US · CCL

Carnival Corporation & plc

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Consumer Cyclical · Travel Services
Headquarters: Miami, FL 33178-2428
Website: carnivalcorp.com

Price · as of 2026-09-04

$23.51

Market cap 40.64B

Price history

Weekly OHLC price history for CCL, USD per share
Week	Open	High	Low	Close
Sep 18, 2006 – Sep 22, 2006	$30.01	$30.94	$29.80	$30.02
Sep 25, 2006 – Sep 29, 2006	$30.39	$31.81	$29.99	$31.58
Oct 2, 2006 – Oct 6, 2006	$31.91	$32.74	$31.46	$32.48
Oct 9, 2006 – Oct 13, 2006	$32.28	$32.52	$31.39	$32.20
Oct 16, 2006 – Oct 20, 2006	$32.09	$32.50	$31.66	$32.28
Oct 23, 2006 – Oct 27, 2006	$32.13	$33.29	$32.04	$32.77
Oct 30, 2006 – Nov 3, 2006	$32.78	$33.32	$31.78	$31.81
Nov 6, 2006 – Nov 10, 2006	$32.01	$32.97	$31.94	$32.42
Nov 13, 2006 – Nov 17, 2006	$32.42	$33.78	$32.22	$33.67
Nov 20, 2006 – Nov 24, 2006	$33.91	$34.43	$33.68	$34.11
Nov 27, 2006 – Dec 1, 2006	$34.26	$34.38	$31.61	$31.80
Dec 4, 2006 – Dec 8, 2006	$32.06	$32.47	$31.85	$31.94
Dec 11, 2006 – Dec 15, 2006	$32.05	$32.64	$31.81	$32.21
Dec 18, 2006 – Dec 22, 2006	$32.32	$33.70	$32.08	$33.00
Dec 25, 2006 – Dec 29, 2006	$32.96	$33.97	$32.84	$33.13
Jan 1, 2007 – Jan 5, 2007	$34.13	$34.66	$33.60	$33.69
Jan 8, 2007 – Jan 12, 2007	$33.84	$34.63	$33.56	$34.38
Jan 15, 2007 – Jan 19, 2007	$34.63	$35.61	$34.33	$35.38
Jan 22, 2007 – Jan 26, 2007	$35.36	$35.49	$34.65	$35.09
Jan 29, 2007 – Feb 2, 2007	$35.12	$35.39	$34.59	$34.96
Feb 5, 2007 – Feb 9, 2007	$34.44	$34.61	$32.58	$32.72
Feb 12, 2007 – Feb 16, 2007	$33.05	$33.29	$32.62	$32.84
Feb 19, 2007 – Feb 23, 2007	$33.05	$33.27	$32.33	$32.33
Feb 26, 2007 – Mar 2, 2007	$32.45	$32.54	$30.83	$31.04
Mar 5, 2007 – Mar 9, 2007	$30.56	$31.94	$30.50	$31.42
Mar 12, 2007 – Mar 16, 2007	$31.43	$31.81	$30.15	$30.93
Mar 19, 2007 – Mar 23, 2007	$31.05	$32.79	$30.73	$32.68
Mar 26, 2007 – Mar 30, 2007	$32.69	$32.74	$31.46	$31.82
Apr 2, 2007 – Apr 5, 2007	$32.02	$32.44	$31.70	$31.75
Apr 9, 2007 – Apr 13, 2007	$31.74	$31.85	$30.60	$30.73
Apr 16, 2007 – Apr 20, 2007	$30.93	$32.22	$30.93	$32.05
Apr 23, 2007 – Apr 27, 2007	$32.11	$33.14	$32.11	$33.06
Apr 30, 2007 – May 4, 2007	$33.03	$33.40	$32.46	$32.56
May 7, 2007 – May 11, 2007	$32.57	$33.26	$32.05	$33.13
May 14, 2007 – May 18, 2007	$32.99	$33.70	$32.28	$33.65
May 21, 2007 – May 25, 2007	$33.46	$34.34	$33.23	$34.17
May 28, 2007 – Jun 1, 2007	$35.13	$35.13	$34.06	$34.58
Jun 4, 2007 – Jun 8, 2007	$34.69	$35.47	$33.25	$33.52
Jun 11, 2007 – Jun 15, 2007	$33.52	$34.65	$33.32	$34.01
Jun 18, 2007 – Jun 22, 2007	$33.95	$34.52	$32.73	$33.74
Jun 25, 2007 – Jun 29, 2007	$33.26	$33.57	$32.74	$33.37
Jul 2, 2007 – Jul 6, 2007	$32.91	$33.19	$32.51	$32.94
Jul 9, 2007 – Jul 13, 2007	$33.01	$33.01	$31.51	$32.66
Jul 16, 2007 – Jul 20, 2007	$32.56	$32.69	$31.80	$32.06
Jul 23, 2007 – Jul 27, 2007	$32.06	$32.21	$30.24	$30.32
Jul 30, 2007 – Aug 3, 2007	$30.24	$31.02	$29.81	$29.84
Aug 6, 2007 – Aug 10, 2007	$29.90	$32.66	$29.57	$32.61
Aug 13, 2007 – Aug 17, 2007	$32.76	$32.79	$28.53	$30.86
Aug 20, 2007 – Aug 24, 2007	$30.79	$31.64	$30.09	$31.61
Aug 27, 2007 – Aug 31, 2007	$31.39	$31.88	$30.63	$31.44
Sep 3, 2007 – Sep 7, 2007	$31.85	$32.02	$30.70	$30.84
Sep 10, 2007 – Sep 14, 2007	$30.80	$31.22	$30.09	$30.71
Sep 17, 2007 – Sep 21, 2007	$30.48	$34.68	$30.34	$33.93
Sep 24, 2007 – Sep 28, 2007	$34.09	$34.62	$33.28	$33.39
Oct 1, 2007 – Oct 5, 2007	$33.46	$35.17	$33.30	$35.03
Oct 8, 2007 – Oct 12, 2007	$34.76	$35.92	$34.49	$34.63
Oct 15, 2007 – Oct 19, 2007	$34.69	$34.80	$32.50	$32.58
Oct 22, 2007 – Oct 26, 2007	$32.76	$34.12	$32.52	$32.87
Oct 29, 2007 – Nov 2, 2007	$33.06	$33.27	$31.52	$31.79
Nov 5, 2007 – Nov 9, 2007	$31.70	$31.87	$30.24	$30.26
Nov 12, 2007 – Nov 16, 2007	$30.00	$31.74	$30.00	$30.97
Nov 19, 2007 – Nov 23, 2007	$30.16	$30.64	$29.27	$29.73
Nov 26, 2007 – Nov 30, 2007	$29.81	$31.86	$29.38	$31.39
Dec 3, 2007 – Dec 7, 2007	$31.18	$31.61	$30.50	$31.31
Dec 10, 2007 – Dec 14, 2007	$31.75	$32.15	$30.60	$31.32
Dec 17, 2007 – Dec 21, 2007	$31.46	$31.63	$30.31	$31.54
Dec 24, 2007 – Dec 28, 2007	$31.44	$31.98	$30.84	$31.04
Dec 31, 2007 – Jan 4, 2008	$31.00	$31.22	$28.87	$29.02
Jan 7, 2008 – Jan 11, 2008	$28.91	$29.44	$27.22	$27.53
Jan 14, 2008 – Jan 18, 2008	$27.72	$27.88	$26.19	$26.62
Jan 21, 2008 – Jan 25, 2008	$26.17	$29.89	$26.17	$28.81
Jan 28, 2008 – Feb 1, 2008	$29.22	$31.47	$28.59	$31.16
Feb 4, 2008 – Feb 8, 2008	$31.03	$31.08	$28.05	$28.40
Feb 11, 2008 – Feb 15, 2008	$28.34	$29.96	$28.12	$28.77
Feb 18, 2008 – Feb 22, 2008	$29.38	$29.50	$28.50	$29.40
Feb 25, 2008 – Feb 29, 2008	$29.44	$30.16	$27.48	$27.64
Mar 3, 2008 – Mar 7, 2008	$27.67	$28.53	$26.85	$26.99
Mar 10, 2008 – Mar 14, 2008	$27.13	$27.81	$26.25	$26.59
Mar 17, 2008 – Mar 20, 2008	$25.91	$28.73	$25.36	$28.72
Mar 24, 2008 – Mar 28, 2008	$28.90	$30.44	$27.82	$27.89
Mar 31, 2008 – Apr 4, 2008	$27.99	$30.58	$27.81	$29.26
Apr 7, 2008 – Apr 11, 2008	$29.50	$29.67	$27.75	$27.90
Apr 14, 2008 – Apr 18, 2008	$28.18	$30.06	$27.23	$29.84
Apr 21, 2008 – Apr 25, 2008	$29.57	$29.67	$27.08	$27.71
Apr 28, 2008 – May 2, 2008	$27.73	$30.00	$27.54	$29.46
May 5, 2008 – May 9, 2008	$29.36	$29.41	$27.77	$27.90
May 12, 2008 – May 16, 2008	$28.20	$28.63	$27.63	$27.85
May 19, 2008 – May 23, 2008	$27.83	$28.30	$26.20	$26.25
May 26, 2008 – May 30, 2008	$26.52	$28.53	$26.40	$28.43
Jun 2, 2008 – Jun 6, 2008	$28.00	$28.11	$26.40	$26.42
Jun 9, 2008 – Jun 13, 2008	$26.45	$26.70	$25.69	$26.25
Jun 16, 2008 – Jun 20, 2008	$25.88	$26.30	$24.03	$25.17
Jun 23, 2008 – Jun 27, 2008	$24.72	$25.71	$23.02	$23.37
Jun 30, 2008 – Jul 3, 2008	$23.64	$23.81	$22.42	$22.63
Jul 7, 2008 – Jul 11, 2008	$22.59	$24.40	$21.06	$21.50
Jul 14, 2008 – Jul 18, 2008	$22.16	$26.31	$20.74	$26.00
Jul 21, 2008 – Jul 25, 2008	$25.67	$29.21	$24.82	$26.90
Jul 28, 2008 – Aug 1, 2008	$26.61	$27.39	$25.60	$25.95
Aug 4, 2008 – Aug 8, 2008	$26.20	$28.55	$25.98	$28.32
Aug 11, 2008 – Aug 15, 2008	$28.18	$29.45	$26.30	$28.01
Aug 18, 2008 – Aug 22, 2008	$27.67	$27.76	$25.37	$26.74
Aug 25, 2008 – Aug 29, 2008	$26.55	$27.11	$25.49	$26.59
Sep 1, 2008 – Sep 5, 2008	$27.31	$28.85	$26.84	$27.98
Sep 8, 2008 – Sep 12, 2008	$28.78	$30.18	$27.65	$29.49
Sep 15, 2008 – Sep 19, 2008	$28.64	$30.42	$26.66	$28.53
Sep 22, 2008 – Sep 26, 2008	$28.81	$28.81	$25.13	$25.47
Sep 29, 2008 – Oct 3, 2008	$24.95	$25.96	$23.36	$23.49
Oct 6, 2008 – Oct 10, 2008	$22.88	$23.36	$17.28	$20.11
Oct 13, 2008 – Oct 17, 2008	$20.56	$23.08	$18.59	$21.23
Oct 20, 2008 – Oct 24, 2008	$21.26	$22.19	$17.98	$19.03
Oct 27, 2008 – Oct 31, 2008	$18.59	$21.43	$15.73	$18.23
Nov 3, 2008 – Nov 7, 2008	$17.92	$18.27	$15.48	$15.81
Nov 10, 2008 – Nov 14, 2008	$16.38	$16.39	$12.98	$13.61
Nov 17, 2008 – Nov 21, 2008	$13.66	$14.18	$10.89	$11.56
Nov 24, 2008 – Nov 28, 2008	$12.25	$15.46	$11.82	$15.39
Dec 1, 2008 – Dec 5, 2008	$14.55	$15.89	$14.09	$15.74
Dec 8, 2008 – Dec 12, 2008	$15.77	$17.00	$15.39	$15.92
Dec 15, 2008 – Dec 19, 2008	$15.77	$18.14	$14.95	$17.74
Dec 22, 2008 – Dec 26, 2008	$17.29	$17.57	$16.52	$17.11
Dec 29, 2008 – Jan 2, 2009	$16.73	$18.80	$16.58	$18.73
Jan 5, 2009 – Jan 9, 2009	$18.38	$18.89	$17.02	$17.31
Jan 12, 2009 – Jan 16, 2009	$17.16	$17.21	$14.74	$15.47
Jan 19, 2009 – Jan 23, 2009	$14.95	$15.20	$13.63	$14.20
Jan 26, 2009 – Jan 30, 2009	$14.07	$14.90	$13.29	$13.33
Feb 2, 2009 – Feb 6, 2009	$13.05	$15.46	$12.89	$15.17
Feb 9, 2009 – Feb 13, 2009	$15.09	$16.12	$14.81	$15.30
Feb 16, 2009 – Feb 20, 2009	$14.66	$14.90	$13.80	$14.22
Feb 23, 2009 – Feb 27, 2009	$14.50	$15.37	$13.57	$14.34
Mar 2, 2009 – Mar 6, 2009	$14.05	$14.68	$12.36	$12.68
Mar 9, 2009 – Mar 13, 2009	$12.59	$15.43	$12.32	$15.06
Mar 16, 2009 – Mar 20, 2009	$15.40	$16.67	$14.77	$15.61
Mar 23, 2009 – Mar 27, 2009	$16.04	$18.28	$15.57	$16.25
Mar 30, 2009 – Apr 3, 2009	$15.66	$18.80	$15.17	$18.71
Apr 6, 2009 – Apr 9, 2009	$18.47	$19.00	$17.12	$18.76
Apr 13, 2009 – Apr 17, 2009	$18.53	$20.52	$18.20	$19.97
Apr 20, 2009 – Apr 24, 2009	$19.02	$21.07	$18.03	$20.84
Apr 27, 2009 – May 1, 2009	$18.95	$20.28	$17.41	$19.16
May 4, 2009 – May 8, 2009	$19.41	$21.81	$19.27	$20.43
May 11, 2009 – May 15, 2009	$19.96	$20.52	$18.06	$18.32
May 18, 2009 – May 22, 2009	$19.19	$19.90	$17.80	$18.29
May 25, 2009 – May 29, 2009	$18.10	$19.26	$17.44	$18.65
Jun 1, 2009 – Jun 5, 2009	$18.97	$19.86	$18.62	$18.73
Jun 8, 2009 – Jun 12, 2009	$18.44	$18.67	$17.11	$17.72
