CART(CART)
CART
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $42.98 | $43.57 | $42.20 | $42.21 | 2.40M |
| 7/23/2026 | $44.08 | $44.32 | $42.10 | $42.53 | 4.59M |
| 7/22/2026 | $45.00 | $45.21 | $43.86 | $44.73 | 4.12M |
| 7/21/2026 | $46.72 | $47.18 | $45.35 | $45.45 | 3.65M |
| 7/20/2026 | $45.66 | $47.09 | $45.60 | $46.75 | 2.75M |
| 7/17/2026 | $45.83 | $46.39 | $45.57 | $45.82 | 3.03M |
| 7/16/2026 | $48.05 | $48.24 | $45.95 | $46.23 | 6.23M |
| 7/15/2026 | $47.64 | $48.65 | $47.17 | $47.61 | 4.24M |
| 7/14/2026 | $48.29 | $48.38 | $47.32 | $47.71 | 4.36M |
| 7/13/2026 | $48.39 | $49.16 | $48.09 | $48.28 | 3.53M |
| 7/10/2026 | $48.28 | $49.07 | $47.57 | $48.39 | 6.37M |
| 7/9/2026 | $48.21 | $48.32 | $46.90 | $48.28 | 4.24M |
| 7/8/2026 | $47.90 | $48.01 | $46.45 | $47.73 | 3.44M |
| 7/7/2026 | $47.55 | $48.71 | $47.07 | $48.08 | 4.16M |
| 7/6/2026 | $46.12 | $47.47 | $45.96 | $47.35 | 3.51M |
| 7/2/2026 | $45.50 | $46.51 | $45.03 | $45.78 | 3.33M |
| 7/1/2026 | $43.07 | $45.26 | $42.25 | $44.83 | 7.06M |
| 6/30/2026 | $48.37 | $48.37 | $46.75 | $47.35 | 4.83M |
| 6/29/2026 | $47.72 | $49.21 | $47.15 | $47.23 | 4.72M |
| 6/26/2026 | $47.20 | $48.27 | $46.91 | $47.46 | 6.47M |
| 6/25/2026 | $47.12 | $47.25 | $45.92 | $46.80 | 2.45M |
| 6/24/2026 | $45.96 | $47.52 | $45.86 | $46.60 | 3.19M |
| 6/23/2026 | $44.54 | $46.63 | $44.35 | $46.09 | 4.59M |
| 6/22/2026 | $44.21 | $45.02 | $43.72 | $44.27 | 3.44M |
| 6/18/2026 | $43.51 | $47.13 | $43.42 | $44.55 | 9.73M |
| 6/17/2026 | $43.88 | $44.21 | $42.79 | $42.82 | 3.04M |
| 6/16/2026 | $42.25 | $44.56 | $42.25 | $44.21 | 4.32M |
| 6/15/2026 | $41.24 | $42.75 | $41.04 | $42.18 | 6.34M |
| 6/12/2026 | $41.78 | $41.80 | $40.02 | $41.25 | 3.13M |
| 6/11/2026 | $40.91 | $41.93 | $39.89 | $41.90 | 3.67M |
| 6/10/2026 | $41.70 | $42.18 | $41.13 | $41.21 | 5.84M |
| 6/9/2026 | $42.43 | $43.33 | $41.75 | $42.24 | 4.18M |
| 6/8/2026 | $40.70 | $43.15 | $40.65 | $42.43 | 4.10M |
| 6/5/2026 | $41.47 | $42.23 | $40.82 | $41.26 | 2.16M |
| 6/4/2026 | $40.53 | $42.23 | $39.99 | $41.48 | 3.54M |
| 6/3/2026 | $40.92 | $41.09 | $38.95 | $39.98 | 3.46M |
| 6/2/2026 | $42.00 | $42.33 | $40.66 | $40.74 | 3.40M |
| 6/1/2026 | $40.66 | $42.92 | $40.46 | $42.20 | 6.34M |
| 5/29/2026 | $39.94 | $40.22 | $39.21 | $39.80 | 3.21M |
| 5/28/2026 | $40.51 | $40.66 | $39.61 | $39.94 | 2.55M |
| 5/27/2026 | $40.09 | $41.63 | $40.01 | $40.44 | 2.90M |
| 5/26/2026 | $41.12 | $41.72 | $40.24 | $40.53 | 3.59M |
| 5/22/2026 | $40.10 | $41.61 | $40.10 | $41.22 | 3.21M |
| 5/21/2026 | $40.87 | $41.25 | $39.83 | $40.09 | 3.07M |
| 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 |