Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	50.44	50.54	50.16	50.24	3,167,441	-0.19(-0.37%)
Dec 30, 2019	51.04	51.09	50.35	50.43	2,598,502	-0.31(-0.60%)
Dec 27, 2019	51.02	51.14	50.59	50.74	2,117,832	+0.00(+0.00%)
Dec 26, 2019	50.41	50.85	50.17	50.74	3,254,678	+0.39(+0.77%)
Dec 24, 2019	50.81	51.02	50.15	50.35	2,167,202	-0.32(-0.62%)
Dec 23, 2019	49.74	50.68	49.57	50.67	6,034,973	+1.04(+2.09%)
Dec 20, 2019	48.34	50.62	47.70	49.63	16,055,628	+3.52(+7.63%)
Dec 19, 2019	46.15	46.49	46.03	46.11	4,529,620	+0.07(+0.15%)
Dec 18, 2019	46.41	46.62	46.03	46.04	6,661,226	-0.61(-1.31%)
Dec 17, 2019	46.22	46.76	46.00	46.66	3,284,060	+0.21(+0.45%)
Dec 16, 2019	47.51	47.51	46.32	46.45	4,643,698	-0.45(-0.97%)
Dec 13, 2019	46.62	47.44	46.57	46.90	7,038,703	+0.54(+1.17%)
Dec 12, 2019	45.35	46.42	45.23	46.36	5,333,149	+1.10(+2.42%)
Dec 11, 2019	44.94	45.38	44.86	45.26	2,872,183	+0.46(+1.04%)
Dec 10, 2019	44.54	44.89	44.36	44.80	3,741,433	-0.09(-0.20%)
Dec 09, 2019	44.55	44.99	44.43	44.89	3,242,873	+0.63(+1.43%)
Dec 06, 2019	44.35	44.60	44.20	44.25	3,725,378	+0.56(+1.29%)
Dec 05, 2019	43.89	43.99	43.36	43.69	3,188,853	+0.32(+0.73%)
Dec 04, 2019	43.05	43.83	43.05	43.37	2,675,494	+0.34(+0.78%)
Dec 03, 2019	43.34	43.34	42.77	43.04	3,131,476	-0.94(-2.14%)
Dec 02, 2019	44.64	44.66	43.93	43.98	3,416,846	-0.58(-1.31%)
Nov 29, 2019	44.70	44.84	44.49	44.56	1,935,327	-0.14(-0.31%)
Nov 27, 2019	44.47	44.78	44.27	44.70	4,888,901	+0.53(+1.21%)
Nov 26, 2019	44.19	44.23	43.63	44.16	3,255,219	+0.18(+0.40%)
Nov 25, 2019	43.37	44.11	43.33	43.99	3,090,245	+0.81(+1.88%)
Nov 22, 2019	43.03	43.42	42.74	43.18	4,017,346	+0.65(+1.53%)
Nov 21, 2019	42.41	42.78	41.98	42.52	3,814,388	-0.15(-0.35%)
Nov 20, 2019	43.03	43.14	42.52	42.67	3,154,247	-0.80(-1.84%)
Nov 19, 2019	43.93	44.02	43.46	43.47	2,562,093	-0.21(-0.47%)
Nov 18, 2019	43.78	43.90	43.44	43.68	2,247,871	-0.15(-0.33%)
Nov 15, 2019	43.83	44.05	43.54	43.83	2,238,560	+0.40(+0.92%)
Nov 14, 2019	43.15	43.48	42.94	43.42	1,978,990	+0.37(+0.86%)
Nov 13, 2019	43.25	43.37	42.87	43.05	2,624,896	-0.41(-0.94%)
Nov 12, 2019	43.93	44.01	43.24	43.46	2,302,040	-0.20(-0.45%)
Nov 11, 2019	43.62	43.98	43.40	43.66	2,348,636	-0.36(-0.82%)
Nov 08, 2019	43.58	44.02	43.25	44.02	2,773,280	+0.00(+0.00%)
