)
Close on Oct 30, 2026Market cap $401.63MP/E –Yield –
Price history
Citi Trends share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$48.16
-0.78% on the day
52-week range
$34.80 – $77.91
-38.2% from the high
Change over 52 weeks
+35.8%
From $35.47 on Oct 30, 2025
Average volume
181,425
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $45.86 | $49.56 | $43.58 | $48.16 | +6.06% | 1,064,662 |
| Oct 19, 2026 | $48.99 | $51.73 | $44.56 | $45.41 | -6.76% | 1,147,120 |
| Oct 12, 2026 | $51.08 | $51.48 | $47.17 | $48.70 | -5.53% | 629,521 |
| Oct 5, 2026 | $47.93 | $51.96 | $47.08 | $51.55 | +7.60% | 481,341 |
| Sep 28, 2026 | $48.50 | $52.03 | $47.64 | $47.91 | -2.28% | 914,399 |
| Sep 21, 2026 | $56.22 | $56.77 | $48.99 | $49.03 | -11.48% | 867,493 |
| Sep 14, 2026 | $59.77 | $60.51 | $55.28 | $55.39 | -8.63% | 1,531,325 |
| Sep 8, 2026 | $71.01 | $71.01 | $58.90 | $60.62 | -14.81% | 630,558 |
| Aug 31, 2026 | $67.23 | $71.63 | $65.95 | $71.16 | +5.81% | 640,725 |
| Aug 24, 2026 | $73.37 | $75.07 | $65.38 | $67.25 | -6.22% | 1,394,588 |
| Aug 17, 2026 | $73.91 | $74.58 | $66.67 | $71.71 | -2.98% | 621,842 |
| Aug 10, 2026 | $73.63 | $77.91 | $72.69 | $73.91 | +1.68% | 747,532 |
| Aug 3, 2026 | $67.63 | $73.39 | $67.63 | $72.69 | +9.03% | 491,199 |
| Jul 27, 2026 | $63.86 | $68.51 | $63.86 | $66.67 | +5.96% | 696,659 |
| Jul 20, 2026 | $65.17 | $67.37 | $61.01 | $62.92 | -2.01% | 668,972 |
| Jul 13, 2026 | $57.94 | $66.11 | $57.20 | $64.21 | +11.24% | 707,843 |
| Jul 6, 2026 | $56.17 | $58.75 | $54.57 | $57.72 | +4.41% | 703,564 |
| Jun 29, 2026 | $58.21 | $59.26 | $54.10 | $55.28 | -6.50% | 781,314 |
| Jun 22, 2026 | $60.66 | $66.38 | $53.55 | $59.12 | -2.54% | 2,277,123 |
| Jun 15, 2026 | $51.50 | $63.10 | $50.62 | $60.66 | +19.79% | 929,300 |
| Jun 8, 2026 | $43.63 | $51.55 | $42.27 | $50.64 | +17.60% | 641,707 |
| Jun 1, 2026 | $45.66 | $50.92 | $42.87 | $43.06 | -6.41% | 651,014 |
| May 26, 2026 | $43.32 | $54.30 | $40.74 | $46.01 | +7.98% | 804,658 |
| May 18, 2026 | $41.47 | $42.74 | $36.05 | $42.61 | +2.92% | 911,525 |
| May 11, 2026 | $46.30 | $48.00 | $40.96 | $41.40 | -10.41% | 595,508 |
| May 4, 2026 | $47.50 | $50.29 | $44.54 | $46.21 | -3.65% | 441,740 |
| Apr 27, 2026 | $50.52 | $53.77 | $47.20 | $47.96 | -5.33% | 308,847 |
| Apr 20, 2026 | $51.03 | $52.98 | $48.31 | $50.66 | -1.99% | 425,918 |
| Apr 13, 2026 | $44.54 | $53.17 | $43.74 | $51.69 | +15.25% | 595,527 |
| Apr 6, 2026 | $43.53 | $48.11 | $42.32 | $44.85 | +3.41% | 411,873 |
| Mar 30, 2026 | $42.71 | $45.55 | $41.43 | $43.37 | +2.46% | 260,992 |
| Mar 23, 2026 | $44.57 | $47.02 | $41.96 | $42.33 | -3.49% | 443,278 |
| Mar 16, 2026 | $44.11 | $56.78 | $43.84 | $43.86 | +1.41% | 879,515 |
| Mar 9, 2026 | $45.41 | $49.83 | $42.57 | $43.25 | -7.21% | 298,868 |
| Mar 2, 2026 | $46.39 | $48.88 | $44.01 | $46.61 | -1.63% | 365,195 |
| Feb 23, 2026 | $45.66 | $48.60 | $42.79 | $47.38 | +4.34% | 451,225 |
| Feb 17, 2026 | $46.32 | $48.00 | $44.63 | $45.41 | -1.67% | 249,032 |
| Feb 9, 2026 | $45.04 | $47.04 | $43.98 | $46.18 | +2.97% | 274,706 |
| Feb 2, 2026 | $43.23 | $47.47 | $43.22 | $44.85 | +3.94% | 451,365 |
| Jan 26, 2026 | $42.72 | $44.43 | $41.44 | $43.15 | +0.72% | 379,529 |
| Jan 20, 2026 | $45.75 | $46.95 | $42.49 | $42.84 | -8.68% | 278,046 |
| Jan 12, 2026 | $48.42 | $49.37 | $45.29 | $46.91 | -3.14% | 593,979 |
| Jan 5, 2026 | $41.40 | $49.01 | $40.61 | $48.43 | +16.61% | 673,536 |
| Dec 29, 2025 | $39.94 | $42.33 | $39.52 | $41.53 | +3.39% | 943,494 |
| Dec 22, 2025 | $42.09 | $44.57 | $39.28 | $40.17 | -4.13% | 380,551 |
| Dec 15, 2025 | $44.96 | $45.83 | $41.50 | $41.90 | -5.84% | 529,202 |
| Dec 8, 2025 | $45.76 | $48.49 | $43.84 | $44.50 | -2.75% | 514,179 |
| Dec 1, 2025 | $44.49 | $49.50 | $37.85 | $45.76 | +1.04% | 931,501 |
| Nov 24, 2025 | $41.91 | $45.92 | $41.06 | $45.29 | +8.06% | 361,247 |
| Nov 17, 2025 | $39.76 | $42.65 | $38.02 | $41.91 | +4.59% | 389,024 |
| Nov 10, 2025 | $39.00 | $41.00 | $38.46 | $40.07 | +3.54% | 464,973 |
| Nov 3, 2025 | $35.44 | $39.24 | $35.00 | $38.70 | +8.04% | 731,326 |
| Oct 27, 2025 | $36.68 | $37.39 | $34.52 | $35.82 | -1.78% | 265,368 |
| Oct 20, 2025 | $35.89 | $36.99 | $34.43 | $36.47 | +2.56% | 308,160 |
| Oct 13, 2025 | $35.66 | $36.95 | $35.12 | $35.56 | +1.80% | 399,975 |
| Oct 6, 2025 | $32.79 | $37.63 | $30.73 | $34.93 | +7.44% | 689,551 |
| Sep 29, 2025 | $30.93 | $32.67 | $29.60 | $32.51 | +5.76% | 473,353 |
| Sep 22, 2025 | $32.32 | $33.19 | $30.43 | $30.74 | -5.09% | 282,518 |
| Sep 15, 2025 | $34.03 | $34.80 | $31.70 | $32.39 | -4.54% | 590,343 |
| Sep 8, 2025 | $37.65 | $38.72 | $33.06 | $33.93 | -10.02% | 562,229 |
| Sep 2, 2025 | $35.00 | $39.37 | $34.35 | $37.71 | +5.84% | 616,972 |
| Aug 25, 2025 | $32.59 | $39.17 | $31.88 | $35.63 | +9.33% | 722,664 |
| Aug 18, 2025 | $31.78 | $33.36 | $29.20 | $32.59 | +1.94% | 190,172 |
