Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	17.00	16.44	16.31	16.34	60,284,380	-0.85(-4.94%)
Mar 27, 2024	16.61	17.68	16.17	17.19	112,884,112	+0.16(+0.94%)
Mar 26, 2024	17.45	17.62	16.79	17.03	65,499,320	-0.08(-0.47%)
Mar 25, 2024	17.34	17.67	17.09	17.11	41,038,536	+0.03(+0.18%)
Mar 22, 2024	17.07	17.18	16.96	17.08	18,601,984	+0.06(+0.35%)
Mar 21, 2024	17.07	17.28	16.87	17.02	31,098,680	+0.17(+1.01%)
Mar 20, 2024	16.08	16.85	16.04	16.85	29,600,104	+0.77(+4.79%)
Mar 19, 2024	16.11	16.20	15.89	16.08	21,502,932	-0.11(-0.68%)
Mar 18, 2024	16.36	16.65	16.12	16.19	25,864,712	-0.07(-0.43%)
Mar 15, 2024	16.19	16.38	16.08	16.26	24,012,924	+0.06(+0.37%)
Mar 14, 2024	16.54	16.62	16.14	16.20	23,973,052	-0.45(-2.70%)
Mar 13, 2024	16.40	16.94	16.35	16.65	32,768,016	+0.41(+2.52%)
Mar 12, 2024	16.24	16.25	15.91	16.24	22,380,132	+0.01(+0.06%)
Mar 11, 2024	16.36	16.38	16.07	16.23	24,125,604	-0.14(-0.86%)
Mar 08, 2024	15.96	16.78	15.68	16.37	44,025,136	+0.71(+4.53%)
Mar 07, 2024	16.16	16.23	15.61	15.66	26,251,996	-0.35(-2.19%)
Mar 06, 2024	16.15	16.33	15.88	16.01	21,219,576	+0.12(+0.76%)
Mar 05, 2024	15.92	16.16	15.76	15.89	26,429,288	-0.18(-1.12%)
Mar 04, 2024	16.06	16.41	16.02	16.07	26,840,168	+0.07(+0.44%)
Mar 01, 2024	15.90	16.11	15.65	16.00	22,562,838	+0.14(+0.88%)
Feb 29, 2024	15.52	15.94	15.44	15.86	34,141,628	+0.39(+2.52%)
Feb 28, 2024	15.72	16.12	15.43	15.47	28,700,580	-0.44(-2.77%)
Feb 27, 2024	16.01	16.21	15.49	15.91	56,080,908	+1.13(+7.65%)
Feb 26, 2024	15.15	15.25	14.77	14.78	25,444,336	-0.45(-2.95%)
Feb 23, 2024	15.04	15.46	14.95	15.23	26,825,244	+0.02(+0.13%)
Feb 22, 2024	15.55	15.61	15.10	15.21	39,799,312	+0.50(+3.40%)
Feb 21, 2024	14.62	14.75	14.54	14.71	18,530,306	-0.05(-0.34%)
Feb 20, 2024	14.75	14.83	14.44	14.76	24,906,504	-0.04(-0.27%)
Feb 16, 2024	15.02	15.12	14.77	14.80	24,315,054	-0.42(-2.76%)
Feb 15, 2024	15.36	15.61	15.13	15.22	26,683,254	-0.05(-0.33%)
Feb 14, 2024	15.26	15.36	14.84	15.27	25,902,268	+0.15(+0.99%)
Feb 13, 2024	15.03	15.24	14.90	15.12	26,714,468	-0.37(-2.39%)
Feb 12, 2024	15.33	15.63	15.28	15.49	27,997,026	+0.18(+1.18%)
Feb 09, 2024	15.68	15.74	14.96	15.31	45,686,720	-0.38(-2.42%)
Feb 08, 2024	15.64	15.79	15.42	15.69	26,747,760	-0.03(-0.19%)