Nov 07, 2019	43.86	44.30	43.65	44.02	3,907,319	+0.66(+1.53%)
Nov 06, 2019	43.84	43.88	43.21	43.36	3,147,466	-0.48(-1.09%)
Nov 05, 2019	43.35	44.28	43.30	43.83	3,941,973	+0.64(+1.47%)
Nov 04, 2019	42.26	43.36	42.26	43.20	4,269,824	+1.23(+2.93%)
Nov 01, 2019	42.24	42.33	41.89	41.97	4,403,641	+0.06(+0.14%)
Oct 31, 2019	42.14	42.25	41.49	41.91	5,203,584	-0.31(-0.74%)
Oct 30, 2019	43.47	43.47	41.98	42.22	4,353,208	-0.93(-2.15%)
Oct 29, 2019	43.62	43.68	43.14	43.15	3,374,523	-0.02(-0.05%)
Oct 28, 2019	43.57	43.83	43.12	43.17	2,829,055	-0.38(-0.88%)
Oct 25, 2019	42.90	43.80	42.88	43.55	2,794,260	+0.65(+1.53%)
Oct 24, 2019	43.04	43.08	42.20	42.90	4,298,644	-0.10(-0.23%)
Oct 23, 2019	42.05	43.07	41.67	42.99	7,471,883	+1.42(+3.41%)
Oct 22, 2019	42.15	42.25	41.56	41.58	3,991,539	-0.56(-1.32%)
Oct 21, 2019	42.09	42.52	41.99	42.13	4,692,245	+0.32(+0.77%)
Oct 18, 2019	41.38	41.99	41.34	41.81	5,392,644	+0.34(+0.82%)
Oct 17, 2019	41.43	41.77	41.19	41.47	3,242,691	+0.05(+0.12%)
Oct 16, 2019	41.68	41.91	41.22	41.42	2,841,886	-0.10(-0.24%)
Oct 15, 2019	41.11	41.89	40.97	41.52	3,021,032	+0.44(+1.07%)
Oct 14, 2019	40.52	41.27	40.40	41.08	4,167,587	+0.48(+1.18%)
Oct 11, 2019	40.97	41.35	40.58	40.60	6,096,530	+0.59(+1.47%)
Oct 10, 2019	39.89	40.50	39.82	40.01	4,332,004	+0.41(+1.04%)
Oct 09, 2019	39.60	39.86	39.41	39.60	3,588,380	+0.39(+1.00%)
Oct 08, 2019	39.48	39.55	39.01	39.21	4,394,549	-0.76(-1.91%)
Oct 07, 2019	39.88	40.41	39.60	39.98	5,863,163	-0.22(-0.56%)
Oct 04, 2019	40.11	40.38	39.89	40.20	5,391,416	+0.14(+0.34%)
Oct 03, 2019	40.32	40.44	39.67	40.06	7,346,826	-0.43(-1.06%)
Oct 02, 2019	41.19	41.20	40.48	40.49	6,558,879	-1.03(-2.47%)
Oct 01, 2019	42.80	43.16	41.19	41.52	6,851,000	-1.19(-2.79%)
Sep 30, 2019	42.78	43.11	42.52	42.71	4,847,110	+0.13(+0.30%)
Sep 27, 2019	42.12	43.20	42.11	42.58	7,716,862	-0.36(-0.84%)
Sep 26, 2019	44.46	44.68	42.60	42.95	13,012,280	-4.02(-8.55%)
Sep 25, 2019	45.90	46.96	45.83	46.96	3,980,312	+0.43(+0.92%)
Sep 24, 2019	46.97	47.67	46.30	46.53	3,717,544	-0.08(-0.17%)
Sep 23, 2019	46.79	46.81	45.82	46.61	3,501,102	-0.51(-1.08%)
Sep 20, 2019	47.46	47.53	46.68	47.12	4,592,866	-0.16(-0.33%)
Sep 19, 2019	47.77	47.83	47.20	47.27	3,188,060	-0.45(-0.94%)