| Aug 11, 2025 | $31.42 | $33.49 | $30.85 | $31.97 | +1.30% | 200,829 |
| Aug 4, 2025 | $29.50 | $32.47 | $29.13 | $31.56 | +8.49% | 234,494 |
| Jul 28, 2025 | $30.11 | $30.73 | $28.44 | $29.09 | -3.00% | 279,760 |
| Jul 21, 2025 | $31.04 | $32.12 | $29.93 | $29.99 | -2.72% | 298,309 |
| Jul 14, 2025 | $30.25 | $31.02 | $29.55 | $30.83 | +2.17% | 250,070 |
| Jul 7, 2025 | $32.69 | $33.04 | $29.89 | $30.18 | -8.42% | 320,943 |
| Jun 30, 2025 | $33.40 | $34.01 | $32.55 | $32.95 | -0.78% | 441,148 |
| Jun 23, 2025 | $29.09 | $33.41 | $28.25 | $33.21 | +13.66% | 666,417 |
| Jun 16, 2025 | $30.46 | $30.76 | $28.98 | $29.22 | -3.18% | 299,886 |
| Jun 9, 2025 | $34.00 | $34.63 | $30.13 | $30.18 | -10.79% | 438,291 |
| Jun 2, 2025 | $26.48 | $34.50 | $26.09 | $33.83 | +27.76% | 1,655,433 |
| May 26, 2025 | $25.03 | $27.86 | $25.00 | $26.48 | +2.08% | 258,401 |
| May 19, 2025 | $25.69 | $26.73 | $25.00 | $25.94 | -1.03% | 233,543 |
| May 12, 2025 | $24.45 | $29.40 | $23.54 | $26.21 | +14.25% | 523,431 |
| May 5, 2025 | $23.36 | $23.91 | $22.35 | $22.94 | -1.80% | 175,715 |
| Apr 28, 2025 | $20.37 | $23.64 | $19.91 | $23.36 | +13.95% | 295,810 |
| Apr 21, 2025 | $19.59 | $21.01 | $19.12 | $20.50 | +3.33% | 396,462 |
| Apr 14, 2025 | $20.78 | $20.78 | $18.75 | $19.84 | +1.33% | 307,578 |
| Apr 7, 2025 | $18.39 | $21.47 | $17.98 | $19.58 | +1.71% | 451,239 |
| Mar 31, 2025 | $21.89 | $23.00 | $16.82 | $19.25 | -14.94% | 359,569 |
| Mar 24, 2025 | $21.57 | $23.19 | $20.28 | $22.63 | +7.51% | 460,121 |
| Mar 17, 2025 | $20.87 | $25.37 | $19.72 | $21.05 | +1.94% | 802,221 |
| Mar 10, 2025 | $23.05 | $23.42 | $19.60 | $20.65 | -12.61% | 398,845 |
| Mar 3, 2025 | $24.71 | $25.75 | $22.24 | $23.63 | -4.06% | 521,385 |
| Feb 24, 2025 | $25.80 | $25.81 | $23.39 | $24.63 | -3.07% | 474,342 |
| Feb 18, 2025 | $28.26 | $29.02 | $25.38 | $25.41 | -9.86% | 254,067 |
| Feb 10, 2025 | $26.48 | $29.41 | $25.70 | $28.19 | +17.90% | 620,101 |
| Feb 3, 2025 | $25.17 | $25.36 | $22.82 | $23.91 | -7.68% | 441,313 |
| Jan 27, 2025 | $26.36 | $27.10 | $25.18 | $25.90 | -3.75% | 366,853 |
| Jan 21, 2025 | $27.11 | $27.49 | $26.04 | $26.91 | +0.79% | 222,013 |
| Jan 13, 2025 | $25.41 | $27.05 | $25.08 | $26.70 | +1.14% | 355,201 |
| Jan 6, 2025 | $26.49 | $27.00 | $25.36 | $26.40 | -0.34% | 341,201 |
| Dec 30, 2024 | $26.91 | $26.91 | $25.58 | $26.49 | -1.34% | 232,428 |
| Dec 23, 2024 | $25.43 | $26.95 | $25.02 | $26.85 | +6.42% | 211,174 |
| Dec 16, 2024 | $24.76 | $27.05 | $24.10 | $25.23 | +1.82% | 637,459 |
| Dec 9, 2024 | $25.33 | $25.97 | $24.00 | $24.78 | -1.59% | 424,317 |
| Dec 2, 2024 | $19.85 | $26.50 | $19.40 | $25.18 | +26.22% | 889,020 |
| Nov 25, 2024 | $19.06 | $20.48 | $18.87 | $19.95 | +5.44% | 389,543 |
| Nov 18, 2024 | $16.83 | $18.99 | $16.18 | $18.92 | +12.42% | 648,979 |
| Nov 11, 2024 | $19.17 | $19.43 | $16.63 | $16.83 | -11.75% | 518,066 |
| Nov 4, 2024 | $18.93 | $21.00 | $18.84 | $19.07 | +1.17% | 294,994 |
| Oct 28, 2024 | $19.50 | $20.37 | $18.62 | $18.85 | -1.82% | 279,623 |
| Oct 21, 2024 | $20.40 | $20.40 | $18.78 | $19.20 | -5.74% | 287,775 |
| Oct 14, 2024 | $19.40 | $20.47 | $19.07 | $20.37 | +5.16% | 284,555 |
| Oct 7, 2024 | $19.50 | $19.52 | $18.30 | $19.37 | -0.67% | 301,583 |
| Sep 30, 2024 | $18.37 | $19.55 | $17.70 | $19.50 | +5.41% | 613,110 |
| Sep 23, 2024 | $18.56 | $18.96 | $17.79 | $18.50 | -0.27% | 690,600 |
| Sep 16, 2024 | $16.38 | $18.79 | $16.24 | $18.55 | +13.87% | 1,258,671 |
| Sep 9, 2024 | $14.08 | $16.76 | $13.88 | $16.29 | +15.94% | 865,196 |
| Sep 3, 2024 | $14.42 | $14.55 | $13.66 | $14.05 | -1.75% | 717,107 |
| Aug 26, 2024 | $16.18 | $16.83 | $13.98 | $14.30 | -10.34% | 2,467,730 |
| Aug 19, 2024 | $16.04 | $16.18 | $15.11 | $15.95 | -0.50% | 377,313 |
| Aug 12, 2024 | $16.20 | $16.70 | $15.45 | $16.03 | -1.54% | 511,063 |
| Aug 5, 2024 | $15.99 | $16.90 | $15.42 | $16.28 | -4.38% | 533,082 |
| Jul 29, 2024 | $18.85 | $20.10 | $16.12 | $17.03 | -9.25% | 792,659 |
| Jul 22, 2024 | $19.35 | $20.35 | $18.54 | $18.76 | -2.70% | 545,726 |
| Jul 15, 2024 | $20.79 | $21.31 | $19.20 | $19.28 | +3.38% | 970,011 |
| Jul 8, 2024 | $19.42 | $19.96 | $18.33 | $18.65 | -3.57% | 1,171,013 |
| Jul 1, 2024 | $21.45 | $21.45 | $18.98 | $19.34 | -9.03% | 749,582 |
| Jun 24, 2024 | $21.41 | $22.26 | $20.82 | $21.26 | -0.61% | 2,258,162 |
| Jun 17, 2024 | $21.67 | $22.24 | $21.04 | $21.39 | -0.70% | 594,652 |
| Jun 10, 2024 | $22.58 | $22.83 | $21.11 | $21.54 | -4.73% | 433,005 |
| Jun 3, 2024 | $24.60 | $26.75 | $22.00 | $22.61 | -7.45% | 1,148,698 |
| May 28, 2024 | $23.56 | $25.03 | $21.66 | $24.43 | +4.76% | 521,262 |
| May 20, 2024 | $23.23 | $23.92 | $21.74 | $23.32 | +0.34% | 424,857 |
| May 13, 2024 | $23.34 | $24.67 | $21.89 | $23.24 | +0.22% | 559,198 |
| May 6, 2024 | $22.11 | $23.59 | $22.11 | $23.19 | +4.93% | 282,677 |
| Apr 29, 2024 | $22.99 | $23.14 | $20.70 | $22.10 | -1.87% | 534,743 |
