Carnival Corp Ltd. (CCL) stock
CCLNYSEWater TransportationFiscal year ends November 30
Financials through Q3 FY2026, quarter ended Aug 31, 2026Last filing: 10-Q on Sep 29, 2026Score 12/304% below fair value
$28.83−0.01 (-0.03%)
Close on Oct 30, 2026Market cap $38.77BP/E 12.6Yield –
Price history
Carnival share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$28.83
-0.03% on the day
52-week range
$21.45 – $34.03
-15.3% from the high
Change over 52 weeks
+1.8%
From $28.33 on Oct 30, 2025
Average volume
20.79M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $26.30 | $29.14 | $26.17 | $28.83 | +10.42% | 107,445,500 |
| Oct 19, 2026 | $25.97 | $27.80 | $25.76 | $26.11 | +0.81% | 93,104,030 |
| Oct 12, 2026 | $26.07 | $26.94 | $25.76 | $25.90 | -1.71% | 86,382,220 |
| Oct 5, 2026 | $25.89 | $26.71 | $25.34 | $26.35 | +2.29% | 98,976,730 |
| Sep 28, 2026 | $21.85 | $25.90 | $21.85 | $25.76 | +15.78% | 196,860,320 |
| Sep 21, 2026 | $22.34 | $23.35 | $21.45 | $22.25 | +1.88% | 138,299,130 |
| Sep 14, 2026 | $22.32 | $22.95 | $21.81 | $21.84 | -4.00% | 108,095,330 |
| Sep 8, 2026 | $23.27 | $23.68 | $22.28 | $22.75 | -3.23% | 75,045,280 |
| Aug 31, 2026 | $24.50 | $24.56 | $23.08 | $23.51 | -5.05% | 115,576,370 |
| Aug 24, 2026 | $26.04 | $26.46 | $24.69 | $24.76 | -3.77% | 90,507,450 |
| Aug 17, 2026 | $27.98 | $28.10 | $25.19 | $25.73 | -8.50% | 84,775,820 |
| Aug 10, 2026 | $28.30 | $28.79 | $27.48 | $28.12 | -3.00% | 77,871,420 |
| Aug 3, 2026 | $28.47 | $30.22 | $28.23 | $28.99 | +4.24% | 83,604,940 |
| Jul 27, 2026 | $27.20 | $28.39 | $26.67 | $27.81 | +5.62% | 109,406,770 |
| Jul 20, 2026 | $26.61 | $27.02 | $25.10 | $26.33 | -0.30% | 97,601,900 |
| Jul 13, 2026 | $26.51 | $27.30 | $25.86 | $26.41 | -1.57% | 80,644,120 |
| Jul 6, 2026 | $28.00 | $28.26 | $25.27 | $26.83 | -3.87% | 90,029,040 |
| Jun 29, 2026 | $29.19 | $29.64 | $27.46 | $27.91 | -3.99% | 74,867,080 |
| Jun 22, 2026 | $30.76 | $30.99 | $27.00 | $29.07 | -5.83% | 165,059,250 |
| Jun 15, 2026 | $30.41 | $31.60 | $29.86 | $30.87 | +5.79% | 118,712,830 |
| Jun 8, 2026 | $27.18 | $29.20 | $25.65 | $29.18 | +6.46% | 130,153,660 |
| Jun 1, 2026 | $27.51 | $28.09 | $27.01 | $27.41 | -2.32% | 93,596,950 |
| May 26, 2026 | $26.82 | $28.40 | $26.50 | $28.06 | +8.01% | 114,951,530 |
| May 18, 2026 | $24.88 | $26.50 | $23.45 | $25.98 | +5.44% | 157,162,710 |
| May 11, 2026 | $25.86 | $26.04 | $24.41 | $24.64 | -6.60% | 136,650,120 |
| May 4, 2026 | $26.12 | $28.05 | $25.25 | $26.38 | -1.05% | 218,922,110 |
| Apr 27, 2026 | $26.73 | $27.37 | $25.34 | $26.66 | -1.88% | 110,790,450 |
| Apr 20, 2026 | $28.76 | $29.06 | $26.18 | $27.17 | -7.02% | 104,077,010 |
| Apr 13, 2026 | $27.10 | $30.16 | $26.83 | $29.22 | +4.43% | 130,321,460 |
| Apr 6, 2026 | $25.70 | $28.99 | $24.74 | $27.98 | +9.13% | 139,366,470 |
| Mar 30, 2026 | $24.39 | $26.74 | $23.79 | $25.64 | +5.99% | 122,163,820 |
| Mar 23, 2026 | $25.65 | $26.39 | $23.66 | $24.19 | +0.29% | 149,710,550 |
| Mar 16, 2026 | $24.43 | $25.41 | $23.91 | $24.12 | +0.54% | 150,260,310 |
| Mar 9, 2026 | $24.47 | $26.96 | $23.47 | $23.99 | -6.98% | 177,055,670 |
| Mar 2, 2026 | $28.85 | $29.75 | $25.44 | $25.79 | -18.26% | 160,824,470 |
| Feb 23, 2026 | $31.92 | $32.99 | $29.96 | $31.55 | -1.38% | 89,287,630 |
| Feb 17, 2026 | $32.60 | $33.21 | $31.40 | $31.99 | +0.69% | 80,304,910 |
| Feb 9, 2026 | $33.47 | $33.75 | $31.36 | $31.77 | -6.53% | 98,280,880 |
| Feb 2, 2026 | $30.18 | $34.03 | $30.12 | $33.99 | +13.22% | 127,773,240 |
| Jan 26, 2026 | $28.41 | $31.44 | $28.32 | $30.02 | +5.15% | 108,973,810 |
| Jan 20, 2026 | $27.94 | $28.97 | $27.76 | $28.55 | -1.28% | 70,747,420 |
| Jan 12, 2026 | $31.90 | $32.00 | $28.80 | $28.92 | -9.99% | 94,386,590 |
| Jan 5, 2026 | $30.51 | $32.80 | $30.41 | $32.13 | +3.91% | 98,311,320 |
| Dec 29, 2025 | $30.44 | $31.22 | $30.27 | $30.92 | +0.72% | 48,424,200 |
| Dec 22, 2025 | $31.25 | $32.89 | $30.61 | $30.70 | -1.35% | 72,318,013 |
| Dec 15, 2025 | $28.11 | $31.49 | $27.92 | $31.12 | +12.67% | 169,648,890 |
| Dec 8, 2025 | $25.93 | $28.16 | $25.27 | $27.62 | +6.76% | 90,934,820 |
| Dec 1, 2025 | $25.64 | $26.15 | $25.41 | $25.87 | +0.35% | 81,877,430 |
| Nov 24, 2025 | $26.73 | $26.86 | $24.60 | $25.78 | -2.94% | 117,417,390 |
| Nov 17, 2025 | $25.94 | $26.82 | $25.12 | $26.56 | +2.08% | 87,149,830 |
| Nov 10, 2025 | $27.09 | $27.82 | $25.29 | $26.02 | -2.66% | 87,057,050 |
| Nov 3, 2025 | $28.81 | $28.96 | $25.91 | $26.73 | -7.28% | 118,074,830 |
| Oct 27, 2025 | $29.70 | $29.89 | $27.55 | $28.83 | -1.94% | 156,356,810 |
| Oct 20, 2025 | $28.45 | $30.37 | $28.41 | $29.40 | +3.85% | 93,480,750 |
| Oct 13, 2025 | $28.21 | $29.40 | $27.47 | $28.31 | +2.24% | 80,612,690 |
| Oct 6, 2025 | $28.66 | $29.26 | $27.61 | $27.69 | -3.08% | 91,745,480 |
| Sep 29, 2025 | $32.21 | $32.50 | $28.32 | $28.57 | -6.69% | 215,239,980 |
| Sep 22, 2025 | $30.57 | $31.67 | $29.92 | $30.62 | +0.33% | 101,430,020 |
| Sep 15, 2025 | $31.52 | $31.72 | $30.28 | $30.52 | -3.14% | 112,285,660 |
| Sep 8, 2025 | $31.70 | $32.80 | $30.56 | $31.51 | -0.19% | 87,814,920 |
| Sep 2, 2025 | $30.70 | $32.24 | $30.54 | $31.57 | -1.00% | 50,133,720 |