Sep 18, 2019	47.74	47.91	47.27	47.72	3,297,692	-0.52(-1.07%)
Sep 17, 2019	47.20	48.30	46.96	48.24	3,875,273	+0.44(+0.92%)
Sep 16, 2019	47.88	48.62	47.43	47.80	5,983,903	-1.59(-3.22%)
Sep 13, 2019	49.10	49.71	49.01	49.39	4,220,864	+0.91(+1.87%)
Sep 12, 2019	48.47	48.83	47.69	48.49	4,314,524	-0.09(-0.18%)
Sep 11, 2019	48.24	48.79	47.50	48.57	6,461,846	+0.05(+0.10%)
Sep 10, 2019	47.18	48.55	47.02	48.53	7,503,267	+2.00(+4.31%)
Sep 09, 2019	44.53	46.57	44.53	46.52	6,476,081	+1.85(+4.13%)
Sep 06, 2019	44.08	44.84	43.98	44.68	3,537,342	+0.60(+1.35%)
Sep 05, 2019	43.24	44.27	43.24	44.08	2,583,197	+1.19(+2.78%)
Sep 04, 2019	42.94	43.44	42.53	42.89	3,261,078	+0.21(+0.50%)
Sep 03, 2019	42.82	42.86	41.94	42.67	3,386,245	-0.40(-0.93%)
Aug 30, 2019	43.11	43.31	42.96	43.07	3,250,180	+0.08(+0.18%)
Aug 29, 2019	42.86	43.42	42.82	42.99	2,581,738	+0.59(+1.38%)
Aug 28, 2019	41.69	42.52	41.45	42.41	2,462,072	+0.36(+0.86%)
Aug 27, 2019	42.73	42.97	42.04	42.05	4,298,315	-0.44(-1.03%)
Aug 26, 2019	42.62	42.88	42.28	42.49	3,351,936	+0.20(+0.46%)
Aug 23, 2019	44.19	44.24	42.20	42.29	3,867,692	-1.77(-4.01%)
Aug 22, 2019	44.64	44.74	43.83	44.06	3,244,290	-0.35(-0.79%)
Aug 21, 2019	44.33	44.44	44.02	44.41	3,500,944	+0.58(+1.32%)
Aug 20, 2019	43.85	44.02	43.58	43.83	2,915,569	-0.38(-0.85%)
Aug 19, 2019	44.31	44.51	44.12	44.21	2,573,658	+0.78(+1.80%)
Aug 16, 2019	43.13	43.63	42.96	43.43	2,155,273	+0.61(+1.42%)
Aug 15, 2019	43.29	43.36	42.50	42.82	3,609,582	-0.40(-0.92%)
Aug 14, 2019	43.69	43.78	42.88	43.21	5,106,144	-1.19(-2.68%)
Aug 13, 2019	43.79	44.58	43.50	44.40	3,300,511	+0.38(+0.86%)
Aug 12, 2019	44.39	44.39	43.81	44.02	3,192,994	-0.43(-0.98%)
Aug 09, 2019	44.78	44.78	43.91	44.46	3,573,153	-0.43(-0.97%)
Aug 08, 2019	44.09	45.15	43.89	44.89	4,496,089	+1.00(+2.27%)
Aug 07, 2019	43.44	44.15	43.25	43.90	3,614,210	+0.35(+0.80%)
Aug 06, 2019	43.80	43.92	43.09	43.55	4,238,999	-0.15(-0.33%)
Aug 05, 2019	43.49	43.79	43.13	43.70	5,940,574	-0.72(-1.63%)
Aug 02, 2019	44.88	44.92	44.01	44.42	2,761,886	-0.68(-1.50%)
Aug 01, 2019	45.51	45.87	44.73	45.10	5,594,450	-0.55(-1.21%)
Jul 31, 2019	45.77	46.02	45.31	45.65	6,609,282	-0.14(-0.32%)
Jul 30, 2019	45.54	45.81	45.45	45.79	2,552,608	+0.03(+0.06%)
Jul 29, 2019	45.45	45.80	45.43	45.76	2,618,466	+0.08(+0.17%)