| Apr 22, 2024 | $22.26 | $23.00 | $21.56 | $22.52 | +1.08% | 382,888 |
| Apr 15, 2024 | $23.03 | $23.21 | $21.16 | $22.28 | -2.88% | 427,007 |
| Apr 8, 2024 | $25.06 | $25.10 | $22.12 | $22.94 | -8.53% | 370,325 |
| Apr 1, 2024 | $27.15 | $28.01 | $24.53 | $25.08 | -7.56% | 358,213 |
| Mar 25, 2024 | $28.42 | $28.42 | $26.47 | $27.13 | -5.27% | 282,013 |
| Mar 18, 2024 | $30.26 | $30.69 | $26.90 | $28.64 | -5.82% | 910,937 |
| Mar 11, 2024 | $31.95 | $31.95 | $29.81 | $30.41 | -4.25% | 401,492 |
| Mar 4, 2024 | $31.95 | $32.90 | $30.39 | $31.76 | -0.44% | 455,014 |
| Feb 26, 2024 | $27.36 | $31.90 | $27.34 | $31.90 | +16.59% | 543,656 |
| Feb 20, 2024 | $29.15 | $29.38 | $27.08 | $27.36 | -7.19% | 168,874 |
| Feb 12, 2024 | $29.25 | $29.93 | $28.05 | $29.48 | +0.44% | 279,805 |
| Feb 5, 2024 | $27.57 | $29.63 | $27.28 | $29.35 | +4.93% | 179,692 |
| Jan 29, 2024 | $28.05 | $28.58 | $26.72 | $27.97 | -0.11% | 259,362 |
| Jan 22, 2024 | $26.95 | $28.94 | $26.56 | $28.00 | +4.21% | 222,311 |
| Jan 16, 2024 | $27.89 | $28.11 | $26.51 | $26.87 | -4.78% | 209,766 |
| Jan 8, 2024 | $28.37 | $29.95 | $27.41 | $28.22 | -0.53% | 441,203 |
| Jan 2, 2024 | $28.02 | $28.69 | $26.25 | $28.37 | +0.32% | 304,233 |
| Dec 26, 2023 | $26.27 | $28.52 | $25.32 | $28.28 | +7.41% | 278,196 |
| Dec 18, 2023 | $24.35 | $26.73 | $24.35 | $26.33 | +8.04% | 297,357 |
| Dec 11, 2023 | $23.21 | $25.51 | $22.80 | $24.37 | +5.86% | 363,834 |
| Dec 4, 2023 | $23.50 | $25.13 | $22.27 | $23.02 | -2.75% | 290,877 |
| Nov 27, 2023 | $26.28 | $26.43 | $21.49 | $23.67 | -10.48% | 1,254,484 |
| Nov 20, 2023 | $25.05 | $26.64 | $24.71 | $26.44 | +6.14% | 164,419 |
| Nov 13, 2023 | $24.04 | $25.49 | $23.18 | $24.91 | +3.49% | 391,493 |
| Nov 6, 2023 | $25.03 | $25.41 | $23.11 | $24.07 | -3.84% | 183,607 |
| Oct 30, 2023 | $22.99 | $25.50 | $22.57 | $25.03 | +9.49% | 276,466 |
| Oct 23, 2023 | $23.83 | $24.55 | $22.09 | $22.86 | -5.15% | 335,745 |
| Oct 16, 2023 | $23.17 | $24.99 | $22.83 | $24.10 | +4.60% | 301,136 |
| Oct 9, 2023 | $23.61 | $24.03 | $22.00 | $23.04 | +0.88% | 260,879 |
| Oct 2, 2023 | $22.25 | $22.97 | $20.86 | $22.84 | +2.79% | 282,808 |
| Sep 25, 2023 | $20.88 | $23.00 | $19.91 | $22.22 | +5.41% | 496,288 |
| Sep 18, 2023 | $21.58 | $21.74 | $20.39 | $21.08 | -2.45% | 306,981 |
| Sep 11, 2023 | $22.19 | $22.21 | $20.63 | $21.61 | -2.35% | 312,493 |
| Sep 5, 2023 | $22.12 | $22.36 | $20.71 | $22.13 | -0.54% | 470,487 |
| Aug 28, 2023 | $23.83 | $23.83 | $21.62 | $22.25 | -6.63% | 544,833 |
| Aug 21, 2023 | $22.10 | $25.90 | $21.75 | $23.83 | +7.93% | 764,583 |
| Aug 14, 2023 | $21.00 | $22.11 | $20.32 | $22.08 | +5.14% | 334,903 |
| Aug 7, 2023 | $21.24 | $21.72 | $20.39 | $21.00 | -0.14% | 346,944 |
| Jul 31, 2023 | $18.97 | $21.03 | $18.25 | $21.03 | +11.39% | 595,411 |
| Jul 24, 2023 | $18.93 | $19.56 | $18.14 | $18.88 | +1.78% | 332,452 |
| Jul 17, 2023 | $18.01 | $19.93 | $17.84 | $18.55 | +2.60% | 375,035 |
| Jul 10, 2023 | $16.87 | $18.68 | $16.79 | $18.08 | +6.35% | 342,480 |
| Jul 3, 2023 | $17.52 | $18.34 | $16.19 | $17.00 | -3.74% | 339,801 |
| Jun 26, 2023 | $17.63 | $19.02 | $17.23 | $17.66 | +0.17% | 676,445 |
| Jun 20, 2023 | $18.08 | $18.43 | $16.98 | $17.63 | -3.13% | 1,663,306 |
| Jun 12, 2023 | $16.06 | $18.66 | $15.92 | $18.20 | +13.18% | 795,319 |
| Jun 5, 2023 | $15.41 | $16.76 | $14.89 | $16.08 | +3.47% | 721,563 |
| May 30, 2023 | $15.31 | $15.60 | $14.21 | $15.54 | +1.30% | 967,038 |
| May 22, 2023 | $17.46 | $18.26 | $15.01 | $15.34 | -11.99% | 1,279,670 |
| May 15, 2023 | $16.12 | $18.14 | $15.89 | $17.43 | +9.01% | 716,634 |
| May 8, 2023 | $16.39 | $16.39 | $15.31 | $15.99 | -1.54% | 447,418 |
| May 1, 2023 | $17.45 | $17.58 | $15.64 | $16.24 | -5.91% | 707,326 |
| Apr 24, 2023 | $18.68 | $19.12 | $17.05 | $17.26 | -8.04% | 566,678 |
| Apr 17, 2023 | $19.66 | $19.99 | $18.58 | $18.77 | -4.14% | 456,894 |
| Apr 10, 2023 | $17.66 | $19.92 | $17.66 | $19.58 | +10.87% | 982,811 |
| Apr 3, 2023 | $18.99 | $19.16 | $17.20 | $17.66 | -7.15% | 591,351 |
| Mar 27, 2023 | $18.16 | $19.13 | $17.43 | $19.02 | +5.90% | 813,839 |
| Mar 20, 2023 | $23.20 | $23.68 | $17.45 | $17.96 | -21.74% | 2,274,564 |
| Mar 13, 2023 | $24.40 | $25.16 | $22.57 | $22.95 | -8.09% | 512,034 |
| Mar 6, 2023 | $27.85 | $27.85 | $24.56 | $24.97 | -10.21% | 558,671 |
| Feb 27, 2023 | $27.91 | $28.48 | $26.11 | $27.81 | +1.02% | 461,533 |
| Feb 21, 2023 | $28.30 | $28.51 | $26.53 | $27.53 | -4.24% | 420,564 |
| Feb 13, 2023 | $31.37 | $31.63 | $27.94 | $28.75 | -7.88% | 548,150 |
| Feb 6, 2023 | $33.53 | $33.84 | $30.52 | $31.21 | -8.34% | 391,807 |
| Jan 30, 2023 | $31.87 | $34.94 | $30.80 | $34.05 | +6.01% | 578,189 |
| Jan 23, 2023 | $30.34 | $32.49 | $29.76 | $32.12 | +5.76% | 559,276 |
| Jan 17, 2023 | $30.72 | $31.72 | $29.37 | $30.37 | -1.36% | 362,683 |
| Jan 9, 2023 | $31.00 | $31.53 | $28.33 | $30.79 | +5.09% | 537,770 |