Feb 07, 2024	16.00	16.03	15.61	15.72	27,047,274	-0.25(-1.57%)
Feb 06, 2024	15.76	16.13	15.55	15.97	22,660,972	+0.14(+0.88%)
Feb 05, 2024	16.21	16.25	15.64	15.83	32,545,392	-0.61(-3.71%)
Feb 02, 2024	16.63	16.66	16.14	16.44	32,332,124	-0.36(-2.14%)
Feb 01, 2024	17.09	17.24	16.22	16.80	41,823,768	+0.22(+1.33%)
Jan 31, 2024	16.40	17.18	16.35	16.58	37,486,292	+0.11(+0.67%)
Jan 30, 2024	16.81	17.20	16.39	16.47	42,517,628	-0.08(-0.48%)
Jan 29, 2024	15.70	16.55	15.69	16.55	37,097,964	+0.72(+4.55%)
Jan 26, 2024	16.50	16.51	15.81	15.83	39,896,560	-0.64(-3.89%)
Jan 25, 2024	16.28	16.50	16.21	16.47	40,455,192	+0.39(+2.43%)
Jan 24, 2024	16.50	16.75	16.06	16.08	35,529,416	-0.17(-1.05%)
Jan 23, 2024	16.51	16.78	16.21	16.25	40,162,164	-0.39(-2.34%)
Jan 22, 2024	17.50	17.55	16.39	16.64	54,094,280	-0.69(-3.98%)
Jan 19, 2024	17.22	17.35	16.82	17.33	21,539,366	+0.05(+0.29%)
Jan 18, 2024	17.12	17.65	16.84	17.28	31,528,700	+0.42(+2.49%)
Jan 17, 2024	16.57	16.98	16.57	16.86	15,941,822	-0.17(-1.00%)
Jan 16, 2024	16.65	17.10	16.53	17.03	24,438,978	+0.07(+0.41%)
Jan 12, 2024	17.53	17.53	16.74	16.96	24,801,390	-0.57(-3.25%)
Jan 11, 2024	17.74	17.78	17.16	17.53	23,305,652	-0.25(-1.41%)
Jan 10, 2024	17.26	17.83	17.19	17.78	24,701,320	+0.40(+2.30%)
Jan 09, 2024	17.05	17.55	17.05	17.38	20,995,500	+0.03(+0.17%)
Jan 08, 2024	17.41	17.57	17.04	17.35	26,119,352	+0.02(+0.12%)
Jan 05, 2024	16.90	17.56	16.85	17.33	34,785,400	+0.48(+2.85%)
Jan 04, 2024	16.35	17.09	16.30	16.85	33,941,044	+0.50(+3.06%)
Jan 03, 2024	16.76	16.90	16.26	16.35	43,934,820	-0.94(-5.44%)
Jan 02, 2024	18.31	18.34	17.21	17.29	36,662,312	-1.25(-6.74%)
Dec 29, 2023	18.64	18.88	18.53	18.54	25,436,676	-0.13(-0.70%)
Dec 28, 2023	18.62	18.76	18.54	18.67	17,517,106	+0.13(+0.70%)
Dec 27, 2023	18.40	18.61	18.20	18.54	25,579,968	-0.07(-0.38%)
Dec 26, 2023	18.79	18.86	18.36	18.61	26,658,252	-0.32(-1.69%)
Dec 22, 2023	19.14	19.74	18.70	18.93	38,240,420	-0.26(-1.35%)
Dec 21, 2023	18.50	19.50	18.33	19.19	63,761,060	+1.12(+6.20%)
Dec 20, 2023	18.64	18.80	18.06	18.07	34,037,888	-0.64(-3.42%)
Dec 19, 2023	18.45	18.86	18.39	18.71	27,543,620	+0.35(+1.91%)
Dec 18, 2023	18.53	18.71	18.21	18.36	26,049,478	-0.25(-1.34%)
Dec 15, 2023	18.68	18.95	18.55	18.61	36,118,900	-0.17(-0.91%)
