Carrier Global Corp NYSE:CARR Historical Prices

Below are the 987 trading days of historical prices for CARR.

# Exchange Symbol Date Open High Low Close
987 NYSE CARR Wed, Mar 6, 2024 57.23 58.78 57.23 57.72
986 NYSE CARR Tue, Mar 5, 2024 56.81 57.23 56.10 56.59
985 NYSE CARR Mon, Mar 4, 2024 56.63 57.55 55.35 57.15
984 NYSE CARR Fri, Mar 1, 2024 55.22 56.53 55.13 56.46
983 NYSE CARR Thu, Feb 29, 2024 55.10 55.77 54.77 55.58
982 NYSE CARR Wed, Feb 28, 2024 54.93 55.63 54.59 54.76
981 NYSE CARR Tue, Feb 27, 2024 54.48 55.13 53.93 55.04
980 NYSE CARR Mon, Feb 26, 2024 54.13 54.35 53.64 54.00
979 NYSE CARR Fri, Feb 23, 2024 53.81 54.57 53.39 54.20
978 NYSE CARR Thu, Feb 22, 2024 54.22 54.22 53.42 53.85
977 NYSE CARR Wed, Feb 21, 2024 53.64 54.09 53.47 53.77
976 NYSE CARR Tue, Feb 20, 2024 53.39 53.72 53.13 53.43
975 NYSE CARR Fri, Feb 16, 2024 55.58 55.79 53.89 54.00
974 NYSE CARR Thu, Feb 15, 2024 55.33 56.09 55.05 56.05
973 NYSE CARR Wed, Feb 14, 2024 54.51 55.11 54.10 55.00
972 NYSE CARR Tue, Feb 13, 2024 54.41 54.73 53.29 53.97
971 NYSE CARR Mon, Feb 12, 2024 55.72 56.42 55.25 56.04
970 NYSE CARR Fri, Feb 9, 2024 54.61 56.02 54.61 56.01
969 NYSE CARR Thu, Feb 8, 2024 54.06 55.10 53.49 55.06
968 NYSE CARR Wed, Feb 7, 2024 54.90 55.32 53.23 53.83
967 NYSE CARR Tue, Feb 6, 2024 54.86 56.03 54.25 54.31
966 NYSE CARR Mon, Feb 5, 2024 56.14 57.50 55.98 56.26
965 NYSE CARR Fri, Feb 2, 2024 55.13 56.98 54.76 56.78
964 NYSE CARR Thu, Feb 1, 2024 55.32 55.81 54.56 55.59
963 NYSE CARR Wed, Jan 31, 2024 56.04 56.34 54.65 54.71
962 NYSE CARR Tue, Jan 30, 2024 55.90 56.52 55.41 56.33
961 NYSE CARR Mon, Jan 29, 2024 55.59 56.32 55.20 56.31
960 NYSE CARR Fri, Jan 26, 2024 56.39 56.47 55.29 55.51
959 NYSE CARR Thu, Jan 25, 2024 55.63 56.36 55.56 56.31
958 NYSE CARR Wed, Jan 24, 2024 56.28 56.32 54.93 54.97
957 NYSE CARR Tue, Jan 23, 2024 56.49 56.64 55.57 55.91
956 NYSE CARR Mon, Jan 22, 2024 56.16 56.75 55.94 56.32
955 NYSE CARR Fri, Jan 19, 2024 55.34 56.06 54.71 55.88
954 NYSE CARR Thu, Jan 18, 2024 55.37 55.87 54.91 55.40
953 NYSE CARR Wed, Jan 17, 2024 55.42 55.79 54.97 55.06
952 NYSE CARR Tue, Jan 16, 2024 55.55 56.05 55.16 55.85
951 NYSE CARR Fri, Jan 12, 2024 57.14 57.36 55.95 56.14
950 NYSE CARR Thu, Jan 11, 2024 56.91 57.11 56.17 56.86
949 NYSE CARR Wed, Jan 10, 2024 56.75 57.09 56.31 57.04
948 NYSE CARR Tue, Jan 9, 2024 55.99 56.92 55.71 56.80
947 NYSE CARR Mon, Jan 8, 2024 56.00 56.46 55.70 56.42
946 NYSE CARR Fri, Jan 5, 2024 55.69 56.22 55.43 55.72
945 NYSE CARR Thu, Jan 4, 2024 55.03 56.11 54.90 55.48
944 NYSE CARR Wed, Jan 3, 2024 55.96 55.96 54.79 54.90
943 NYSE CARR Tue, Jan 2, 2024 56.89 57.34 56.08 56.45
942 NYSE CARR Fri, Dec 29, 2023 57.42 57.85 57.25 57.45
941 NYSE CARR Thu, Dec 28, 2023 57.66 58.02 57.55 57.64
940 NYSE CARR Wed, Dec 27, 2023 57.38 57.98 57.34 57.78
939 NYSE CARR Tue, Dec 26, 2023 57.28 57.77 57.08 57.44
938 NYSE CARR Fri, Dec 22, 2023 57.11 57.53 56.72 57.10
937 NYSE CARR Thu, Dec 21, 2023 56.52 56.95 56.27 56.92
936 NYSE CARR Wed, Dec 20, 2023 56.58 57.53 55.98 56.00
935 NYSE CARR Tue, Dec 19, 2023 56.90 57.41 56.60 56.80
934 NYSE CARR Mon, Dec 18, 2023 57.44 57.48 56.40 56.76
933 NYSE CARR Fri, Dec 15, 2023 58.24 58.58 57.24 57.33
932 NYSE CARR Thu, Dec 14, 2023 56.33 59.18 56.01 58.81
931 NYSE CARR Wed, Dec 13, 2023 56.50 56.95 54.38 55.80
930 NYSE CARR Tue, Dec 12, 2023 55.61 56.45 54.92 56.33
929 NYSE CARR Mon, Dec 11, 2023 55.31 56.27 55.31 55.95
928 NYSE CARR Fri, Dec 8, 2023 56.05 56.87 54.67 55.27
927 NYSE CARR Thu, Dec 7, 2023 53.15 53.15 52.54 52.89
926 NYSE CARR Wed, Dec 6, 2023 53.23 53.88 52.93 53.01
925 NYSE CARR Tue, Dec 5, 2023 53.23 53.33 52.44 52.57
924 NYSE CARR Mon, Dec 4, 2023 52.69 53.49 52.28 53.46
923 NYSE CARR Fri, Dec 1, 2023 52.13 53.34 52.08 53.22
922 NYSE CARR Thu, Nov 30, 2023 52.00 52.06 51.20 51.96
921 NYSE CARR Wed, Nov 29, 2023 52.25 52.97 51.71 52.21
920 NYSE CARR Tue, Nov 28, 2023 52.14 52.27 51.31 51.63
919 NYSE CARR Mon, Nov 27, 2023 52.65 52.84 51.94 52.14
918 NYSE CARR Fri, Nov 24, 2023 52.60 53.02 52.60 52.98
917 NYSE CARR Wed, Nov 22, 2023 52.79 53.00 52.44 52.75
916 NYSE CARR Tue, Nov 21, 2023 53.15 53.30 52.52 52.73
915 NYSE CARR Mon, Nov 20, 2023 53.25 54.19 53.01 53.59
914 NYSE CARR Fri, Nov 17, 2023 52.98 53.35 52.56 53.22
913 NYSE CARR Thu, Nov 16, 2023 52.12 52.73 51.93 52.68
912 NYSE CARR Wed, Nov 15, 2023 52.72 53.30 52.32 52.35
911 NYSE CARR Tue, Nov 14, 2023 52.23 53.71 52.04 52.81
910 NYSE CARR Mon, Nov 13, 2023 51.14 51.50 50.67 50.94
909 NYSE CARR Fri, Nov 10, 2023 50.98 51.64 50.64 51.50
908 NYSE CARR Thu, Nov 9, 2023 51.29 51.31 50.31 50.43