| Aug 25, 2025 | $31.11 | $32.77 | $30.97 | $31.89 | +1.88% | 82,386,700 |
| Aug 18, 2025 | $29.60 | $31.38 | $28.65 | $31.30 | +5.17% | 82,487,650 |
| Aug 11, 2025 | $28.20 | $30.66 | $28.12 | $29.76 | +4.90% | 77,387,280 |
| Aug 4, 2025 | $29.46 | $30.00 | $28.32 | $28.37 | -2.41% | 72,775,930 |
| Jul 28, 2025 | $29.83 | $30.92 | $28.07 | $29.07 | -2.29% | 113,859,420 |
| Jul 21, 2025 | $29.72 | $31.01 | $29.25 | $29.75 | +0.68% | 81,921,970 |
| Jul 14, 2025 | $28.66 | $29.64 | $28.59 | $29.55 | +3.11% | 88,322,770 |
| Jul 7, 2025 | $29.78 | $30.46 | $28.65 | $28.66 | -4.34% | 133,895,160 |
| Jun 30, 2025 | $27.36 | $30.24 | $27.18 | $29.96 | +9.90% | 121,639,390 |
| Jun 23, 2025 | $23.35 | $27.35 | $22.58 | $27.26 | +14.68% | 217,540,950 |
| Jun 16, 2025 | $23.11 | $23.95 | $22.89 | $23.77 | +6.07% | 101,034,300 |
| Jun 9, 2025 | $24.46 | $24.66 | $22.11 | $22.41 | -7.70% | 112,968,350 |
| Jun 2, 2025 | $23.07 | $24.40 | $22.90 | $24.28 | +4.57% | 102,898,320 |
| May 26, 2025 | $21.71 | $23.67 | $21.62 | $23.22 | +4.36% | 98,839,410 |
| May 19, 2025 | $22.98 | $23.41 | $21.62 | $22.25 | -4.87% | 91,408,660 |
| May 12, 2025 | $21.59 | $23.46 | $21.55 | $23.39 | +15.85% | 143,668,830 |
| May 5, 2025 | $19.12 | $20.50 | $19.06 | $20.19 | +3.17% | 103,045,440 |
| Apr 28, 2025 | $18.84 | $19.64 | $17.33 | $19.57 | +5.22% | 128,447,210 |
| Apr 21, 2025 | $17.59 | $19.52 | $17.05 | $18.60 | +3.39% | 90,965,140 |
| Apr 14, 2025 | $18.28 | $18.38 | $17.42 | $17.99 | +1.98% | 83,346,870 |
| Apr 7, 2025 | $15.33 | $19.98 | $15.07 | $17.64 | +6.91% | 216,267,760 |
| Mar 31, 2025 | $19.16 | $20.05 | $15.61 | $16.50 | -16.96% | 152,928,100 |
| Mar 24, 2025 | $21.53 | $21.78 | $19.66 | $19.87 | -5.11% | 89,740,020 |
| Mar 17, 2025 | $20.27 | $21.56 | $19.82 | $20.94 | +5.12% | 175,159,710 |
| Mar 10, 2025 | $19.96 | $20.00 | $18.16 | $19.92 | -3.49% | 169,863,260 |
| Mar 3, 2025 | $23.82 | $24.47 | $19.83 | $20.64 | -13.75% | 153,009,090 |
| Feb 24, 2025 | $23.72 | $24.60 | $23.23 | $23.93 | +3.06% | 89,543,730 |
| Feb 18, 2025 | $26.15 | $26.39 | $22.82 | $23.22 | -11.48% | 119,269,890 |
| Feb 10, 2025 | $26.75 | $26.93 | $25.06 | $26.23 | -1.94% | 69,421,370 |
| Feb 3, 2025 | $26.52 | $27.82 | $26.27 | $26.75 | -3.32% | 78,841,290 |
| Jan 27, 2025 | $25.01 | $28.72 | $24.88 | $27.67 | +8.85% | 132,660,880 |
| Jan 21, 2025 | $26.44 | $26.77 | $24.95 | $25.42 | -1.66% | 79,977,240 |
| Jan 13, 2025 | $23.73 | $26.11 | $23.56 | $25.85 | +6.51% | 96,287,870 |
| Jan 6, 2025 | $24.65 | $24.74 | $23.27 | $24.27 | -0.45% | 82,429,310 |
| Dec 30, 2024 | $24.54 | $25.40 | $23.93 | $24.38 | -2.79% | 72,855,310 |
| Dec 23, 2024 | $26.52 | $26.54 | $24.89 | $25.08 | -6.42% | 72,752,670 |
| Dec 16, 2024 | $26.28 | $27.14 | $24.55 | $26.80 | +3.47% | 137,332,310 |
| Dec 9, 2024 | $26.56 | $26.78 | $25.33 | $25.90 | -2.67% | 82,983,820 |
| Dec 2, 2024 | $25.67 | $27.17 | $25.63 | $26.61 | +4.64% | 99,834,880 |
| Nov 25, 2024 | $25.20 | $25.80 | $24.97 | $25.43 | +2.13% | 62,853,000 |
| Nov 18, 2024 | $24.22 | $25.60 | $23.86 | $24.90 | +2.43% | 117,972,500 |
| Nov 11, 2024 | $24.50 | $24.99 | $23.92 | $24.31 | +1.00% | 95,415,420 |
| Nov 4, 2024 | $21.80 | $24.41 | $21.55 | $24.07 | +9.91% | 126,045,460 |
| Oct 28, 2024 | $21.72 | $23.05 | $21.43 | $21.90 | +4.73% | 139,722,790 |
| Oct 21, 2024 | $21.25 | $21.56 | $20.61 | $20.91 | -1.92% | 85,063,930 |
| Oct 14, 2024 | $20.33 | $21.80 | $19.97 | $21.32 | +4.36% | 135,303,950 |
| Oct 7, 2024 | $17.99 | $20.81 | $17.83 | $20.43 | +13.37% | 205,619,960 |
| Sep 30, 2024 | $18.67 | $18.82 | $17.11 | $18.02 | -2.80% | 206,736,180 |
| Sep 23, 2024 | $19.00 | $19.02 | $17.99 | $18.54 | -2.42% | 158,675,640 |
| Sep 16, 2024 | $17.37 | $19.09 | $17.27 | $19.00 | +10.08% | 145,617,020 |
| Sep 9, 2024 | $15.88 | $17.49 | $15.49 | $17.26 | +10.15% | 122,213,600 |
| Sep 3, 2024 | $16.30 | $16.79 | $15.50 | $15.67 | -5.03% | 82,189,800 |
| Aug 26, 2024 | $16.60 | $17.37 | $16.25 | $16.50 | -0.66% | 120,152,800 |
| Aug 19, 2024 | $15.49 | $16.75 | $15.28 | $16.61 | +7.44% | 113,045,180 |
| Aug 12, 2024 | $14.79 | $15.79 | $14.49 | $15.46 | +4.67% | 117,130,020 |
| Aug 5, 2024 | $13.87 | $15.04 | $13.78 | $14.77 | -0.20% | 148,046,270 |
| Jul 29, 2024 | $17.34 | $17.54 | $14.63 | $14.80 | -14.30% | 161,484,270 |
| Jul 22, 2024 | $18.40 | $19.48 | $17.08 | $17.27 | -6.29% | 141,073,690 |
| Jul 15, 2024 | $18.30 | $19.24 | $17.79 | $18.43 | +1.10% | 119,147,810 |
| Jul 8, 2024 | $17.33 | $18.57 | $17.31 | $18.23 | +5.93% | 131,429,900 |
| Jul 1, 2024 | $18.65 | $18.74 | $17.01 | $17.21 | -8.07% | 105,950,280 |
| Jun 24, 2024 | $16.29 | $18.92 | $16.00 | $18.72 | +16.49% | 271,776,400 |
| Jun 17, 2024 | $15.26 | $16.27 | $14.98 | $16.07 | +4.76% | 99,315,110 |
| Jun 10, 2024 | $16.59 | $17.03 | $15.04 | $15.34 | -8.14% | 134,252,660 |
| Jun 3, 2024 | $15.21 | $17.07 | $15.20 | $16.70 | +10.74% | 165,666,450 |
| May 28, 2024 | $15.20 | $15.70 | $14.74 | $15.08 | -0.33% | 120,509,550 |
| May 20, 2024 | $15.39 | $16.24 | $14.77 | $15.13 | +0.87% | 167,862,950 |
