CART(CART)
CART
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $40.87 | $41.24 | $39.83 | $40.09 | 3.04M |
| 5/20/2026 | $40.20 | $41.53 | $39.61 | $41.30 | 2.78M |
| 5/19/2026 | $40.77 | $42.55 | $40.65 | $40.98 | 4.38M |
| 5/18/2026 | $39.57 | $41.12 | $39.02 | $40.99 | 3.01M |
| 5/15/2026 | $38.50 | $40.03 | $37.99 | $39.71 | 5.95M |
| 5/14/2026 | $39.99 | $39.99 | $38.41 | $38.47 | 4.67M |
| 5/13/2026 | $39.00 | $40.19 | $38.34 | $39.95 | 4.88M |
| 5/12/2026 | $39.60 | $39.75 | $38.40 | $39.06 | 7.54M |
| 5/11/2026 | $40.14 | $41.65 | $39.79 | $40.41 | 4.84M |
| 5/8/2026 | $38.00 | $40.68 | $38.00 | $40.35 | 6.08M |
| 5/7/2026 | $40.57 | $41.09 | $37.89 | $37.99 | 5.75M |
| 5/6/2026 | $42.91 | $43.23 | $37.63 | $40.16 | 10.11M |
| 5/5/2026 | $42.75 | $44.46 | $42.75 | $43.74 | 6.84M |
| 5/4/2026 | $42.20 | $43.89 | $41.85 | $43.29 | 6.40M |
| 5/1/2026 | $42.92 | $43.48 | $41.46 | $42.19 | 4.22M |
| 4/30/2026 | $42.49 | $42.97 | $42.02 | $42.35 | 2.62M |
| 4/29/2026 | $42.43 | $42.60 | $41.50 | $42.32 | 2.49M |
| 4/28/2026 | $43.49 | $43.82 | $41.95 | $42.23 | 1.92M |
| 4/27/2026 | $42.58 | $43.74 | $42.55 | $43.09 | 3.00M |
| 4/24/2026 | $42.61 | $42.68 | $41.42 | $42.17 | 2.14M |
| 4/23/2026 | $43.26 | $43.44 | $41.12 | $42.67 | 2.38M |
| 4/22/2026 | $43.58 | $43.58 | $42.58 | $43.54 | 2.53M |
| 4/21/2026 | $43.73 | $44.77 | $42.75 | $42.85 | 3.29M |
| 4/20/2026 | $41.39 | $44.26 | $41.20 | $44.01 | 4.97M |
| 4/17/2026 | $41.91 | $42.23 | $41.26 | $41.39 | 3.13M |
| 4/16/2026 | $41.40 | $41.99 | $40.96 | $41.74 | 2.68M |
| 4/15/2026 | $40.07 | $41.43 | $39.49 | $41.29 | 3.18M |
| 4/14/2026 | $39.98 | $40.43 | $39.06 | $39.53 | 3.07M |
| 4/13/2026 | $39.14 | $40.47 | $39.03 | $39.98 | 4.14M |
| 4/10/2026 | $39.79 | $40.15 | $38.14 | $39.25 | 3.09M |
| 4/9/2026 | $40.19 | $40.78 | $39.45 | $40.34 | 4.29M |
| 4/8/2026 | $41.42 | $41.53 | $39.41 | $39.60 | 4.42M |
| 4/7/2026 | $41.36 | $41.72 | $40.67 | $41.12 | 3.35M |
| 4/6/2026 | $38.96 | $41.08 | $38.95 | $41.02 | 4.56M |
| 4/2/2026 | $38.28 | $38.96 | $37.61 | $38.77 | 3.26M |
| 4/1/2026 | $37.56 | $38.94 | $37.16 | $38.64 | 3.87M |
| 3/31/2026 | $37.49 | $37.67 | $36.76 | $37.46 | 3.14M |
| 3/30/2026 | $36.69 | $37.98 | $36.69 | $37.19 | 4.58M |
| 3/27/2026 | $35.77 | $36.03 | $35.18 | $35.72 | 2.63M |
| 3/26/2026 | $36.23 | $36.66 | $35.97 | $36.29 | 1.96M |
| 3/25/2026 | $36.77 | $36.86 | $35.71 | $36.37 | 2.12M |
| 3/24/2026 | $38.22 | $38.22 | $36.28 | $36.30 | 3.52M |
| 3/23/2026 | $37.37 | $38.30 | $37.25 | $38.12 | 3.38M |
| 3/20/2026 | $36.56 | $37.28 | $36.05 | $36.93 | 5.65M |
| 3/19/2026 | $37.71 | $37.99 | $36.12 | $36.49 | 3.92M |
| 3/18/2026 | $37.97 | $39.06 | $37.39 | $37.79 | 3.82M |
| 3/17/2026 | $38.55 | $39.38 | $37.84 | $38.17 | 3.36M |
| 3/16/2026 | $38.18 | $39.42 | $38.05 | $38.76 | 5.04M |
| 3/13/2026 | $37.56 | $38.27 | $37.16 | $38.23 | 3.26M |
| 3/12/2026 | $36.87 | $38.08 | $36.69 | $37.71 | 3.83M |
| 3/11/2026 | $38.00 | $38.00 | $36.23 | $36.88 | 4.18M |
| 3/10/2026 | $39.20 | $39.50 | $37.70 | $37.98 | 4.33M |
| 3/9/2026 | $37.53 | $39.55 | $37.53 | $38.85 | 9.35M |
| 3/6/2026 | $36.52 | $38.15 | $36.20 | $38.09 | 4.41M |
| 3/5/2026 | $36.74 | $38.82 | $36.64 | $36.78 | 5.51M |
| 3/4/2026 | $37.39 | $37.49 | $36.31 | $36.60 | 2.80M |
| 3/3/2026 | $37.59 | $38.12 | $36.47 | $37.33 | 3.51M |
| 3/2/2026 | $37.02 | $38.14 | $36.89 | $37.84 | 4.07M |
| 2/27/2026 | $37.96 | $38.43 | $37.37 | $37.51 | 3.69M |
| 2/26/2026 | $37.00 | $38.58 | $36.92 | $38.44 | 6.83M |
| 2/25/2026 | $36.12 | $36.70 | $35.82 | $36.55 | 4.37M |
| 2/24/2026 | $36.16 | $36.98 | $35.80 | $36.29 | 3.52M |
| 2/23/2026 | $36.19 | $36.55 | $35.53 | $36.16 | 5.54M |