907 NYSE CARR Wed, Nov 8, 2023 50.56 51.00 50.36 50.95
906 NYSE CARR Tue, Nov 7, 2023 50.12 50.49 49.62 50.45
905 NYSE CARR Mon, Nov 6, 2023 50.42 50.63 49.92 50.27
904 NYSE CARR Fri, Nov 3, 2023 50.92 52.42 50.47 50.53
903 NYSE CARR Thu, Nov 2, 2023 50.74 50.99 49.81 49.97
902 NYSE CARR Wed, Nov 1, 2023 48.03 50.02 47.64 49.66
901 NYSE CARR Tue, Oct 31, 2023 47.34 48.09 47.12 47.66
900 NYSE CARR Mon, Oct 30, 2023 46.96 47.71 46.77 47.37
899 NYSE CARR Fri, Oct 27, 2023 46.11 46.72 45.68 46.50
898 NYSE CARR Thu, Oct 26, 2023 48.91 50.00 46.19 46.40
897 NYSE CARR Wed, Oct 25, 2023 47.87 48.31 46.81 46.86
896 NYSE CARR Tue, Oct 24, 2023 48.84 49.12 47.95 48.15
895 NYSE CARR Mon, Oct 23, 2023 48.40 49.24 48.07 48.50
894 NYSE CARR Fri, Oct 20, 2023 48.97 48.98 47.78 48.28
893 NYSE CARR Thu, Oct 19, 2023 49.91 50.59 48.79 49.00
892 NYSE CARR Wed, Oct 18, 2023 52.03 52.08 50.02 50.15
891 NYSE CARR Tue, Oct 17, 2023 52.66 53.37 52.34 52.90
890 NYSE CARR Mon, Oct 16, 2023 53.39 54.07 53.02 53.15
889 NYSE CARR Fri, Oct 13, 2023 54.42 54.66 52.27 52.56
888 NYSE CARR Thu, Oct 12, 2023 55.12 55.52 54.17 54.48
887 NYSE CARR Wed, Oct 11, 2023 55.46 56.20 55.31 56.04
886 NYSE CARR Tue, Oct 10, 2023 55.47 56.10 54.89 55.42
885 NYSE CARR Mon, Oct 9, 2023 53.94 55.07 53.37 55.02
884 NYSE CARR Fri, Oct 6, 2023 51.84 54.64 51.51 54.28
883 NYSE CARR Thu, Oct 5, 2023 53.14 54.27 53.02 53.51
882 NYSE CARR Wed, Oct 4, 2023 53.70 54.85 53.17 54.61
881 NYSE CARR Tue, Oct 3, 2023 54.24 54.45 52.90 53.52
880 NYSE CARR Mon, Oct 2, 2023 55.01 55.65 54.14 54.56
879 NYSE CARR Fri, Sep 29, 2023 56.38 56.50 54.93 55.20
878 NYSE CARR Thu, Sep 28, 2023 55.00 57.12 54.97 55.94
877 NYSE CARR Wed, Sep 27, 2023 53.42 55.38 53.41 55.08
876 NYSE CARR Tue, Sep 26, 2023 53.10 54.70 52.20 52.72
875 NYSE CARR Mon, Sep 25, 2023 52.82 53.73 52.58 53.58
874 NYSE CARR Fri, Sep 22, 2023 52.81 53.39 52.40 52.87
873 NYSE CARR Thu, Sep 21, 2023 53.28 53.50 52.28 52.56
872 NYSE CARR Wed, Sep 20, 2023 54.30 54.72 53.76 53.83
871 NYSE CARR Tue, Sep 19, 2023 54.15 54.58 52.16 53.85
870 NYSE CARR Mon, Sep 18, 2023 54.29 55.04 54.12 54.39
869 NYSE CARR Fri, Sep 15, 2023 54.33 54.76 53.88 54.46
868 NYSE CARR Thu, Sep 14, 2023 55.52 55.80 53.63 54.76
867 NYSE CARR Wed, Sep 13, 2023 56.45 56.53 54.61 55.24
866 NYSE CARR Tue, Sep 12, 2023 58.74 59.20 56.27 56.58
865 NYSE CARR Mon, Sep 11, 2023 59.05 59.49 58.23 58.94
864 NYSE CARR Fri, Sep 8, 2023 57.20 59.25 57.11 58.66
863 NYSE CARR Thu, Sep 7, 2023 56.12 57.49 55.84 57.25
862 NYSE CARR Wed, Sep 6, 2023 56.40 57.26 56.05 56.40
861 NYSE CARR Tue, Sep 5, 2023 57.88 58.26 56.03 56.42
860 NYSE CARR Fri, Sep 1, 2023 57.73 58.26 57.59 57.94
859 NYSE CARR Thu, Aug 31, 2023 57.30 58.08 57.30 57.45
858 NYSE CARR Wed, Aug 30, 2023 56.75 57.40 56.73 57.18
857 NYSE CARR Tue, Aug 29, 2023 55.41 56.88 55.29 56.76
856 NYSE CARR Mon, Aug 28, 2023 55.47 56.11 55.32 55.57
855 NYSE CARR Fri, Aug 25, 2023 54.48 55.46 53.84 55.02
854 NYSE CARR Thu, Aug 24, 2023 55.04 55.82 53.88 53.93
853 NYSE CARR Wed, Aug 23, 2023 53.96 55.76 53.95 55.23
852 NYSE CARR Tue, Aug 22, 2023 53.91 54.11 53.55 53.80
851 NYSE CARR Mon, Aug 21, 2023 53.17 53.73 52.85 53.57
850 NYSE CARR Fri, Aug 18, 2023 52.75 53.59 52.62 53.39
849 NYSE CARR Thu, Aug 17, 2023 54.35 54.38 52.62 53.05
848 NYSE CARR Wed, Aug 16, 2023 55.26 56.09 54.29 54.47
847 NYSE CARR Tue, Aug 15, 2023 55.64 55.89 55.30 55.41
846 NYSE CARR Mon, Aug 14, 2023 55.09 56.31 55.03 56.02
845 NYSE CARR Fri, Aug 11, 2023 55.28 56.04 55.03 55.54
844 NYSE CARR Thu, Aug 10, 2023 56.25 56.56 55.29 55.40
843 NYSE CARR Wed, Aug 9, 2023 57.30 57.30 55.60 56.16
842 NYSE CARR Tue, Aug 8, 2023 57.41 57.55 56.24 57.39
841 NYSE CARR Mon, Aug 7, 2023 57.32 58.31 57.09 58.10
840 NYSE CARR Fri, Aug 4, 2023 58.44 58.44 56.45 57.08
839 NYSE CARR Thu, Aug 3, 2023 59.00 59.00 58.05 58.10
838 NYSE CARR Wed, Aug 2, 2023 59.55 59.61 58.47 58.98
837 NYSE CARR Tue, Aug 1, 2023 59.35 60.04 59.06 59.80
836 NYSE CARR Mon, Jul 31, 2023 58.98 59.80 58.79 59.55
835 NYSE CARR Fri, Jul 28, 2023 57.38 59.17 57.24 58.99
834 NYSE CARR Thu, Jul 27, 2023 53.64 57.13 53.64 56.75
833 NYSE CARR Wed, Jul 26, 2023 53.69 54.44 53.64 54.43
832 NYSE CARR Tue, Jul 25, 2023 53.50 54.21 53.37 53.91
831 NYSE CARR Mon, Jul 24, 2023 53.55 54.50 53.50 53.81
830 NYSE CARR Fri, Jul 21, 2023 54.59 54.61 53.44 53.75
829 NYSE CARR Thu, Jul 20, 2023 55.50 55.50 54.26 54.67
828 NYSE CARR Wed, Jul 19, 2023 55.04 55.58 54.80 55.23
827 NYSE CARR Tue, Jul 18, 2023 54.66 55.26 54.65 55.24
826 NYSE CARR Mon, Jul 17, 2023 53.85 54.71 53.51 54.56