Dec 14, 2023	18.50	19.23	18.48	18.78	41,036,592	+0.51(+2.79%)
Dec 13, 2023	17.75	18.30	17.62	18.27	38,682,888	+0.45(+2.53%)
Dec 12, 2023	17.64	18.05	17.61	17.82	22,202,408	+0.19(+1.08%)
Dec 11, 2023	18.01	18.06	17.46	17.63	34,153,564	-0.48(-2.65%)
Dec 08, 2023	17.92	18.14	17.84	18.11	32,873,204	+0.18(+1.00%)
Dec 07, 2023	17.55	18.04	17.43	17.93	33,466,856	+0.45(+2.57%)
Dec 06, 2023	16.82	17.82	16.80	17.48	43,333,512	+0.98(+5.94%)
Dec 05, 2023	16.20	16.62	16.15	16.50	27,642,548	+0.15(+0.92%)
Dec 04, 2023	15.75	16.41	15.75	16.35	36,822,164	+0.59(+3.74%)
Dec 01, 2023	15.12	15.77	15.03	15.76	31,943,636	+0.70(+4.65%)
Nov 30, 2023	15.09	15.19	14.83	15.06	30,432,230	+0.15(+1.01%)
Nov 29, 2023	14.81	15.30	14.76	14.91	27,440,200	+0.28(+1.91%)
Nov 28, 2023	14.68	14.78	14.48	14.63	18,403,600	+0.01(+0.07%)
Nov 27, 2023	14.38	14.74	14.36	14.62	21,462,684	+0.21(+1.46%)
Nov 24, 2023	14.27	14.46	14.12	14.41	8,927,295	-0.06(-0.41%)
Nov 22, 2023	14.50	14.84	14.41	14.47	26,078,084	+0.27(+1.90%)
Nov 21, 2023	14.32	14.36	13.88	14.20	26,644,020	-0.37(-2.54%)
Nov 20, 2023	14.75	15.00	14.55	14.57	23,875,412	-0.22(-1.49%)
Nov 17, 2023	14.92	15.01	14.64	14.79	25,676,554	-0.02(-0.14%)
Nov 16, 2023	14.49	14.82	14.41	14.81	31,242,316	+0.24(+1.65%)
Nov 15, 2023	14.19	14.65	14.15	14.57	46,108,696	+0.68(+4.90%)
Nov 14, 2023	13.58	14.12	13.33	13.89	46,847,752	+1.11(+8.69%)
Nov 13, 2023	12.63	12.83	12.45	12.78	19,335,308	+0.02(+0.16%)
Nov 10, 2023	12.30	12.80	12.23	12.76	21,992,418	+0.45(+3.66%)
Nov 09, 2023	12.80	12.92	12.25	12.31	22,149,952	-0.48(-3.75%)
Nov 08, 2023	12.61	12.97	12.51	12.79	30,641,916	+0.23(+1.83%)
Nov 07, 2023	12.25	12.57	12.16	12.56	23,311,744	+0.30(+2.45%)
Nov 06, 2023	12.65	12.74	12.02	12.26	30,666,880	-0.29(-2.31%)
Nov 03, 2023	12.19	12.82	12.16	12.55	43,518,100	+0.65(+5.46%)
Nov 02, 2023	11.62	12.04	11.61	11.90	30,159,724	+0.60(+5.31%)
Nov 01, 2023	11.45	11.57	11.12	11.30	26,660,844	-0.16(-1.40%)
Oct 31, 2023	11.43	11.48	11.10	11.46	25,800,328	+0.06(+0.53%)
Oct 30, 2023	11.36	11.50	11.19	11.40	28,250,424	+0.27(+2.43%)
Oct 27, 2023	11.56	11.58	11.01	11.13	25,951,008	-0.24(-2.11%)
Oct 26, 2023	11.64	11.74	10.95	11.37	38,003,376	+0.10(+0.89%)
Oct 25, 2023	11.32	11.47	11.24	11.27	22,462,074	-0.18(-1.57%)