Jun 15, 2009 – Jun 19, 2009	$17.32	$19.86	$16.25	$19.50
Jun 22, 2009 – Jun 26, 2009	$19.08	$19.34	$17.81	$18.58
Jun 29, 2009 – Jul 2, 2009	$18.67	$19.35	$18.41	$18.58
Jul 6, 2009 – Jul 10, 2009	$18.44	$18.73	$17.59	$18.09
Jul 13, 2009 – Jul 17, 2009	$18.06	$20.11	$17.79	$19.31
Jul 20, 2009 – Jul 24, 2009	$19.72	$21.19	$19.62	$20.89
Jul 27, 2009 – Jul 31, 2009	$20.48	$21.05	$19.72	$20.52
Aug 3, 2009 – Aug 7, 2009	$21.00	$22.54	$20.92	$22.25
Aug 10, 2009 – Aug 14, 2009	$22.13	$22.65	$21.30	$21.88
Aug 17, 2009 – Aug 21, 2009	$21.03	$22.81	$20.60	$22.63
Aug 24, 2009 – Aug 28, 2009	$23.17	$23.19	$21.77	$22.24
Aug 31, 2009 – Sep 4, 2009	$22.09	$22.14	$20.72	$21.51
Sep 7, 2009 – Sep 11, 2009	$22.72	$24.20	$22.39	$23.93
Sep 14, 2009 – Sep 18, 2009	$23.57	$24.78	$23.56	$23.65
Sep 21, 2009 – Sep 25, 2009	$23.48	$25.62	$23.14	$24.20
Sep 28, 2009 – Oct 2, 2009	$24.31	$24.84	$23.60	$23.78
Oct 5, 2009 – Oct 9, 2009	$23.93	$24.75	$23.61	$23.93
Oct 12, 2009 – Oct 16, 2009	$24.15	$24.65	$23.69	$24.24
Oct 19, 2009 – Oct 23, 2009	$24.65	$24.97	$23.31	$23.48
Oct 26, 2009 – Oct 30, 2009	$23.45	$23.51	$21.29	$21.34
Nov 2, 2009 – Nov 6, 2009	$21.54	$22.65	$21.04	$22.41
Nov 9, 2009 – Nov 13, 2009	$22.75	$23.82	$22.61	$23.66
Nov 16, 2009 – Nov 20, 2009	$23.82	$24.18	$23.14	$23.52
Nov 23, 2009 – Nov 27, 2009	$23.79	$24.24	$23.09	$23.47
Nov 30, 2009 – Dec 4, 2009	$23.34	$24.45	$23.10	$24.09
Dec 7, 2009 – Dec 11, 2009	$23.89	$24.11	$22.82	$23.77
Dec 14, 2009 – Dec 18, 2009	$24.05	$25.39	$23.35	$23.62
Dec 21, 2009 – Dec 24, 2009	$24.04	$24.25	$23.63	$23.81
Dec 28, 2009 – Dec 31, 2009	$23.96	$24.12	$23.22	$23.23
Jan 4, 2010 – Jan 8, 2010	$23.67	$24.40	$23.27	$24.35
Jan 11, 2010 – Jan 15, 2010	$24.62	$25.86	$23.82	$25.09
Jan 18, 2010 – Jan 22, 2010	$25.38	$25.94	$24.40	$24.41
Jan 25, 2010 – Jan 29, 2010	$25.05	$25.54	$24.39	$24.43
Feb 1, 2010 – Feb 5, 2010	$24.74	$25.47	$23.33	$23.84
Feb 8, 2010 – Feb 12, 2010	$23.78	$24.62	$23.61	$24.06
Feb 15, 2010 – Feb 19, 2010	$24.34	$25.15	$24.25	$24.91
Feb 22, 2010 – Feb 26, 2010	$25.13	$26.59	$24.58	$26.44
Mar 1, 2010 – Mar 5, 2010	$26.25	$27.28	$26.13	$27.23
Mar 8, 2010 – Mar 12, 2010	$27.12	$27.64	$26.70	$27.56
Mar 15, 2010 – Mar 19, 2010	$27.27	$28.21	$27.04	$27.66
Mar 22, 2010 – Mar 26, 2010	$27.21	$28.93	$27.12	$28.52
Mar 29, 2010 – Apr 1, 2010	$28.70	$29.07	$28.40	$28.85
Apr 5, 2010 – Apr 9, 2010	$28.92	$29.26	$27.82	$28.66
Apr 12, 2010 – Apr 16, 2010	$28.80	$29.26	$28.09	$28.65
Apr 19, 2010 – Apr 23, 2010	$28.16	$31.47	$28.11	$31.44
Apr 26, 2010 – Apr 30, 2010	$31.68	$32.50	$30.43	$30.66
May 3, 2010 – May 7, 2010	$30.93	$31.25	$26.19	$26.97
May 10, 2010 – May 14, 2010	$28.68	$29.52	$27.38	$27.62
May 17, 2010 – May 21, 2010	$27.84	$28.57	$25.80	$26.25
May 24, 2010 – May 28, 2010	$26.31	$27.37	$25.11	$26.71
May 31, 2010 – Jun 4, 2010	$26.84	$27.67	$25.93	$26.02
Jun 7, 2010 – Jun 11, 2010	$26.27	$26.80	$24.89	$26.77
Jun 14, 2010 – Jun 18, 2010	$27.33	$27.63	$25.98	$26.11
Jun 21, 2010 – Jun 25, 2010	$26.52	$26.58	$23.71	$24.02
Jun 28, 2010 – Jul 2, 2010	$24.23	$24.26	$21.88	$22.57
Jul 5, 2010 – Jul 9, 2010	$23.08	$23.74	$22.27	$23.68
Jul 12, 2010 – Jul 16, 2010	$23.39	$24.33	$23.08	$23.16
Jul 19, 2010 – Jul 23, 2010	$23.21	$25.28	$22.63	$25.21
Jul 26, 2010 – Jul 30, 2010	$25.12	$25.94	$24.98	$25.57
Aug 2, 2010 – Aug 6, 2010	$26.12	$26.60	$25.77	$26.27
Aug 9, 2010 – Aug 13, 2010	$26.27	$26.33	$23.69	$23.97
Aug 16, 2010 – Aug 20, 2010	$23.72	$24.63	$23.07	$23.51
Aug 23, 2010 – Aug 27, 2010	$23.58	$23.74	$22.15	$23.27
Aug 30, 2010 – Sep 3, 2010	$23.20	$25.71	$22.56	$25.64
Sep 6, 2010 – Sep 10, 2010	$25.05	$26.37	$24.94	$26.09
Sep 13, 2010 – Sep 17, 2010	$26.45	$26.85	$26.04	$26.57
Sep 20, 2010 – Sep 24, 2010	$26.83	$28.79	$26.80	$27.95
Sep 27, 2010 – Oct 1, 2010	$28.01	$28.90	$27.56	$28.39
Oct 4, 2010 – Oct 8, 2010	$28.30	$29.86	$27.84	$29.79
Oct 11, 2010 – Oct 15, 2010	$29.70	$30.02	$29.02	$29.09
Oct 18, 2010 – Oct 22, 2010	$29.16	$29.75	$28.78	$29.69
Oct 25, 2010 – Oct 29, 2010	$30.05	$32.30	$29.93	$31.93
Nov 1, 2010 – Nov 5, 2010	$32.23	$33.21	$31.38	$33.06
Nov 8, 2010 – Nov 12, 2010	$32.80	$32.91	$31.18	$31.46
Nov 15, 2010 – Nov 19, 2010	$31.48	$31.52	$30.38	$31.08
Nov 22, 2010 – Nov 26, 2010	$30.98	$31.51	$30.24	$30.96
Nov 29, 2010 – Dec 3, 2010	$30.54	$32.22	$30.06	$32.09
Dec 6, 2010 – Dec 10, 2010	$31.80	$32.94	$31.71	$32.59
Dec 13, 2010 – Dec 17, 2010	$32.97	$32.97	$31.21	$31.51
Dec 20, 2010 – Dec 23, 2010	$31.93	$35.01	$31.56	$34.32
Dec 27, 2010 – Dec 31, 2010	$34.13	$34.39	$33.85	$34.18
Jan 3, 2011 – Jan 7, 2011	$34.43	$35.68	$34.34	$34.94
Jan 10, 2011 – Jan 14, 2011	$34.49	$35.58	$34.12	$35.47
Jan 17, 2011 – Jan 21, 2011	$35.58	$35.68	$33.69	$34.19
Jan 24, 2011 – Jan 28, 2011	$33.95	$35.25	$32.99	$33.07
Jan 31, 2011 – Feb 4, 2011	$33.18	$34.06	$33.08	$33.94
Feb 7, 2011 – Feb 11, 2011	$33.92	$35.37	$33.86	$35.31
Feb 14, 2011 – Feb 18, 2011	$35.18	$35.27	$33.87	$34.06
Feb 21, 2011 – Feb 25, 2011	$32.15	$32.88	$30.20	$31.89
Feb 28, 2011 – Mar 4, 2011	$32.25	$32.32	$29.62	$30.08
Mar 7, 2011 – Mar 11, 2011	$30.29	$31.13	$29.16	$29.77
Mar 14, 2011 – Mar 18, 2011	$29.39	$29.94	$28.38	$29.54
Mar 21, 2011 – Mar 25, 2011	$30.01	$30.77	$28.78	$28.91
Mar 28, 2011 – Apr 1, 2011	$29.12	$29.22	$28.22	$28.51
Apr 4, 2011 – Apr 8, 2011	$29.19	$29.19	$27.65	$27.88
Apr 11, 2011 – Apr 15, 2011	$27.93	$29.21	$27.74	$28.31
Apr 18, 2011 – Apr 21, 2011	$27.76	$28.85	$27.70	$28.03
Apr 25, 2011 – Apr 29, 2011	$27.94	$29.37	$27.50	$28.38
May 2, 2011 – May 6, 2011	$28.56	$31.27	$28.35	$29.95
May 9, 2011 – May 13, 2011	$29.80	$31.18	$29.40	$30.57
May 16, 2011 – May 20, 2011	$30.31	$30.55	$29.58	$29.67
May 23, 2011 – May 27, 2011	$28.99	$29.25	$28.20	$28.80
May 30, 2011 – Jun 3, 2011	$29.29	$29.29	$27.37	$27.49
Jun 6, 2011 – Jun 10, 2011	$27.40	$28.03	$26.56	$26.85
Jun 13, 2011 – Jun 17, 2011	$26.25	$26.99	$25.66	$26.45
Jun 20, 2011 – Jun 24, 2011	$26.18	$28.43	$26.03	$27.98
Jun 27, 2011 – Jul 1, 2011	$28.04	$29.12	$27.95	$29.09
Jul 4, 2011 – Jul 8, 2011	$28.98	$29.02	$27.61	$28.04
Jul 11, 2011 – Jul 15, 2011	$27.33	$27.49	$26.01	$26.39
Jul 18, 2011 – Jul 22, 2011	$26.01	$27.64	$25.79	$27.41
Jul 25, 2011 – Jul 29, 2011	$27.14	$27.56	$24.96	$24.98
Aug 1, 2011 – Aug 5, 2011	$25.42	$25.42	$22.61	$24.17
Aug 8, 2011 – Aug 12, 2011	$22.99	$23.92	$22.02	$23.33
Aug 15, 2011 – Aug 19, 2011	$23.54	$23.95	$21.72	$22.14
Aug 22, 2011 – Aug 26, 2011	$22.75	$24.07	$22.08	$23.37
Aug 29, 2011 – Sep 2, 2011	$23.77	$25.43	$23.16	$23.33
Sep 5, 2011 – Sep 9, 2011	$22.51	$24.25	$22.45	$23.20
Sep 12, 2011 – Sep 16, 2011	$22.90	$25.48	$22.80	$25.35
Sep 19, 2011 – Sep 23, 2011	$24.55	$26.52	$23.18	$23.68
Sep 26, 2011 – Sep 30, 2011	$24.38	$25.03	$22.91	$22.91
Oct 3, 2011 – Oct 7, 2011	$22.68	$24.45	$21.56	$23.90
Oct 10, 2011 – Oct 14, 2011	$24.44	$25.91	$24.42	$25.73
Oct 17, 2011 – Oct 21, 2011	$25.55	$26.69	$24.99	$26.53
Oct 24, 2011 – Oct 28, 2011	$26.73	$28.22	$26.49	$27.31
Oct 31, 2011 – Nov 4, 2011	$27.01	$27.23	$24.76	$25.77
Nov 7, 2011 – Nov 11, 2011	$25.78	$26.12	$24.49	$25.31
Nov 14, 2011 – Nov 18, 2011	$25.16	$25.27	$23.08	$24.36
Nov 21, 2011 – Nov 25, 2011	$23.65	$24.45	$23.02	$23.22
Nov 28, 2011 – Dec 2, 2011	$24.02	$25.74	$23.94	$25.48
Dec 5, 2011 – Dec 9, 2011	$26.12	$26.41	$25.32	$25.91
Dec 12, 2011 – Dec 16, 2011	$25.68	$26.26	$24.91	$25.82
Dec 19, 2011 – Dec 23, 2011	$26.08	$26.26	$24.19	$25.30
Dec 26, 2011 – Dec 30, 2011	$25.38	$25.54	$24.65	$24.88
Jan 2, 2012 – Jan 6, 2012	$25.51	$25.72	$24.76	$25.08
Jan 9, 2012 – Jan 13, 2012	$25.19	$26.85	$24.94	$26.13
Jan 16, 2012 – Jan 20, 2012	$22.47	$24.46	$22.27	$24.06
Jan 23, 2012 – Jan 27, 2012	$23.73	$24.30	$23.05	$23.23
Jan 30, 2012 – Feb 3, 2012	$22.73	$24.60	$22.45	$24.39
Feb 6, 2012 – Feb 10, 2012	$24.23	$24.57	$23.59	$23.67
Feb 13, 2012 – Feb 17, 2012	$23.61	$23.75	$22.83	$23.61
Feb 20, 2012 – Feb 24, 2012	$23.64	$23.74	$22.89	$23.03
Feb 27, 2012 – Mar 2, 2012	$22.77	$23.88	$22.40	$23.49
Mar 5, 2012 – Mar 9, 2012	$23.28	$24.65	$22.45	$23.49
Mar 12, 2012 – Mar 16, 2012	$24.11	$25.11	$23.68	$24.83
Mar 19, 2012 – Mar 23, 2012	$24.89	$25.26	$24.32	$24.52
Mar 26, 2012 – Mar 30, 2012	$24.86	$25.30	$24.17	$24.65
Apr 2, 2012 – Apr 5, 2012	$24.60	$24.65	$23.35	$23.57
Apr 9, 2012 – Apr 13, 2012	$23.25	$24.28	$23.08	$23.99
Apr 16, 2012 – Apr 20, 2012	$24.04	$25.10	$23.82	$24.34
Apr 23, 2012 – Apr 27, 2012	$24.06	$25.47	$23.83	$25.23