825 NYSE CARR Fri, Jul 14, 2023 53.00 54.06 52.80 53.84
824 NYSE CARR Thu, Jul 13, 2023 53.27 53.54 52.73 53.12
823 NYSE CARR Wed, Jul 12, 2023 53.51 53.90 52.64 53.12
822 NYSE CARR Tue, Jul 11, 2023 51.52 53.03 51.51 53.00
821 NYSE CARR Mon, Jul 10, 2023 49.54 51.28 49.51 51.26
820 NYSE CARR Fri, Jul 7, 2023 48.82 49.92 48.82 49.33
819 NYSE CARR Thu, Jul 6, 2023 49.04 49.15 48.35 49.07
818 NYSE CARR Wed, Jul 5, 2023 49.93 50.16 49.23 49.24
817 NYSE CARR Mon, Jul 3, 2023 49.73 50.17 49.54 50.04
816 NYSE CARR Fri, Jun 30, 2023 49.64 50.09 49.42 49.71
815 NYSE CARR Thu, Jun 29, 2023 49.31 49.69 49.20 49.49
814 NYSE CARR Wed, Jun 28, 2023 49.25 49.63 49.11 49.32
813 NYSE CARR Tue, Jun 27, 2023 48.99 49.60 48.72 49.49
812 NYSE CARR Mon, Jun 26, 2023 48.06 49.00 48.06 48.63
811 NYSE CARR Fri, Jun 23, 2023 47.52 48.43 47.26 48.05
810 NYSE CARR Thu, Jun 22, 2023 47.99 48.06 47.57 47.86
809 NYSE CARR Wed, Jun 21, 2023 47.38 48.42 47.28 48.04
808 NYSE CARR Tue, Jun 20, 2023 46.53 47.63 46.45 47.61
807 NYSE CARR Fri, Jun 16, 2023 47.30 47.41 46.53 46.88
806 NYSE CARR Thu, Jun 15, 2023 45.81 46.72 45.40 46.54
805 NYSE CARR Wed, Jun 14, 2023 47.13 47.22 45.79 46.16
804 NYSE CARR Tue, Jun 13, 2023 46.50 46.87 46.35 46.77
803 NYSE CARR Mon, Jun 12, 2023 45.28 46.06 44.90 45.83
802 NYSE CARR Fri, Jun 9, 2023 45.83 45.89 44.72 45.30
801 NYSE CARR Thu, Jun 8, 2023 44.10 45.62 44.10 45.60
800 NYSE CARR Wed, Jun 7, 2023 43.99 45.62 43.86 45.60
799 NYSE CARR Tue, Jun 6, 2023 43.15 44.19 43.01 43.85
798 NYSE CARR Mon, Jun 5, 2023 43.57 43.47 42.89 43.44
797 NYSE CARR Fri, Jun 2, 2023 42.08 43.64 41.98 43.44
796 NYSE CARR Thu, Jun 1, 2023 41.04 41.53 40.71 41.50
795 NYSE CARR Wed, May 31, 2023 41.17 41.50 40.49 40.90
794 NYSE CARR Tue, May 30, 2023 40.98 41.82 40.54 41.75
793 NYSE CARR Fri, May 26, 2023 41.52 41.60 40.73 40.89
792 NYSE CARR Thu, May 25, 2023 41.61 41.69 40.99 41.20
791 NYSE CARR Wed, May 24, 2023 41.47 41.59 40.97 41.30
790 NYSE CARR Tue, May 23, 2023 41.99 42.31 41.26 41.51
789 NYSE CARR Mon, May 22, 2023 42.71 43.10 42.28 42.43
788 NYSE CARR Fri, May 19, 2023 43.64 43.68 42.46 42.79
787 NYSE CARR Thu, May 18, 2023 42.71 43.39 42.60 43.27
786 NYSE CARR Wed, May 17, 2023 42.37 43.24 42.35 42.90
785 NYSE CARR Tue, May 16, 2023 42.44 42.86 42.02 42.15
784 NYSE CARR Mon, May 15, 2023 42.12 42.89 41.96 42.81
783 NYSE CARR Fri, May 12, 2023 42.89 43.09 41.80 42.40
782 NYSE CARR Thu, May 11, 2023 43.09 43.13 42.56 42.83
781 NYSE CARR Wed, May 10, 2023 43.38 43.54 42.48 43.08
780 NYSE CARR Tue, May 9, 2023 42.51 43.08 42.37 42.78
779 NYSE CARR Mon, May 8, 2023 42.89 43.04 42.21 42.60
778 NYSE CARR Fri, May 5, 2023 41.93 42.48 41.70 42.38
777 NYSE CARR Thu, May 4, 2023 40.65 41.11 40.28 41.10
776 NYSE CARR Wed, May 3, 2023 41.90 42.56 40.82 40.91
775 NYSE CARR Tue, May 2, 2023 41.48 41.85 40.35 41.82
774 NYSE CARR Mon, May 1, 2023 41.62 41.96 41.04 41.17
773 NYSE CARR Fri, Apr 28, 2023 41.56 42.29 41.46 41.82
772 NYSE CARR Thu, Apr 27, 2023 41.14 41.54 40.48 41.46
771 NYSE CARR Wed, Apr 26, 2023 41.19 41.46 40.40 40.65
770 NYSE CARR Tue, Apr 25, 2023 42.78 43.30 42.11 42.32
769 NYSE CARR Mon, Apr 24, 2023 45.37 47.21 41.54 41.93
768 NYSE CARR Fri, Apr 21, 2023 45.38 45.53 45.02 45.22
767 NYSE CARR Thu, Apr 20, 2023 44.78 45.49 44.55 45.38
766 NYSE CARR Wed, Apr 19, 2023 44.53 45.11 44.51 44.98
765 NYSE CARR Tue, Apr 18, 2023 45.25 45.44 44.55 44.81
764 NYSE CARR Mon, Apr 17, 2023 44.50 44.92 44.35 44.77
763 NYSE CARR Fri, Apr 14, 2023 44.32 44.87 43.87 44.30
762 NYSE CARR Thu, Apr 13, 2023 43.76 44.32 43.10 44.10
761 NYSE CARR Wed, Apr 12, 2023 44.00 44.35 43.58 43.86
760 NYSE CARR Tue, Apr 11, 2023 42.44 44.95 42.34 43.52
759 NYSE CARR Mon, Apr 10, 2023 41.80 42.32 41.48 42.30
758 NYSE CARR Thu, Apr 6, 2023 42.11 42.31 41.29 41.80
757 NYSE CARR Wed, Apr 5, 2023 43.18 43.18 41.71 42.10
756 NYSE CARR Tue, Apr 4, 2023 45.60 45.74 42.65 42.89
755 NYSE CARR Mon, Apr 3, 2023 45.51 45.96 45.23 45.69
754 NYSE CARR Fri, Mar 31, 2023 45.76 46.08 45.33 45.75
753 NYSE CARR Thu, Mar 30, 2023 45.66 45.85 44.98 45.09
752 NYSE CARR Wed, Mar 29, 2023 45.26 45.60 45.00 45.38
751 NYSE CARR Tue, Mar 28, 2023 45.42 45.52 44.52 44.75
750 NYSE CARR Mon, Mar 27, 2023 44.69 44.86 44.06 44.30
749 NYSE CARR Fri, Mar 24, 2023 43.69 43.93 43.01 43.92
748 NYSE CARR Thu, Mar 23, 2023 44.23 45.20 43.87 44.30
747 NYSE CARR Wed, Mar 22, 2023 45.17 45.64 44.11 44.18
746 NYSE CARR Tue, Mar 21, 2023 45.61 45.96 44.97 45.20
745 NYSE CARR Mon, Mar 20, 2023 44.12 45.15 43.98 44.99
744 NYSE CARR Fri, Mar 17, 2023 44.22 44.37 43.00 43.75
743 NYSE CARR Thu, Mar 16, 2023 43.07 44.74 42.73 44.48