Oct 24, 2023	11.51	11.73	11.39	11.45	23,206,526	+0.07(+0.62%)
Oct 23, 2023	10.98	11.64	10.84	11.38	41,009,544	+0.35(+3.17%)
Oct 20, 2023	11.24	11.39	11.02	11.03	33,490,728	-0.36(-3.16%)
Oct 19, 2023	11.59	11.72	11.34	11.39	36,484,204	-0.30(-2.57%)
Oct 18, 2023	12.30	12.34	11.67	11.69	37,746,328	-0.81(-6.48%)
Oct 17, 2023	12.27	12.66	12.22	12.50	22,414,868	+0.14(+1.13%)
Oct 16, 2023	12.47	12.53	12.24	12.36	28,755,068	+0.10(+0.82%)
Oct 13, 2023	12.38	12.52	12.15	12.26	25,978,380	-0.34(-2.70%)
Oct 12, 2023	12.69	12.91	12.34	12.60	28,812,420	-0.05(-0.40%)
Oct 11, 2023	12.92	13.01	12.49	12.65	25,147,756	-0.25(-1.94%)
Oct 10, 2023	12.82	13.29	12.80	12.90	26,486,012	+0.21(+1.65%)
Oct 09, 2023	12.66	12.76	12.28	12.69	37,969,944	-0.57(-4.30%)
Oct 06, 2023	13.07	13.47	12.99	13.26	26,188,716	-0.04(-0.30%)
Oct 05, 2023	13.27	13.65	13.10	13.30	24,151,376	+0.21(+1.60%)
Oct 04, 2023	12.84	13.23	12.82	13.09	35,690,632	+0.35(+2.75%)
Oct 03, 2023	13.37	13.51	12.65	12.74	53,663,464	-0.90(-6.60%)
Oct 02, 2023	13.50	14.17	13.42	13.64	38,901,000	-0.08(-0.58%)
Sep 29, 2023	14.65	15.24	13.24	13.72	91,954,976	-0.72(-4.99%)
Sep 28, 2023	13.66	14.64	13.64	14.44	45,130,980	+0.46(+3.29%)
Sep 27, 2023	13.89	14.18	13.72	13.98	25,153,136	+0.22(+1.60%)
Sep 26, 2023	13.67	13.97	13.65	13.76	26,276,016	-0.14(-1.01%)
Sep 25, 2023	13.55	14.05	13.78	13.90	29,500,252	-0.15(-1.07%)
Sep 22, 2023	14.66	14.67	14.01	14.05	21,300,580	-0.40(-2.77%)
Sep 21, 2023	14.45	14.69	14.27	14.45	22,659,936	-0.20(-1.37%)
Sep 20, 2023	15.24	15.29	14.63	14.65	22,624,472	-0.44(-2.92%)
Sep 19, 2023	15.06	15.58	15.00	15.09	23,545,336	+0.05(+0.33%)
Sep 18, 2023	15.14	15.21	14.98	15.04	19,243,354	-0.15(-0.99%)
Sep 15, 2023	15.54	15.62	15.11	15.19	24,552,504	-0.44(-2.82%)
Sep 14, 2023	15.35	15.78	15.26	15.63	24,602,930	+0.61(+4.06%)
Sep 13, 2023	15.16	15.27	14.92	15.02	23,987,188	-0.44(-2.85%)
Sep 12, 2023	15.32	15.63	15.22	15.46	15,493,896	-0.02(-0.13%)
Sep 11, 2023	15.56	15.60	14.95	15.48	18,161,366	+0.18(+1.18%)
Sep 08, 2023	15.21	15.52	15.09	15.30	13,704,426	+0.00(+0.00%)
Sep 07, 2023	15.25	15.36	14.98	15.30	18,747,868	-0.13(-0.84%)
Sep 06, 2023	15.11	15.49	15.04	15.43	19,251,878	+0.06(+0.39%)
Sep 05, 2023	15.57	15.57	14.92	15.37	31,536,252	-0.36(-2.29%)