| May 13, 2024 | $14.46 | $15.12 | $14.41 | $15.00 | +3.95% | 136,412,990 |
| May 6, 2024 | $14.59 | $14.71 | $13.98 | $14.43 | -0.07% | 119,563,510 |
| Apr 29, 2024 | $15.08 | $15.28 | $14.21 | $14.44 | -4.24% | 119,727,210 |
| Apr 22, 2024 | $14.35 | $15.23 | $14.07 | $15.08 | +6.80% | 124,087,110 |
| Apr 15, 2024 | $14.66 | $14.76 | $13.80 | $14.12 | -1.67% | 133,069,400 |
| Apr 8, 2024 | $15.25 | $15.71 | $14.23 | $14.36 | -5.03% | 145,825,760 |
| Apr 1, 2024 | $16.48 | $16.67 | $14.84 | $15.12 | -7.47% | 160,955,760 |
| Mar 25, 2024 | $17.34 | $17.68 | $16.17 | $16.34 | -4.33% | 279,967,490 |
| Mar 18, 2024 | $16.36 | $17.28 | $15.89 | $17.08 | +5.04% | 126,663,380 |
| Mar 11, 2024 | $16.36 | $16.94 | $15.91 | $16.26 | -0.67% | 127,325,580 |
| Mar 4, 2024 | $16.06 | $16.78 | $15.61 | $16.37 | +2.31% | 144,943,630 |
| Feb 26, 2024 | $15.15 | $16.21 | $14.77 | $16.00 | +5.06% | 167,085,500 |
| Feb 20, 2024 | $14.75 | $15.61 | $14.44 | $15.23 | +2.91% | 110,160,320 |
| Feb 12, 2024 | $15.33 | $15.64 | $14.77 | $14.80 | -3.33% | 131,624,770 |
| Feb 5, 2024 | $16.21 | $16.25 | $14.96 | $15.31 | -6.87% | 153,562,490 |
| Jan 29, 2024 | $15.70 | $17.24 | $15.69 | $16.44 | +3.85% | 191,427,790 |
| Jan 22, 2024 | $17.50 | $17.55 | $15.81 | $15.83 | -8.66% | 209,798,050 |
| Jan 16, 2024 | $16.65 | $17.65 | $16.53 | $17.33 | +2.18% | 93,493,990 |
| Jan 8, 2024 | $17.41 | $17.83 | $16.74 | $16.96 | -2.14% | 120,022,280 |
| Jan 2, 2024 | $18.31 | $18.34 | $16.26 | $17.33 | -6.53% | 149,142,750 |
| Dec 26, 2023 | $18.79 | $18.88 | $18.20 | $18.54 | -2.06% | 95,240,230 |
| Dec 18, 2023 | $18.53 | $19.74 | $18.06 | $18.93 | +1.72% | 189,338,090 |
| Dec 11, 2023 | $18.01 | $19.23 | $17.46 | $18.61 | +2.76% | 172,077,760 |
| Dec 4, 2023 | $15.75 | $18.14 | $15.75 | $18.11 | +14.91% | 174,140,590 |
| Nov 27, 2023 | $14.38 | $15.77 | $14.36 | $15.76 | +9.37% | 129,762,070 |
| Nov 20, 2023 | $14.75 | $15.00 | $13.88 | $14.41 | -2.57% | 85,559,966 |
| Nov 13, 2023 | $12.63 | $15.01 | $12.45 | $14.79 | +15.91% | 169,041,970 |
| Nov 6, 2023 | $12.65 | $12.97 | $12.02 | $12.76 | +1.67% | 127,624,560 |
| Oct 30, 2023 | $11.36 | $12.82 | $11.10 | $12.55 | +12.76% | 154,304,950 |
| Oct 23, 2023 | $10.98 | $11.74 | $10.84 | $11.13 | +0.91% | 150,695,030 |
| Oct 16, 2023 | $12.47 | $12.66 | $11.02 | $11.03 | -10.03% | 158,935,440 |
| Oct 9, 2023 | $12.66 | $13.29 | $12.15 | $12.26 | -7.54% | 144,462,810 |
| Oct 2, 2023 | $13.50 | $14.17 | $12.65 | $13.26 | -3.35% | 178,674,610 |
| Sep 25, 2023 | $13.55 | $15.24 | $13.24 | $13.72 | -2.35% | 218,034,350 |
| Sep 18, 2023 | $15.14 | $15.58 | $14.01 | $14.05 | -7.50% | 109,404,780 |
| Sep 11, 2023 | $15.56 | $15.78 | $14.92 | $15.19 | -0.72% | 106,538,170 |
| Sep 5, 2023 | $15.57 | $15.57 | $14.92 | $15.30 | -2.73% | 82,727,470 |
| Aug 28, 2023 | $15.92 | $16.24 | $15.43 | $15.73 | -1.07% | 93,349,610 |
| Aug 21, 2023 | $15.77 | $16.39 | $15.43 | $15.90 | +1.99% | 109,349,970 |
| Aug 14, 2023 | $16.60 | $16.85 | $15.39 | $15.59 | -7.15% | 113,854,950 |
| Aug 7, 2023 | $17.39 | $18.13 | $16.68 | $16.79 | -2.16% | 124,319,840 |
| Jul 31, 2023 | $18.76 | $18.86 | $17.08 | $17.16 | -7.19% | 143,973,700 |
| Jul 24, 2023 | $17.88 | $18.81 | $17.22 | $18.49 | +3.41% | 154,093,010 |
| Jul 17, 2023 | $17.35 | $18.58 | $17.34 | $17.88 | +3.77% | 170,279,690 |
| Jul 10, 2023 | $19.03 | $19.39 | $17.10 | $17.23 | -9.51% | 229,769,910 |
| Jul 3, 2023 | $18.55 | $19.55 | $18.15 | $19.04 | +1.12% | 201,567,480 |
| Jun 26, 2023 | $14.98 | $18.88 | $13.90 | $18.83 | +19.18% | 441,854,460 |
| Jun 20, 2023 | $15.99 | $16.18 | $15.43 | $15.80 | 0.00% | 138,465,770 |
| Jun 12, 2023 | $13.94 | $16.40 | $13.84 | $15.80 | +20.70% | 369,824,160 |
| Jun 5, 2023 | $12.17 | $13.39 | $12.08 | $13.09 | +7.47% | 162,950,600 |
| May 30, 2023 | $11.50 | $12.28 | $10.94 | $12.18 | +7.98% | 141,731,500 |
| May 22, 2023 | $11.07 | $11.53 | $10.38 | $11.28 | +3.11% | 162,001,500 |
| May 15, 2023 | $9.86 | $11.32 | $9.82 | $10.94 | +11.29% | 174,167,620 |
| May 8, 2023 | $10.15 | $10.89 | $9.68 | $9.83 | -1.80% | 156,124,040 |
| May 1, 2023 | $9.27 | $10.09 | $9.17 | $10.01 | +8.69% | 210,357,410 |
| Apr 24, 2023 | $9.32 | $9.44 | $8.70 | $9.21 | -1.81% | 143,911,520 |
| Apr 17, 2023 | $9.62 | $9.86 | $9.07 | $9.38 | -2.29% | 140,172,890 |
| Apr 10, 2023 | $9.60 | $10.23 | $9.55 | $9.60 | -1.34% | 127,908,860 |
| Apr 3, 2023 | $9.98 | $10.12 | $9.54 | $9.73 | -4.14% | 130,654,080 |
| Mar 27, 2023 | $9.53 | $10.35 | $8.68 | $10.15 | +9.97% | 305,962,400 |
| Mar 20, 2023 | $8.58 | $9.56 | $8.52 | $9.23 | +7.95% | 239,718,020 |
| Mar 13, 2023 | $9.44 | $9.56 | $8.37 | $8.55 | -11.76% | 254,157,280 |
| Mar 6, 2023 | $11.19 | $11.53 | $9.52 | $9.69 | -12.78% | 170,854,300 |
| Feb 27, 2023 | $10.82 | $11.20 | $10.25 | $11.11 | +4.91% | 142,481,520 |
| Feb 21, 2023 | $11.12 | $11.34 | $10.38 | $10.59 | -6.20% | 107,264,670 |
| Feb 13, 2023 | $11.22 | $12.21 | $11.13 | $11.29 | +1.16% | 158,683,610 |
| Feb 6, 2023 | $11.60 | $12.62 | $11.01 | $11.16 | -5.42% | 215,988,800 |
| Jan 30, 2023 | $10.83 | $12.26 | $10.58 | $11.80 | +7.08% | 210,425,610 |