| Jan 3, 2023 | $26.95 | $29.99 | $26.20 | $29.30 | +10.65% | 599,579 |
| Dec 27, 2022 | $27.63 | $28.12 | $26.06 | $26.48 | -4.09% | 346,410 |
| Dec 19, 2022 | $27.55 | $28.03 | $25.77 | $27.61 | +0.25% | 491,670 |
| Dec 12, 2022 | $29.91 | $31.59 | $27.43 | $27.54 | -7.86% | 637,806 |
| Dec 5, 2022 | $30.61 | $31.32 | $28.62 | $29.89 | -3.89% | 802,311 |
| Nov 28, 2022 | $23.58 | $31.66 | $22.80 | $31.10 | +30.67% | 2,570,198 |
| Nov 21, 2022 | $20.92 | $23.90 | $20.92 | $23.80 | +12.53% | 569,191 |
| Nov 14, 2022 | $21.65 | $22.47 | $20.22 | $21.15 | -3.16% | 584,470 |
| Nov 7, 2022 | $22.02 | $22.50 | $18.76 | $21.84 | -0.23% | 910,332 |
| Oct 31, 2022 | $22.31 | $23.48 | $19.95 | $21.89 | -2.75% | 580,149 |
| Oct 24, 2022 | $20.16 | $23.29 | $19.39 | $22.51 | +11.99% | 793,507 |
| Oct 17, 2022 | $21.03 | $21.20 | $18.95 | $20.10 | +3.40% | 738,178 |
| Oct 10, 2022 | $18.42 | $20.49 | $18.26 | $19.44 | +5.54% | 1,095,445 |
| Oct 3, 2022 | $15.93 | $18.93 | $15.59 | $18.42 | +18.76% | 885,829 |
| Sep 26, 2022 | $17.62 | $17.83 | $15.48 | $15.51 | -12.42% | 1,733,021 |
| Sep 19, 2022 | $18.69 | $19.83 | $17.41 | $17.71 | -6.15% | 998,784 |
| Sep 12, 2022 | $21.71 | $22.40 | $18.50 | $18.87 | -12.31% | 1,234,570 |
| Sep 6, 2022 | $21.36 | $22.53 | $20.44 | $21.52 | +2.43% | 683,246 |
| Aug 29, 2022 | $22.68 | $23.27 | $19.13 | $21.01 | -8.01% | 1,508,988 |
| Aug 22, 2022 | $30.53 | $31.94 | $22.56 | $22.84 | -26.72% | 2,407,802 |
| Aug 15, 2022 | $31.58 | $35.24 | $30.63 | $31.17 | -2.01% | 1,184,239 |
| Aug 8, 2022 | $25.81 | $31.87 | $25.21 | $31.81 | +24.60% | 1,385,015 |
| Aug 1, 2022 | $24.34 | $26.00 | $23.83 | $25.53 | +3.86% | 684,686 |
| Jul 25, 2022 | $25.00 | $25.04 | $21.65 | $24.58 | -1.76% | 789,145 |
| Jul 18, 2022 | $22.59 | $26.36 | $22.59 | $25.02 | +13.21% | 1,147,775 |
| Jul 11, 2022 | $24.63 | $24.90 | $20.42 | $22.10 | -11.10% | 1,084,282 |
| Jul 5, 2022 | $22.60 | $25.40 | $22.19 | $24.86 | +8.13% | 821,328 |
| Jun 27, 2022 | $25.17 | $25.69 | $22.62 | $22.99 | -8.48% | 1,571,801 |
| Jun 21, 2022 | $24.95 | $25.79 | $23.18 | $25.12 | +3.59% | 1,304,918 |
| Jun 13, 2022 | $24.20 | $25.40 | $22.66 | $24.25 | -4.49% | 2,708,600 |
| Jun 6, 2022 | $27.79 | $27.98 | $24.82 | $25.39 | -7.06% | 1,192,194 |
| May 31, 2022 | $29.77 | $30.63 | $26.52 | $27.32 | -8.20% | 1,794,805 |
| May 23, 2022 | $25.47 | $34.50 | $21.70 | $29.76 | +17.03% | 5,184,222 |
| May 16, 2022 | $28.90 | $31.21 | $24.27 | $25.43 | -11.95% | 4,340,514 |
| May 9, 2022 | $28.08 | $30.60 | $25.18 | $28.88 | +0.91% | 2,521,545 |
| May 2, 2022 | $28.11 | $32.19 | $27.77 | $28.62 | +2.32% | 1,958,462 |
| Apr 25, 2022 | $27.72 | $30.47 | $26.63 | $27.97 | -0.21% | 2,779,787 |
| Apr 18, 2022 | $31.91 | $33.39 | $27.52 | $28.03 | -12.43% | 2,859,775 |
| Apr 11, 2022 | $30.20 | $34.00 | $29.93 | $32.01 | +5.71% | 2,561,681 |
| Apr 4, 2022 | $28.86 | $31.24 | $27.73 | $30.28 | +5.87% | 2,994,853 |
| Mar 28, 2022 | $32.34 | $36.71 | $27.59 | $28.60 | -10.68% | 3,516,683 |
| Mar 21, 2022 | $39.05 | $39.71 | $31.21 | $32.02 | -17.56% | 2,347,025 |
| Mar 14, 2022 | $33.57 | $39.62 | $31.42 | $38.84 | +17.09% | 4,521,510 |
| Mar 7, 2022 | $36.36 | $37.16 | $32.72 | $33.17 | -8.01% | 2,659,419 |
| Feb 28, 2022 | $39.46 | $39.55 | $34.75 | $36.06 | -9.17% | 2,658,142 |
| Feb 22, 2022 | $42.70 | $44.14 | $35.10 | $39.70 | -7.03% | 1,899,376 |
| Feb 14, 2022 | $44.07 | $47.30 | $42.12 | $42.70 | -2.00% | 1,210,994 |
| Feb 7, 2022 | $44.49 | $46.98 | $42.78 | $43.57 | -2.09% | 1,509,639 |
| Jan 31, 2022 | $48.02 | $52.11 | $41.48 | $44.50 | -6.86% | 2,124,726 |
| Jan 24, 2022 | $48.79 | $56.78 | $45.45 | $47.78 | -5.52% | 2,280,789 |
| Jan 18, 2022 | $56.44 | $61.05 | $49.00 | $50.57 | -11.84% | 2,283,397 |
| Jan 10, 2022 | $75.00 | $75.53 | $55.54 | $57.36 | -29.27% | 3,068,572 |
| Jan 3, 2022 | $94.43 | $97.14 | $78.04 | $81.10 | -14.41% | 1,447,378 |
| Dec 27, 2021 | $77.45 | $95.45 | $76.99 | $94.75 | +24.08% | 1,914,457 |
| Dec 20, 2021 | $67.22 | $76.51 | $64.83 | $76.36 | +11.09% | 909,065 |
| Dec 13, 2021 | $83.57 | $84.60 | $67.35 | $68.74 | -18.65% | 1,887,541 |
| Dec 6, 2021 | $74.74 | $84.57 | $74.68 | $84.50 | +14.39% | 1,282,811 |
| Nov 29, 2021 | $80.38 | $87.60 | $72.94 | $73.87 | -5.46% | 3,059,010 |
| Nov 22, 2021 | $92.05 | $92.83 | $75.08 | $78.14 | -14.06% | 771,909 |
| Nov 15, 2021 | $85.69 | $97.46 | $84.34 | $90.92 | +6.56% | 1,385,327 |
| Nov 8, 2021 | $84.62 | $86.02 | $83.09 | $85.32 | +1.39% | 406,537 |
| Nov 1, 2021 | $77.40 | $86.90 | $77.40 | $84.15 | +8.78% | 860,994 |
| Oct 25, 2021 | $76.41 | $78.41 | $71.81 | $77.36 | +1.18% | 830,598 |
| Oct 18, 2021 | $69.84 | $78.98 | $69.80 | $76.46 | +9.48% | 820,340 |
| Oct 11, 2021 | $74.01 | $77.08 | $69.76 | $69.84 | -5.85% | 1,322,113 |
| Oct 4, 2021 | $72.92 | $77.57 | $71.63 | $74.18 | +1.27% | 841,465 |
| Sep 27, 2021 | $79.35 | $83.39 | $70.36 | $73.25 | -7.57% | 864,171 |