Apr 30, 2012 – May 4, 2012	$25.00	$25.53	$24.64	$24.79
May 7, 2012 – May 11, 2012	$24.33	$24.71	$23.83	$24.17
May 14, 2012 – May 18, 2012	$23.92	$24.88	$23.58	$23.71
May 21, 2012 – May 25, 2012	$23.81	$25.03	$23.67	$24.74
May 28, 2012 – Jun 1, 2012	$24.91	$25.04	$24.02	$24.06
Jun 4, 2012 – Jun 8, 2012	$24.09	$25.59	$23.73	$25.57
Jun 11, 2012 – Jun 15, 2012	$25.59	$27.00	$25.31	$26.91
Jun 18, 2012 – Jun 22, 2012	$26.83	$27.57	$25.74	$26.06
Jun 25, 2012 – Jun 29, 2012	$25.84	$26.86	$25.75	$26.53
Jul 2, 2012 – Jul 6, 2012	$26.73	$26.75	$25.91	$26.08
Jul 9, 2012 – Jul 13, 2012	$26.08	$26.13	$24.76	$25.12
Jul 16, 2012 – Jul 20, 2012	$25.21	$26.12	$24.93	$25.48
Jul 23, 2012 – Jul 27, 2012	$24.96	$26.27	$24.50	$26.17
Jul 30, 2012 – Aug 3, 2012	$26.17	$26.48	$25.27	$26.35
Aug 6, 2012 – Aug 10, 2012	$26.35	$26.81	$26.21	$26.36
Aug 13, 2012 – Aug 17, 2012	$26.29	$26.57	$25.98	$26.43
Aug 20, 2012 – Aug 24, 2012	$26.30	$26.95	$25.62	$25.94
Aug 27, 2012 – Aug 31, 2012	$26.09	$27.60	$25.73	$27.04
Sep 3, 2012 – Sep 7, 2012	$26.98	$28.91	$26.83	$28.89
Sep 10, 2012 – Sep 14, 2012	$28.91	$29.74	$28.46	$29.60
Sep 17, 2012 – Sep 21, 2012	$29.58	$29.67	$29.02	$29.16
Sep 24, 2012 – Sep 28, 2012	$28.94	$30.42	$28.32	$28.41
Oct 1, 2012 – Oct 5, 2012	$28.58	$29.43	$28.00	$28.95
Oct 8, 2012 – Oct 12, 2012	$28.90	$29.20	$28.50	$28.67
Oct 15, 2012 – Oct 19, 2012	$28.84	$30.59	$28.81	$29.78
Oct 22, 2012 – Oct 26, 2012	$29.96	$30.73	$29.32	$29.52
Oct 29, 2012 – Nov 2, 2012	$30.02	$30.68	$29.48	$30.22
Nov 5, 2012 – Nov 9, 2012	$30.05	$30.70	$29.67	$30.54
Nov 12, 2012 – Nov 16, 2012	$30.59	$30.59	$28.85	$29.05
Nov 19, 2012 – Nov 23, 2012	$29.53	$30.68	$29.48	$30.68
Nov 26, 2012 – Nov 30, 2012	$30.41	$30.57	$29.85	$30.35
Dec 3, 2012 – Dec 7, 2012	$30.48	$30.54	$29.24	$30.16
Dec 10, 2012 – Dec 14, 2012	$29.92	$30.56	$29.88	$30.01
Dec 17, 2012 – Dec 21, 2012	$30.24	$31.79	$29.10	$29.46
Dec 24, 2012 – Dec 28, 2012	$29.26	$29.61	$28.66	$28.67
Dec 31, 2012 – Jan 4, 2013	$28.73	$29.84	$28.68	$29.49
Jan 7, 2013 – Jan 11, 2013	$29.39	$29.84	$29.22	$29.46
Jan 14, 2013 – Jan 18, 2013	$29.63	$31.18	$29.63	$30.70
Jan 21, 2013 – Jan 25, 2013	$30.95	$31.17	$30.42	$31.13
Jan 28, 2013 – Feb 1, 2013	$31.08	$31.25	$30.73	$31.15
Feb 4, 2013 – Feb 8, 2013	$31.22	$31.53	$30.49	$31.04
Feb 11, 2013 – Feb 15, 2013	$30.87	$31.18	$29.28	$29.38
Feb 18, 2013 – Feb 22, 2013	$29.16	$29.26	$27.90	$28.04
Feb 25, 2013 – Mar 1, 2013	$28.01	$28.96	$27.54	$28.72
Mar 4, 2013 – Mar 8, 2013	$28.74	$29.29	$28.46	$28.58
Mar 11, 2013 – Mar 15, 2013	$28.43	$28.97	$26.87	$28.00
Mar 18, 2013 – Mar 22, 2013	$27.20	$27.64	$26.51	$27.27
Mar 25, 2013 – Mar 28, 2013	$27.24	$27.56	$26.71	$27.48
Apr 1, 2013 – Apr 5, 2013	$27.52	$27.56	$26.16	$26.88
Apr 8, 2013 – Apr 12, 2013	$26.78	$27.43	$26.73	$27.35
Apr 15, 2013 – Apr 19, 2013	$27.15	$27.25	$26.41	$26.75
Apr 22, 2013 – Apr 26, 2013	$26.74	$27.94	$26.39	$27.61
Apr 29, 2013 – May 3, 2013	$27.68	$28.46	$27.13	$28.32
May 6, 2013 – May 10, 2013	$28.34	$28.63	$27.99	$28.14
May 13, 2013 – May 17, 2013	$27.90	$28.29	$27.74	$28.04
May 20, 2013 – May 24, 2013	$28.08	$28.37	$26.24	$26.54
May 27, 2013 – May 31, 2013	$26.70	$27.24	$26.46	$26.72
Jun 3, 2013 – Jun 7, 2013	$26.42	$26.52	$25.89	$26.41
Jun 10, 2013 – Jun 14, 2013	$26.38	$27.43	$25.89	$27.32
Jun 17, 2013 – Jun 21, 2013	$27.41	$27.70	$26.76	$26.99
Jun 24, 2013 – Jun 28, 2013	$26.69	$28.30	$26.24	$27.68
Jul 1, 2013 – Jul 5, 2013	$27.90	$28.44	$27.80	$28.41
Jul 8, 2013 – Jul 12, 2013	$28.52	$29.14	$28.17	$29.11
Jul 15, 2013 – Jul 19, 2013	$29.15	$29.77	$28.86	$29.57
Jul 22, 2013 – Jul 26, 2013	$29.67	$30.18	$29.33	$30.16
Jul 29, 2013 – Aug 2, 2013	$30.01	$30.53	$29.76	$30.43
Aug 5, 2013 – Aug 9, 2013	$30.69	$30.71	$29.27	$29.47
Aug 12, 2013 – Aug 16, 2013	$29.24	$29.92	$29.21	$29.48
Aug 19, 2013 – Aug 23, 2013	$29.40	$30.58	$28.90	$30.38
Aug 26, 2013 – Aug 30, 2013	$30.38	$30.75	$29.12	$29.34
Sep 2, 2013 – Sep 6, 2013	$29.22	$29.52	$28.54	$29.15
Sep 9, 2013 – Sep 13, 2013	$29.25	$30.52	$29.18	$30.43
Sep 16, 2013 – Sep 20, 2013	$30.82	$30.86	$29.94	$30.14
Sep 23, 2013 – Sep 27, 2013	$30.36	$30.61	$26.42	$26.73
Sep 30, 2013 – Oct 4, 2013	$26.65	$26.71	$26.06	$26.36
Oct 7, 2013 – Oct 11, 2013	$26.13	$26.29	$25.56	$26.22
Oct 14, 2013 – Oct 18, 2013	$26.16	$26.87	$25.88	$26.62
Oct 21, 2013 – Oct 25, 2013	$26.63	$28.33	$26.63	$28.15
Oct 28, 2013 – Nov 1, 2013	$28.25	$28.46	$28.04	$28.32
Nov 4, 2013 – Nov 8, 2013	$28.46	$29.53	$28.40	$29.49
Nov 11, 2013 – Nov 15, 2013	$29.29	$29.46	$28.42	$29.27
Nov 18, 2013 – Nov 22, 2013	$29.23	$29.75	$28.63	$29.57
Nov 25, 2013 – Nov 29, 2013	$29.70	$29.82	$29.27	$29.56
Dec 2, 2013 – Dec 6, 2013	$29.39	$29.66	$28.50	$28.93
Dec 9, 2013 – Dec 13, 2013	$28.80	$29.53	$28.77	$29.46
Dec 16, 2013 – Dec 20, 2013	$29.38	$31.96	$29.38	$31.80
Dec 23, 2013 – Dec 27, 2013	$32.30	$33.08	$31.99	$32.66
Dec 30, 2013 – Jan 3, 2014	$32.79	$33.13	$32.43	$32.62
Jan 6, 2014 – Jan 10, 2014	$32.60	$33.80	$32.02	$33.77
Jan 13, 2014 – Jan 17, 2014	$33.56	$34.29	$33.52	$33.86
Jan 20, 2014 – Jan 24, 2014	$34.09	$34.14	$32.02	$32.05
Jan 27, 2014 – Jan 31, 2014	$32.88	$33.41	$31.94	$32.08
Feb 3, 2014 – Feb 7, 2014	$32.27	$33.10	$31.07	$32.67
Feb 10, 2014 – Feb 14, 2014	$32.57	$33.38	$32.48	$33.37
Feb 17, 2014 – Feb 21, 2014	$33.31	$33.40	$32.01	$32.48
Feb 24, 2014 – Feb 28, 2014	$32.36	$33.48	$32.35	$32.68
Mar 3, 2014 – Mar 7, 2014	$31.87	$32.67	$31.72	$32.54
Mar 10, 2014 – Mar 14, 2014	$32.26	$32.41	$31.45	$31.65
Mar 17, 2014 – Mar 21, 2014	$31.83	$33.29	$31.79	$32.94
Mar 24, 2014 – Mar 28, 2014	$33.10	$33.12	$30.53	$30.68
Mar 31, 2014 – Apr 4, 2014	$30.93	$32.05	$30.83	$31.23
Apr 7, 2014 – Apr 11, 2014	$31.41	$31.54	$30.31	$30.51
Apr 14, 2014 – Apr 17, 2014	$30.17	$30.81	$29.49	$30.75
Apr 21, 2014 – Apr 25, 2014	$30.74	$31.59	$30.56	$31.36
Apr 28, 2014 – May 2, 2014	$31.34	$32.74	$31.18	$31.98
May 5, 2014 – May 9, 2014	$31.80	$32.68	$31.44	$32.24
May 12, 2014 – May 16, 2014	$32.33	$32.95	$31.16	$31.51
May 19, 2014 – May 23, 2014	$31.36	$33.19	$31.24	$33.18
May 26, 2014 – May 30, 2014	$33.29	$33.41	$32.55	$33.19
Jun 2, 2014 – Jun 6, 2014	$33.24	$33.64	$33.03	$33.37
Jun 9, 2014 – Jun 13, 2014	$33.65	$33.70	$32.02	$32.27
Jun 16, 2014 – Jun 20, 2014	$31.93	$32.70	$31.50	$32.43
Jun 23, 2014 – Jun 27, 2014	$32.33	$32.84	$31.29	$31.46
Jun 30, 2014 – Jul 3, 2014	$31.49	$31.54	$31.06	$31.40
Jul 7, 2014 – Jul 11, 2014	$31.34	$31.39	$29.95	$30.51
Jul 14, 2014 – Jul 18, 2014	$30.60	$30.68	$29.82	$30.28
Jul 21, 2014 – Jul 25, 2014	$30.05	$31.11	$29.74	$30.41
Jul 28, 2014 – Aug 1, 2014	$30.12	$30.50	$29.93	$30.21
Aug 4, 2014 – Aug 8, 2014	$30.02	$30.96	$29.60	$30.22
Aug 11, 2014 – Aug 15, 2014	$30.58	$31.38	$30.46	$30.96
Aug 18, 2014 – Aug 22, 2014	$31.37	$31.76	$31.27	$31.64
Aug 25, 2014 – Aug 29, 2014	$31.72	$31.82	$30.98	$31.62
Sep 1, 2014 – Sep 5, 2014	$31.49	$32.85	$31.38	$32.83
Sep 8, 2014 – Sep 12, 2014	$32.52	$32.88	$32.13	$32.70
Sep 15, 2014 – Sep 19, 2014	$32.63	$34.36	$32.53	$33.99
Sep 22, 2014 – Sep 26, 2014	$33.77	$35.31	$33.33	$34.11
Sep 29, 2014 – Oct 3, 2014	$33.86	$34.00	$31.44	$33.03
Oct 6, 2014 – Oct 10, 2014	$33.31	$33.49	$29.57	$29.64
Oct 13, 2014 – Oct 17, 2014	$29.90	$29.90	$27.63	$29.15
Oct 20, 2014 – Oct 24, 2014	$29.51	$32.22	$29.42	$32.15
Oct 27, 2014 – Oct 31, 2014	$32.03	$33.82	$31.77	$33.51
Nov 3, 2014 – Nov 7, 2014	$33.51	$33.86	$33.06	$33.72
Nov 10, 2014 – Nov 14, 2014	$33.66	$34.70	$33.39	$34.64
Nov 17, 2014 – Nov 21, 2014	$34.66	$35.47	$34.38	$34.91
Nov 24, 2014 – Nov 28, 2014	$35.23	$37.32	$35.11	$37.08
Dec 1, 2014 – Dec 5, 2014	$36.73	$37.57	$35.15	$37.47
Dec 8, 2014 – Dec 12, 2014	$37.11	$37.41	$36.04	$36.06
Dec 15, 2014 – Dec 19, 2014	$36.40	$37.78	$35.88	$37.61
Dec 22, 2014 – Dec 26, 2014	$37.63	$38.68	$37.49	$38.44
Dec 29, 2014 – Jan 2, 2015	$38.57	$38.89	$37.99	$38.30
Jan 5, 2015 – Jan 9, 2015	$38.77	$39.44	$37.80	$38.88
Jan 12, 2015 – Jan 16, 2015	$39.72	$39.84	$37.59	$38.17
Jan 19, 2015 – Jan 23, 2015	$38.50	$39.21	$37.99	$38.94
Jan 26, 2015 – Jan 30, 2015	$38.94	$39.27	$36.81	$36.91
Feb 2, 2015 – Feb 6, 2015	$36.79	$36.86	$35.90	$36.38
Feb 9, 2015 – Feb 13, 2015	$36.10	$37.56	$35.69	$36.51
Feb 16, 2015 – Feb 20, 2015	$36.35	$37.68	$36.16	$36.54
Feb 23, 2015 – Feb 27, 2015	$36.87	$37.34	$36.47	$37.15
Mar 2, 2015 – Mar 6, 2015	$37.18	$38.51	$37.16	$37.50