Jul 26, 2019	45.45	45.96	45.32	45.69	3,439,477	+0.63(+1.39%)
Jul 25, 2019	45.40	45.72	44.86	45.06	4,458,891	-0.48(-1.06%)
Jul 24, 2019	44.65	45.56	44.58	45.54	5,518,345	+0.89(+1.99%)
Jul 23, 2019	44.17	44.75	44.16	44.65	4,544,426	+1.06(+2.44%)
Jul 22, 2019	43.63	43.85	43.29	43.59	2,888,851	+0.01(+0.02%)
Jul 19, 2019	44.19	44.45	43.56	43.58	2,943,674	-0.51(-1.16%)
Jul 18, 2019	44.12	44.35	43.91	44.09	2,578,339	-0.02(-0.04%)
Jul 17, 2019	44.89	44.95	44.07	44.11	4,894,297	-0.88(-1.95%)
Jul 16, 2019	45.15	45.39	44.67	44.99	4,544,716	-0.39(-0.85%)
Jul 15, 2019	44.70	45.50	44.67	45.38	4,010,747	+0.67(+1.49%)
Jul 12, 2019	44.33	44.82	44.26	44.71	2,971,609	+0.42(+0.94%)
Jul 11, 2019	44.12	44.36	43.74	44.30	2,896,765	+0.31(+0.70%)
Jul 10, 2019	44.57	44.57	43.74	43.99	4,197,492	-0.40(-0.89%)
Jul 09, 2019	44.46	44.64	44.28	44.38	5,402,449	-0.48(-1.08%)
Jul 08, 2019	45.09	45.35	44.76	44.87	4,207,146	-0.47(-1.04%)
Jul 05, 2019	45.11	45.40	44.85	45.34	3,721,728	+0.71(+1.58%)
Jul 03, 2019	45.12	45.12	44.49	44.63	2,689,358	-0.34(-0.75%)
Jul 02, 2019	44.79	45.00	44.54	44.97	4,294,091	+0.23(+0.52%)
Jul 01, 2019	45.19	45.51	44.62	44.74	4,992,094	-0.25(-0.56%)
Jun 28, 2019	44.46	45.05	44.27	44.99	6,156,460	+0.61(+1.37%)
Jun 27, 2019	43.70	44.65	43.26	44.38	6,893,978	+0.52(+1.19%)
Jun 26, 2019	44.09	44.39	43.73	43.86	7,591,170	-0.07(-0.15%)
Jun 25, 2019	43.95	44.19	43.49	43.93	9,834,210	-0.53(-1.20%)
Jun 24, 2019	43.97	44.71	43.80	44.46	9,238,747	-0.61(-1.35%)
Jun 21, 2019	45.08	45.70	44.65	45.07	12,437,595	-2.10(-4.45%)
Jun 20, 2019	45.62	47.44	44.57	47.17	19,163,616	-3.90(-7.65%)
Jun 19, 2019	51.05	51.51	50.79	51.07	3,788,826	+0.44(+0.88%)
Jun 18, 2019	50.61	51.22	50.23	50.63	3,447,070	+0.10(+0.19%)
Jun 17, 2019	51.41	51.55	50.51	50.53	2,552,432	-0.81(-1.58%)
Jun 14, 2019	51.10	51.50	50.91	51.34	2,033,288	+0.26(+0.51%)
Jun 13, 2019	51.16	51.55	50.84	51.08	3,135,375	-0.52(-1.01%)
Jun 12, 2019	51.58	51.91	51.25	51.60	2,211,717	+0.21(+0.41%)
Jun 11, 2019	51.93	52.06	51.12	51.39	2,871,128	-0.01(-0.02%)
Jun 10, 2019	50.33	51.60	50.26	51.40	3,173,581	+0.92(+1.82%)
Jun 07, 2019	49.48	50.76	49.38	50.48	3,625,299	+1.03(+2.09%)
Jun 06, 2019	48.78	49.58	48.61	49.45	4,227,519	+0.26(+0.53%)