| Sep 20, 2021 | $68.10 | $79.53 | $67.26 | $79.25 | +13.04% | 986,760 |
| Sep 13, 2021 | $79.53 | $79.90 | $67.99 | $70.11 | -11.56% | 1,635,345 |
| Sep 7, 2021 | $88.99 | $92.38 | $79.00 | $79.27 | -10.60% | 811,479 |
| Aug 30, 2021 | $86.29 | $89.08 | $83.22 | $88.67 | +3.62% | 818,084 |
| Aug 23, 2021 | $76.34 | $89.19 | $76.00 | $85.57 | +12.93% | 1,850,722 |
| Aug 16, 2021 | $71.12 | $76.36 | $69.52 | $75.77 | +5.35% | 1,018,491 |
| Aug 9, 2021 | $79.87 | $80.98 | $71.38 | $71.92 | -10.59% | 987,338 |
| Aug 2, 2021 | $80.13 | $82.23 | $76.02 | $80.44 | +0.87% | 812,162 |
| Jul 26, 2021 | $82.40 | $85.44 | $78.60 | $79.75 | -3.23% | 604,615 |
| Jul 19, 2021 | $78.89 | $84.71 | $75.12 | $82.41 | +2.13% | 1,226,582 |
| Jul 12, 2021 | $86.22 | $89.12 | $79.64 | $80.69 | -7.01% | 994,252 |
| Jul 6, 2021 | $91.28 | $91.33 | $78.46 | $86.77 | -4.99% | 998,032 |
| Jun 28, 2021 | $84.07 | $92.25 | $81.67 | $91.33 | +9.09% | 1,122,783 |
| Jun 21, 2021 | $78.42 | $88.01 | $78.31 | $83.72 | +7.76% | 1,690,290 |
| Jun 14, 2021 | $83.82 | $88.00 | $76.72 | $77.69 | -8.38% | 1,597,320 |
| Jun 7, 2021 | $84.99 | $86.70 | $80.51 | $84.80 | +0.36% | 1,237,741 |
| Jun 1, 2021 | $83.91 | $85.91 | $79.93 | $84.50 | +1.39% | 1,554,867 |
| May 24, 2021 | $92.73 | $93.63 | $81.50 | $83.34 | -9.15% | 2,500,503 |
| May 17, 2021 | $97.33 | $100.96 | $89.28 | $91.73 | -6.80% | 1,131,858 |
| May 10, 2021 | $105.54 | $108.90 | $89.20 | $98.42 | -7.07% | 1,306,004 |
| May 3, 2021 | $105.64 | $109.13 | $98.97 | $105.91 | +1.25% | 876,174 |
| Apr 26, 2021 | $108.50 | $111.44 | $103.18 | $104.60 | -3.55% | 803,112 |
| Apr 19, 2021 | $100.39 | $109.42 | $93.68 | $108.45 | +7.42% | 829,035 |
| Apr 12, 2021 | $93.48 | $104.55 | $88.71 | $100.96 | +8.06% | 1,306,789 |
| Apr 5, 2021 | $84.30 | $93.74 | $83.56 | $93.43 | +11.05% | 757,322 |
| Mar 29, 2021 | $84.83 | $85.73 | $78.15 | $84.13 | -1.69% | 608,452 |
| Mar 22, 2021 | $97.18 | $98.90 | $76.54 | $85.58 | -10.00% | 1,246,856 |
| Mar 15, 2021 | $85.50 | $95.78 | $84.97 | $95.09 | +12.59% | 1,769,334 |
| Mar 8, 2021 | $77.00 | $86.61 | $75.80 | $84.46 | +10.12% | 993,055 |
| Mar 1, 2021 | $79.23 | $83.26 | $68.70 | $76.70 | -1.53% | 1,251,259 |
| Feb 22, 2021 | $74.97 | $86.33 | $71.98 | $77.89 | +4.01% | 1,519,010 |
| Feb 16, 2021 | $67.75 | $75.00 | $64.89 | $74.89 | +12.19% | 1,063,918 |
| Feb 8, 2021 | $63.70 | $68.86 | $63.70 | $66.75 | +5.57% | 677,551 |
| Feb 1, 2021 | $59.50 | $63.27 | $57.07 | $63.23 | +7.17% | 563,440 |
| Jan 25, 2021 | $61.13 | $62.77 | $54.98 | $59.00 | -3.70% | 1,626,652 |
| Jan 19, 2021 | $62.46 | $64.74 | $60.50 | $61.27 | -0.58% | 546,196 |
| Jan 11, 2021 | $53.13 | $63.50 | $52.75 | $61.63 | +14.41% | 1,273,063 |
| Jan 4, 2021 | $49.68 | $54.49 | $46.04 | $53.87 | +8.43% | 704,936 |
| Dec 28, 2020 | $47.83 | $50.35 | $45.98 | $49.68 | +4.90% | 470,271 |
| Dec 21, 2020 | $43.76 | $48.50 | $43.56 | $47.36 | +5.69% | 388,701 |
| Dec 14, 2020 | $42.73 | $45.75 | $41.89 | $44.81 | +4.67% | 894,753 |
| Dec 7, 2020 | $37.23 | $44.87 | $36.73 | $42.81 | +14.56% | 1,562,250 |
| Nov 30, 2020 | $34.27 | $37.61 | $32.78 | $37.37 | +8.10% | 750,251 |
| Nov 23, 2020 | $32.61 | $34.75 | $32.44 | $34.57 | +6.21% | 535,006 |
| Nov 16, 2020 | $31.48 | $33.16 | $30.75 | $32.55 | +6.58% | 571,136 |
| Nov 9, 2020 | $30.19 | $32.76 | $29.16 | $30.54 | +6.49% | 867,792 |
| Nov 2, 2020 | $26.53 | $29.37 | $26.23 | $28.68 | +9.84% | 565,611 |
| Oct 26, 2020 | $27.39 | $27.63 | $25.63 | $26.11 | -6.01% | 575,172 |
| Oct 19, 2020 | $27.94 | $28.50 | $25.59 | $27.78 | +0.11% | 585,958 |
| Oct 12, 2020 | $27.80 | $28.25 | $26.51 | $27.75 | +0.58% | 637,504 |
| Oct 5, 2020 | $26.59 | $29.50 | $26.54 | $27.59 | +3.92% | 1,048,631 |
| Sep 28, 2020 | $24.21 | $26.63 | $24.21 | $26.55 | +11.23% | 900,606 |
| Sep 21, 2020 | $24.16 | $24.44 | $22.49 | $23.87 | -4.02% | 1,030,818 |
| Sep 14, 2020 | $23.60 | $26.25 | $23.26 | $24.87 | +5.38% | 1,391,896 |
| Sep 8, 2020 | $22.12 | $23.66 | $21.93 | $23.60 | +4.10% | 739,344 |
| Aug 31, 2020 | $18.97 | $22.75 | $18.50 | $22.67 | +19.50% | 981,681 |
| Aug 24, 2020 | $18.58 | $20.00 | $18.42 | $18.97 | +2.60% | 710,984 |
| Aug 17, 2020 | $19.89 | $20.43 | $17.90 | $18.49 | -7.04% | 1,398,617 |
| Aug 10, 2020 | $19.12 | $19.99 | $18.72 | $19.89 | +4.30% | 598,268 |
| Aug 3, 2020 | $17.25 | $19.19 | $16.72 | $19.07 | +10.74% | 658,453 |
| Jul 27, 2020 | $17.35 | $17.99 | $16.60 | $17.22 | -1.06% | 801,460 |
| Jul 20, 2020 | $16.74 | $18.07 | $15.57 | $17.41 | +2.93% | 1,029,925 |
| Jul 13, 2020 | $17.62 | $17.62 | $15.65 | $16.91 | -2.70% | 1,194,367 |
| Jul 6, 2020 | $20.07 | $20.08 | $17.05 | $17.38 | -12.40% | 1,213,737 |
| Jun 29, 2020 | $15.79 | $21.45 | $15.28 | $19.84 | +29.21% | 2,146,671 |
| Jun 22, 2020 | $16.72 | $18.00 | $15.28 | $15.36 | -9.09% | 1,062,214 |
| Jun 15, 2020 | $14.64 | $17.25 | $14.55 | $16.89 | +9.96% | 753,875 |