| Jan 23, 2023 | $10.64 | $11.25 | $10.38 | $11.02 | +5.25% | 179,699,020 |
| Jan 17, 2023 | $10.61 | $11.17 | $9.92 | $10.47 | -0.38% | 189,772,500 |
| Jan 9, 2023 | $9.26 | $10.61 | $9.21 | $10.51 | +14.24% | 207,171,640 |
| Jan 3, 2023 | $8.24 | $9.23 | $7.92 | $9.20 | +14.14% | 161,783,030 |
| Dec 27, 2022 | $7.78 | $8.22 | $7.55 | $8.06 | +3.20% | 140,570,510 |
| Dec 19, 2022 | $8.48 | $8.79 | $7.53 | $7.81 | -7.57% | 273,681,890 |
| Dec 12, 2022 | $8.77 | $9.67 | $8.35 | $8.45 | -4.74% | 259,863,770 |
| Dec 5, 2022 | $9.89 | $10.27 | $8.85 | $8.87 | -11.30% | 230,694,520 |
| Nov 28, 2022 | $9.58 | $10.29 | $9.27 | $10.00 | +2.77% | 245,053,190 |
| Nov 21, 2022 | $9.46 | $9.93 | $9.13 | $9.73 | +2.75% | 143,665,640 |
| Nov 14, 2022 | $10.41 | $11.49 | $9.15 | $9.47 | -8.50% | 386,534,840 |
| Nov 7, 2022 | $9.08 | $10.45 | $8.52 | $10.35 | +15.00% | 295,779,890 |
| Oct 31, 2022 | $9.02 | $9.49 | $8.25 | $9.00 | +0.67% | 269,409,130 |
| Oct 24, 2022 | $8.11 | $9.13 | $7.92 | $8.94 | +9.02% | 253,462,600 |
| Oct 17, 2022 | $7.38 | $8.29 | $7.17 | $8.20 | +15.01% | 356,727,120 |
| Oct 10, 2022 | $6.73 | $7.43 | $6.11 | $7.13 | +5.47% | 398,641,160 |
| Oct 3, 2022 | $7.17 | $7.82 | $6.57 | $6.76 | -3.84% | 474,044,210 |
| Sep 26, 2022 | $8.99 | $9.85 | $7.01 | $7.03 | -21.45% | 480,714,780 |
| Sep 19, 2022 | $10.66 | $11.14 | $8.74 | $8.95 | -16.82% | 293,840,020 |
| Sep 12, 2022 | $10.54 | $11.19 | $9.93 | $10.76 | +3.46% | 222,039,470 |
| Sep 6, 2022 | $9.55 | $10.52 | $9.15 | $10.40 | +10.99% | 163,025,030 |
| Aug 29, 2022 | $9.76 | $10.33 | $8.94 | $9.37 | -6.02% | 199,725,430 |
| Aug 22, 2022 | $9.54 | $10.95 | $9.35 | $9.97 | +1.01% | 204,932,150 |
| Aug 15, 2022 | $10.56 | $11.38 | $9.70 | $9.87 | -7.93% | 244,369,510 |
| Aug 8, 2022 | $10.04 | $10.95 | $9.26 | $10.72 | +9.16% | 280,256,550 |
| Aug 1, 2022 | $8.90 | $10.05 | $8.57 | $9.82 | +8.39% | 239,401,680 |
| Jul 25, 2022 | $9.26 | $9.38 | $8.46 | $9.06 | -2.16% | 289,082,530 |
| Jul 18, 2022 | $9.43 | $11.10 | $9.15 | $9.26 | +0.87% | 441,353,270 |
| Jul 11, 2022 | $8.96 | $9.27 | $8.43 | $9.18 | +1.89% | 232,297,990 |
| Jul 5, 2022 | $8.54 | $9.53 | $8.15 | $9.01 | +2.15% | 213,860,390 |
| Jun 27, 2022 | $10.73 | $11.05 | $8.10 | $8.82 | -18.71% | 335,663,760 |
| Jun 21, 2022 | $9.69 | $10.88 | $9.22 | $10.85 | +13.02% | 221,372,440 |
| Jun 13, 2022 | $10.53 | $10.54 | $8.70 | $9.60 | -13.12% | 344,236,780 |
| Jun 6, 2022 | $13.67 | $13.81 | $11.04 | $11.05 | -18.21% | 224,245,840 |
| May 31, 2022 | $13.86 | $14.20 | $13.15 | $13.51 | -3.29% | 132,757,720 |
| May 23, 2022 | $13.12 | $13.97 | $11.56 | $13.97 | +6.40% | 227,800,520 |
| May 16, 2022 | $14.27 | $14.96 | $12.70 | $13.13 | -8.05% | 178,669,550 |
| May 9, 2022 | $15.55 | $15.62 | $12.72 | $14.28 | -10.30% | 238,047,240 |
| May 2, 2022 | $17.31 | $17.83 | $15.59 | $15.92 | -7.98% | 188,802,940 |
| Apr 25, 2022 | $18.73 | $18.89 | $17.12 | $17.30 | -8.17% | 160,683,130 |
| Apr 18, 2022 | $19.44 | $20.63 | $18.75 | $18.84 | -3.68% | 132,199,500 |
| Apr 11, 2022 | $18.13 | $20.09 | $17.99 | $19.56 | +6.65% | 111,964,030 |
| Apr 4, 2022 | $19.92 | $21.50 | $18.04 | $18.34 | -8.53% | 209,868,580 |
| Mar 28, 2022 | $18.59 | $20.54 | $18.52 | $20.05 | +9.03% | 167,549,490 |
| Mar 21, 2022 | $19.21 | $19.30 | $17.83 | $18.39 | -5.50% | 161,379,060 |
| Mar 14, 2022 | $17.30 | $19.54 | $16.84 | $19.46 | +13.07% | 194,155,110 |
| Mar 7, 2022 | $17.30 | $18.23 | $14.94 | $17.21 | -0.12% | 265,225,390 |
| Feb 28, 2022 | $20.63 | $20.79 | $17.02 | $17.23 | -18.34% | 244,164,110 |
| Feb 22, 2022 | $21.55 | $22.19 | $18.65 | $21.10 | -4.83% | 155,846,530 |
| Feb 14, 2022 | $22.00 | $23.64 | $21.27 | $22.17 | +0.59% | 164,216,280 |
| Feb 7, 2022 | $20.14 | $23.86 | $20.11 | $22.04 | +10.42% | 215,505,770 |
| Jan 31, 2022 | $18.78 | $21.24 | $18.15 | $19.96 | +5.22% | 181,533,640 |
| Jan 24, 2022 | $19.08 | $21.10 | $18.25 | $18.97 | -5.10% | 222,268,110 |
| Jan 18, 2022 | $22.52 | $22.76 | $19.78 | $19.99 | -12.90% | 124,538,930 |
| Jan 10, 2022 | $22.00 | $23.30 | $20.96 | $22.95 | +4.79% | 167,624,150 |
| Jan 3, 2022 | $20.56 | $22.38 | $20.43 | $21.90 | +8.85% | 184,107,380 |
| Dec 27, 2021 | $20.34 | $21.80 | $20.02 | $20.12 | -5.09% | 185,833,980 |
| Dec 20, 2021 | $17.67 | $21.78 | $17.61 | $21.20 | +15.97% | 230,561,570 |
| Dec 13, 2021 | $18.68 | $18.85 | $17.24 | $18.28 | -5.19% | 218,250,160 |
| Dec 6, 2021 | $17.56 | $20.04 | $17.40 | $19.28 | +12.09% | 282,034,110 |
| Nov 29, 2021 | $18.81 | $19.24 | $16.32 | $17.20 | -4.18% | 336,951,340 |
| Nov 22, 2021 | $20.50 | $20.91 | $17.20 | $17.95 | -12.40% | 170,717,860 |
| Nov 15, 2021 | $22.51 | $22.72 | $19.86 | $20.49 | -8.36% | 168,886,480 |
| Nov 8, 2021 | $24.89 | $25.07 | $22.06 | $22.36 | -9.80% | 134,118,760 |
| Nov 1, 2021 | $22.30 | $25.29 | $22.01 | $24.79 | +11.87% | 159,671,400 |
| Oct 25, 2021 | $21.79 | $22.47 | $21.31 | $22.16 | -0.58% | 122,355,220 |
| Oct 18, 2021 | $23.45 | $23.60 | $21.85 | $22.29 | -5.83% | 170,859,160 |
| Oct 11, 2021 | $23.71 | $24.44 | $23.42 | $23.67 | -0.67% | 122,832,500 |
| Oct 4, 2021 | $26.20 | $26.42 | $23.76 | $23.83 | -8.66% | 154,849,680 |