Mar 9, 2015 – Mar 13, 2015	$37.58	$38.34	$36.99	$38.28
Mar 16, 2015 – Mar 20, 2015	$38.48	$39.89	$38.43	$39.59
Mar 23, 2015 – Mar 27, 2015	$38.62	$40.28	$36.94	$39.79
Mar 30, 2015 – Apr 2, 2015	$40.06	$40.66	$39.48	$40.51
Apr 6, 2015 – Apr 10, 2015	$40.24	$41.56	$40.07	$40.81
Apr 13, 2015 – Apr 17, 2015	$40.69	$40.97	$39.27	$39.70
Apr 20, 2015 – Apr 24, 2015	$39.07	$39.62	$38.80	$39.17
Apr 27, 2015 – May 1, 2015	$39.58	$39.64	$36.89	$37.61
May 4, 2015 – May 8, 2015	$37.70	$39.07	$36.39	$38.98
May 11, 2015 – May 15, 2015	$39.50	$40.59	$38.50	$40.45
May 18, 2015 – May 22, 2015	$40.38	$41.01	$39.97	$40.19
May 25, 2015 – May 29, 2015	$40.12	$40.54	$39.31	$39.33
Jun 1, 2015 – Jun 5, 2015	$39.46	$40.67	$39.26	$40.11
Jun 8, 2015 – Jun 12, 2015	$39.89	$40.62	$39.71	$40.25
Jun 15, 2015 – Jun 19, 2015	$39.82	$41.70	$39.51	$41.53
Jun 22, 2015 – Jun 26, 2015	$42.80	$43.29	$41.64	$42.95
Jun 29, 2015 – Jul 2, 2015	$42.49	$42.63	$41.51	$42.32
Jul 6, 2015 – Jul 10, 2015	$41.98	$43.09	$41.23	$42.94
Jul 13, 2015 – Jul 17, 2015	$43.80	$44.48	$43.77	$44.23
Jul 20, 2015 – Jul 24, 2015	$44.43	$44.54	$43.14	$43.39
Jul 27, 2015 – Jul 31, 2015	$43.23	$45.89	$42.89	$45.24
Aug 3, 2015 – Aug 7, 2015	$45.12	$45.14	$43.77	$44.25
Aug 10, 2015 – Aug 14, 2015	$44.82	$45.00	$43.22	$44.51
Aug 17, 2015 – Aug 21, 2015	$44.37	$45.05	$41.20	$41.30
Aug 24, 2015 – Aug 28, 2015	$39.73	$42.53	$38.18	$42.26
Aug 31, 2015 – Sep 4, 2015	$42.19	$42.85	$40.48	$41.77
Sep 7, 2015 – Sep 11, 2015	$42.62	$43.93	$42.47	$43.86
Sep 14, 2015 – Sep 18, 2015	$43.37	$45.70	$43.34	$44.45
Sep 21, 2015 – Sep 25, 2015	$44.94	$45.25	$42.30	$43.28
Sep 28, 2015 – Oct 2, 2015	$43.14	$43.24	$40.79	$42.48
Oct 5, 2015 – Oct 9, 2015	$42.83	$43.32	$41.18	$42.14
Oct 12, 2015 – Oct 16, 2015	$41.90	$43.67	$41.20	$43.62
Oct 19, 2015 – Oct 23, 2015	$43.51	$45.95	$43.32	$45.74
Oct 26, 2015 – Oct 30, 2015	$45.62	$46.61	$45.01	$46.17
Nov 2, 2015 – Nov 6, 2015	$46.34	$46.57	$44.08	$45.55
Nov 9, 2015 – Nov 13, 2015	$45.13	$45.64	$43.78	$44.02
Nov 16, 2015 – Nov 20, 2015	$43.20	$44.59	$42.56	$44.29
Nov 23, 2015 – Nov 27, 2015	$44.10	$44.39	$42.70	$43.66
Nov 30, 2015 – Dec 4, 2015	$43.83	$44.36	$42.20	$43.53
Dec 7, 2015 – Dec 11, 2015	$43.80	$44.01	$42.54	$43.53
Dec 14, 2015 – Dec 18, 2015	$43.73	$45.52	$43.20	$45.01
Dec 21, 2015 – Dec 24, 2015	$45.88	$46.90	$45.80	$46.47
Dec 28, 2015 – Dec 31, 2015	$46.26	$47.89	$46.20	$46.78
Jan 4, 2016 – Jan 8, 2016	$46.51	$46.56	$44.58	$44.70
Jan 11, 2016 – Jan 15, 2016	$45.51	$47.15	$42.48	$42.79
Jan 18, 2016 – Jan 22, 2016	$43.65	$44.02	$40.24	$42.57
Jan 25, 2016 – Jan 29, 2016	$42.55	$43.42	$39.34	$41.33
Feb 1, 2016 – Feb 5, 2016	$41.30	$42.19	$36.82	$36.96
Feb 8, 2016 – Feb 12, 2016	$36.33	$38.28	$34.80	$37.84
Feb 15, 2016 – Feb 19, 2016	$38.32	$40.24	$37.84	$40.10
Feb 22, 2016 – Feb 26, 2016	$40.19	$42.24	$40.14	$41.79
Feb 29, 2016 – Mar 4, 2016	$41.78	$42.33	$40.49	$41.47
Mar 7, 2016 – Mar 11, 2016	$41.09	$41.43	$39.54	$41.42
Mar 14, 2016 – Mar 18, 2016	$41.57	$43.14	$41.09	$42.90
Mar 21, 2016 – Mar 24, 2016	$42.90	$43.06	$41.41	$42.29
Mar 28, 2016 – Apr 1, 2016	$42.35	$45.86	$42.18	$45.60
Apr 4, 2016 – Apr 8, 2016	$45.64	$45.99	$44.05	$44.21
Apr 11, 2016 – Apr 15, 2016	$44.48	$44.93	$43.88	$44.10
Apr 18, 2016 – Apr 22, 2016	$44.83	$44.93	$41.60	$41.93
Apr 25, 2016 – Apr 29, 2016	$42.14	$43.04	$41.71	$42.40
May 2, 2016 – May 6, 2016	$42.65	$43.16	$41.63	$42.55
May 9, 2016 – May 13, 2016	$42.62	$44.34	$41.81	$42.88
May 16, 2016 – May 20, 2016	$42.95	$43.67	$42.57	$43.25
May 23, 2016 – May 27, 2016	$43.43	$44.13	$41.18	$42.30
May 30, 2016 – Jun 3, 2016	$42.31	$42.51	$41.06	$41.56
Jun 6, 2016 – Jun 10, 2016	$41.00	$42.08	$40.76	$41.04
Jun 13, 2016 – Jun 17, 2016	$40.48	$41.66	$40.06	$41.62
Jun 20, 2016 – Jun 24, 2016	$43.11	$43.53	$39.14	$39.74
Jun 27, 2016 – Jul 1, 2016	$38.01	$40.19	$37.38	$39.05
Jul 4, 2016 – Jul 8, 2016	$38.65	$39.14	$37.49	$38.75
Jul 11, 2016 – Jul 15, 2016	$39.14	$41.27	$38.95	$39.45
Jul 18, 2016 – Jul 22, 2016	$39.54	$40.19	$39.18	$39.99
Jul 25, 2016 – Jul 29, 2016	$39.96	$40.87	$39.95	$40.67
Aug 1, 2016 – Aug 5, 2016	$40.55	$41.02	$39.24	$40.96
Aug 8, 2016 – Aug 12, 2016	$40.76	$41.01	$39.18	$40.08
Aug 15, 2016 – Aug 19, 2016	$39.95	$40.92	$39.87	$40.59
Aug 22, 2016 – Aug 26, 2016	$40.51	$41.81	$40.31	$41.30
Aug 29, 2016 – Sep 2, 2016	$41.28	$42.71	$40.41	$40.68
Sep 5, 2016 – Sep 9, 2016	$40.23	$40.57	$38.87	$38.91
Sep 12, 2016 – Sep 16, 2016	$38.71	$40.90	$38.68	$40.56
Sep 19, 2016 – Sep 23, 2016	$40.67	$41.69	$39.87	$41.44
Sep 26, 2016 – Sep 30, 2016	$42.06	$43.17	$40.16	$42.81
Oct 3, 2016 – Oct 7, 2016	$42.74	$43.52	$41.86	$41.87
Oct 10, 2016 – Oct 14, 2016	$41.69	$42.00	$40.43	$40.47
Oct 17, 2016 – Oct 21, 2016	$40.54	$41.44	$40.26	$40.96
Oct 24, 2016 – Oct 28, 2016	$40.89	$42.85	$40.43	$42.49
Oct 31, 2016 – Nov 4, 2016	$42.67	$43.22	$42.03	$42.13
Nov 7, 2016 – Nov 11, 2016	$42.59	$44.04	$42.41	$43.69
Nov 14, 2016 – Nov 18, 2016	$43.49	$45.29	$43.41	$45.16
Nov 21, 2016 – Nov 25, 2016	$45.13	$46.44	$44.83	$46.40
Nov 28, 2016 – Dec 2, 2016	$46.00	$47.03	$43.91	$44.50
Dec 5, 2016 – Dec 9, 2016	$45.32	$47.15	$45.20	$47.10
Dec 12, 2016 – Dec 16, 2016	$46.34	$47.39	$45.38	$45.47
Dec 19, 2016 – Dec 23, 2016	$44.94	$47.02	$44.82	$46.82
Dec 26, 2016 – Dec 30, 2016	$46.80	$47.16	$45.65	$45.97
Jan 2, 2017 – Jan 6, 2017	$46.12	$47.74	$45.69	$47.37
Jan 9, 2017 – Jan 13, 2017	$47.13	$48.45	$46.96	$47.20
Jan 16, 2017 – Jan 20, 2017	$47.22	$47.81	$46.49	$47.06
Jan 23, 2017 – Jan 27, 2017	$47.09	$51.03	$46.83	$49.70
Jan 30, 2017 – Feb 3, 2017	$49.45	$49.57	$48.34	$48.81
Feb 6, 2017 – Feb 10, 2017	$48.64	$49.87	$48.59	$49.67
Feb 13, 2017 – Feb 17, 2017	$50.00	$50.26	$48.75	$48.92
Feb 20, 2017 – Feb 24, 2017	$49.03	$50.54	$48.65	$49.79
Feb 27, 2017 – Mar 3, 2017	$49.85	$50.39	$49.33	$49.51
Mar 6, 2017 – Mar 10, 2017	$49.41	$51.06	$48.93	$50.84
Mar 13, 2017 – Mar 17, 2017	$50.97	$51.50	$50.41	$51.22
Mar 20, 2017 – Mar 24, 2017	$51.32	$52.53	$50.72	$52.07
Mar 27, 2017 – Mar 31, 2017	$51.95	$53.53	$51.59	$52.35
Apr 3, 2017 – Apr 7, 2017	$52.43	$52.75	$51.80	$52.08
Apr 10, 2017 – Apr 13, 2017	$52.25	$52.42	$51.03	$51.07
Apr 17, 2017 – Apr 21, 2017	$51.28	$52.85	$51.00	$52.39
Apr 24, 2017 – Apr 28, 2017	$53.24	$55.54	$52.82	$54.89
May 1, 2017 – May 5, 2017	$54.90	$56.34	$54.73	$56.00
May 8, 2017 – May 12, 2017	$55.95	$56.20	$54.25	$54.37
May 15, 2017 – May 19, 2017	$54.23	$54.93	$53.03	$54.65
May 22, 2017 – May 26, 2017	$54.96	$56.75	$54.76	$56.67
May 29, 2017 – Jun 2, 2017	$56.59	$59.46	$56.57	$58.56
Jun 5, 2017 – Jun 9, 2017	$58.31	$58.39	$56.15	$56.65
Jun 12, 2017 – Jun 16, 2017	$56.59	$58.74	$56.06	$58.71
Jun 19, 2017 – Jun 23, 2017	$58.99	$60.19	$58.66	$59.43
Jun 26, 2017 – Jun 30, 2017	$59.50	$59.98	$58.14	$58.65
Jul 3, 2017 – Jul 7, 2017	$58.72	$59.66	$58.34	$58.88
Jul 10, 2017 – Jul 14, 2017	$58.86	$59.39	$58.20	$58.81
Jul 17, 2017 – Jul 21, 2017	$59.08	$60.63	$58.80	$59.93
Jul 24, 2017 – Jul 28, 2017	$60.05	$60.64	$58.96	$59.39
Jul 31, 2017 – Aug 4, 2017	$59.88	$61.08	$59.60	$60.65
Aug 7, 2017 – Aug 11, 2017	$60.85	$61.60	$60.02	$60.36
Aug 14, 2017 – Aug 18, 2017	$61.05	$61.93	$60.11	$60.34
Aug 21, 2017 – Aug 25, 2017	$60.53	$61.69	$60.39	$61.33
Aug 28, 2017 – Sep 1, 2017	$61.33	$62.88	$60.73	$62.20
Sep 4, 2017 – Sep 8, 2017	$61.87	$61.97	$58.54	$58.99
Sep 11, 2017 – Sep 15, 2017	$60.21	$62.16	$58.56	$59.33
Sep 18, 2017 – Sep 22, 2017	$58.93	$59.46	$57.46	$57.88
Sep 25, 2017 – Sep 29, 2017	$57.41	$59.61	$56.69	$58.09
Oct 2, 2017 – Oct 6, 2017	$57.64	$59.53	$57.49	$59.05
Oct 9, 2017 – Oct 13, 2017	$59.03	$61.20	$58.83	$61.13
Oct 16, 2017 – Oct 20, 2017	$60.86	$61.63	$59.06	$59.27
Oct 23, 2017 – Oct 27, 2017	$59.20	$60.93	$58.98	$60.47
Oct 30, 2017 – Nov 3, 2017	$60.47	$60.58	$57.71	$58.87
Nov 6, 2017 – Nov 10, 2017	$58.81	$61.01	$57.22	$58.17
Nov 13, 2017 – Nov 17, 2017	$57.99	$59.67	$57.98	$59.58
Nov 20, 2017 – Nov 24, 2017	$59.64	$60.68	$59.29	$60.43
Nov 27, 2017 – Dec 1, 2017	$60.47	$60.84	$58.25	$59.79
Dec 4, 2017 – Dec 8, 2017	$60.77	$61.49	$59.48	$60.61
Dec 11, 2017 – Dec 15, 2017	$60.48	$60.77	$58.58	$59.74
Dec 18, 2017 – Dec 22, 2017	$60.33	$62.66	$59.82	$60.10
Dec 25, 2017 – Dec 29, 2017	$60.14	$60.69	$59.45	$60.12
Jan 1, 2018 – Jan 5, 2018	$60.90	$60.93	$59.84	$60.06
Jan 8, 2018 – Jan 12, 2018	$59.98	$63.16	$59.74	$63.13