| Jun 8, 2020 | $18.02 | $18.39 | $14.65 | $15.36 | -13.02% | 823,611 |
| Jun 1, 2020 | $16.15 | $18.02 | $15.46 | $17.66 | +8.74% | 956,136 |
| May 26, 2020 | $14.73 | $18.59 | $14.61 | $16.24 | +13.57% | 1,055,995 |
| May 18, 2020 | $11.73 | $14.89 | $11.73 | $14.30 | +24.02% | 565,577 |
| May 11, 2020 | $11.89 | $12.19 | $10.30 | $11.53 | -5.26% | 432,025 |
| May 4, 2020 | $10.80 | $12.37 | $10.03 | $12.17 | +10.64% | 653,700 |
| Apr 27, 2020 | $9.60 | $12.18 | $9.60 | $11.00 | +14.70% | 397,953 |
| Apr 20, 2020 | $10.84 | $11.10 | $9.07 | $9.59 | -13.84% | 449,816 |
| Apr 13, 2020 | $10.40 | $11.17 | $9.95 | $11.13 | +6.81% | 512,952 |
| Apr 6, 2020 | $7.31 | $10.52 | $7.26 | $10.42 | +46.35% | 469,006 |
| Mar 30, 2020 | $9.38 | $9.38 | $6.70 | $7.12 | -23.44% | 474,503 |
| Mar 23, 2020 | $9.05 | $10.63 | $8.32 | $9.30 | +5.44% | 691,354 |
| Mar 16, 2020 | $16.00 | $16.00 | $7.95 | $8.82 | -44.14% | 1,700,800 |
| Mar 9, 2020 | $16.35 | $17.05 | $12.14 | $15.79 | -8.52% | 765,702 |
| Mar 2, 2020 | $19.70 | $19.70 | $16.89 | $17.26 | -12.70% | 573,344 |
| Feb 24, 2020 | $21.90 | $22.26 | $19.50 | $19.77 | -12.11% | 474,092 |
| Feb 18, 2020 | $23.72 | $24.02 | $22.24 | $22.50 | -4.84% | 371,738 |
| Feb 10, 2020 | $23.97 | $24.78 | $23.41 | $23.64 | -1.09% | 511,542 |
| Feb 3, 2020 | $23.41 | $24.65 | $23.17 | $23.90 | +2.62% | 603,511 |
| Jan 27, 2020 | $22.45 | $23.68 | $22.19 | $23.29 | +1.97% | 566,400 |
| Jan 21, 2020 | $22.33 | $23.17 | $21.94 | $22.84 | +1.83% | 441,914 |
| Jan 13, 2020 | $22.25 | $23.10 | $21.70 | $22.43 | +0.63% | 427,327 |
| Jan 6, 2020 | $22.50 | $23.15 | $21.84 | $22.29 | -1.87% | 412,184 |
| Dec 30, 2019 | $22.80 | $23.34 | $22.27 | $22.72 | -0.37% | 318,258 |
| Dec 23, 2019 | $21.81 | $23.09 | $21.31 | $22.80 | +4.35% | 265,289 |
| Dec 16, 2019 | $21.89 | $22.24 | $21.31 | $21.85 | +0.46% | 445,673 |
| Dec 9, 2019 | $20.67 | $21.86 | $20.59 | $21.75 | +4.82% | 418,243 |
| Dec 2, 2019 | $20.52 | $21.41 | $20.08 | $20.75 | +1.07% | 608,202 |
| Nov 25, 2019 | $18.86 | $21.24 | $18.65 | $20.53 | +9.09% | 546,462 |
| Nov 18, 2019 | $18.79 | $18.89 | $17.80 | $18.82 | +0.11% | 350,703 |
| Nov 11, 2019 | $18.73 | $19.09 | $18.05 | $18.80 | +0.32% | 288,090 |
| Nov 4, 2019 | $18.17 | $19.19 | $18.06 | $18.74 | +3.82% | 250,700 |
| Oct 28, 2019 | $18.45 | $18.50 | $17.61 | $18.05 | -1.20% | 262,750 |
| Oct 21, 2019 | $18.43 | $18.76 | $17.73 | $18.27 | -0.60% | 355,370 |
| Oct 14, 2019 | $18.41 | $18.80 | $17.77 | $18.38 | -0.49% | 361,929 |
| Oct 7, 2019 | $17.39 | $19.00 | $17.10 | $18.47 | +5.85% | 430,744 |
| Sep 30, 2019 | $18.68 | $18.93 | $17.17 | $17.45 | -6.58% | 435,127 |
| Sep 23, 2019 | $17.99 | $18.98 | $17.85 | $18.68 | +3.15% | 465,984 |
| Sep 16, 2019 | $18.80 | $18.85 | $17.66 | $18.11 | -4.18% | 554,740 |
| Sep 9, 2019 | $16.80 | $19.60 | $16.71 | $18.90 | +13.11% | 544,978 |
| Sep 3, 2019 | $16.70 | $17.18 | $16.11 | $16.71 | -0.59% | 281,051 |
| Aug 26, 2019 | $16.10 | $17.76 | $16.05 | $16.81 | +5.13% | 461,351 |
| Aug 19, 2019 | $15.42 | $17.42 | $14.63 | $15.99 | +4.51% | 596,391 |
| Aug 12, 2019 | $15.03 | $16.69 | $14.87 | $15.30 | +1.06% | 489,252 |
| Aug 5, 2019 | $14.95 | $15.50 | $14.68 | $15.14 | +0.93% | 475,311 |
| Jul 29, 2019 | $14.61 | $15.62 | $14.61 | $15.00 | +1.76% | 369,190 |
| Jul 22, 2019 | $15.53 | $15.53 | $14.39 | $14.74 | -5.09% | 243,849 |
| Jul 15, 2019 | $15.73 | $16.20 | $15.13 | $15.53 | -1.21% | 413,488 |
| Jul 8, 2019 | $15.07 | $15.86 | $14.99 | $15.72 | +3.69% | 331,192 |
| Jul 1, 2019 | $14.83 | $15.16 | $13.98 | $15.16 | +3.69% | 344,088 |
| Jun 24, 2019 | $14.89 | $15.20 | $14.28 | $14.62 | -2.34% | 630,010 |
| Jun 17, 2019 | $14.98 | $15.57 | $14.39 | $14.97 | +0.60% | 634,567 |
| Jun 10, 2019 | $14.21 | $15.19 | $14.21 | $14.88 | +5.16% | 491,025 |
| Jun 3, 2019 | $13.58 | $14.43 | $13.48 | $14.15 | +3.44% | 633,376 |
| May 28, 2019 | $14.89 | $15.30 | $13.41 | $13.68 | -10.65% | 570,700 |
| May 20, 2019 | $18.32 | $18.59 | $13.49 | $15.31 | -16.43% | 1,013,896 |
| May 13, 2019 | $18.15 | $18.71 | $17.26 | $18.32 | -2.24% | 330,810 |
| May 6, 2019 | $19.32 | $19.32 | $18.48 | $18.74 | -3.90% | 258,821 |
| Apr 29, 2019 | $18.96 | $19.58 | $18.23 | $19.50 | +2.79% | 356,262 |
| Apr 22, 2019 | $19.42 | $19.46 | $18.38 | $18.97 | -2.32% | 346,927 |
| Apr 15, 2019 | $19.32 | $19.68 | $19.18 | $19.42 | +0.62% | 230,477 |
| Apr 8, 2019 | $20.13 | $20.50 | $19.13 | $19.30 | -4.69% | 375,316 |
| Apr 1, 2019 | $19.37 | $20.68 | $18.97 | $20.25 | +4.87% | 412,174 |
| Mar 25, 2019 | $18.34 | $19.47 | $18.25 | $19.31 | +5.17% | 571,138 |
| Mar 18, 2019 | $19.22 | $20.41 | $18.09 | $18.36 | -3.37% | 481,912 |
| Mar 11, 2019 | $20.36 | $21.47 | $18.62 | $19.00 | -6.68% | 518,201 |
| Mar 4, 2019 | $21.79 | $21.79 | $20.03 | $20.36 | -6.73% | 204,327 |
| Feb 25, 2019 | $21.99 | $22.30 | $20.47 | $21.83 | +0.65% | 255,660 |