742 NYSE CARR Wed, Mar 15, 2023 44.73 44.99 42.34 43.31
741 NYSE CARR Tue, Mar 14, 2023 45.68 46.49 45.20 45.75
740 NYSE CARR Mon, Mar 13, 2023 45.12 45.42 44.53 44.75
739 NYSE CARR Fri, Mar 10, 2023 46.20 46.75 45.14 45.64
738 NYSE CARR Thu, Mar 9, 2023 47.46 47.52 46.06 46.15
737 NYSE CARR Wed, Mar 8, 2023 47.74 47.93 46.92 47.39
736 NYSE CARR Tue, Mar 7, 2023 48.40 49.17 47.49 47.55
735 NYSE CARR Mon, Mar 6, 2023 47.79 48.68 47.54 48.38
734 NYSE CARR Fri, Mar 3, 2023 46.45 47.92 46.32 47.79
733 NYSE CARR Thu, Mar 2, 2023 45.24 46.20 45.17 46.09
732 NYSE CARR Wed, Mar 1, 2023 44.89 45.67 44.85 45.59
731 NYSE CARR Tue, Feb 28, 2023 44.85 45.66 44.81 45.03
730 NYSE CARR Mon, Feb 27, 2023 44.75 45.11 44.55 44.96
729 NYSE CARR Fri, Feb 24, 2023 43.82 44.46 43.60 44.25
728 NYSE CARR Thu, Feb 23, 2023 43.92 44.58 43.74 44.45
727 NYSE CARR Wed, Feb 22, 2023 44.06 44.25 43.40 43.60
726 NYSE CARR Tue, Feb 21, 2023 44.74 44.88 43.66 43.83
725 NYSE CARR Fri, Feb 17, 2023 45.06 45.28 44.57 45.22
724 NYSE CARR Thu, Feb 16, 2023 44.59 45.63 44.47 45.23
723 NYSE CARR Wed, Feb 15, 2023 44.65 45.50 44.61 45.48
722 NYSE CARR Tue, Feb 14, 2023 45.21 45.60 44.78 45.13
721 NYSE CARR Mon, Feb 13, 2023 44.93 45.64 44.80 45.44
720 NYSE CARR Fri, Feb 10, 2023 44.67 45.02 44.42 44.83
719 NYSE CARR Thu, Feb 9, 2023 45.45 46.02 44.87 44.92
718 NYSE CARR Wed, Feb 8, 2023 44.74 45.35 44.32 45.06
717 NYSE CARR Tue, Feb 7, 2023 43.74 44.66 43.55 44.39
716 NYSE CARR Mon, Feb 6, 2023 46.29 46.74 45.92 46.15
715 NYSE CARR Fri, Feb 3, 2023 46.54 47.41 46.36 46.89
714 NYSE CARR Thu, Feb 2, 2023 46.74 47.49 46.55 47.13
713 NYSE CARR Wed, Feb 1, 2023 45.16 46.57 44.63 46.14
712 NYSE CARR Tue, Jan 31, 2023 44.20 45.61 44.04 45.53
711 NYSE CARR Mon, Jan 30, 2023 43.38 43.99 43.38 43.58
710 NYSE CARR Fri, Jan 27, 2023 43.49 43.99 43.38 43.62
709 NYSE CARR Thu, Jan 26, 2023 43.79 44.00 43.17 43.65
708 NYSE CARR Wed, Jan 25, 2023 43.19 43.61 42.80 43.51
707 NYSE CARR Tue, Jan 24, 2023 43.33 44.03 42.86 43.70
706 NYSE CARR Mon, Jan 23, 2023 42.59 43.29 42.43 43.28
705 NYSE CARR Fri, Jan 20, 2023 42.00 42.65 41.77 42.57
704 NYSE CARR Thu, Jan 19, 2023 43.14 43.14 41.89 41.91
703 NYSE CARR Wed, Jan 18, 2023 45.65 45.66 43.39 43.52
702 NYSE CARR Tue, Jan 17, 2023 45.91 46.14 45.31 45.43
701 NYSE CARR Fri, Jan 13, 2023 45.04 46.06 45.01 45.87
700 NYSE CARR Thu, Jan 12, 2023 45.50 45.67 44.92 45.25
699 NYSE CARR Wed, Jan 11, 2023 44.40 45.25 44.27 45.19
698 NYSE CARR Tue, Jan 10, 2023 43.75 44.09 43.18 44.00
697 NYSE CARR Mon, Jan 9, 2023 43.31 44.21 42.98 43.50
696 NYSE CARR Fri, Jan 6, 2023 41.87 43.35 41.73 43.13
695 NYSE CARR Thu, Jan 5, 2023 41.51 42.08 41.12 41.53
694 NYSE CARR Wed, Jan 4, 2023 42.37 42.58 41.74 42.03
693 NYSE CARR Tue, Jan 3, 2023 41.94 42.09 41.15 41.61
692 NYSE CARR Fri, Dec 30, 2022 41.42 41.69 40.83 41.25
691 NYSE CARR Thu, Dec 29, 2022 41.40 41.99 41.09 41.85
690 NYSE CARR Wed, Dec 28, 2022 41.84 42.03 40.94 40.96
689 NYSE CARR Tue, Dec 27, 2022 41.68 42.41 41.61 41.87
688 NYSE CARR Fri, Dec 23, 2022 41.53 41.82 41.28 41.79
687 NYSE CARR Thu, Dec 22, 2022 41.54 42.02 41.03 41.68
686 NYSE CARR Wed, Dec 21, 2022 41.73 42.22 41.56 42.09
685 NYSE CARR Tue, Dec 20, 2022 41.36 41.64 41.24 41.19
684 NYSE CARR Mon, Dec 19, 2022 41.84 42.13 41.18 41.50
683 NYSE CARR Fri, Dec 16, 2022 41.96 42.20 41.52 41.75
682 NYSE CARR Thu, Dec 15, 2022 43.14 43.29 42.07 42.46
681 NYSE CARR Wed, Dec 14, 2022 44.59 44.62 43.35 43.80
680 NYSE CARR Tue, Dec 13, 2022 44.72 45.00 43.80 44.32
679 NYSE CARR Mon, Dec 12, 2022 42.61 43.31 42.39 43.26
678 NYSE CARR Fri, Dec 9, 2022 43.36 43.60 42.95 43.02
677 NYSE CARR Thu, Dec 8, 2022 43.24 43.76 43.12 43.47
676 NYSE CARR Wed, Dec 7, 2022 43.05 43.61 42.75 43.08
675 NYSE CARR Tue, Dec 6, 2022 43.85 43.95 42.49 43.02
674 NYSE CARR Mon, Dec 5, 2022 43.97 44.05 43.20 43.76
673 NYSE CARR Fri, Dec 2, 2022 44.14 45.00 43.92 44.68
672 NYSE CARR Thu, Dec 1, 2022 44.82 45.22 44.40 44.93
671 NYSE CARR Wed, Nov 30, 2022 43.37 44.39 42.15 44.32
670 NYSE CARR Tue, Nov 29, 2022 43.17 43.73 43.08 43.52
669 NYSE CARR Mon, Nov 28, 2022 43.85 44.20 43.14 43.31
668 NYSE CARR Fri, Nov 25, 2022 44.20 44.41 44.10 44.21
667 NYSE CARR Wed, Nov 23, 2022 44.11 44.63 43.81 44.16
666 NYSE CARR Tue, Nov 22, 2022 44.25 44.30 43.75 44.04
665 NYSE CARR Mon, Nov 21, 2022 43.88 44.05 43.60 43.89
664 NYSE CARR Fri, Nov 18, 2022 43.93 44.22 43.36 43.92
663 NYSE CARR Thu, Nov 17, 2022 43.24 43.32 42.13 43.04
662 NYSE CARR Wed, Nov 16, 2022 44.35 44.50 43.54 43.86
661 NYSE CARR Tue, Nov 15, 2022 44.52 44.89 43.85 44.35