Jan 15, 2018 – Jan 19, 2018	$62.87	$63.17	$61.79	$62.11
Jan 22, 2018 – Jan 26, 2018	$62.14	$64.91	$61.65	$64.90
Jan 29, 2018 – Feb 2, 2018	$64.72	$65.85	$63.18	$63.36
Feb 5, 2018 – Feb 9, 2018	$63.15	$63.83	$58.70	$60.76
Feb 12, 2018 – Feb 16, 2018	$61.21	$63.49	$61.20	$62.96
Feb 19, 2018 – Feb 23, 2018	$62.80	$63.92	$62.08	$62.69
Feb 26, 2018 – Mar 2, 2018	$62.68	$62.89	$58.82	$59.23
Mar 5, 2018 – Mar 9, 2018	$59.39	$61.55	$59.10	$61.51
Mar 12, 2018 – Mar 16, 2018	$61.61	$62.26	$60.47	$61.00
Mar 19, 2018 – Mar 23, 2018	$61.24	$63.01	$58.72	$58.72
Mar 26, 2018 – Mar 29, 2018	$59.31	$60.99	$58.57	$59.79
Apr 2, 2018 – Apr 6, 2018	$59.89	$60.11	$58.04	$58.82
Apr 9, 2018 – Apr 13, 2018	$59.58	$59.93	$56.43	$57.38
Apr 16, 2018 – Apr 20, 2018	$58.09	$60.09	$57.94	$60.06
Apr 23, 2018 – Apr 27, 2018	$60.06	$60.85	$58.31	$58.68
Apr 30, 2018 – May 4, 2018	$59.27	$59.27	$56.78	$57.96
May 7, 2018 – May 11, 2018	$58.02	$58.87	$57.05	$58.37
May 14, 2018 – May 18, 2018	$58.35	$60.17	$58.15	$59.12
May 21, 2018 – May 25, 2018	$59.24	$59.72	$58.38	$59.04
May 28, 2018 – Jun 1, 2018	$58.52	$58.56	$57.10	$58.04
Jun 4, 2018 – Jun 8, 2018	$58.25	$58.42	$55.40	$56.00
Jun 11, 2018 – Jun 15, 2018	$56.05	$60.11	$56.05	$59.89
Jun 18, 2018 – Jun 22, 2018	$59.06	$59.31	$57.13	$58.38
Jun 25, 2018 – Jun 29, 2018	$55.31	$55.60	$52.18	$52.66
Jul 2, 2018 – Jul 6, 2018	$52.22	$53.29	$51.87	$52.88
Jul 9, 2018 – Jul 13, 2018	$52.84	$54.09	$52.61	$53.34
Jul 16, 2018 – Jul 20, 2018	$53.50	$54.93	$52.95	$53.42
Jul 23, 2018 – Jul 27, 2018	$53.48	$53.74	$52.20	$53.50
Jul 30, 2018 – Aug 3, 2018	$53.45	$54.67	$52.57	$54.26
Aug 6, 2018 – Aug 10, 2018	$53.76	$55.42	$53.31	$54.76
Aug 13, 2018 – Aug 17, 2018	$54.56	$55.71	$53.56	$55.66
Aug 20, 2018 – Aug 24, 2018	$55.47	$57.12	$55.44	$56.72
Aug 27, 2018 – Aug 31, 2018	$57.04	$57.92	$56.71	$56.96
Sep 3, 2018 – Sep 7, 2018	$56.70	$57.62	$56.28	$57.49
Sep 10, 2018 – Sep 14, 2018	$57.73	$59.42	$56.92	$59.24
Sep 17, 2018 – Sep 21, 2018	$59.53	$62.61	$59.37	$62.22
Sep 24, 2018 – Sep 28, 2018	$61.97	$62.71	$56.64	$59.07
Oct 1, 2018 – Oct 5, 2018	$59.03	$60.00	$55.75	$56.12
Oct 8, 2018 – Oct 12, 2018	$55.89	$56.72	$53.28	$53.95
Oct 15, 2018 – Oct 19, 2018	$53.94	$54.99	$52.85	$53.02
Oct 22, 2018 – Oct 26, 2018	$53.26	$53.41	$50.06	$50.27
Oct 29, 2018 – Nov 2, 2018	$51.14	$53.97	$49.53	$52.87
Nov 5, 2018 – Nov 9, 2018	$52.57	$55.57	$51.98	$54.23
Nov 12, 2018 – Nov 16, 2018	$53.72	$55.83	$53.34	$55.54
Nov 19, 2018 – Nov 23, 2018	$55.54	$57.07	$53.80	$56.74
Nov 26, 2018 – Nov 30, 2018	$57.16	$58.40	$55.21	$56.32
Dec 3, 2018 – Dec 7, 2018	$56.60	$57.26	$52.85	$52.99
Dec 10, 2018 – Dec 14, 2018	$52.93	$53.72	$51.79	$52.62
Dec 17, 2018 – Dec 21, 2018	$53.06	$53.53	$44.44	$44.70
Dec 24, 2018 – Dec 28, 2018	$44.33	$46.10	$42.63	$45.47
Dec 31, 2018 – Jan 4, 2019	$45.68	$47.10	$44.21	$46.75
Jan 7, 2019 – Jan 11, 2019	$47.65	$49.29	$47.01	$48.95
Jan 14, 2019 – Jan 18, 2019	$48.76	$51.39	$48.48	$51.26
Jan 21, 2019 – Jan 25, 2019	$50.87	$52.00	$50.18	$51.85
Jan 28, 2019 – Feb 1, 2019	$51.71	$54.26	$51.51	$53.91
Feb 4, 2019 – Feb 8, 2019	$53.76	$54.91	$52.15	$52.90
Feb 11, 2019 – Feb 15, 2019	$52.92	$53.69	$52.44	$53.48
Feb 18, 2019 – Feb 22, 2019	$53.54	$55.80	$53.46	$55.41
Feb 25, 2019 – Mar 1, 2019	$55.18	$55.48	$53.94	$54.49
Mar 4, 2019 – Mar 8, 2019	$54.32	$54.35	$51.37	$51.78
Mar 11, 2019 – Mar 15, 2019	$52.07	$54.00	$51.72	$53.33
Mar 18, 2019 – Mar 22, 2019	$53.37	$54.35	$52.89	$53.15
Mar 25, 2019 – Mar 29, 2019	$53.02	$53.62	$47.01	$47.78
Apr 1, 2019 – Apr 5, 2019	$48.05	$50.56	$48.05	$49.99
Apr 8, 2019 – Apr 12, 2019	$49.92	$50.48	$48.77	$50.47
Apr 15, 2019 – Apr 18, 2019	$50.30	$52.13	$50.17	$50.52
Apr 22, 2019 – Apr 26, 2019	$50.20	$51.49	$49.96	$51.27
Apr 29, 2019 – May 3, 2019	$51.27	$52.80	$50.84	$51.98
May 6, 2019 – May 10, 2019	$51.05	$51.69	$49.83	$51.19
May 13, 2019 – May 17, 2019	$49.93	$51.11	$49.30	$50.57
May 20, 2019 – May 24, 2019	$49.80	$50.08	$48.65	$49.08
May 27, 2019 – May 31, 2019	$49.27	$49.53	$48.23	$48.68
Jun 3, 2019 – Jun 7, 2019	$48.50	$49.95	$47.82	$49.67
Jun 10, 2019 – Jun 14, 2019	$49.52	$51.23	$49.46	$50.52
Jun 17, 2019 – Jun 21, 2019	$50.59	$50.73	$43.85	$44.35
Jun 24, 2019 – Jun 28, 2019	$43.26	$44.33	$42.57	$44.27
Jul 1, 2019 – Jul 5, 2019	$44.47	$44.78	$43.78	$44.61
Jul 8, 2019 – Jul 12, 2019	$44.37	$44.63	$43.04	$43.99
Jul 15, 2019 – Jul 19, 2019	$43.98	$44.77	$42.86	$42.88
Jul 22, 2019 – Jul 26, 2019	$42.93	$45.23	$42.59	$44.96
Jul 29, 2019 – Aug 2, 2019	$44.72	$45.28	$43.31	$43.71
Aug 5, 2019 – Aug 9, 2019	$42.80	$44.43	$42.40	$43.75
Aug 12, 2019 – Aug 16, 2019	$43.68	$43.86	$41.82	$42.73
Aug 19, 2019 – Aug 23, 2019	$43.60	$44.03	$41.53	$41.62
Aug 26, 2019 – Aug 30, 2019	$41.94	$42.73	$40.79	$42.38
Sep 2, 2019 – Sep 6, 2019	$42.13	$44.12	$41.27	$43.96
Sep 9, 2019 – Sep 13, 2019	$43.82	$48.92	$43.82	$48.61
Sep 16, 2019 – Sep 20, 2019	$47.12	$47.85	$45.93	$46.36
Sep 23, 2019 – Sep 27, 2019	$46.03	$46.92	$41.43	$41.90
Sep 30, 2019 – Oct 4, 2019	$42.13	$42.48	$39.03	$39.56
Oct 7, 2019 – Oct 11, 2019	$39.24	$40.69	$38.39	$39.95
Oct 14, 2019 – Oct 18, 2019	$39.87	$41.31	$39.75	$41.14
Oct 21, 2019 – Oct 25, 2019	$41.41	$43.10	$40.89	$42.86
Oct 28, 2019 – Nov 1, 2019	$42.87	$43.13	$40.82	$41.30
Nov 4, 2019 – Nov 8, 2019	$41.59	$43.60	$41.59	$43.32
Nov 11, 2019 – Nov 15, 2019	$42.92	$43.34	$42.19	$43.12
Nov 18, 2019 – Nov 22, 2019	$43.08	$43.32	$41.31	$42.49
Nov 25, 2019 – Nov 29, 2019	$42.69	$44.12	$42.65	$43.85
Dec 2, 2019 – Dec 6, 2019	$43.93	$43.95	$42.09	$43.55
Dec 9, 2019 – Dec 13, 2019	$43.84	$46.69	$43.66	$46.16
Dec 16, 2019 – Dec 20, 2019	$46.75	$49.81	$45.27	$48.84
Dec 23, 2019 – Dec 27, 2019	$48.95	$50.33	$48.78	$49.93
Dec 30, 2019 – Jan 3, 2020	$50.23	$50.28	$48.21	$48.53
Jan 6, 2020 – Jan 10, 2020	$48.00	$48.23	$46.82	$47.52
Jan 13, 2020 – Jan 17, 2020	$47.77	$50.53	$47.49	$50.49
Jan 20, 2020 – Jan 24, 2020	$49.98	$49.98	$45.84	$46.23
Jan 27, 2020 – Jan 31, 2020	$44.17	$45.69	$42.03	$42.34
Feb 3, 2020 – Feb 7, 2020	$42.56	$43.82	$40.84	$41.05
Feb 10, 2020 – Feb 14, 2020	$40.93	$43.23	$40.53	$41.44
Feb 17, 2020 – Feb 21, 2020	$41.44	$42.26	$40.99	$41.03
Feb 24, 2020 – Feb 28, 2020	$38.75	$39.12	$29.71	$32.93
Mar 2, 2020 – Mar 6, 2020	$32.19	$32.81	$25.69	$26.72
Mar 9, 2020 – Mar 13, 2020	$24.05	$24.35	$14.46	$17.30
Mar 16, 2020 – Mar 20, 2020	$14.81	$17.62	$7.77	$11.81
Mar 23, 2020 – Mar 27, 2020	$11.09	$18.84	$10.44	$14.18
Mar 30, 2020 – Apr 3, 2020	$13.23	$14.32	$7.67	$8.35
Apr 6, 2020 – Apr 9, 2020	$9.13	$13.51	$9.00	$12.22
Apr 13, 2020 – Apr 17, 2020	$11.59	$12.98	$10.78	$12.36
Apr 20, 2020 – Apr 24, 2020	$11.89	$12.36	$11.19	$11.72
Apr 27, 2020 – May 1, 2020	$11.86	$16.56	$11.81	$13.71
May 4, 2020 – May 8, 2020	$12.91	$14.65	$12.38	$13.98
May 11, 2020 – May 15, 2020	$13.85	$14.06	$10.82	$12.58
May 18, 2020 – May 22, 2020	$13.88	$14.94	$13.40	$14.23
May 25, 2020 – May 29, 2020	$15.69	$17.88	$14.76	$15.49
Jun 1, 2020 – Jun 5, 2020	$15.72	$22.58	$15.61	$21.17
Jun 8, 2020 – Jun 12, 2020	$24.18	$24.87	$16.48	$19.66
Jun 15, 2020 – Jun 19, 2020	$17.85	$21.50	$17.21	$17.55
Jun 22, 2020 – Jun 26, 2020	$17.09	$17.75	$14.86	$15.53
Jun 29, 2020 – Jul 2, 2020	$15.27	$17.54	$14.68	$15.63
Jul 6, 2020 – Jul 10, 2020	$15.78	$16.01	$14.05	$15.90
Jul 13, 2020 – Jul 17, 2020	$16.22	$17.28	$14.36	$15.22
Jul 20, 2020 – Jul 24, 2020	$15.31	$15.69	$14.23	$14.56
Jul 27, 2020 – Jul 31, 2020	$14.38	$14.47	$13.40	$13.66
Aug 3, 2020 – Aug 7, 2020	$13.26	$14.09	$12.62	$13.99
Aug 10, 2020 – Aug 14, 2020	$14.14	$16.26	$14.11	$15.22
Aug 17, 2020 – Aug 21, 2020	$15.16	$15.20	$13.95	$14.42
Aug 24, 2020 – Aug 28, 2020	$14.78	$17.07	$14.41	$16.94
Aug 31, 2020 – Sep 4, 2020	$17.06	$18.44	$15.77	$18.23
Sep 7, 2020 – Sep 11, 2020	$17.58	$18.62	$16.99	$17.41
Sep 14, 2020 – Sep 18, 2020	$17.66	$17.84	$14.83	$15.07
Sep 21, 2020 – Sep 25, 2020	$14.51	$14.85	$13.19	$14.83
Sep 28, 2020 – Oct 2, 2020	$15.30	$15.71	$14.00	$14.92
Oct 5, 2020 – Oct 9, 2020	$14.87	$15.91	$14.56	$15.44
Oct 12, 2020 – Oct 16, 2020	$15.21	$15.27	$13.41	$13.86
Oct 19, 2020 – Oct 23, 2020	$13.98	$15.26	$13.76	$15.12
Oct 26, 2020 – Oct 30, 2020	$14.52	$14.60	$11.91	$13.49
Nov 2, 2020 – Nov 6, 2020	$13.27	$14.00	$12.72	$13.60
Nov 9, 2020 – Nov 13, 2020	$18.19	$19.54	$14.64	$15.75
Nov 16, 2020 – Nov 20, 2020	$17.06	$18.28	$16.64	$17.09
Nov 23, 2020 – Nov 27, 2020	$17.58	$21.90	$17.34	$21.24