Sep 01, 2023	15.83	16.06	15.58	15.73	16,767,266	-0.09(-0.57%)
Aug 31, 2023	15.85	16.04	15.69	15.82	21,797,080	-0.05(-0.32%)
Aug 30, 2023	16.17	16.24	15.83	15.87	18,109,984	-0.17(-1.06%)
Aug 29, 2023	15.59	16.12	15.43	16.04	17,628,272	+0.33(+2.10%)
Aug 28, 2023	15.92	16.09	15.68	15.71	19,015,634	-0.19(-1.19%)
Aug 25, 2023	15.72	15.99	15.54	15.90	19,060,532	+0.19(+1.21%)
Aug 24, 2023	16.17	16.33	15.70	15.71	21,387,560	-0.54(-3.32%)
Aug 23, 2023	15.70	16.39	15.49	16.25	29,790,922	+0.59(+3.77%)
Aug 22, 2023	15.79	15.86	15.43	15.66	20,260,434	-0.05(-0.32%)
Aug 21, 2023	15.77	15.85	15.50	15.71	18,932,232	+0.12(+0.77%)
Aug 18, 2023	15.44	15.84	15.39	15.59	25,720,864	-0.21(-1.33%)
Aug 17, 2023	16.26	16.29	15.80	15.80	27,209,232	-0.38(-2.35%)
Aug 16, 2023	16.48	16.61	16.16	16.18	22,604,460	-0.43(-2.59%)
Aug 15, 2023	16.65	16.82	16.49	16.61	17,906,692	-0.22(-1.31%)
Aug 14, 2023	16.60	16.85	16.48	16.83	20,459,304	+0.04(+0.24%)
Aug 11, 2023	17.12	17.15	16.68	16.79	26,491,332	-0.57(-3.28%)
Aug 10, 2023	17.46	17.71	17.18	17.36	22,073,896	+0.09(+0.52%)
Aug 09, 2023	17.99	18.13	17.26	17.27	24,706,650	-0.65(-3.63%)
Aug 08, 2023	17.75	17.95	17.51	17.92	21,042,090	-0.12(-0.67%)
Aug 07, 2023	17.39	18.05	17.39	18.04	29,955,368	+0.88(+5.13%)
Aug 04, 2023	17.62	17.65	17.08	17.16	26,799,304	-0.40(-2.28%)
Aug 03, 2023	17.57	17.90	17.39	17.56	22,124,056	-0.16(-0.90%)
Aug 02, 2023	17.62	17.94	17.55	17.72	25,351,924	-0.27(-1.50%)
Aug 01, 2023	18.16	18.41	17.48	17.99	42,625,024	-0.85(-4.51%)
Jul 31, 2023	18.76	18.86	18.50	18.84	26,961,140	+0.35(+1.89%)
Jul 28, 2023	18.36	18.72	18.36	18.49	24,508,424	+0.27(+1.48%)
Jul 27, 2023	18.62	18.81	18.09	18.22	50,504,872	+0.57(+3.23%)
Jul 26, 2023	17.50	17.74	17.33	17.65	23,828,768	+0.20(+1.15%)
Jul 25, 2023	17.71	17.78	17.34	17.45	26,342,470	-0.40(-2.24%)
Jul 24, 2023	17.88	18.01	17.22	17.85	28,802,136	-0.03(-0.17%)
Jul 21, 2023	17.60	17.90	17.57	17.88	27,228,280	+0.23(+1.30%)
Jul 20, 2023	18.00	18.16	17.61	17.65	32,198,820	-0.50(-2.75%)
Jul 19, 2023	18.49	18.50	17.89	18.15	35,882,912	-0.10(-0.55%)
Jul 18, 2023	17.89	18.58	17.85	18.25	39,160,376	+0.54(+3.05%)
Jul 17, 2023	17.35	17.98	17.34	17.71	35,668,104	+0.48(+2.79%)
Jul 14, 2023	17.74	17.94	17.10	17.23	41,560,928	-0.52(-2.93%)