660 NYSE CARR Mon, Nov 14, 2022 44.01 44.43 43.59 43.61
659 NYSE CARR Fri, Nov 11, 2022 43.40 44.75 43.20 44.44
658 NYSE CARR Thu, Nov 10, 2022 42.33 43.73 42.20 43.48
657 NYSE CARR Wed, Nov 9, 2022 41.06 41.36 40.28 40.34
656 NYSE CARR Tue, Nov 8, 2022 41.19 41.89 40.91 41.41
655 NYSE CARR Mon, Nov 7, 2022 40.41 41.12 40.12 41.04
654 NYSE CARR Fri, Nov 4, 2022 40.22 40.37 39.44 40.28
653 NYSE CARR Thu, Nov 3, 2022 38.09 39.76 37.94 39.37
652 NYSE CARR Wed, Nov 2, 2022 39.73 40.96 39.10 39.12
651 NYSE CARR Tue, Nov 1, 2022 40.32 40.45 39.41 39.71
650 NYSE CARR Mon, Oct 31, 2022 39.51 39.99 39.43 39.76
649 NYSE CARR Fri, Oct 28, 2022 37.62 39.98 37.44 39.95
648 NYSE CARR Thu, Oct 27, 2022 38.05 38.59 37.53 37.88
647 NYSE CARR Wed, Oct 26, 2022 37.37 37.93 37.08 36.99
646 NYSE CARR Tue, Oct 25, 2022 35.78 37.33 35.78 37.29
645 NYSE CARR Mon, Oct 24, 2022 35.48 36.07 35.21 35.85
644 NYSE CARR Fri, Oct 21, 2022 34.20 35.35 33.96 35.19
643 NYSE CARR Thu, Oct 20, 2022 34.89 35.26 33.93 34.06
642 NYSE CARR Wed, Oct 19, 2022 35.82 35.89 34.57 34.89
641 NYSE CARR Tue, Oct 18, 2022 36.49 36.81 35.85 36.32
640 NYSE CARR Mon, Oct 17, 2022 35.52 35.99 34.92 35.55
639 NYSE CARR Fri, Oct 14, 2022 35.10 35.81 34.34 34.57
638 NYSE CARR Thu, Oct 13, 2022 33.89 35.14 33.10 34.85
637 NYSE CARR Wed, Oct 12, 2022 35.19 35.39 34.77 34.88
636 NYSE CARR Tue, Oct 11, 2022 35.45 35.95 34.97 35.15
635 NYSE CARR Mon, Oct 10, 2022 35.65 36.05 35.38 35.60
634 NYSE CARR Fri, Oct 7, 2022 36.70 36.96 35.02 35.33
633 NYSE CARR Thu, Oct 6, 2022 37.99 38.21 36.98 37.21
632 NYSE CARR Wed, Oct 5, 2022 37.92 38.53 37.69 38.20
631 NYSE CARR Tue, Oct 4, 2022 37.45 38.63 37.39 38.58
630 NYSE CARR Mon, Oct 3, 2022 35.93 37.22 35.70 36.81
629 NYSE CARR Fri, Sep 30, 2022 35.74 36.36 35.46 35.56
628 NYSE CARR Thu, Sep 29, 2022 36.48 36.60 35.35 35.62
627 NYSE CARR Wed, Sep 28, 2022 35.59 37.19 35.48 36.90
626 NYSE CARR Tue, Sep 27, 2022 35.72 35.78 35.01 35.55
625 NYSE CARR Mon, Sep 26, 2022 35.87 36.18 34.95 35.28
624 NYSE CARR Fri, Sep 23, 2022 35.95 36.39 35.63 36.11
623 NYSE CARR Thu, Sep 22, 2022 37.25 37.38 36.19 36.20
622 NYSE CARR Wed, Sep 21, 2022 38.06 38.71 37.46 37.51
621 NYSE CARR Tue, Sep 20, 2022 38.49 38.59 37.25 37.81
620 NYSE CARR Mon, Sep 19, 2022 38.14 38.89 38.03 38.82
619 NYSE CARR Fri, Sep 16, 2022 40.07 40.07 38.11 38.44
618 NYSE CARR Thu, Sep 15, 2022 40.00 40.66 39.88 40.40
617 NYSE CARR Wed, Sep 14, 2022 40.82 40.92 39.76 40.18
616 NYSE CARR Tue, Sep 13, 2022 41.22 41.79 40.81 40.88
615 NYSE CARR Mon, Sep 12, 2022 42.48 42.76 41.96 42.29
614 NYSE CARR Fri, Sep 9, 2022 42.27 42.66 41.93 42.17
613 NYSE CARR Thu, Sep 8, 2022 41.14 42.16 41.05 42.12
612 NYSE CARR Wed, Sep 7, 2022 40.43 41.53 40.35 41.50
611 NYSE CARR Tue, Sep 6, 2022 39.74 40.31 39.17 40.30
610 NYSE CARR Fri, Sep 2, 2022 40.70 40.79 39.36 39.58
609 NYSE CARR Thu, Sep 1, 2022 39.03 39.82 38.97 39.79
608 NYSE CARR Wed, Aug 31, 2022 39.57 39.61 38.96 39.12
607 NYSE CARR Tue, Aug 30, 2022 39.81 40.09 39.22 39.31
606 NYSE CARR Mon, Aug 29, 2022 39.84 40.28 39.73 39.74
605 NYSE CARR Fri, Aug 26, 2022 42.17 42.24 40.20 40.24
604 NYSE CARR Thu, Aug 25, 2022 42.00 42.26 41.60 41.99
603 NYSE CARR Wed, Aug 24, 2022 41.45 41.77 41.33 41.66
602 NYSE CARR Tue, Aug 23, 2022 41.62 41.86 41.19 41.46
601 NYSE CARR Mon, Aug 22, 2022 41.89 41.93 41.40 41.62
600 NYSE CARR Fri, Aug 19, 2022 44.00 44.08 42.33 42.48
599 NYSE CARR Thu, Aug 18, 2022 44.23 44.41 43.99 44.30
598 NYSE CARR Wed, Aug 17, 2022 43.86 44.46 43.78 44.13
597 NYSE CARR Tue, Aug 16, 2022 44.06 44.60 43.96 44.39
596 NYSE CARR Mon, Aug 15, 2022 43.76 44.51 43.52 44.41
595 NYSE CARR Fri, Aug 12, 2022 43.26 44.00 43.05 43.97
594 NYSE CARR Thu, Aug 11, 2022 43.06 43.91 43.02 43.05
593 NYSE CARR Wed, Aug 10, 2022 42.64 43.19 42.53 42.86
592 NYSE CARR Tue, Aug 9, 2022 41.66 41.90 41.48 41.76
591 NYSE CARR Mon, Aug 8, 2022 42.23 42.67 41.91 41.94
590 NYSE CARR Fri, Aug 5, 2022 41.55 41.93 41.28 41.88
589 NYSE CARR Thu, Aug 4, 2022 40.80 41.90 40.79 41.81
588 NYSE CARR Wed, Aug 3, 2022 40.51 40.87 39.90 40.76
587 NYSE CARR Tue, Aug 2, 2022 40.41 41.14 40.21 40.41
586 NYSE CARR Mon, Aug 1, 2022 40.15 41.04 40.15 40.57
585 NYSE CARR Fri, Jul 29, 2022 39.73 40.63 39.27 40.53
584 NYSE CARR Thu, Jul 28, 2022 39.90 40.06 38.16 39.48
583 NYSE CARR Wed, Jul 27, 2022 38.32 39.66 38.03 39.54
582 NYSE CARR Tue, Jul 26, 2022 37.90 38.26 37.17 38.09
581 NYSE CARR Mon, Jul 25, 2022 38.37 38.61 37.95 38.23
580 NYSE CARR Fri, Jul 22, 2022 38.40 38.64 38.07 38.50
579 NYSE CARR Thu, Jul 21, 2022 37.40 38.32 37.22 38.27
578 NYSE CARR Wed, Jul 20, 2022 37.15 37.53 36.97 37.39