Jun 05, 2019	50.71	50.74	48.81	49.19	5,793,118	-1.34(-2.66%)
Jun 04, 2019	49.90	50.58	49.17	50.53	4,322,830	+1.12(+2.27%)
Jun 03, 2019	49.28	49.77	48.99	49.41	3,667,073	-0.07(-0.14%)
May 31, 2019	49.21	49.55	49.12	49.48	2,761,990	-0.35(-0.70%)
May 30, 2019	49.94	50.17	49.54	49.82	2,018,457	-0.05(-0.10%)
May 29, 2019	49.34	50.02	49.02	49.87	3,541,598	+0.34(+0.68%)
May 28, 2019	50.08	50.34	49.53	49.53	3,170,183	-0.35(-0.70%)
May 24, 2019	50.10	50.37	49.85	49.88	1,710,375	-0.01(-0.02%)
May 23, 2019	49.94	50.02	49.45	49.89	2,937,811	-0.49(-0.98%)
May 22, 2019	50.40	50.50	49.99	50.38	2,309,551	-0.03(-0.06%)
May 21, 2019	50.54	50.89	50.39	50.41	3,363,972	+0.27(+0.53%)
May 20, 2019	50.61	50.65	49.94	50.15	3,004,730	-1.24(-2.42%)
May 17, 2019	51.11	51.59	50.97	51.39	3,140,606	-0.24(-0.46%)
May 16, 2019	51.36	51.87	51.24	51.63	2,918,998	+0.13(+0.26%)
May 15, 2019	51.08	51.65	50.84	51.49	4,080,914	-0.03(-0.06%)
May 14, 2019	50.49	51.94	50.38	51.52	4,433,303	+1.00(+1.97%)
May 13, 2019	50.74	50.98	50.10	50.53	4,666,565	-1.49(-2.87%)
May 10, 2019	51.19	52.07	50.64	52.02	2,618,947	+0.38(+0.74%)
May 09, 2019	51.05	51.81	50.69	51.64	2,871,669	-0.08(-0.15%)
May 08, 2019	51.50	52.11	51.21	51.72	3,350,039	+0.33(+0.63%)
May 07, 2019	51.58	51.90	50.94	51.39	5,293,991	-1.12(-2.13%)
May 06, 2019	51.88	52.53	51.75	52.51	3,101,834	-0.32(-0.60%)
May 03, 2019	51.92	52.94	51.90	52.83	3,997,467	+0.81(+1.56%)
May 02, 2019	52.95	53.01	51.79	52.01	7,907,144	-1.43(-2.67%)
May 01, 2019	53.23	53.65	52.52	53.44	6,969,476	+0.92(+1.75%)
Apr 30, 2019	51.94	52.59	51.66	52.52	4,506,031	+0.41(+0.79%)
Apr 29, 2019	52.10	52.54	51.89	52.11	5,010,482	+0.01(+0.02%)
Apr 26, 2019	51.77	52.32	51.66	52.10	1,874,168	+0.56(+1.10%)
Apr 25, 2019	51.25	51.78	51.09	51.53	2,592,853	+0.10(+0.19%)
Apr 24, 2019	50.98	51.52	50.83	51.44	2,990,886	-0.02(-0.04%)
Apr 23, 2019	51.10	51.63	51.04	51.46	2,654,446	+0.65(+1.28%)
Apr 22, 2019	51.02	51.32	50.78	50.81	2,572,955	-0.54(-1.04%)
Apr 18, 2019	52.32	52.38	51.10	51.34	4,297,573	-0.87(-1.67%)
Apr 17, 2019	52.77	52.98	51.98	52.21	5,214,400	-0.25(-0.47%)
Apr 16, 2019	51.60	52.51	51.49	52.46	3,618,993	+1.01(+1.97%)
Apr 15, 2019	51.11	51.51	50.98	51.45	3,135,851	+0.16(+0.32%)