| Feb 19, 2019 | $21.06 | $21.71 | $20.24 | $21.69 | +3.04% | 269,570 |
| Feb 11, 2019 | $20.53 | $21.30 | $20.11 | $21.05 | +2.23% | 348,447 |
| Feb 4, 2019 | $20.53 | $20.94 | $19.75 | $20.59 | +0.98% | 249,213 |
| Jan 28, 2019 | $20.83 | $21.07 | $20.10 | $20.39 | -2.90% | 180,570 |
| Jan 22, 2019 | $20.54 | $21.43 | $20.35 | $21.00 | +1.89% | 247,641 |
| Jan 14, 2019 | $21.32 | $22.06 | $19.36 | $20.61 | -4.01% | 569,022 |
| Jan 7, 2019 | $20.65 | $21.72 | $20.58 | $21.47 | +4.12% | 367,958 |
| Dec 31, 2018 | $20.27 | $20.94 | $20.07 | $20.62 | +2.18% | 481,225 |
| Dec 24, 2018 | $17.95 | $20.42 | $17.79 | $20.18 | +11.99% | 357,884 |
| Dec 17, 2018 | $18.99 | $20.34 | $17.83 | $18.02 | -5.11% | 1,163,652 |
| Dec 10, 2018 | $19.60 | $20.32 | $18.36 | $18.99 | -3.85% | 675,444 |
| Dec 3, 2018 | $20.19 | $20.79 | $19.14 | $19.75 | -3.66% | 656,258 |
| Nov 26, 2018 | $22.64 | $23.17 | $19.60 | $20.50 | -8.15% | 681,432 |
| Nov 19, 2018 | $24.89 | $25.27 | $22.15 | $22.32 | -10.90% | 235,681 |
| Nov 12, 2018 | $26.52 | $26.67 | $24.48 | $25.05 | -5.47% | 448,009 |
| Nov 5, 2018 | $25.73 | $26.98 | $25.47 | $26.50 | +2.83% | 326,147 |
| Oct 29, 2018 | $26.13 | $27.17 | $24.72 | $25.77 | -0.62% | 355,273 |
| Oct 22, 2018 | $26.01 | $27.39 | $25.59 | $25.93 | 0.00% | 251,344 |
| Oct 15, 2018 | $26.42 | $27.33 | $25.70 | $25.93 | -1.89% | 257,857 |
| Oct 8, 2018 | $25.57 | $27.22 | $25.31 | $26.43 | +3.85% | 366,218 |
| Oct 1, 2018 | $28.82 | $28.87 | $25.25 | $25.45 | -11.54% | 379,101 |
| Sep 24, 2018 | $29.20 | $30.09 | $28.29 | $28.77 | -1.78% | 323,715 |
| Sep 17, 2018 | $29.43 | $30.92 | $29.16 | $29.29 | -0.64% | 547,305 |
| Sep 10, 2018 | $30.70 | $32.32 | $29.43 | $29.48 | -3.31% | 463,768 |
| Sep 4, 2018 | $30.95 | $31.61 | $30.05 | $30.49 | -1.45% | 470,516 |
| Aug 27, 2018 | $33.80 | $33.80 | $30.66 | $30.94 | -7.78% | 390,129 |
| Aug 20, 2018 | $30.12 | $34.90 | $29.60 | $33.55 | +11.35% | 910,415 |
| Aug 13, 2018 | $28.97 | $30.69 | $28.47 | $30.13 | +4.08% | 301,120 |
| Aug 6, 2018 | $28.51 | $29.11 | $28.09 | $28.95 | +1.76% | 272,875 |
| Jul 30, 2018 | $28.25 | $29.56 | $27.14 | $28.45 | +0.74% | 373,547 |
| Jul 23, 2018 | $28.75 | $29.31 | $28.00 | $28.24 | -2.08% | 335,705 |
| Jul 16, 2018 | $27.43 | $29.40 | $26.99 | $28.84 | +5.26% | 306,231 |
| Jul 9, 2018 | $28.70 | $28.95 | $27.14 | $27.40 | -4.03% | 476,339 |
| Jul 2, 2018 | $27.39 | $28.75 | $27.13 | $28.55 | +4.05% | 470,061 |
| Jun 25, 2018 | $28.38 | $29.25 | $27.44 | $27.44 | -3.89% | 591,805 |
| Jun 18, 2018 | $27.81 | $28.59 | $27.50 | $28.55 | +2.62% | 669,852 |
| Jun 11, 2018 | $30.45 | $30.88 | $27.05 | $27.82 | -8.67% | 680,280 |
| Jun 4, 2018 | $29.77 | $31.65 | $29.67 | $30.46 | +2.70% | 398,900 |
| May 29, 2018 | $30.25 | $30.70 | $29.26 | $29.66 | -2.63% | 302,812 |
| May 21, 2018 | $30.47 | $31.12 | $27.85 | $30.46 | +0.03% | 719,692 |
| May 14, 2018 | $29.67 | $30.93 | $29.19 | $30.45 | +2.66% | 349,967 |
| May 7, 2018 | $29.93 | $30.47 | $28.68 | $29.66 | -0.87% | 332,856 |
| Apr 30, 2018 | $31.56 | $32.09 | $29.58 | $29.92 | -4.86% | 429,746 |
| Apr 23, 2018 | $30.29 | $31.52 | $30.28 | $31.45 | +3.86% | 369,364 |
| Apr 16, 2018 | $31.56 | $32.48 | $30.21 | $30.28 | -3.72% | 515,321 |
| Apr 9, 2018 | $32.05 | $32.49 | $30.75 | $31.45 | -1.72% | 531,704 |
| Apr 2, 2018 | $30.76 | $32.30 | $30.40 | $32.00 | +3.53% | 693,458 |
| Mar 26, 2018 | $30.00 | $31.35 | $30.00 | $30.91 | +4.92% | 779,606 |
| Mar 19, 2018 | $26.53 | $31.35 | $26.27 | $29.46 | +11.30% | 1,176,970 |
| Mar 12, 2018 | $21.87 | $28.00 | $21.84 | $26.47 | +21.37% | 1,028,754 |
| Mar 5, 2018 | $22.38 | $22.45 | $21.36 | $21.81 | -3.32% | 402,330 |
| Feb 26, 2018 | $22.39 | $23.07 | $21.93 | $22.56 | +1.48% | 438,363 |
| Feb 20, 2018 | $22.43 | $23.12 | $21.51 | $22.23 | -2.03% | 202,383 |
| Feb 12, 2018 | $23.20 | $23.81 | $21.87 | $22.69 | -1.99% | 709,832 |
| Feb 5, 2018 | $22.47 | $23.34 | $21.05 | $23.15 | +2.43% | 683,400 |
| Jan 29, 2018 | $24.21 | $24.66 | $22.47 | $22.60 | -6.50% | 507,986 |
| Jan 22, 2018 | $24.60 | $25.62 | $23.82 | $24.17 | -1.79% | 296,457 |
| Jan 16, 2018 | $25.06 | $25.48 | $24.12 | $24.61 | -1.72% | 334,827 |
| Jan 8, 2018 | $26.10 | $26.38 | $24.05 | $25.04 | -3.80% | 658,155 |
| Jan 2, 2018 | $26.68 | $27.33 | $25.37 | $26.03 | -1.63% | 377,089 |
| Dec 26, 2017 | $27.06 | $27.55 | $26.23 | $26.46 | -2.25% | 327,813 |
| Dec 18, 2017 | $27.35 | $28.12 | $26.65 | $27.07 | +0.11% | 724,134 |
| Dec 11, 2017 | $27.87 | $27.87 | $26.01 | $27.04 | -2.56% | 915,364 |
| Dec 4, 2017 | $25.73 | $27.85 | $25.05 | $27.75 | +9.12% | 1,092,873 |
| Nov 27, 2017 | $24.67 | $26.60 | $24.67 | $25.43 | +1.72% | 1,549,268 |
| Nov 20, 2017 | $21.67 | $26.25 | $21.32 | $25.00 | +15.42% | 685,975 |
| Nov 13, 2017 | $21.37 | $22.12 | $20.04 | $21.66 | +1.31% | 431,575 |
| Nov 6, 2017 | $21.27 | $21.81 | $20.37 | $21.38 | +0.71% | 232,630 |