| Sep 27, 2021 | $25.96 | $27.39 | $24.73 | $26.09 | +2.56% | 185,595,110 |
| Sep 20, 2021 | $23.18 | $25.95 | $22.62 | $25.44 | +8.03% | 187,516,080 |
| Sep 13, 2021 | $23.03 | $23.84 | $22.24 | $23.55 | +3.52% | 135,416,470 |
| Sep 7, 2021 | $22.70 | $23.81 | $22.56 | $22.75 | -0.91% | 110,945,180 |
| Aug 30, 2021 | $24.63 | $24.64 | $22.64 | $22.96 | -5.71% | 168,820,040 |
| Aug 23, 2021 | $22.26 | $24.57 | $22.24 | $24.35 | +10.88% | 152,838,820 |
| Aug 16, 2021 | $22.43 | $22.98 | $21.33 | $21.96 | -3.94% | 133,762,800 |
| Aug 9, 2021 | $22.87 | $24.01 | $21.99 | $22.86 | -0.95% | 144,738,540 |
| Aug 2, 2021 | $21.83 | $23.10 | $20.52 | $23.08 | +6.61% | 164,205,880 |
| Jul 26, 2021 | $21.75 | $23.39 | $21.49 | $21.65 | -1.41% | 153,831,030 |
| Jul 19, 2021 | $19.72 | $23.36 | $19.19 | $21.96 | +4.97% | 303,514,920 |
| Jul 12, 2021 | $23.97 | $24.01 | $20.80 | $20.92 | -13.77% | 161,560,770 |
| Jul 6, 2021 | $26.08 | $26.28 | $22.84 | $24.26 | -6.91% | 127,221,670 |
| Jun 28, 2021 | $27.42 | $27.53 | $25.69 | $26.06 | -7.36% | 159,664,720 |
| Jun 21, 2021 | $28.30 | $28.70 | $27.39 | $28.13 | -0.18% | 120,991,990 |
| Jun 14, 2021 | $29.87 | $29.98 | $27.73 | $28.18 | -5.85% | 121,862,340 |
| Jun 7, 2021 | $30.75 | $31.52 | $29.29 | $29.93 | -2.00% | 118,376,410 |
| Jun 1, 2021 | $30.19 | $31.50 | $29.91 | $30.54 | +3.32% | 116,558,740 |
| May 24, 2021 | $27.38 | $30.07 | $26.90 | $29.56 | +8.80% | 145,614,390 |
| May 17, 2021 | $27.30 | $28.62 | $26.74 | $27.17 | -0.11% | 133,981,940 |
| May 10, 2021 | $26.83 | $27.26 | $24.29 | $27.20 | +1.64% | 133,977,690 |
| May 3, 2021 | $28.02 | $28.36 | $25.52 | $26.76 | -4.29% | 118,118,330 |
| Apr 26, 2021 | $27.82 | $29.14 | $26.87 | $27.96 | +2.53% | 117,820,230 |
| Apr 19, 2021 | $27.10 | $27.90 | $25.12 | $27.27 | +0.89% | 133,824,720 |
| Apr 12, 2021 | $28.90 | $29.08 | $26.73 | $27.03 | -7.75% | 136,236,470 |
| Apr 5, 2021 | $27.80 | $30.63 | $27.69 | $29.30 | +9.08% | 220,745,980 |
| Mar 29, 2021 | $26.05 | $27.10 | $25.25 | $26.86 | +3.07% | 84,925,290 |
| Mar 22, 2021 | $28.31 | $28.47 | $23.72 | $26.06 | -10.01% | 233,000,330 |
| Mar 15, 2021 | $28.98 | $30.12 | $27.13 | $28.96 | +1.76% | 223,722,800 |
| Mar 8, 2021 | $27.04 | $28.50 | $25.80 | $28.46 | +9.08% | 198,342,320 |
| Mar 1, 2021 | $27.55 | $29.59 | $23.26 | $26.09 | -2.47% | 338,278,100 |
| Feb 22, 2021 | $25.14 | $28.24 | $23.46 | $26.75 | +8.78% | 425,280,140 |
| Feb 16, 2021 | $21.16 | $24.72 | $20.96 | $24.59 | +19.37% | 194,056,600 |
| Feb 8, 2021 | $21.60 | $21.81 | $20.05 | $20.60 | -3.33% | 124,003,710 |
| Feb 1, 2021 | $18.96 | $21.75 | $18.41 | $21.31 | +14.14% | 150,813,400 |
| Jan 25, 2021 | $19.80 | $20.67 | $17.96 | $18.67 | -7.67% | 260,545,460 |
| Jan 19, 2021 | $21.00 | $21.26 | $20.04 | $20.22 | -2.74% | 87,536,210 |
| Jan 11, 2021 | $20.17 | $21.55 | $19.61 | $20.79 | +1.56% | 169,169,790 |
| Jan 4, 2021 | $21.70 | $21.71 | $20.04 | $20.47 | -5.49% | 167,761,780 |
| Dec 28, 2020 | $21.31 | $22.27 | $20.90 | $21.66 | +3.93% | 109,249,670 |
| Dec 21, 2020 | $20.22 | $21.30 | $19.75 | $20.84 | -2.89% | 137,878,110 |
| Dec 14, 2020 | $22.32 | $22.75 | $19.95 | $21.46 | +0.66% | 241,633,790 |
| Dec 7, 2020 | $23.39 | $24.38 | $21.28 | $21.32 | -9.08% | 259,405,550 |
| Nov 30, 2020 | $21.77 | $23.71 | $19.23 | $23.45 | +8.67% | 345,231,510 |
| Nov 23, 2020 | $17.87 | $22.25 | $17.63 | $21.58 | +24.24% | 238,291,420 |
| Nov 16, 2020 | $17.34 | $18.58 | $16.91 | $17.37 | +8.49% | 344,563,770 |
| Nov 9, 2020 | $18.49 | $19.86 | $14.88 | $16.01 | +15.85% | 610,276,120 |
| Nov 2, 2020 | $13.49 | $14.23 | $12.93 | $13.82 | +0.80% | 133,221,910 |
| Oct 26, 2020 | $14.75 | $14.83 | $12.11 | $13.71 | -10.74% | 241,366,360 |
| Oct 19, 2020 | $14.21 | $15.50 | $13.99 | $15.36 | +9.09% | 131,360,760 |
| Oct 12, 2020 | $15.45 | $15.51 | $13.62 | $14.08 | -10.26% | 178,588,250 |
| Oct 5, 2020 | $15.11 | $16.17 | $14.80 | $15.69 | +3.50% | 170,960,260 |
| Sep 28, 2020 | $15.54 | $15.96 | $14.23 | $15.16 | +0.60% | 163,724,720 |
| Sep 21, 2020 | $14.75 | $15.09 | $13.40 | $15.07 | -1.57% | 190,858,610 |
| Sep 14, 2020 | $17.94 | $18.12 | $15.07 | $15.31 | -13.45% | 226,901,710 |
| Sep 8, 2020 | $17.86 | $18.92 | $17.26 | $17.69 | -4.53% | 143,443,770 |
| Aug 31, 2020 | $17.33 | $18.74 | $16.02 | $18.53 | +7.67% | 251,600,650 |
| Aug 24, 2020 | $15.02 | $17.34 | $14.65 | $17.21 | +17.47% | 218,552,500 |
| Aug 17, 2020 | $15.40 | $15.44 | $14.17 | $14.65 | -5.30% | 123,448,290 |
| Aug 10, 2020 | $14.37 | $16.52 | $14.34 | $15.47 | +8.79% | 174,356,290 |
| Aug 3, 2020 | $13.48 | $14.32 | $12.83 | $14.22 | +2.45% | 204,964,930 |
| Jul 27, 2020 | $14.61 | $14.70 | $13.62 | $13.88 | -6.22% | 124,750,340 |
| Jul 20, 2020 | $15.56 | $15.95 | $14.46 | $14.80 | -4.33% | 126,692,870 |
| Jul 13, 2020 | $16.48 | $17.56 | $14.60 | $15.47 | -4.27% | 215,680,760 |
| Jul 6, 2020 | $16.04 | $16.27 | $14.27 | $16.16 | +1.76% | 197,336,350 |
| Jun 29, 2020 | $15.52 | $17.83 | $14.92 | $15.88 | +0.63% | 128,553,690 |
| Jun 22, 2020 | $17.36 | $18.04 | $15.11 | $15.78 | -11.50% | 199,596,990 |