577 NYSE CARR Tue, Jul 19, 2022 36.00 37.30 35.93 37.17
576 NYSE CARR Mon, Jul 18, 2022 36.10 36.33 35.39 35.55
575 NYSE CARR Fri, Jul 15, 2022 36.12 36.25 35.57 36.00
574 NYSE CARR Thu, Jul 14, 2022 35.00 35.69 34.69 35.61
573 NYSE CARR Wed, Jul 13, 2022 35.52 35.98 35.20 35.73
572 NYSE CARR Tue, Jul 12, 2022 36.54 37.19 35.93 36.13
571 NYSE CARR Mon, Jul 11, 2022 35.91 36.83 35.71 36.53
570 NYSE CARR Fri, Jul 8, 2022 36.41 36.51 35.94 36.07
569 NYSE CARR Thu, Jul 7, 2022 36.26 36.44 35.80 36.40
568 NYSE CARR Wed, Jul 6, 2022 36.30 36.41 35.77 36.18
567 NYSE CARR Tue, Jul 5, 2022 35.41 36.09 35.01 36.07
566 NYSE CARR Fri, Jul 1, 2022 35.77 36.26 35.38 36.00
565 NYSE CARR Thu, Jun 30, 2022 35.52 36.35 35.32 35.66
564 NYSE CARR Wed, Jun 29, 2022 35.92 35.97 35.30 35.79
563 NYSE CARR Tue, Jun 28, 2022 36.23 36.98 35.91 35.99
562 NYSE CARR Mon, Jun 27, 2022 36.35 36.53 35.58 36.11
561 NYSE CARR Fri, Jun 24, 2022 35.16 36.40 34.97 36.30
560 NYSE CARR Thu, Jun 23, 2022 34.67 34.98 34.47 34.82
559 NYSE CARR Wed, Jun 22, 2022 34.37 35.08 34.12 34.78
558 NYSE CARR Tue, Jun 21, 2022 34.73 35.16 34.34 34.86
557 NYSE CARR Fri, Jun 17, 2022 34.65 35.18 34.24 34.41
556 NYSE CARR Thu, Jun 16, 2022 35.87 35.99 34.36 34.58
555 NYSE CARR Wed, Jun 15, 2022 36.33 37.18 35.90 36.77
554 NYSE CARR Tue, Jun 14, 2022 36.41 36.83 35.77 35.94
553 NYSE CARR Mon, Jun 13, 2022 36.42 37.06 36.05 36.49
552 NYSE CARR Fri, Jun 10, 2022 38.27 38.27 37.02 37.34
551 NYSE CARR Thu, Jun 9, 2022 39.19 39.60 38.84 38.85
550 NYSE CARR Wed, Jun 8, 2022 39.75 39.82 39.16 39.39
549 NYSE CARR Tue, Jun 7, 2022 39.24 40.01 39.14 39.99
548 NYSE CARR Mon, Jun 6, 2022 39.77 40.15 39.54 39.57
547 NYSE CARR Fri, Jun 3, 2022 39.65 39.90 39.45 39.59
546 NYSE CARR Thu, Jun 2, 2022 39.26 40.10 39.01 40.08
545 NYSE CARR Wed, Jun 1, 2022 39.27 39.41 38.51 38.94
544 NYSE CARR Tue, May 31, 2022 39.78 39.99 38.80 39.31
543 NYSE CARR Fri, May 27, 2022 39.76 40.37 39.75 40.23
542 NYSE CARR Thu, May 26, 2022 38.70 39.47 38.70 39.33
541 NYSE CARR Wed, May 25, 2022 37.68 38.47 37.57 38.29
540 NYSE CARR Tue, May 24, 2022 38.05 38.25 37.00 37.94
539 NYSE CARR Mon, May 23, 2022 38.52 38.58 37.66 38.27
538 NYSE CARR Fri, May 20, 2022 37.96 38.23 36.98 37.96
537 NYSE CARR Thu, May 19, 2022 37.10 38.01 36.91 37.41
536 NYSE CARR Wed, May 18, 2022 38.75 39.48 37.20 37.36
535 NYSE CARR Tue, May 17, 2022 40.62 40.73 39.32 40.18
534 NYSE CARR Mon, May 16, 2022 39.93 40.28 39.26 39.86
533 NYSE CARR Fri, May 13, 2022 39.59 40.43 39.59 40.19
532 NYSE CARR Thu, May 12, 2022 37.51 39.14 37.28 39.10
531 NYSE CARR Wed, May 11, 2022 38.07 38.76 37.53 37.59
530 NYSE CARR Tue, May 10, 2022 38.61 38.90 37.22 38.09
529 NYSE CARR Mon, May 9, 2022 37.22 38.79 37.02 38.13
528 NYSE CARR Fri, May 6, 2022 37.78 38.00 37.07 37.78
527 NYSE CARR Thu, May 5, 2022 38.96 39.43 37.57 37.96
526 NYSE CARR Wed, May 4, 2022 38.49 39.58 37.31 39.41
525 NYSE CARR Tue, May 3, 2022 38.61 38.78 38.04 38.38
524 NYSE CARR Mon, May 2, 2022 38.54 39.04 37.63 38.60
523 NYSE CARR Fri, Apr 29, 2022 39.56 39.59 38.10 38.27
522 NYSE CARR Thu, Apr 28, 2022 36.28 39.66 36.23 39.41
521 NYSE CARR Wed, Apr 27, 2022 40.09 40.93 40.00 40.11
520 NYSE CARR Tue, Apr 26, 2022 41.60 41.78 39.93 40.05
519 NYSE CARR Mon, Apr 25, 2022 41.40 42.02 40.78 41.96
518 NYSE CARR Fri, Apr 22, 2022 42.46 42.55 41.61 41.67
517 NYSE CARR Thu, Apr 21, 2022 43.87 44.68 42.57 42.82
516 NYSE CARR Wed, Apr 20, 2022 42.86 43.74 42.86 43.45
515 NYSE CARR Tue, Apr 19, 2022 41.45 42.55 41.35 42.50
514 NYSE CARR Mon, Apr 18, 2022 41.33 41.78 40.96 41.29
513 NYSE CARR Thu, Apr 14, 2022 42.12 42.33 41.27 41.28
512 NYSE CARR Wed, Apr 13, 2022 41.80 42.60 41.65 42.11
511 NYSE CARR Tue, Apr 12, 2022 42.66 43.20 41.52 41.78
510 NYSE CARR Mon, Apr 11, 2022 42.81 43.26 42.31 42.44
509 NYSE CARR Fri, Apr 8, 2022 43.84 44.41 43.16 43.38
508 NYSE CARR Thu, Apr 7, 2022 43.33 44.01 43.08 43.69
507 NYSE CARR Wed, Apr 6, 2022 43.97 44.04 43.31 43.88
506 NYSE CARR Tue, Apr 5, 2022 45.04 45.18 44.34 44.54
505 NYSE CARR Mon, Apr 4, 2022 45.51 45.72 44.68 45.25
504 NYSE CARR Fri, Apr 1, 2022 46.30 46.41 45.65 46.04
503 NYSE CARR Thu, Mar 31, 2022 47.29 47.53 45.83 45.87
502 NYSE CARR Wed, Mar 30, 2022 47.88 48.22 47.36 47.57
501 NYSE CARR Tue, Mar 29, 2022 47.73 48.48 47.18 48.08
500 NYSE CARR Mon, Mar 28, 2022 46.44 46.91 46.00 46.89
499 NYSE CARR Fri, Mar 25, 2022 46.19 46.44 45.54 46.39
498 NYSE CARR Thu, Mar 24, 2022 46.69 46.73 46.03 46.17
497 NYSE CARR Wed, Mar 23, 2022 46.86 47.29 46.45 46.52
496 NYSE CARR Tue, Mar 22, 2022 47.59 47.94 47.02 47.49
495 NYSE CARR Mon, Mar 21, 2022 47.28 47.93 46.98 47.48