| Oct 30, 2017 | $21.79 | $22.10 | $20.72 | $21.23 | -3.32% | 415,637 |
| Oct 23, 2017 | $21.25 | $22.16 | $20.35 | $21.96 | +3.05% | 316,512 |
| Oct 16, 2017 | $20.09 | $21.58 | $19.72 | $21.31 | +5.76% | 401,944 |
| Oct 9, 2017 | $20.64 | $20.66 | $19.61 | $20.15 | -1.85% | 740,284 |
| Oct 2, 2017 | $19.93 | $20.64 | $19.53 | $20.53 | +3.32% | 300,411 |
| Sep 25, 2017 | $19.05 | $20.24 | $18.71 | $19.87 | +4.41% | 487,767 |
| Sep 18, 2017 | $18.99 | $19.21 | $18.45 | $19.03 | +0.32% | 599,774 |
| Sep 11, 2017 | $18.06 | $19.22 | $18.06 | $18.97 | +5.45% | 431,429 |
| Sep 5, 2017 | $18.03 | $18.33 | $17.76 | $17.99 | -1.26% | 301,453 |
| Aug 28, 2017 | $18.05 | $18.38 | $17.60 | $18.22 | +0.77% | 481,408 |
| Aug 21, 2017 | $17.62 | $18.41 | $17.43 | $18.08 | +1.74% | 502,051 |
| Aug 14, 2017 | $20.60 | $20.86 | $17.43 | $17.77 | -13.65% | 1,294,550 |
| Aug 7, 2017 | $20.86 | $21.50 | $20.23 | $20.58 | -0.77% | 658,868 |
| Jul 31, 2017 | $22.63 | $22.63 | $20.59 | $20.74 | -7.66% | 961,927 |
| Jul 24, 2017 | $21.88 | $22.58 | $21.16 | $22.46 | +2.32% | 919,879 |
| Jul 17, 2017 | $21.21 | $21.99 | $20.87 | $21.95 | +3.10% | 523,306 |
| Jul 10, 2017 | $20.68 | $21.47 | $19.36 | $21.29 | +3.25% | 671,331 |
| Jul 3, 2017 | $21.24 | $21.67 | $20.59 | $20.62 | -2.83% | 448,080 |
| Jun 26, 2017 | $20.46 | $21.86 | $20.31 | $21.22 | +3.61% | 543,784 |
| Jun 19, 2017 | $20.51 | $20.69 | $19.56 | $20.48 | +0.84% | 634,621 |
| Jun 12, 2017 | $20.57 | $21.53 | $19.68 | $20.31 | -1.26% | 694,355 |
| Jun 5, 2017 | $18.45 | $20.66 | $18.44 | $20.57 | +11.73% | 511,164 |
| May 30, 2017 | $18.44 | $18.90 | $17.75 | $18.41 | -0.22% | 485,733 |
| May 22, 2017 | $17.40 | $18.90 | $17.38 | $18.45 | +4.89% | 545,220 |
| May 15, 2017 | $18.61 | $19.26 | $17.34 | $17.59 | -5.28% | 447,345 |
| May 8, 2017 | $19.45 | $19.82 | $18.38 | $18.57 | -4.13% | 444,731 |
| May 1, 2017 | $18.91 | $19.42 | $18.53 | $19.37 | +3.09% | 286,298 |
| Apr 24, 2017 | $18.00 | $19.28 | $17.71 | $18.79 | +5.56% | 562,980 |
| Apr 17, 2017 | $17.73 | $18.41 | $17.58 | $17.80 | +1.19% | 415,116 |
| Apr 10, 2017 | $16.90 | $18.35 | $15.54 | $17.59 | +5.71% | 491,282 |
| Apr 3, 2017 | $17.03 | $17.03 | $15.91 | $16.64 | -2.12% | 354,026 |
| Mar 27, 2017 | $16.95 | $17.58 | $16.85 | $17.00 | -1.11% | 278,134 |
| Mar 20, 2017 | $18.69 | $19.01 | $17.08 | $17.19 | -7.78% | 413,237 |
| Mar 13, 2017 | $18.86 | $19.16 | $18.34 | $18.64 | -1.11% | 599,345 |
| Mar 6, 2017 | $16.60 | $19.69 | $16.29 | $18.85 | +12.94% | 623,556 |
| Feb 27, 2017 | $17.33 | $17.41 | $16.48 | $16.69 | -3.47% | 556,253 |
| Feb 21, 2017 | $18.07 | $18.18 | $16.92 | $17.29 | -3.52% | 247,541 |
| Feb 13, 2017 | $17.71 | $18.49 | $17.39 | $17.92 | +1.88% | 386,777 |
| Feb 6, 2017 | $15.96 | $17.78 | $15.77 | $17.59 | +8.92% | 398,653 |
| Jan 30, 2017 | $16.24 | $16.30 | $15.89 | $16.15 | -1.16% | 502,750 |
| Jan 23, 2017 | $16.90 | $17.26 | $16.31 | $16.34 | -3.26% | 214,576 |
| Jan 17, 2017 | $17.76 | $18.11 | $16.64 | $16.89 | -5.17% | 226,084 |
| Jan 9, 2017 | $17.82 | $18.16 | $17.10 | $17.81 | -0.61% | 406,975 |
| Jan 3, 2017 | $18.90 | $19.82 | $17.53 | $17.92 | -4.88% | 332,175 |
| Dec 27, 2016 | $18.32 | $19.07 | $18.32 | $18.84 | +1.51% | 220,413 |
| Dec 19, 2016 | $19.20 | $19.82 | $18.03 | $18.56 | -2.93% | 269,147 |
| Dec 12, 2016 | $19.52 | $19.75 | $18.62 | $19.12 | -2.40% | 354,915 |
| Dec 5, 2016 | $17.94 | $19.69 | $17.94 | $19.59 | +9.99% | 495,610 |
| Nov 28, 2016 | $18.64 | $18.78 | $16.99 | $17.81 | -4.71% | 667,503 |
| Nov 21, 2016 | $21.41 | $21.41 | $18.45 | $18.69 | -12.25% | 625,634 |
| Nov 14, 2016 | $22.10 | $22.73 | $20.90 | $21.30 | – | 719,784 |
Seasonality
CTRN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.8% | 0.7% | -9.7% | 3.2% | 1.1% | 8.3% | -0.1% | 1.0% | -0.4% | 7.2% | 13.2% | 11.5% |
| Months up | 5 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 3.8% | 9.8% | -8.6% | 12.4% | -5.5% | 25.7% | 15.3% | 2.1% | -24.2% | -6.6% | ||
| 2025 | -1.3% | -4.9% | -10.1% | 0.9% | 18.6% | 26.1% | -8.6% | 16.7% | -12.9% | 15.4% | 26.4% | -8.2% |
| 2024 | -4.8% | 15.1% | -12.5% | -21.0% | 13.9% | -13.0% | -7.8% | -27.1% | 28.5% | 2.8% | 5.6% | 31.6% |
| 2023 | 18.9% | -10.9% | -32.2% | -9.3% | -15.3% | 20.8% | 6.7% | 14.7% | 2.7% | 8.5% | -0.9% | 18.4% |
| 2022 | -48.6% | -23.4% | -17.9% | -8.7% | 6.8% | -20.9% | 3.9% | -17.8% | -23.2% | 45.8% | 33.7% | -12.4% |
| 2021 | 18.8% | 32.0% | 7.6% | 24.9% | -20.3% | 4.4% | -8.3% | 8.0% | -15.3% | 6.0% | 9.6% | 11.7% |
| 2020 | 0.7% | -15.1% | -54.8% | 27.6% | 43.0% | 24.5% | -14.8% | 12.3% | 29.2% | 4.5% | 29.8% | 46.6% |
| 2019 | 0.5% | 5.6% | -10.4% | -4.1% | -26.1% | 7.5% | 5.0% | 10.0% | 8.9% | -2.5% | 15.0% | 13.1% |
| 2018 | -11.1% | -5.7% | 40.0% | -0.9% | -2.0% | -8.3% | 3.5% | 9.2% | -7.0% | -12.0% | -19.1% | -0.1% |
| 2017 | -14.8% | 4.2% | 2.0% | 10.5% | -2.5% | 16.3% | 4.4% | -17.8% | 9.6% | 9.5% | 18.9% | 2.6% |