| Jun 15, 2020 | $18.14 | $21.85 | $17.49 | $17.83 | -10.76% | 277,636,420 |
| Jun 8, 2020 | $24.57 | $25.28 | $16.75 | $19.98 | -7.11% | 406,940,140 |
| Jun 1, 2020 | $15.98 | $22.94 | $15.87 | $21.51 | +36.66% | 336,951,990 |
| May 26, 2020 | $15.94 | $18.16 | $15.00 | $15.74 | +8.85% | 258,992,020 |
| May 18, 2020 | $14.10 | $15.18 | $13.63 | $14.46 | +13.15% | 251,244,250 |
| May 11, 2020 | $14.07 | $14.29 | $11.00 | $12.78 | -10.06% | 222,695,770 |
| May 4, 2020 | $13.12 | $14.89 | $12.58 | $14.21 | +2.01% | 295,970,170 |
| Apr 27, 2020 | $12.06 | $16.83 | $12.00 | $13.93 | +16.96% | 408,439,410 |
| Apr 20, 2020 | $12.08 | $12.56 | $11.38 | $11.91 | -5.18% | 206,432,560 |
| Apr 13, 2020 | $11.77 | $13.19 | $10.95 | $12.56 | +1.13% | 333,617,860 |
| Apr 6, 2020 | $9.28 | $13.73 | $9.14 | $12.42 | +46.29% | 634,459,600 |
| Mar 30, 2020 | $13.44 | $14.55 | $7.80 | $8.49 | -41.08% | 727,847,900 |
| Mar 23, 2020 | $11.27 | $19.14 | $10.61 | $14.41 | +20.08% | 357,817,470 |
| Mar 16, 2020 | $15.05 | $17.90 | $7.90 | $12.00 | -31.74% | 295,012,970 |
| Mar 9, 2020 | $24.44 | $24.75 | $14.70 | $17.58 | -35.25% | 220,896,970 |
| Mar 2, 2020 | $32.71 | $33.34 | $26.10 | $27.15 | -18.86% | 121,793,160 |
| Feb 24, 2020 | $39.38 | $39.75 | $30.19 | $33.46 | -19.74% | 111,455,040 |
| Feb 18, 2020 | $42.60 | $43.44 | $41.65 | $41.69 | -2.14% | 24,226,000 |
| Feb 10, 2020 | $42.08 | $44.44 | $41.67 | $42.60 | +0.95% | 28,173,417 |
| Feb 3, 2020 | $43.75 | $45.04 | $41.98 | $42.20 | -3.06% | 36,973,396 |
| Jan 27, 2020 | $45.40 | $46.97 | $43.21 | $43.53 | -8.40% | 45,315,616 |
| Jan 21, 2020 | $51.38 | $51.38 | $47.12 | $47.52 | -8.44% | 29,985,763 |
| Jan 13, 2020 | $49.10 | $51.94 | $48.82 | $51.90 | +6.24% | 23,437,177 |
| Jan 6, 2020 | $49.35 | $49.58 | $48.13 | $48.85 | -2.08% | 24,426,830 |
| Dec 30, 2019 | $51.64 | $51.69 | $49.57 | $49.89 | -2.81% | 14,792,989 |
| Dec 23, 2019 | $50.32 | $51.74 | $50.15 | $51.33 | +2.23% | 13,418,300 |
| Dec 16, 2019 | $48.06 | $51.21 | $46.54 | $50.21 | +5.82% | 34,772,980 |
| Dec 9, 2019 | $45.07 | $48.00 | $44.88 | $47.45 | +5.99% | 21,988,973 |
| Dec 2, 2019 | $45.16 | $45.18 | $43.27 | $44.77 | -0.69% | 15,952,717 |
| Nov 25, 2019 | $43.88 | $45.36 | $43.84 | $45.08 | +3.21% | 13,017,920 |
| Nov 18, 2019 | $44.80 | $45.05 | $42.47 | $43.68 | -2.61% | 15,531,479 |
| Nov 11, 2019 | $44.64 | $45.08 | $43.87 | $44.85 | -0.44% | 11,230,836 |
| Nov 4, 2019 | $43.25 | $45.34 | $43.25 | $45.05 | +4.89% | 17,666,827 |
| Oct 28, 2019 | $44.59 | $44.86 | $42.46 | $42.95 | -3.63% | 19,703,226 |
| Oct 21, 2019 | $43.07 | $44.82 | $42.53 | $44.57 | +4.16% | 22,717,264 |
| Oct 14, 2019 | $41.47 | $42.97 | $41.34 | $42.79 | +2.98% | 18,239,256 |
| Oct 7, 2019 | $40.81 | $42.32 | $39.92 | $41.55 | +1.00% | 23,720,021 |
| Sep 30, 2019 | $43.81 | $44.17 | $40.60 | $41.14 | -5.60% | 30,287,142 |
| Sep 23, 2019 | $47.88 | $48.79 | $43.09 | $43.58 | -9.62% | 31,210,277 |
| Sep 16, 2019 | $49.00 | $49.76 | $47.77 | $48.22 | -4.61% | 20,459,374 |
| Sep 9, 2019 | $45.57 | $50.87 | $45.57 | $50.55 | +10.56% | 28,314,873 |
| Sep 3, 2019 | $43.82 | $45.89 | $42.92 | $45.72 | +3.72% | 12,476,127 |
| Aug 26, 2019 | $43.62 | $44.44 | $42.42 | $44.08 | +1.85% | 15,580,017 |
| Aug 19, 2019 | $45.85 | $46.05 | $43.19 | $43.28 | -3.67% | 15,639,161 |
| Aug 12, 2019 | $45.93 | $46.12 | $43.97 | $44.93 | -2.33% | 16,885,670 |
| Aug 5, 2019 | $45.00 | $46.71 | $44.58 | $46.00 | +0.09% | 21,131,170 |
| Jul 29, 2019 | $47.02 | $47.61 | $45.54 | $45.96 | -2.77% | 19,463,332 |
| Jul 22, 2019 | $45.14 | $47.55 | $44.79 | $47.27 | +4.83% | 20,152,038 |
| Jul 15, 2019 | $46.25 | $47.08 | $45.07 | $45.09 | -2.53% | 18,336,847 |
| Jul 8, 2019 | $46.65 | $46.92 | $45.26 | $46.26 | -1.39% | 19,017,157 |
| Jul 1, 2019 | $46.76 | $47.09 | $46.03 | $46.91 | +0.77% | 15,171,914 |
| Jun 24, 2019 | $45.49 | $46.61 | $44.76 | $46.55 | -0.17% | 38,384,828 |
| Jun 17, 2019 | $53.19 | $53.34 | $46.11 | $46.63 | -12.22% | 40,004,279 |
| Jun 10, 2019 | $52.07 | $53.86 | $52.00 | $53.12 | +1.70% | 12,975,622 |
| Jun 3, 2019 | $50.99 | $52.52 | $50.29 | $52.23 | +2.03% | 20,911,381 |
| May 28, 2019 | $51.81 | $52.08 | $50.72 | $51.19 | -0.81% | 11,258,547 |
| May 20, 2019 | $52.87 | $53.16 | $51.16 | $51.61 | -3.86% | 12,917,588 |
| May 13, 2019 | $53.00 | $54.25 | $52.33 | $53.68 | -1.21% | 18,419,491 |
| May 6, 2019 | $54.19 | $54.87 | $52.90 | $54.34 | -1.52% | 16,501,402 |
| Apr 29, 2019 | $54.42 | $56.04 | $53.97 | $55.18 | +1.40% | 26,980,928 |
| Apr 22, 2019 | $53.29 | $54.65 | $53.04 | $54.42 | +1.47% | 11,945,716 |
| Apr 15, 2019 | $53.39 | $55.34 | $53.25 | $53.63 | +0.11% | 15,572,635 |
| Apr 8, 2019 | $52.99 | $53.58 | $51.77 | $53.57 | +0.94% | 17,918,720 |
| Apr 1, 2019 | $51.00 | $53.67 | $51.00 | $53.07 | +4.63% | 20,543,859 |
| Mar 25, 2019 | $56.28 | $56.92 | $49.91 | $50.72 | -10.10% | 40,625,343 |
| Mar 18, 2019 | $56.65 | $57.69 | $56.15 | $56.42 | -0.34% | 18,378,263 |
| Mar 11, 2019 | $55.27 | $57.32 | $54.90 | $56.61 | +2.98% | 20,168,511 |
| Mar 4, 2019 | $57.66 | $57.70 | $54.53 | $54.97 | -4.96% | 17,691,381 |