Jul 13, 2023	18.30	18.48	17.72	17.75	49,621,272	-0.47(-2.58%)
Jul 12, 2023	19.16	19.16	18.19	18.22	56,009,792	-0.68(-3.60%)
Jul 11, 2023	19.31	19.38	18.66	18.90	43,377,000	-0.40(-2.07%)
Jul 10, 2023	19.03	19.39	18.97	19.30	39,827,036	+0.26(+1.37%)
Jul 07, 2023	18.82	19.46	18.82	19.04	44,751,056	+0.18(+0.95%)
Jul 06, 2023	18.83	19.04	18.15	18.86	56,567,396	-0.35(-1.82%)
Jul 05, 2023	18.93	19.55	18.80	19.21	55,725,032	+0.25(+1.32%)
Jul 03, 2023	18.55	19.19	18.43	18.96	44,829,120	+0.13(+0.69%)
Jun 30, 2023	17.80	18.88	17.62	18.83	115,111,288	+1.67(+9.73%)
Jun 29, 2023	17.25	17.75	16.88	17.16	60,286,824	-0.13(-0.75%)
Jun 28, 2023	15.94	17.48	15.88	17.29	96,882,872	+1.40(+8.81%)
Jun 27, 2023	14.75	15.91	14.70	15.89	62,388,176	+1.29(+8.84%)
Jun 26, 2023	14.98	15.04	13.90	14.60	106,924,784	-1.20(-7.59%)
Jun 23, 2023	15.49	15.99	15.43	15.80	39,855,064	+0.04(+0.25%)
Jun 22, 2023	15.74	15.96	15.59	15.76	23,517,090	-0.13(-0.82%)
Jun 21, 2023	15.88	16.18	15.45	15.89	37,140,388	-0.01(-0.06%)
Jun 20, 2023	15.99	16.06	15.70	15.90	37,852,676	+0.10(+0.63%)
Jun 16, 2023	16.30	16.40	15.69	15.80	51,113,088	-0.32(-1.99%)
Jun 15, 2023	15.45	16.16	15.41	16.12	64,142,132	+0.52(+3.33%)
Jun 14, 2023	15.51	15.78	15.19	15.60	59,618,564	+0.26(+1.69%)
Jun 13, 2023	15.06	15.37	14.73	15.34	67,875,456	+0.62(+4.21%)
Jun 12, 2023	13.94	15.10	13.84	14.72	126,941,248	+1.63(+12.45%)
Jun 09, 2023	12.88	13.39	12.85	13.09	34,124,564	+0.34(+2.67%)
Jun 08, 2023	12.85	12.97	12.70	12.75	31,971,968	-0.28(-2.15%)
Jun 07, 2023	12.87	13.18	12.81	13.03	38,502,416	+0.26(+2.04%)
Jun 06, 2023	12.23	12.84	12.20	12.77	32,220,490	+0.47(+3.82%)
Jun 05, 2023	12.17	12.38	12.08	12.30	30,209,080	+0.12(+0.99%)
Jun 02, 2023	12.04	12.28	11.90	12.18	36,342,364	+0.33(+2.78%)
Jun 01, 2023	11.32	11.93	11.20	11.85	39,914,112	+0.62(+5.52%)
May 31, 2023	11.40	11.45	10.94	11.23	32,698,696	-0.15(-1.32%)
May 30, 2023	11.50	11.84	11.20	11.38	32,751,600	+0.10(+0.89%)
May 26, 2023	11.15	11.37	11.15	11.28	30,569,816	+0.28(+2.55%)
May 25, 2023	11.00	11.22	10.87	11.00	40,991,000	+0.33(+3.09%)
May 24, 2023	10.84	10.86	10.38	10.67	34,244,492	-0.37(-3.35%)
May 23, 2023	11.12	11.53	11.02	11.04	31,976,852	-0.18(-1.60%)