494 NYSE CARR Fri, Mar 18, 2022 47.16 47.83 46.64 47.78
493 NYSE CARR Thu, Mar 17, 2022 46.21 47.12 46.15 47.12
492 NYSE CARR Wed, Mar 16, 2022 45.56 47.10 45.52 46.88
491 NYSE CARR Tue, Mar 15, 2022 43.50 45.33 43.42 45.20
490 NYSE CARR Mon, Mar 14, 2022 43.55 44.10 42.84 42.91
489 NYSE CARR Fri, Mar 11, 2022 44.28 44.32 43.19 43.22
488 NYSE CARR Thu, Mar 10, 2022 43.93 44.18 43.56 43.81
487 NYSE CARR Wed, Mar 9, 2022 44.44 45.14 44.14 44.59
486 NYSE CARR Tue, Mar 8, 2022 43.40 44.42 42.85 43.58
485 NYSE CARR Mon, Mar 7, 2022 45.00 45.05 43.47 43.52
484 NYSE CARR Fri, Mar 4, 2022 45.19 45.64 44.33 45.00
483 NYSE CARR Thu, Mar 3, 2022 45.38 45.91 44.98 45.88
482 NYSE CARR Wed, Mar 2, 2022 44.14 45.18 44.04 44.91
481 NYSE CARR Tue, Mar 1, 2022 45.16 45.16 43.48 43.72
480 NYSE CARR Mon, Feb 28, 2022 44.46 45.10 44.23 44.88
479 NYSE CARR Fri, Feb 25, 2022 44.69 45.46 44.13 45.23
478 NYSE CARR Thu, Feb 24, 2022 42.75 44.82 42.45 44.71
477 NYSE CARR Wed, Feb 23, 2022 45.76 45.79 43.75 43.84
476 NYSE CARR Tue, Feb 22, 2022 43.99 45.65 43.71 45.29
475 NYSE CARR Fri, Feb 18, 2022 44.74 44.88 43.96 44.08
474 NYSE CARR Thu, Feb 17, 2022 45.16 45.50 44.46 44.58
473 NYSE CARR Wed, Feb 16, 2022 45.46 45.91 45.00 45.65
472 NYSE CARR Tue, Feb 15, 2022 45.56 45.86 45.34 45.75
471 NYSE CARR Mon, Feb 14, 2022 45.52 45.78 44.29 44.79
470 NYSE CARR Fri, Feb 11, 2022 47.04 47.22 44.99 45.50
469 NYSE CARR Thu, Feb 10, 2022 47.22 48.19 46.76 47.15
468 NYSE CARR Wed, Feb 9, 2022 46.98 48.08 46.84 47.98
467 NYSE CARR Tue, Feb 8, 2022 45.54 46.95 45.25 46.06
466 NYSE CARR Mon, Feb 7, 2022 45.65 46.12 45.35 45.72
465 NYSE CARR Fri, Feb 4, 2022 45.97 46.48 44.84 45.84
464 NYSE CARR Thu, Feb 3, 2022 46.81 47.34 46.17 46.24
463 NYSE CARR Wed, Feb 2, 2022 47.25 48.15 47.19 47.51
462 NYSE CARR Tue, Feb 1, 2022 48.00 48.07 46.38 47.05
461 NYSE CARR Mon, Jan 31, 2022 46.44 47.74 46.28 47.68
460 NYSE CARR Fri, Jan 28, 2022 46.20 46.71 45.47 46.45
459 NYSE CARR Thu, Jan 27, 2022 46.98 47.51 45.94 46.09
458 NYSE CARR Wed, Jan 26, 2022 47.82 48.31 46.08 46.67
457 NYSE CARR Tue, Jan 25, 2022 47.06 47.56 46.11 47.21
456 NYSE CARR Mon, Jan 24, 2022 45.61 47.81 45.31 47.66
455 NYSE CARR Fri, Jan 21, 2022 48.26 48.86 47.48 47.80
454 NYSE CARR Thu, Jan 20, 2022 49.19 50.19 48.00 48.03
453 NYSE CARR Wed, Jan 19, 2022 49.86 50.29 48.73 48.79
452 NYSE CARR Tue, Jan 18, 2022 50.20 50.37 49.21 49.65
451 NYSE CARR Fri, Jan 14, 2022 51.48 51.48 50.16 51.10
450 NYSE CARR Thu, Jan 13, 2022 53.00 53.32 52.07 52.20
449 NYSE CARR Wed, Jan 12, 2022 53.19 53.41 52.46 53.00
448 NYSE CARR Tue, Jan 11, 2022 52.52 52.71 51.89 52.54
447 NYSE CARR Mon, Jan 10, 2022 51.23 52.50 50.34 52.32
446 NYSE CARR Fri, Jan 7, 2022 53.33 53.83 51.83 51.84
445 NYSE CARR Thu, Jan 6, 2022 52.45 53.51 52.45 53.50
444 NYSE CARR Wed, Jan 5, 2022 53.60 54.42 52.31 52.37
443 NYSE CARR Tue, Jan 4, 2022 54.24 54.64 53.21 53.82
442 NYSE CARR Mon, Jan 3, 2022 53.15 53.60 52.22 52.52
441 NYSE CARR Fri, Dec 31, 2021 53.54 54.56 53.36 54.24
440 NYSE CARR Thu, Dec 30, 2021 53.83 54.25 53.50 53.55
439 NYSE CARR Wed, Dec 29, 2021 53.44 53.87 53.14 53.74
438 NYSE CARR Tue, Dec 28, 2021 53.45 53.77 53.24 53.48
437 NYSE CARR Mon, Dec 27, 2021 53.28 53.59 52.93 53.53
436 NYSE CARR Thu, Dec 23, 2021 52.54 53.19 52.51 52.82
435 NYSE CARR Wed, Dec 22, 2021 51.87 52.65 51.65 52.52
434 NYSE CARR Tue, Dec 21, 2021 51.51 52.16 51.16 51.98
433 NYSE CARR Mon, Dec 20, 2021 51.90 52.04 50.36 50.91
432 NYSE CARR Fri, Dec 17, 2021 53.55 53.69 51.98 52.26
431 NYSE CARR Thu, Dec 16, 2021 54.02 54.67 53.34 53.87
430 NYSE CARR Wed, Dec 15, 2021 53.64 53.67 52.09 53.55
429 NYSE CARR Tue, Dec 14, 2021 54.16 54.78 52.90 53.55
428 NYSE CARR Mon, Dec 13, 2021 55.82 56.04 54.89 54.93
427 NYSE CARR Fri, Dec 10, 2021 55.06 55.84 54.55 55.51
426 NYSE CARR Thu, Dec 9, 2021 56.72 57.03 55.92 55.99
425 NYSE CARR Wed, Dec 8, 2021 56.60 56.68 55.97 56.44
424 NYSE CARR Tue, Dec 7, 2021 56.14 57.69 55.77 56.64
423 NYSE CARR Mon, Dec 6, 2021 56.37 56.51 55.65 55.85
422 NYSE CARR Fri, Dec 3, 2021 55.86 56.18 54.97 56.12
421 NYSE CARR Thu, Dec 2, 2021 53.95 55.70 53.95 55.52
420 NYSE CARR Wed, Dec 1, 2021 54.79 55.90 53.55 53.60
419 NYSE CARR Tue, Nov 30, 2021 55.87 56.04 53.66 54.12
418 NYSE CARR Mon, Nov 29, 2021 56.16 56.20 55.02 55.98
417 NYSE CARR Fri, Nov 26, 2021 54.82 55.66 54.62 55.38
416 NYSE CARR Wed, Nov 24, 2021 54.58 55.83 54.35 55.69
415 NYSE CARR Tue, Nov 23, 2021 56.30 56.61 54.52 54.87
414 NYSE CARR Mon, Nov 22, 2021 57.37 57.60 56.40 56.41
413 NYSE CARR Fri, Nov 19, 2021 56.97 57.97 56.93 57.15