| Feb 25, 2019 | $58.57 | $58.90 | $57.26 | $57.84 | -1.67% | 15,968,356 |
| Feb 19, 2019 | $57.32 | $59.24 | $57.23 | $58.82 | +2.74% | 13,258,639 |
| Feb 11, 2019 | $56.66 | $57.47 | $56.14 | $57.25 | +1.09% | 13,341,904 |
| Feb 4, 2019 | $57.56 | $58.78 | $55.83 | $56.63 | -1.87% | 16,318,931 |
| Jan 28, 2019 | $55.36 | $58.09 | $55.15 | $57.71 | +3.96% | 19,936,771 |
| Jan 22, 2019 | $54.46 | $55.67 | $53.72 | $55.51 | +1.15% | 18,253,340 |
| Jan 14, 2019 | $52.20 | $55.02 | $51.90 | $54.88 | +4.73% | 20,686,090 |
| Jan 7, 2019 | $51.01 | $52.77 | $50.33 | $52.40 | +4.70% | 21,532,388 |
| Dec 31, 2018 | $48.90 | $50.42 | $47.33 | $50.05 | +2.81% | 18,593,927 |
| Dec 24, 2018 | $47.46 | $49.36 | $45.64 | $48.68 | +1.71% | 21,460,323 |
| Dec 17, 2018 | $56.80 | $57.31 | $47.58 | $47.86 | -15.04% | 35,551,208 |
| Dec 10, 2018 | $56.67 | $57.52 | $55.45 | $56.33 | -0.71% | 17,226,695 |
| Dec 3, 2018 | $60.60 | $61.31 | $56.58 | $56.73 | -5.90% | 16,743,953 |
| Nov 26, 2018 | $61.20 | $62.52 | $59.10 | $60.29 | -0.76% | 22,724,415 |
| Nov 19, 2018 | $59.96 | $61.10 | $58.08 | $60.75 | +1.32% | 14,448,229 |
| Nov 12, 2018 | $57.99 | $60.27 | $57.58 | $59.96 | +2.43% | 16,020,988 |
| Nov 5, 2018 | $56.75 | $59.99 | $56.12 | $58.54 | +2.58% | 17,138,750 |
| Oct 29, 2018 | $55.20 | $58.26 | $53.47 | $57.07 | +5.16% | 21,771,910 |
| Oct 22, 2018 | $57.49 | $57.66 | $54.05 | $54.27 | -5.17% | 23,609,230 |
| Oct 15, 2018 | $58.23 | $59.37 | $57.05 | $57.23 | -1.73% | 15,169,628 |
| Oct 8, 2018 | $60.33 | $61.23 | $57.51 | $58.24 | -3.86% | 19,365,565 |
| Oct 1, 2018 | $63.72 | $64.77 | $60.18 | $60.58 | -5.00% | 20,673,230 |
| Sep 24, 2018 | $66.90 | $67.69 | $61.14 | $63.77 | -5.06% | 32,048,409 |
| Sep 17, 2018 | $64.26 | $67.59 | $64.09 | $67.17 | +5.04% | 25,089,761 |
| Sep 10, 2018 | $62.33 | $64.14 | $61.45 | $63.95 | +3.05% | 15,118,134 |
| Sep 4, 2018 | $61.21 | $62.20 | $60.76 | $62.06 | +0.93% | 11,729,781 |
| Aug 27, 2018 | $61.57 | $62.53 | $61.22 | $61.49 | +0.42% | 13,994,930 |
| Aug 20, 2018 | $60.37 | $62.13 | $60.34 | $61.23 | +1.07% | 15,737,723 |
| Aug 13, 2018 | $59.38 | $60.64 | $58.29 | $60.58 | +1.64% | 17,672,337 |
| Aug 6, 2018 | $58.51 | $60.32 | $58.02 | $59.60 | +0.93% | 15,524,942 |
| Jul 30, 2018 | $58.18 | $59.50 | $57.22 | $59.05 | +1.43% | 16,552,845 |
| Jul 23, 2018 | $58.20 | $58.49 | $56.81 | $58.22 | +0.14% | 15,906,190 |
| Jul 16, 2018 | $58.23 | $59.78 | $57.63 | $58.14 | +0.16% | 16,969,727 |
| Jul 9, 2018 | $57.50 | $58.86 | $57.25 | $58.05 | +0.87% | 22,401,806 |
| Jul 2, 2018 | $56.83 | $58.00 | $56.45 | $57.55 | +0.42% | 17,917,758 |
| Jun 25, 2018 | $60.19 | $60.51 | $56.79 | $57.31 | -9.79% | 39,869,091 |
| Jun 18, 2018 | $64.28 | $64.55 | $62.18 | $63.53 | -2.53% | 18,694,826 |
| Jun 11, 2018 | $61.00 | $65.42 | $61.00 | $65.18 | +6.96% | 24,796,130 |
| Jun 4, 2018 | $63.39 | $63.58 | $60.30 | $60.94 | -3.53% | 26,320,412 |
| May 29, 2018 | $63.69 | $63.74 | $62.14 | $63.17 | -1.68% | 18,871,325 |
| May 21, 2018 | $64.98 | $65.51 | $63.71 | $64.25 | -0.91% | 15,482,462 |
| May 14, 2018 | $64.00 | $66.00 | $63.78 | $64.84 | +1.28% | 14,524,751 |
| May 7, 2018 | $63.64 | $64.58 | $62.58 | $64.02 | +0.71% | 14,948,489 |
| Apr 30, 2018 | $65.01 | $65.01 | $62.27 | $63.57 | -1.23% | 18,721,511 |
| Apr 23, 2018 | $65.88 | $66.75 | $63.95 | $64.36 | -2.31% | 18,579,854 |
| Apr 16, 2018 | $63.72 | $65.91 | $63.55 | $65.88 | +4.67% | 17,851,095 |
| Apr 9, 2018 | $65.35 | $65.73 | $61.89 | $62.94 | -2.43% | 24,337,444 |
| Apr 2, 2018 | $65.68 | $65.92 | $63.65 | $64.51 | -1.63% | 16,014,863 |
| Mar 26, 2018 | $65.05 | $66.89 | $64.25 | $65.58 | +1.82% | 18,508,914 |
| Mar 19, 2018 | $67.17 | $69.11 | $64.41 | $64.41 | -3.74% | 24,023,444 |
| Mar 12, 2018 | $67.58 | $68.30 | $66.33 | $66.91 | -0.83% | 13,166,097 |
| Mar 5, 2018 | $65.13 | $67.51 | $64.82 | $67.47 | +3.85% | 13,641,019 |
| Feb 26, 2018 | $68.75 | $68.98 | $64.52 | $64.97 | -5.51% | 14,400,474 |
| Feb 20, 2018 | $69.33 | $70.56 | $68.09 | $68.76 | -1.06% | 9,318,324 |
| Feb 12, 2018 | $67.57 | $70.09 | $67.56 | $69.50 | +3.62% | 12,724,394 |
| Feb 5, 2018 | $69.72 | $70.47 | $64.80 | $67.07 | -4.12% | 19,957,406 |
| Jan 29, 2018 | $71.44 | $72.70 | $69.75 | $69.95 | -2.37% | 15,777,405 |
| Jan 22, 2018 | $68.59 | $71.67 | $68.05 | $71.65 | +4.51% | 20,372,443 |
| Jan 16, 2018 | $69.40 | $69.73 | $68.21 | $68.56 | -1.62% | 13,551,444 |
| Jan 8, 2018 | $66.22 | $69.72 | $65.95 | $69.69 | +5.11% | 14,673,936 |
| Jan 2, 2018 | $67.22 | $67.26 | $66.06 | $66.30 | -0.11% | 12,435,580 |
| Dec 26, 2017 | $66.38 | $67.00 | $65.63 | $66.37 | +0.03% | 7,538,426 |
| Dec 18, 2017 | $66.60 | $69.17 | $66.04 | $66.35 | +0.61% | 20,468,638 |
| Dec 11, 2017 | $66.76 | $67.09 | $64.67 | $65.95 | -1.43% | 16,620,274 |
| Dec 4, 2017 | $67.08 | $67.88 | $65.66 | $66.91 | +1.38% | 13,970,397 |
| Nov 27, 2017 | $66.76 | $67.17 | $64.30 | $66.00 | -1.06% | 18,551,330 |
| Nov 20, 2017 | $66.29 | $67.31 | $65.90 | $66.71 | +0.74% | 6,661,842 |
| Nov 13, 2017 | $64.46 | $66.33 | $64.45 | $66.22 | +2.41% | 11,165,950 |