Apr 12, 2019	50.70	51.29	50.62	51.28	3,547,257	+1.05(+2.10%)
Apr 11, 2019	50.17	50.53	49.95	50.23	4,788,566	+0.19(+0.38%)
Apr 10, 2019	49.96	50.17	49.58	50.04	2,757,490	+0.35(+0.71%)
Apr 09, 2019	50.26	50.44	49.56	49.69	4,291,658	-0.58(-1.16%)
Apr 08, 2019	50.73	50.79	50.09	50.27	3,334,330	-0.54(-1.06%)
Apr 05, 2019	50.84	51.08	50.56	50.81	3,991,513	-0.03(-0.06%)
Apr 04, 2019	50.97	51.03	50.52	50.83	2,399,031	-0.09(-0.17%)
Apr 03, 2019	50.65	51.38	50.59	50.92	5,174,925	+0.79(+1.57%)
Apr 02, 2019	49.83	50.40	49.75	50.14	4,710,138	+0.17(+0.34%)
Apr 01, 2019	48.82	49.97	48.82	49.96	5,227,438	+1.41(+2.90%)
Mar 29, 2019	48.07	48.69	47.92	48.56	5,149,211	+0.36(+0.75%)
Mar 28, 2019	48.12	48.67	47.78	48.19	5,817,408	-0.31(-0.63%)
Mar 27, 2019	49.60	49.83	48.31	48.50	7,711,815	-1.01(-2.03%)
Mar 26, 2019	50.21	51.70	48.90	49.50	19,329,214	-4.73(-8.72%)
Mar 25, 2019	53.88	54.49	53.60	54.23	4,432,151	+0.22(+0.41%)
Mar 22, 2019	54.36	54.73	53.85	54.01	3,671,143	-0.80(-1.47%)
Mar 21, 2019	53.83	54.88	53.83	54.82	3,062,516	+0.70(+1.29%)
Mar 20, 2019	54.50	54.69	53.75	54.12	4,555,667	-0.56(-1.03%)
Mar 19, 2019	54.98	55.23	54.49	54.68	3,568,347	-0.22(-0.40%)
Mar 18, 2019	54.23	55.08	54.22	54.90	4,351,252	+0.71(+1.31%)
Mar 15, 2019	54.12	54.87	54.12	54.19	4,591,097	+0.17(+0.32%)
Mar 14, 2019	53.73	54.04	53.40	54.02	3,958,838	+0.33(+0.61%)
Mar 13, 2019	53.81	54.40	53.57	53.70	4,320,679	+0.79(+1.50%)
Mar 12, 2019	53.26	53.37	52.56	52.90	4,570,145	-0.16(-0.31%)
Mar 11, 2019	52.91	53.36	52.76	53.06	3,627,242	+0.44(+0.84%)
Mar 08, 2019	52.65	52.72	52.20	52.62	3,601,471	-0.39(-0.74%)
Mar 07, 2019	53.21	53.27	52.62	53.02	3,575,383	-0.74(-1.37%)
Mar 06, 2019	54.46	54.68	53.73	53.75	3,516,127	-0.92(-1.68%)
Mar 05, 2019	54.39	55.08	54.21	54.67	4,062,640	+0.53(+0.97%)
Mar 04, 2019	55.20	55.24	54.05	54.15	3,727,573	-1.23(-2.21%)
Mar 01, 2019	55.85	56.18	55.08	55.37	3,031,866	+0.08(+0.14%)
Feb 28, 2019	55.11	55.48	54.82	55.30	4,561,798	+0.08(+0.14%)
Feb 27, 2019	55.55	55.87	54.94	55.22	3,119,662	-0.55(-0.98%)
Feb 26, 2019	56.01	56.39	55.74	55.76	2,501,412	-0.31(-0.55%)
Feb 25, 2019	56.07	56.37	55.76	56.07	3,484,788	-0.24(-0.42%)
Feb 22, 2019	56.05	56.36	55.77	56.31	2,334,093	+0.53(+0.94%)
Feb 21, 2019	56.07	56.71	55.67	55.78	3,892,514	-0.08(-0.14%)