Nov 30, 2020 – Dec 4, 2020	$21.42	$23.34	$18.92	$23.08
Dec 7, 2020 – Dec 11, 2020	$23.02	$23.99	$20.94	$20.98
Dec 14, 2020 – Dec 18, 2020	$21.97	$22.39	$19.63	$21.12
Dec 21, 2020 – Dec 24, 2020	$19.89	$20.96	$19.43	$20.51
Dec 28, 2020 – Dec 31, 2020	$20.97	$21.92	$20.56	$21.31
Jan 4, 2021 – Jan 8, 2021	$21.35	$21.36	$19.72	$20.14
Jan 11, 2021 – Jan 15, 2021	$19.85	$21.21	$19.30	$20.46
Jan 18, 2021 – Jan 22, 2021	$20.67	$20.92	$19.72	$19.90
Jan 25, 2021 – Jan 29, 2021	$19.48	$20.35	$17.68	$18.37
Feb 1, 2021 – Feb 5, 2021	$18.66	$21.40	$18.12	$20.97
Feb 8, 2021 – Feb 12, 2021	$21.26	$21.47	$19.73	$20.27
Feb 15, 2021 – Feb 19, 2021	$20.82	$24.33	$20.62	$24.20
Feb 22, 2021 – Feb 26, 2021	$24.74	$27.78	$23.09	$26.32
Mar 1, 2021 – Mar 5, 2021	$27.11	$29.12	$22.89	$25.67
Mar 8, 2021 – Mar 12, 2021	$26.60	$28.05	$25.38	$28.01
Mar 15, 2021 – Mar 19, 2021	$28.51	$29.63	$26.70	$28.50
Mar 22, 2021 – Mar 26, 2021	$27.86	$28.01	$23.34	$25.64
Mar 29, 2021 – Apr 1, 2021	$25.63	$26.67	$24.85	$26.43
Apr 5, 2021 – Apr 9, 2021	$27.35	$30.14	$27.25	$28.83
Apr 12, 2021 – Apr 16, 2021	$28.44	$28.62	$26.31	$26.60
Apr 19, 2021 – Apr 23, 2021	$26.66	$27.45	$24.72	$26.84
Apr 26, 2021 – Apr 30, 2021	$27.38	$28.68	$26.44	$27.51
May 3, 2021 – May 7, 2021	$27.57	$27.90	$25.12	$26.33
May 10, 2021 – May 14, 2021	$26.40	$26.83	$23.90	$26.77
May 17, 2021 – May 21, 2021	$26.86	$28.16	$26.31	$26.74
May 24, 2021 – May 28, 2021	$26.94	$29.59	$26.47	$29.09
May 31, 2021 – Jun 4, 2021	$29.71	$31.00	$29.43	$30.05
Jun 7, 2021 – Jun 11, 2021	$30.26	$31.01	$28.82	$29.45
Jun 14, 2021 – Jun 18, 2021	$29.39	$29.50	$27.28	$27.73
Jun 21, 2021 – Jun 25, 2021	$27.85	$28.24	$26.95	$27.68
Jun 28, 2021 – Jul 2, 2021	$26.98	$27.09	$25.28	$25.64
Jul 5, 2021 – Jul 9, 2021	$25.66	$25.86	$22.47	$23.87
Jul 12, 2021 – Jul 16, 2021	$23.59	$23.63	$20.47	$20.59
Jul 19, 2021 – Jul 23, 2021	$19.41	$22.99	$18.89	$21.61
Jul 26, 2021 – Jul 30, 2021	$21.40	$23.02	$21.14	$21.30
Aug 2, 2021 – Aug 6, 2021	$21.48	$22.73	$20.19	$22.71
Aug 9, 2021 – Aug 13, 2021	$22.51	$23.63	$21.64	$22.50
Aug 16, 2021 – Aug 20, 2021	$22.08	$22.61	$20.99	$21.61
Aug 23, 2021 – Aug 27, 2021	$21.91	$24.18	$21.89	$23.96
Aug 30, 2021 – Sep 3, 2021	$24.23	$24.24	$22.27	$22.59
Sep 6, 2021 – Sep 10, 2021	$22.33	$23.43	$22.20	$22.39
Sep 13, 2021 – Sep 17, 2021	$22.66	$23.46	$21.89	$23.17
Sep 20, 2021 – Sep 24, 2021	$22.81	$25.53	$22.26	$25.03
Sep 27, 2021 – Oct 1, 2021	$25.55	$26.95	$24.33	$25.67
Oct 4, 2021 – Oct 8, 2021	$25.79	$26.00	$23.38	$23.45
Oct 11, 2021 – Oct 15, 2021	$23.33	$24.05	$23.05	$23.29
Oct 18, 2021 – Oct 22, 2021	$23.07	$23.22	$21.50	$21.93
Oct 25, 2021 – Oct 29, 2021	$21.44	$22.12	$20.97	$21.81
Nov 1, 2021 – Nov 5, 2021	$21.94	$24.88	$21.66	$24.39
Nov 8, 2021 – Nov 12, 2021	$24.50	$24.67	$21.70	$22.00
Nov 15, 2021 – Nov 19, 2021	$22.14	$22.35	$19.54	$20.16
Nov 22, 2021 – Nov 26, 2021	$20.18	$20.58	$16.92	$17.66
Nov 29, 2021 – Dec 3, 2021	$18.51	$18.93	$16.06	$16.93
Dec 6, 2021 – Dec 10, 2021	$17.28	$19.72	$17.12	$18.97
Dec 13, 2021 – Dec 17, 2021	$18.38	$18.55	$16.96	$17.99
Dec 20, 2021 – Dec 23, 2021	$17.39	$21.43	$17.33	$20.86
Dec 27, 2021 – Dec 31, 2021	$20.02	$21.46	$19.70	$19.80
Jan 3, 2022 – Jan 7, 2022	$20.23	$22.02	$20.11	$21.55
Jan 10, 2022 – Jan 14, 2022	$21.65	$22.92	$20.63	$22.58
Jan 17, 2022 – Jan 21, 2022	$22.16	$22.40	$19.46	$19.67
Jan 24, 2022 – Jan 28, 2022	$18.78	$20.77	$17.96	$18.67
Jan 31, 2022 – Feb 4, 2022	$18.48	$20.90	$17.86	$19.64
Feb 7, 2022 – Feb 11, 2022	$19.82	$23.47	$19.79	$21.69
Feb 14, 2022 – Feb 18, 2022	$21.65	$23.26	$20.93	$21.82
Feb 21, 2022 – Feb 25, 2022	$21.21	$21.84	$18.35	$20.76
Feb 28, 2022 – Mar 4, 2022	$20.31	$20.46	$16.75	$16.96
Mar 7, 2022 – Mar 11, 2022	$17.02	$17.94	$14.70	$16.94
Mar 14, 2022 – Mar 18, 2022	$17.03	$19.23	$16.57	$19.15
Mar 21, 2022 – Mar 25, 2022	$18.91	$18.99	$17.55	$18.10
Mar 28, 2022 – Apr 1, 2022	$18.29	$20.21	$18.22	$19.73
Apr 4, 2022 – Apr 8, 2022	$19.61	$21.16	$17.75	$18.05
Apr 11, 2022 – Apr 14, 2022	$17.84	$19.77	$17.69	$19.25
Apr 18, 2022 – Apr 22, 2022	$19.13	$20.30	$18.45	$18.54
Apr 25, 2022 – Apr 29, 2022	$18.43	$18.59	$16.86	$17.02
May 2, 2022 – May 6, 2022	$17.03	$17.54	$15.35	$15.67
May 9, 2022 – May 13, 2022	$15.30	$15.37	$12.52	$14.05
May 16, 2022 – May 20, 2022	$14.05	$14.72	$12.49	$12.92
May 23, 2022 – May 27, 2022	$12.91	$13.75	$11.37	$13.75
May 30, 2022 – Jun 3, 2022	$13.64	$13.98	$12.94	$13.29
Jun 6, 2022 – Jun 10, 2022	$13.45	$13.59	$10.86	$10.87
Jun 13, 2022 – Jun 17, 2022	$10.36	$10.37	$8.56	$9.45
Jun 20, 2022 – Jun 24, 2022	$9.54	$10.71	$9.08	$10.68
Jun 27, 2022 – Jul 1, 2022	$10.56	$10.88	$7.97	$8.68
Jul 4, 2022 – Jul 8, 2022	$8.40	$9.37	$8.02	$8.87
Jul 11, 2022 – Jul 15, 2022	$8.81	$9.12	$8.29	$9.03
Jul 18, 2022 – Jul 22, 2022	$9.28	$10.92	$9.00	$9.11
Jul 25, 2022 – Jul 29, 2022	$9.11	$9.23	$8.32	$8.92
Aug 1, 2022 – Aug 5, 2022	$8.76	$9.89	$8.44	$9.66
Aug 8, 2022 – Aug 12, 2022	$9.88	$10.77	$9.11	$10.55
Aug 15, 2022 – Aug 19, 2022	$10.39	$11.20	$9.54	$9.71
Aug 22, 2022 – Aug 26, 2022	$9.39	$10.78	$9.20	$9.81
Aug 29, 2022 – Sep 2, 2022	$9.60	$10.16	$8.80	$9.22
Sep 5, 2022 – Sep 9, 2022	$9.40	$10.35	$9.00	$10.23
Sep 12, 2022 – Sep 16, 2022	$10.37	$11.02	$9.77	$10.59
Sep 19, 2022 – Sep 23, 2022	$10.49	$10.96	$8.60	$8.81
Sep 26, 2022 – Sep 30, 2022	$8.85	$9.69	$6.90	$6.92
Oct 3, 2022 – Oct 7, 2022	$7.05	$7.70	$6.46	$6.65
Oct 10, 2022 – Oct 14, 2022	$6.62	$7.32	$6.01	$7.02
Oct 17, 2022 – Oct 21, 2022	$7.26	$8.16	$7.05	$8.07
Oct 24, 2022 – Oct 28, 2022	$7.98	$8.98	$7.79	$8.80
Oct 31, 2022 – Nov 4, 2022	$8.88	$9.34	$8.12	$8.86
Nov 7, 2022 – Nov 11, 2022	$8.93	$10.28	$8.38	$10.18
Nov 14, 2022 – Nov 18, 2022	$10.24	$11.30	$9.01	$9.32
Nov 21, 2022 – Nov 25, 2022	$9.31	$9.77	$8.98	$9.57
Nov 28, 2022 – Dec 2, 2022	$9.43	$10.12	$9.12	$9.84
Dec 5, 2022 – Dec 9, 2022	$9.74	$10.11	$8.71	$8.73
Dec 12, 2022 – Dec 16, 2022	$8.63	$9.52	$8.22	$8.32
Dec 19, 2022 – Dec 23, 2022	$8.34	$8.64	$7.41	$7.69
Dec 26, 2022 – Dec 30, 2022	$7.66	$8.09	$7.43	$7.93
Jan 2, 2023 – Jan 6, 2023	$8.11	$9.08	$7.79	$9.05
Jan 9, 2023 – Jan 13, 2023	$9.11	$10.44	$9.06	$10.34
Jan 16, 2023 – Jan 20, 2023	$10.44	$10.99	$9.76	$10.30
Jan 23, 2023 – Jan 27, 2023	$10.47	$11.07	$10.22	$10.84
Jan 30, 2023 – Feb 3, 2023	$10.66	$12.07	$10.41	$11.61
Feb 6, 2023 – Feb 10, 2023	$11.41	$12.42	$10.83	$10.98
Feb 13, 2023 – Feb 17, 2023	$11.04	$12.02	$10.94	$11.11
Feb 20, 2023 – Feb 24, 2023	$10.94	$11.15	$10.21	$10.42
Feb 27, 2023 – Mar 3, 2023	$10.65	$11.02	$10.09	$10.93
Mar 6, 2023 – Mar 10, 2023	$11.01	$11.34	$9.37	$9.54
Mar 13, 2023 – Mar 17, 2023	$9.29	$9.41	$8.24	$8.41
Mar 20, 2023 – Mar 24, 2023	$8.44	$9.40	$8.38	$9.08
Mar 27, 2023 – Mar 31, 2023	$9.38	$10.18	$8.54	$9.99
Apr 3, 2023 – Apr 6, 2023	$9.82	$9.96	$9.38	$9.57
Apr 10, 2023 – Apr 14, 2023	$9.44	$10.07	$9.40	$9.45
Apr 17, 2023 – Apr 21, 2023	$9.46	$9.70	$8.92	$9.23
Apr 24, 2023 – Apr 28, 2023	$9.17	$9.28	$8.56	$9.06
May 1, 2023 – May 5, 2023	$9.12	$9.93	$9.02	$9.85
May 8, 2023 – May 12, 2023	$9.99	$10.71	$9.52	$9.67
May 15, 2023 – May 19, 2023	$9.71	$11.14	$9.67	$10.77
May 22, 2023 – May 26, 2023	$10.89	$11.34	$10.21	$11.10
May 29, 2023 – Jun 2, 2023	$11.32	$12.09	$10.76	$11.99
Jun 5, 2023 – Jun 9, 2023	$11.97	$13.18	$11.88	$12.88
Jun 12, 2023 – Jun 16, 2023	$13.72	$16.14	$13.62	$15.55
Jun 19, 2023 – Jun 23, 2023	$15.74	$15.93	$15.19	$15.55
Jun 26, 2023 – Jun 30, 2023	$14.74	$18.58	$13.68	$18.53
Jul 3, 2023 – Jul 7, 2023	$18.26	$19.23	$17.86	$18.74
Jul 10, 2023 – Jul 14, 2023	$18.72	$19.08	$16.83	$16.96
Jul 17, 2023 – Jul 21, 2023	$17.08	$18.28	$17.07	$17.59
Jul 24, 2023 – Jul 28, 2023	$17.60	$18.51	$16.95	$18.20
Jul 31, 2023 – Aug 4, 2023	$18.46	$18.56	$16.81	$16.89
Aug 7, 2023 – Aug 11, 2023	$17.11	$17.84	$16.41	$16.52
Aug 14, 2023 – Aug 18, 2023	$16.33	$16.58	$15.14	$15.34
Aug 21, 2023 – Aug 25, 2023	$15.52	$16.12	$15.18	$15.65
Aug 28, 2023 – Sep 1, 2023	$15.67	$15.98	$15.17	$15.48
Sep 4, 2023 – Sep 8, 2023	$15.32	$15.32	$14.68	$15.06
Sep 11, 2023 – Sep 15, 2023	$15.31	$15.53	$14.68	$14.95
Sep 18, 2023 – Sep 22, 2023	$14.90	$15.33	$13.79	$13.83
Sep 25, 2023 – Sep 29, 2023	$13.34	$15.00	$13.03	$13.50
Oct 2, 2023 – Oct 6, 2023	$13.28	$13.95	$12.45	$13.05
Oct 9, 2023 – Oct 13, 2023	$12.46	$13.07	$11.95	$12.06
Oct 16, 2023 – Oct 20, 2023	$12.27	$12.46	$10.84	$10.85
Oct 23, 2023 – Oct 27, 2023	$10.81	$11.55	$10.67	$10.95