| Nov 6, 2017 | $65.37 | $67.81 | $63.60 | $64.66 | -1.18% | 16,391,540 |
| Oct 30, 2017 | $67.21 | $67.33 | $64.15 | $65.43 | -2.65% | 16,819,997 |
| Oct 23, 2017 | $65.80 | $67.72 | $65.56 | $67.21 | +2.02% | 11,814,738 |
| Oct 16, 2017 | $67.64 | $68.50 | $65.64 | $65.88 | -3.03% | 14,291,763 |
| Oct 9, 2017 | $65.61 | $68.02 | $65.38 | $67.94 | +3.52% | 15,355,685 |
| Oct 2, 2017 | $64.06 | $66.17 | $63.90 | $65.63 | +1.64% | 19,342,875 |
| Sep 25, 2017 | $63.81 | $66.25 | $63.01 | $64.57 | +0.37% | 22,589,472 |
| Sep 18, 2017 | $65.50 | $66.09 | $63.86 | $64.33 | -2.44% | 19,921,639 |
| Sep 11, 2017 | $66.93 | $69.08 | $65.08 | $65.94 | +0.56% | 25,140,303 |
| Sep 5, 2017 | $68.77 | $68.88 | $65.07 | $65.57 | -5.15% | 21,589,908 |
| Aug 28, 2017 | $68.17 | $69.89 | $67.50 | $69.13 | +1.41% | 9,847,082 |
| Aug 21, 2017 | $67.67 | $68.69 | $67.52 | $68.17 | +1.05% | 10,240,485 |
| Aug 14, 2017 | $68.25 | $69.24 | $67.20 | $67.46 | -0.03% | 13,541,107 |
| Aug 7, 2017 | $68.03 | $68.87 | $67.10 | $67.48 | -0.49% | 16,961,432 |
| Jul 31, 2017 | $66.95 | $68.29 | $66.63 | $67.81 | +2.12% | 17,285,814 |
| Jul 24, 2017 | $67.13 | $67.80 | $65.91 | $66.40 | -0.90% | 13,112,719 |
| Jul 17, 2017 | $66.06 | $67.80 | $65.74 | $67.00 | +1.90% | 13,286,671 |
| Jul 10, 2017 | $65.81 | $66.40 | $65.07 | $65.75 | -0.12% | 11,125,531 |
| Jul 3, 2017 | $65.65 | $66.71 | $65.22 | $65.83 | +0.40% | 10,448,626 |
| Jun 26, 2017 | $66.52 | $67.06 | $65.00 | $65.57 | -1.32% | 14,337,854 |
| Jun 19, 2017 | $65.95 | $67.30 | $65.59 | $66.45 | +1.23% | 18,778,643 |
| Jun 12, 2017 | $63.27 | $65.67 | $62.67 | $65.64 | +3.63% | 15,688,396 |
| Jun 5, 2017 | $65.19 | $65.28 | $62.78 | $63.34 | -3.25% | 17,674,982 |
| May 30, 2017 | $63.27 | $66.48 | $63.25 | $65.47 | +3.33% | 14,445,439 |
| May 22, 2017 | $61.85 | $63.45 | $61.63 | $63.36 | +3.02% | 10,941,667 |
| May 15, 2017 | $61.03 | $61.82 | $59.68 | $61.50 | +0.51% | 15,342,165 |
| May 8, 2017 | $62.97 | $63.24 | $61.05 | $61.19 | -2.90% | 14,624,073 |
| May 1, 2017 | $61.78 | $63.41 | $61.59 | $63.02 | +2.02% | 13,964,394 |
| Apr 24, 2017 | $59.91 | $62.50 | $59.44 | $61.77 | +4.77% | 17,357,750 |
| Apr 17, 2017 | $57.71 | $59.48 | $57.39 | $58.96 | +2.59% | 15,631,013 |
| Apr 10, 2017 | $58.80 | $58.99 | $57.43 | $57.47 | -1.95% | 14,065,147 |
| Apr 3, 2017 | $59.00 | $59.36 | $58.29 | $58.61 | -0.51% | 20,488,112 |
| Mar 27, 2017 | $58.47 | $60.24 | $58.06 | $58.91 | +0.53% | 24,013,773 |
| Mar 20, 2017 | $57.76 | $59.12 | $57.09 | $58.60 | +1.67% | 19,660,722 |
| Mar 13, 2017 | $57.36 | $57.96 | $56.73 | $57.64 | +0.75% | 13,040,952 |
| Mar 6, 2017 | $55.60 | $57.46 | $55.07 | $57.21 | +2.67% | 13,485,109 |
| Feb 27, 2017 | $56.11 | $56.72 | $55.52 | $55.72 | -0.55% | 13,808,982 |
| Feb 21, 2017 | $55.53 | $56.88 | $54.75 | $56.03 | +1.14% | 14,368,911 |
| Feb 13, 2017 | $56.63 | $56.93 | $55.21 | $55.40 | -1.51% | 15,262,364 |
| Feb 6, 2017 | $55.08 | $56.48 | $55.02 | $56.25 | +1.75% | 10,633,167 |
| Jan 30, 2017 | $56.00 | $56.14 | $54.75 | $55.28 | -1.79% | 11,284,959 |
| Jan 23, 2017 | $53.33 | $57.79 | $53.03 | $56.29 | +5.61% | 18,592,418 |
| Jan 17, 2017 | $53.48 | $54.14 | $52.65 | $53.30 | -0.30% | 10,753,389 |
| Jan 9, 2017 | $53.37 | $54.87 | $53.19 | $53.46 | -0.35% | 14,907,216 |
| Jan 3, 2017 | $52.23 | $54.06 | $51.74 | $53.65 | +3.05% | 14,305,762 |
| Dec 27, 2016 | $53.00 | $53.41 | $51.70 | $52.06 | -1.83% | 7,203,522 |
| Dec 19, 2016 | $50.90 | $53.25 | $50.77 | $53.03 | +2.97% | 21,005,077 |
| Dec 12, 2016 | $52.48 | $53.67 | $51.40 | $51.50 | -3.45% | 26,084,738 |
| Dec 5, 2016 | $51.32 | $53.40 | $51.19 | $53.34 | +5.83% | 18,398,515 |
| Nov 28, 2016 | $52.09 | $53.27 | $49.73 | $50.40 | -4.09% | 23,454,482 |
| Nov 21, 2016 | $51.46 | $52.59 | $50.90 | $52.55 | +2.04% | 11,898,467 |
| Nov 14, 2016 | $49.59 | $51.65 | $49.50 | $51.50 | – | 17,135,553 |
Seasonality
CCL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | 0.6% | -10.9% | -0.1% | 4.0% | 5.6% | -3.0% | 1.5% | -4.2% | 1.6% | 9.5% | 4.3% |
| Months up | 5 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 6 of 9 |
| 2026 | -1.7% | 5.6% | -18.0% | 2.4% | 6.5% | 1.8% | -2.7% | -13.6% | 2.7% | 17.5% | ||
| 2025 | 11.0% | -13.5% | -18.4% | -6.1% | 26.6% | 21.1% | 5.9% | 7.1% | -9.3% | -0.3% | -10.6% | 18.5% |
| 2024 | -10.6% | -4.3% | 3.0% | -9.3% | 1.8% | 24.1% | -11.0% | -1.0% | 12.0% | 19.0% | 15.6% | -2.0% |
| 2023 | 34.2% | -1.8% | -4.4% | -9.3% | 21.9% | 67.7% | 0.1% | -16.0% | -13.3% | -16.5% | 31.4% | 23.1% |
| 2022 | -1.5% | 2.6% | -0.5% | -14.4% | -19.8% | -37.7% | 4.7% | 4.4% | -25.7% | 28.9% | 9.6% | -18.8% |
| 2021 | -13.8% | 43.3% | -0.8% | 5.4% | 5.7% | -10.8% | -17.9% | 11.5% | 3.6% | -11.4% | -20.5% | 14.2% |
| 2020 | -14.4% | -22.2% | -60.6% | 20.7% | -1.0% | 4.3% | -15.5% | 18.7% | -7.9% | -9.7% | 45.7% | 8.4% |
| 2019 | 16.8% | 1.2% | -12.2% | 8.2% | -5.8% | -9.1% | 1.5% | -5.6% | -0.8% | -1.9% | 6.3% | 12.8% |
| 2018 | 7.9% | -6.0% | -2.0% | -3.8% | -0.5% | -8.0% | 3.4% | 4.6% | 3.7% | -12.1% | 8.5% | -18.2% |
| 2017 | 6.4% | 1.7% | 5.3% | 4.9% | 4.4% | 2.3% | 1.8% | 4.7% | -7.1% | 2.8% | -0.5% | 1.1% |