Feb 20, 2019	55.41	55.96	55.20	55.86	3,695,200	+0.52(+0.94%)
Feb 19, 2019	54.41	55.59	54.31	55.34	4,011,129	+1.00(+1.83%)
Feb 15, 2019	54.47	54.55	54.04	54.34	3,413,621	+0.14(+0.26%)
Feb 14, 2019	53.96	54.31	53.51	54.20	2,574,590	+0.05(+0.09%)
Feb 13, 2019	54.16	54.46	54.01	54.15	2,734,451	+0.46(+0.85%)
Feb 12, 2019	54.07	54.08	53.29	53.70	2,904,544	-0.24(-0.44%)
Feb 11, 2019	53.78	54.17	53.72	53.93	2,433,889	+0.18(+0.34%)
Feb 08, 2019	53.57	53.87	52.99	53.75	3,803,002	-0.31(-0.58%)
Feb 07, 2019	54.62	55.06	53.56	54.07	4,177,840	-1.28(-2.32%)
Feb 06, 2019	55.58	55.59	55.11	55.35	3,472,479	-0.24(-0.43%)
Feb 05, 2019	55.49	55.79	55.33	55.59	3,143,376	+0.36(+0.65%)
Feb 04, 2019	54.64	55.25	54.58	55.22	2,596,076	+0.45(+0.81%)
Feb 01, 2019	54.63	55.14	54.24	54.78	3,195,120	+0.12(+0.23%)
Jan 31, 2019	55.04	55.10	54.32	54.65	3,964,465	+0.14(+0.26%)
Jan 30, 2019	54.60	54.94	53.52	54.51	5,782,726	+1.11(+2.08%)
Jan 29, 2019	53.62	53.65	53.11	53.40	3,320,930	-0.13(-0.25%)
Jan 28, 2019	52.55	53.58	52.35	53.53	4,752,567	+0.84(+1.60%)
Jan 25, 2019	52.70	52.84	52.28	52.69	3,342,508	+0.47(+0.89%)
Jan 24, 2019	51.70	52.24	51.55	52.22	5,141,050	+0.71(+1.38%)
Jan 23, 2019	51.73	52.08	50.99	51.51	4,607,259	-0.24(-0.46%)
Jan 22, 2019	51.69	52.10	51.34	51.75	6,161,402	-0.34(-0.66%)
Jan 18, 2019	51.15	52.22	51.12	52.09	5,988,638	+1.27(+2.50%)
Jan 17, 2019	49.93	50.93	49.89	50.82	3,326,841	+0.77(+1.54%)
Jan 16, 2019	50.09	50.43	49.69	50.05	4,954,633	-0.18(-0.36%)
Jan 15, 2019	49.79	50.23	49.54	50.23	4,181,994	+0.68(+1.38%)
Jan 14, 2019	49.55	50.20	49.26	49.55	3,351,891	-0.19(-0.38%)
Jan 11, 2019	49.57	50.06	49.42	49.74	3,223,881	+0.10(+0.21%)
Jan 10, 2019	49.21	49.77	48.67	49.63	4,128,221	+0.28(+0.58%)
Jan 09, 2019	49.74	50.09	49.11	49.35	4,301,986	+0.09(+0.17%)
Jan 08, 2019	49.74	49.85	48.86	49.26	6,085,527	+1.20(+2.49%)
Jan 07, 2019	48.42	48.64	47.77	48.07	4,946,388	+0.56(+1.18%)
Jan 04, 2019	45.98	47.86	45.87	47.51	4,812,803	+2.54(+5.66%)
Jan 03, 2019	46.77	46.90	44.93	44.96	6,456,186	-2.35(-4.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Carnival Corp (NY: CCL )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Carnival Corp (NY: CCL )

Historical Prices

Sections

Services