Oct 30, 2023 – Nov 3, 2023	$11.18	$12.62	$10.93	$12.35
Nov 6, 2023 – Nov 10, 2023	$12.44	$12.77	$11.82	$12.56
Nov 13, 2023 – Nov 17, 2023	$12.43	$14.77	$12.26	$14.55
Nov 20, 2023 – Nov 24, 2023	$14.52	$14.76	$13.66	$14.18
Nov 27, 2023 – Dec 1, 2023	$14.15	$15.52	$14.13	$15.51
Dec 4, 2023 – Dec 8, 2023	$15.50	$17.85	$15.50	$17.82
Dec 11, 2023 – Dec 15, 2023	$17.72	$18.92	$17.18	$18.31
Dec 18, 2023 – Dec 22, 2023	$18.24	$19.43	$17.77	$18.63
Dec 25, 2023 – Dec 29, 2023	$18.49	$18.57	$17.91	$18.24
Jan 1, 2024 – Jan 5, 2024	$18.01	$18.04	$16.00	$17.05
Jan 8, 2024 – Jan 12, 2024	$17.13	$17.55	$16.47	$16.69
Jan 15, 2024 – Jan 19, 2024	$16.39	$17.36	$16.27	$17.05
Jan 22, 2024 – Jan 26, 2024	$17.22	$17.27	$15.56	$15.58
Jan 29, 2024 – Feb 2, 2024	$15.45	$16.96	$15.44	$16.18
Feb 5, 2024 – Feb 9, 2024	$15.95	$15.99	$14.73	$15.07
Feb 12, 2024 – Feb 16, 2024	$15.08	$15.39	$14.53	$14.56
Feb 19, 2024 – Feb 23, 2024	$14.51	$15.36	$14.21	$14.99
Feb 26, 2024 – Mar 1, 2024	$14.90	$15.96	$14.53	$15.74
Mar 4, 2024 – Mar 8, 2024	$15.80	$16.51	$15.36	$16.11
Mar 11, 2024 – Mar 15, 2024	$16.10	$16.67	$15.66	$16.00
Mar 18, 2024 – Mar 22, 2024	$16.10	$17.01	$15.63	$16.81
Mar 25, 2024 – Mar 28, 2024	$17.07	$17.40	$15.92	$16.08
Apr 1, 2024 – Apr 5, 2024	$16.22	$16.40	$14.60	$14.88
Apr 8, 2024 – Apr 12, 2024	$15.01	$15.46	$14.00	$14.13
Apr 15, 2024 – Apr 19, 2024	$14.43	$14.53	$13.58	$13.89
Apr 22, 2024 – Apr 26, 2024	$14.12	$14.99	$13.84	$14.84
Apr 29, 2024 – May 3, 2024	$14.84	$15.04	$13.98	$14.21
May 6, 2024 – May 10, 2024	$14.36	$14.48	$13.76	$14.20
May 13, 2024 – May 17, 2024	$14.23	$14.88	$14.18	$14.76
May 20, 2024 – May 24, 2024	$15.14	$15.98	$14.53	$14.89
May 27, 2024 – May 31, 2024	$14.96	$15.45	$14.51	$14.84
Jun 3, 2024 – Jun 7, 2024	$14.96	$16.79	$14.95	$16.43
Jun 10, 2024 – Jun 14, 2024	$16.33	$16.76	$14.80	$15.10
Jun 17, 2024 – Jun 21, 2024	$15.02	$16.01	$14.74	$15.81
Jun 24, 2024 – Jun 28, 2024	$16.03	$18.62	$15.75	$18.42
Jul 1, 2024 – Jul 5, 2024	$18.36	$18.44	$16.74	$16.94
Jul 8, 2024 – Jul 12, 2024	$17.05	$18.27	$17.03	$17.94
Jul 15, 2024 – Jul 19, 2024	$18.01	$18.93	$17.51	$18.14
Jul 22, 2024 – Jul 26, 2024	$18.11	$19.17	$16.81	$16.99
Jul 29, 2024 – Aug 2, 2024	$17.06	$17.26	$14.39	$14.56
Aug 5, 2024 – Aug 9, 2024	$13.65	$14.80	$13.56	$14.53
Aug 12, 2024 – Aug 16, 2024	$14.56	$15.54	$14.26	$15.21
Aug 19, 2024 – Aug 23, 2024	$15.24	$16.49	$15.04	$16.35
Aug 26, 2024 – Aug 30, 2024	$16.34	$17.09	$15.99	$16.24
Sep 2, 2024 – Sep 6, 2024	$16.04	$16.52	$15.25	$15.42
Sep 9, 2024 – Sep 13, 2024	$15.62	$17.21	$15.24	$16.98
Sep 16, 2024 – Sep 20, 2024	$17.10	$18.79	$17.00	$18.70
Sep 23, 2024 – Sep 27, 2024	$18.70	$18.72	$17.70	$18.24
Sep 30, 2024 – Oct 4, 2024	$18.38	$18.52	$16.83	$17.73
Oct 7, 2024 – Oct 11, 2024	$17.70	$20.47	$17.54	$20.10
Oct 14, 2024 – Oct 18, 2024	$20.01	$21.46	$19.65	$20.98
Oct 21, 2024 – Oct 25, 2024	$20.91	$21.22	$20.28	$20.58
Oct 28, 2024 – Nov 1, 2024	$21.37	$22.68	$21.09	$21.55
Nov 4, 2024 – Nov 8, 2024	$21.45	$24.02	$21.21	$23.69
Nov 11, 2024 – Nov 15, 2024	$24.11	$24.59	$23.54	$23.92
Nov 18, 2024 – Nov 22, 2024	$23.83	$25.20	$23.48	$24.50
Nov 25, 2024 – Nov 29, 2024	$24.80	$25.39	$24.58	$25.02
Dec 2, 2024 – Dec 6, 2024	$25.27	$26.74	$25.23	$26.19
Dec 9, 2024 – Dec 13, 2024	$26.14	$26.35	$24.93	$25.49
Dec 16, 2024 – Dec 20, 2024	$25.86	$26.70	$24.15	$26.37
Dec 23, 2024 – Dec 27, 2024	$26.10	$26.12	$24.49	$24.68
Dec 30, 2024 – Jan 3, 2025	$24.15	$24.99	$23.55	$23.99
Jan 6, 2025 – Jan 10, 2025	$24.26	$24.35	$22.90	$23.88
Jan 13, 2025 – Jan 17, 2025	$23.35	$25.70	$23.19	$25.44
Jan 20, 2025 – Jan 24, 2025	$26.02	$26.34	$24.55	$25.01
Jan 27, 2025 – Jan 31, 2025	$24.61	$28.26	$24.48	$27.23
Feb 3, 2025 – Feb 7, 2025	$26.10	$27.37	$25.85	$26.32
Feb 10, 2025 – Feb 14, 2025	$26.32	$26.50	$24.66	$25.81
Feb 17, 2025 – Feb 21, 2025	$25.73	$25.97	$22.46	$22.85
Feb 24, 2025 – Feb 28, 2025	$23.34	$24.21	$22.86	$23.55
Mar 3, 2025 – Mar 7, 2025	$23.44	$24.08	$19.51	$20.31
Mar 10, 2025 – Mar 14, 2025	$19.65	$19.69	$17.87	$19.60
Mar 17, 2025 – Mar 21, 2025	$19.95	$21.21	$19.51	$20.61
Mar 24, 2025 – Mar 28, 2025	$21.19	$21.43	$19.34	$19.55
Mar 31, 2025 – Apr 4, 2025	$18.86	$19.73	$15.36	$16.24
Apr 7, 2025 – Apr 11, 2025	$15.09	$19.66	$14.83	$17.36
Apr 14, 2025 – Apr 17, 2025	$17.99	$18.09	$17.15	$17.70
Apr 21, 2025 – Apr 25, 2025	$17.31	$19.21	$16.78	$18.30
Apr 28, 2025 – May 2, 2025	$18.54	$19.33	$17.06	$19.26
May 5, 2025 – May 9, 2025	$18.82	$20.18	$18.76	$19.87
May 12, 2025 – May 16, 2025	$21.25	$23.09	$21.21	$23.02
May 19, 2025 – May 23, 2025	$22.62	$23.04	$21.28	$21.90
May 26, 2025 – May 30, 2025	$22.23	$23.29	$22.23	$22.85
Jun 2, 2025 – Jun 6, 2025	$22.70	$24.01	$22.53	$23.89
Jun 9, 2025 – Jun 13, 2025	$24.07	$24.26	$21.75	$22.05
Jun 16, 2025 – Jun 20, 2025	$22.74	$23.57	$22.53	$23.39
Jun 23, 2025 – Jun 27, 2025	$22.98	$26.92	$22.22	$26.83
Jun 30, 2025 – Jul 3, 2025	$26.92	$29.76	$26.75	$29.48
Jul 7, 2025 – Jul 11, 2025	$29.30	$29.97	$28.19	$28.20
Jul 14, 2025 – Jul 18, 2025	$28.20	$29.17	$28.13	$29.08
Jul 21, 2025 – Jul 25, 2025	$29.24	$30.52	$28.78	$29.28
Jul 28, 2025 – Aug 1, 2025	$29.36	$30.43	$27.63	$28.61
Aug 4, 2025 – Aug 8, 2025	$28.99	$29.52	$27.87	$27.92
Aug 11, 2025 – Aug 15, 2025	$27.75	$30.17	$27.67	$29.29
Aug 18, 2025 – Aug 22, 2025	$29.13	$30.88	$28.19	$30.80
Aug 25, 2025 – Aug 29, 2025	$30.61	$32.25	$30.47	$31.38
Sep 1, 2025 – Sep 5, 2025	$30.21	$31.73	$30.05	$31.07
Sep 8, 2025 – Sep 12, 2025	$31.20	$32.27	$30.07	$31.01
Sep 15, 2025 – Sep 19, 2025	$31.02	$31.21	$29.79	$30.03
Sep 22, 2025 – Sep 26, 2025	$30.08	$31.16	$29.44	$30.13
Sep 29, 2025 – Oct 3, 2025	$31.70	$31.98	$27.87	$28.11
Oct 6, 2025 – Oct 10, 2025	$28.21	$28.79	$27.17	$27.25
Oct 13, 2025 – Oct 17, 2025	$27.76	$28.93	$27.03	$27.86
Oct 20, 2025 – Oct 24, 2025	$28.00	$29.88	$27.96	$28.93
Oct 27, 2025 – Oct 31, 2025	$29.23	$29.41	$27.11	$28.37
Nov 3, 2025 – Nov 7, 2025	$28.35	$28.50	$25.49	$26.30
Nov 10, 2025 – Nov 14, 2025	$26.66	$27.38	$24.88	$25.60
Nov 17, 2025 – Nov 21, 2025	$25.53	$26.40	$24.72	$26.14
Nov 24, 2025 – Nov 28, 2025	$26.31	$26.44	$24.21	$25.37
Dec 1, 2025 – Dec 5, 2025	$25.23	$25.74	$25.01	$25.46
Dec 8, 2025 – Dec 12, 2025	$25.52	$27.71	$24.86	$27.18
Dec 15, 2025 – Dec 19, 2025	$27.66	$30.98	$27.47	$30.62
Dec 22, 2025 – Dec 26, 2025	$30.76	$32.37	$30.12	$30.21
Dec 29, 2025 – Jan 2, 2026	$29.95	$30.73	$29.79	$30.43
Jan 5, 2026 – Jan 9, 2026	$30.03	$32.27	$29.93	$31.62
Jan 12, 2026 – Jan 16, 2026	$31.40	$31.49	$28.34	$28.46
Jan 19, 2026 – Jan 23, 2026	$27.49	$28.51	$27.31	$28.09
Jan 26, 2026 – Jan 30, 2026	$27.95	$30.94	$27.87	$29.54
Feb 2, 2026 – Feb 6, 2026	$29.70	$33.49	$29.64	$33.45
Feb 9, 2026 – Feb 13, 2026	$32.94	$33.21	$31.00	$31.41
Feb 16, 2026 – Feb 20, 2026	$32.23	$32.83	$31.05	$31.63
Feb 23, 2026 – Feb 27, 2026	$31.55	$32.62	$29.62	$31.19
Mar 2, 2026 – Mar 6, 2026	$28.52	$29.41	$25.15	$25.50
Mar 9, 2026 – Mar 13, 2026	$24.19	$26.65	$23.20	$23.72
Mar 16, 2026 – Mar 20, 2026	$24.15	$25.12	$23.64	$23.85
Mar 23, 2026 – Mar 27, 2026	$25.36	$26.09	$23.40	$23.92
Mar 30, 2026 – Apr 2, 2026	$24.12	$26.44	$23.52	$25.35
Apr 6, 2026 – Apr 10, 2026	$25.40	$28.66	$24.46	$27.66
Apr 13, 2026 – Apr 17, 2026	$26.79	$29.82	$26.52	$28.89
Apr 20, 2026 – Apr 24, 2026	$28.43	$28.73	$25.89	$26.86
Apr 27, 2026 – May 1, 2026	$26.43	$27.06	$25.05	$26.36
May 4, 2026 – May 8, 2026	$25.82	$27.73	$24.96	$26.08
May 11, 2026 – May 15, 2026	$25.57	$25.74	$24.14	$24.36
May 18, 2026 – May 22, 2026	$24.75	$26.36	$23.32	$25.84
May 25, 2026 – May 29, 2026	$26.68	$28.25	$26.36	$27.91
Jun 1, 2026 – Jun 5, 2026	$27.37	$27.95	$26.87	$27.27
Jun 8, 2026 – Jun 12, 2026	$27.04	$29.05	$25.51	$29.03
Jun 15, 2026 – Jun 18, 2026	$30.25	$31.43	$29.70	$30.71
Jun 22, 2026 – Jun 26, 2026	$30.60	$30.83	$26.86	$28.92
Jun 29, 2026 – Jul 2, 2026	$29.04	$29.49	$27.31	$27.76
Jul 6, 2026 – Jul 10, 2026	$27.86	$28.12	$25.14	$26.69
Jul 13, 2026 – Jul 17, 2026	$26.37	$27.16	$25.72	$26.27
Jul 20, 2026 – Jul 24, 2026	$26.47	$26.88	$24.97	$26.19
Jul 27, 2026 – Jul 31, 2026	$27.06	$28.25	$26.53	$27.67
Aug 3, 2026 – Aug 7, 2026	$28.32	$30.07	$28.08	$28.99
Aug 10, 2026 – Aug 14, 2026	$28.30	$28.79	$27.48	$28.12
Aug 17, 2026 – Aug 21, 2026	$27.98	$28.10	$25.19	$25.73
Aug 24, 2026 – Aug 28, 2026	$26.04	$26.46	$24.69	$24.76
Aug 31, 2026 – Sep 4, 2026	$24.50	$24.56	$23.08	$23.51