May 22, 2023	11.07	11.28	10.83	11.22	24,210,536	+0.28(+2.56%)
May 19, 2023	11.17	11.22	10.81	10.94	28,822,704	-0.34(-3.01%)
May 18, 2023	10.97	11.32	10.97	11.28	33,836,424	+0.24(+2.17%)
May 17, 2023	10.41	11.18	10.40	11.04	53,733,796	+0.68(+6.56%)
May 16, 2023	10.26	10.64	10.07	10.36	30,036,854	+0.05(+0.48%)
May 15, 2023	9.860	10.38	9.820	10.31	27,657,430	+0.48(+4.88%)
May 12, 2023	10.25	10.26	9.680	9.830	29,797,352	-0.41(-4.00%)
May 11, 2023	10.37	10.49	10.16	10.24	25,843,904	-0.25(-2.38%)
May 10, 2023	10.80	10.89	10.34	10.49	29,636,904	-0.16(-1.50%)
May 09, 2023	10.49	10.62	10.38	10.65	26,714,936	+0.04(+0.38%)
May 08, 2023	10.15	10.66	10.04	10.61	44,168,304	+0.60(+5.99%)
May 05, 2023	9.540	10.09	9.525	10.01	52,158,188	+0.62(+6.60%)
May 04, 2023	9.780	9.840	9.210	9.390	51,830,160	-0.04(-0.42%)
May 03, 2023	9.460	9.700	9.410	9.430	28,962,402	-0.02(-0.21%)
May 02, 2023	9.380	9.540	9.170	9.450	33,368,914	-0.04(-0.42%)
May 01, 2023	9.270	9.630	9.205	9.490	43,930,504	+0.28(+3.04%)
Apr 28, 2023	8.840	9.300	8.830	9.210	34,428,676	+0.31(+3.48%)
Apr 27, 2023	8.910	8.960	8.720	8.900	25,166,780	+0.14(+1.60%)
Apr 26, 2023	9.030	9.050	8.700	8.760	33,933,436	-0.20(-2.23%)
Apr 25, 2023	9.270	9.270	8.910	8.960	27,641,604	-0.32(-3.45%)
Apr 24, 2023	9.320	9.435	9.140	9.280	23,119,690	-0.10(-1.07%)
Apr 21, 2023	9.300	9.380	9.065	9.380	28,720,332	+0.05(+0.54%)
Apr 20, 2023	9.630	9.660	9.300	9.330	38,850,984	-0.47(-4.80%)
Apr 19, 2023	9.700	9.850	9.520	9.800	25,948,874	-0.04(-0.41%)
Apr 18, 2023	9.760	9.860	9.660	9.840	22,043,140	+0.09(+0.92%)
Apr 17, 2023	9.620	9.800	9.510	9.750	24,529,032	+0.15(+1.56%)
Apr 14, 2023	9.820	9.870	9.550	9.600	21,640,228	-0.17(-1.74%)
Apr 13, 2023	9.720	9.850	9.700	9.770	21,802,080	+0.15(+1.56%)
Apr 12, 2023	10.19	10.22	9.600	9.620	34,095,164	-0.42(-4.18%)
Apr 11, 2023	9.910	10.14	9.790	10.04	26,218,062	+0.17(+1.72%)
Apr 10, 2023	9.600	9.890	9.560	9.870	24,040,628	+0.14(+1.44%)
Apr 06, 2023	9.720	9.880	9.540	9.730	28,095,400	+0.07(+0.72%)
Apr 05, 2023	9.780	9.885	9.610	9.660	25,496,194	-0.19(-1.93%)
Apr 04, 2023	10.07	10.12	9.550	9.850	38,003,836	-0.12(-1.20%)

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

Log In Using Your Account

Carnival Corp (NY: CCL )

Historical Prices

Sections

Services