Valuation

Metric	Value	Upside
IC Value	$72.91	+210%
P/E	15.99
P/B	3.59
P/S	1.66
EV/EBITDA	10.16
PEG	39.69
P/TBV	4.19

Valuation history

Annual price overlaid with each model's fair value. Y-axis is log scale.

Annual price and model valuations for CCL, USD per share
Year	Price	IC
2011	$23.79	$14.04
2012	$31.21	$10.74
2013	$32.85	$11.77
2014	$36.58	$12.63
2015	$37.16	$24.41
2016	$49.94	$40.41
2017	$61.08	$45.07
2018	$53.18	$42.15
2019	$41.27	$26.96
2020	$21.08	$4.21
2021	$19.75	$8.40
2022	$11.04	$10.96
2023	$15.15	$18.19
2024	$26.46	$40.36
2025	$33.63	$43.32

Historic valuation ratios

Pick a category, then toggle metrics to compare.

Line items

About Carnival Corporation & plc

Carnival Corporation & plc operates as a prominent global entity in the leisure travel sector. Its extensive fleet of vessels navigates to nearly 700 different ports globally, sailing under a diverse portfolio of acclaimed brands such as Carnival Cruise Line, Princess Cruises, Holland America Line, P&O Cruises (Australia), Seabourn, Costa Cruises, AIDA Cruises, P&O Cruises (UK), and Cunard. Beyond its core cruise operations, the company also provides port services and other related offerings. Its holdings include and it manages hotels, lodges, unique glass-domed railcars, and motor coaches. Customers primarily book their cruises through a network of travel agencies, tour operators, vacation planners, and direct online channels. The corporation maintains a broad international presence, with operations spanning the United States, Canada, continental Europe, the United Kingdom, Australia, New Zealand, Asia, and other global markets. It commands a significant fleet of 87 ships, collectively providing capacity for 223,000 passengers in lower berths. Carnival Corporation & plc was established in 1972 and has its headquarters situated in Miami, Florida.

CEO: Joshua Ian Weinstein
Employees: 160K
Beta: 2.32

Scroll horizontally for additional metrics. Ticker column stays fixed.

Peer comparison for CCL: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info			IC Valuation		Core Valuation						Profitability						Leverage & Liquidity					Growth			Cash Flow			Dividends			Enterprise Value			Risk
Ticker	Company Name	Price	Market Cap	Value	Upside	P/E	P/B	P/S	EV/EBITDA	PEG	P/TBV	Gross Margin	Operating Margin	Net Margin	ROE	ROIC	ROA	Debt/Equity	Interest Coverage	Current Ratio	Quick Ratio	Net Debt/EBITDA	EPS Growth	Sales Growth	FCF Growth	FCF Yield	Op Cash Flow Ratio	Cash ROIC	Dividend Yield	Dividend Payout	Shareholder Yield	EV/EBIT	EV/FCF	EV/Sales	Altman Z-Score
CCL	Carnival Corporation & pl…	$28.99	40.64B	$43.32	+49%	15.99	3.59	1.66	10.16	39.69	4.19	29.62%	16.84%	10.37%	25.63%	11.86%	5.48%	2.28	3.32	0.32	0.20	3.77	40.28%	6.40%	101.00%	5.91%	0.47	6.93%	0.00%	0.00%	3.63%	15.66	26.92	2.64	1.40
CMG	Chipotle Mexican Grill, I…	$32.81	42.09B	$29.37	-10%	28.32	15.36	3.65	22.02	1047.78	15.48	25.38%	16.88%	12.88%	47.36%	16.72%	16.88%	3.48	—	1.23	1.09	4.00	2.70%	5.41%	-4.23%	3.33%	1.78	15.73%	0.00%	0.00%	5.58%	25.98	36.12	4.38	6.43
CPRT	Copart, Inc.	$29.66	27.46B	$34.52	+16%	27.36	4.61	9.12	17.84	201.57	4.92	45.18%	36.51%	33.41%	18.53%	31.78%	16.72%	0.01	—	8.25	8.13	-1.27	13.57%	9.68%	27.99%	2.91%	2.63	28.22%	0.00%	0.00%	3.03%	22.20	30.61	8.11	31.50
DHI	D.R. Horton, Inc.	$151.08	42.26B	$152.79	+1%	13.53	2.01	1.42	10.65	—	2.02	23.70%	12.92%	10.47%	14.48%	12.52%	10.02%	0.25	—	17.39	1.75	0.63	-19.32%	-6.93%	62.19%	6.77%	1.74	12.16%	1.02%	13.80%	9.85%	11.65	15.70	1.51	6.40
EBAY	eBay Inc.	$111.98	49.72B	$139.43	+25%	20.58	8.90	3.70	15.97	202.73	277.57	71.45%	20.51%	18.30%	40.85%	24.82%	10.80%	1.60	9.26	1.10	0.98	1.93	10.15%	7.95%	-15.08%	4.04%	0.47	20.92%	1.29%	26.60%	7.38%	20.00	27.42	4.10	6.12
FLUT	Flutter Entertainment plc	$94.74	16.44B	$154.73	+63%	-47.66	2.15	1.18	14.56	—	-1.41	45.19%	3.38%	-2.32%	-4.44%	3.50%	-1.51%	1.48	0.93	0.95	0.80	4.80	-820.83%	16.62%	14.67%	5.56%	0.23	6.82%	0.00%	0.00%	5.79%	52.24	26.78	1.76	1.59
LEN	Lennar Corporation	$88.18	21.89B	$34.97	-60%	13.72	1.32	0.85	10.62	—	1.58	9.91%	8.05%	6.08%	8.46%	7.95%	5.57%	0.29	198.24	3.12	0.96	0.85	-44.23%	-3.54%	-98.74%	0.10%	0.04	0.11%	1.80%	24.70%	8.05%	11.43	1115.65	0.92	3.99
LVS	Las Vegas Sands Corp.	$45.77	29.65B	$79.31	+73%	19.64	23.05	2.82	10.88	98.69	36.03	49.79%	23.73%	12.50%	83.42%	19.38%	8.76%	10.15	4.14	1.14	1.09	2.73	19.90%	15.22%	9.61%	4.86%	0.72	13.25%	2.27%	44.60%	8.32%	15.84	27.50	3.76	2.47
TCOM	Trip.com Group Limited	$46.14	29.97B	$99.71	+116%	6.86	1.34	3.78	4.58	7.88	2.39	80.58%	25.27%	53.35%	21.29%	11.37%	13.09%	0.18	18.58	1.55	1.20	-0.38	87.09%	13.91%	-28.64%	5.93%	0.18	11.82%	0.62%	4.30%	5.59%	11.87	13.40	3.00	2.06
YUM	Yum! Brands, Inc.	$150.76	41.55B	$119.79	-21%	28.46	-6.06	5.40	19.97	436.99	-4.82	46.17%	30.80%	18.98%	-20.82%	48.65%	20.89%	-1.63	5.06	1.35	1.02	4.02	6.51%	8.81%	14.46%	3.69%	1.33	41.99%	1.78%	50.60%	4.08%	21.97	33.91	6.77	2.61

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($72.91 ÷ $23.51) − 1 = +210.12% (IC, example).

Price history

Valuation

Valuation history

Historic valuation ratios

About Carnival Corporation & plc

Peer comparison