412 NYSE CARR Thu, Nov 18, 2021 56.55 57.06 56.20 57.02
411 NYSE CARR Wed, Nov 17, 2021 56.50 56.54 55.92 56.12
410 NYSE CARR Tue, Nov 16, 2021 55.52 56.63 55.50 56.26
409 NYSE CARR Mon, Nov 15, 2021 56.06 56.33 55.50 55.70
408 NYSE CARR Fri, Nov 12, 2021 54.90 56.16 54.68 56.12
407 NYSE CARR Thu, Nov 11, 2021 54.79 54.88 53.91 54.50
406 NYSE CARR Wed, Nov 10, 2021 54.94 55.06 54.41 54.63
405 NYSE CARR Tue, Nov 9, 2021 53.57 54.86 53.50 54.81
404 NYSE CARR Mon, Nov 8, 2021 52.98 53.42 52.37 53.34
403 NYSE CARR Fri, Nov 5, 2021 53.21 53.45 52.42 52.79
402 NYSE CARR Thu, Nov 4, 2021 51.92 53.02 51.92 52.97
401 NYSE CARR Wed, Nov 3, 2021 51.95 52.50 51.18 51.97
400 NYSE CARR Tue, Nov 2, 2021 52.49 53.03 51.87 52.40
399 NYSE CARR Mon, Nov 1, 2021 52.35 52.67 51.86 52.17
398 NYSE CARR Fri, Oct 29, 2021 53.56 54.08 52.04 52.23
397 NYSE CARR Thu, Oct 28, 2021 53.21 54.51 52.63 54.42
396 NYSE CARR Wed, Oct 27, 2021 53.66 54.30 53.09 53.04
395 NYSE CARR Tue, Oct 26, 2021 54.70 54.88 53.68 53.73
394 NYSE CARR Mon, Oct 25, 2021 54.12 55.34 53.35 54.60
393 NYSE CARR Fri, Oct 22, 2021 54.77 55.10 54.39 54.66
392 NYSE CARR Thu, Oct 21, 2021 53.79 54.34 53.53 54.32
391 NYSE CARR Wed, Oct 20, 2021 54.22 54.58 53.72 54.02
390 NYSE CARR Tue, Oct 19, 2021 54.40 54.49 53.39 53.97
389 NYSE CARR Mon, Oct 18, 2021 52.98 54.02 52.91 53.98
388 NYSE CARR Fri, Oct 15, 2021 53.57 53.92 53.06 53.43
387 NYSE CARR Thu, Oct 14, 2021 51.37 53.05 51.29 53.01
386 NYSE CARR Wed, Oct 13, 2021 50.67 50.97 49.93 50.73
385 NYSE CARR Tue, Oct 12, 2021 51.29 51.44 50.08 50.30
384 NYSE CARR Mon, Oct 11, 2021 51.36 51.95 51.10 51.25
383 NYSE CARR Fri, Oct 8, 2021 52.94 53.21 51.46 51.50
382 NYSE CARR Thu, Oct 7, 2021 53.24 53.98 53.24 53.35
381 NYSE CARR Wed, Oct 6, 2021 52.13 52.71 51.61 52.61
380 NYSE CARR Tue, Oct 5, 2021 52.62 53.43 52.29 52.82
379 NYSE CARR Mon, Oct 4, 2021 52.06 52.52 51.56 52.33
378 NYSE CARR Fri, Oct 1, 2021 51.86 52.75 51.13 52.46
377 NYSE CARR Thu, Sep 30, 2021 53.14 53.68 51.73 51.76
376 NYSE CARR Wed, Sep 29, 2021 52.27 53.07 52.20 52.85
375 NYSE CARR Tue, Sep 28, 2021 51.77 52.18 51.31 51.96
374 NYSE CARR Mon, Sep 27, 2021 53.09 53.14 52.28 52.37
373 NYSE CARR Fri, Sep 24, 2021 52.89 53.46 52.81 53.12
372 NYSE CARR Thu, Sep 23, 2021 52.98 54.18 52.98 53.49
371 NYSE CARR Wed, Sep 22, 2021 52.17 53.12 52.09 52.59
370 NYSE CARR Tue, Sep 21, 2021 54.11 54.16 51.67 51.69
369 NYSE CARR Mon, Sep 20, 2021 53.95 54.60 53.06 53.82
368 NYSE CARR Fri, Sep 17, 2021 54.77 55.08 54.57 55.00
367 NYSE CARR Thu, Sep 16, 2021 55.67 55.86 54.69 55.07
366 NYSE CARR Wed, Sep 15, 2021 55.06 55.90 54.83 55.76
365 NYSE CARR Tue, Sep 14, 2021 56.00 56.04 54.59 54.98
364 NYSE CARR Mon, Sep 13, 2021 56.94 57.08 55.18 55.74
363 NYSE CARR Fri, Sep 10, 2021 57.16 57.23 56.40 56.43
362 NYSE CARR Thu, Sep 9, 2021 56.81 57.40 56.41 56.73
361 NYSE CARR Wed, Sep 8, 2021 56.08 56.95 55.79 56.66
360 NYSE CARR Tue, Sep 7, 2021 56.32 56.99 56.09 56.22
359 NYSE CARR Fri, Sep 3, 2021 57.68 57.86 57.25 57.41
358 NYSE CARR Thu, Sep 2, 2021 58.15 58.29 57.47 57.92
357 NYSE CARR Wed, Sep 1, 2021 57.90 57.97 56.74 57.89
356 NYSE CARR Tue, Aug 31, 2021 58.00 58.01 56.94 57.60
355 NYSE CARR Mon, Aug 30, 2021 58.52 58.89 58.02 58.03
354 NYSE CARR Fri, Aug 27, 2021 57.61 58.42 57.61 58.32
353 NYSE CARR Thu, Aug 26, 2021 57.65 57.98 57.16 57.38
352 NYSE CARR Wed, Aug 25, 2021 56.46 58.04 56.43 57.74
351 NYSE CARR Tue, Aug 24, 2021 55.78 56.69 55.74 56.61
350 NYSE CARR Mon, Aug 23, 2021 55.86 56.17 55.35 55.88
349 NYSE CARR Fri, Aug 20, 2021 55.47 55.60 54.71 55.37
348 NYSE CARR Thu, Aug 19, 2021 54.30 55.98 54.23 55.25
347 NYSE CARR Wed, Aug 18, 2021 55.15 55.99 55.04 55.17
346 NYSE CARR Tue, Aug 17, 2021 55.95 56.14 54.37 55.15
345 NYSE CARR Mon, Aug 16, 2021 55.99 56.83 55.62 56.60
344 NYSE CARR Fri, Aug 13, 2021 55.94 56.25 55.74 56.15
343 NYSE CARR Thu, Aug 12, 2021 56.34 56.57 55.67 55.98
342 NYSE CARR Wed, Aug 11, 2021 56.78 57.03 56.08 56.89
341 NYSE CARR Tue, Aug 10, 2021 56.40 57.50 56.26 56.61
340 NYSE CARR Mon, Aug 9, 2021 56.10 56.53 55.96 56.24
339 NYSE CARR Fri, Aug 6, 2021 56.52 56.82 55.86 56.38
338 NYSE CARR Thu, Aug 5, 2021 57.36 57.54 55.91 56.32
337 NYSE CARR Wed, Aug 4, 2021 56.60 57.90 56.54 57.04
336 NYSE CARR Tue, Aug 3, 2021 54.99 57.25 54.98 57.18
335 NYSE CARR Mon, Aug 2, 2021 55.30 56.03 54.48 54.61
334 NYSE CARR Fri, Jul 30, 2021 54.22 55.51 53.96 55.25
333 NYSE CARR Thu, Jul 29, 2021 53.08 54.08 52.18 53.94
332 NYSE CARR Wed, Jul 28, 2021 51.87 52.30 51.53 51.57
331 NYSE CARR Tue, Jul 27, 2021 51.50 52.41 51.24 51.96
330 NYSE CARR Mon, Jul 26, 2021 51.80 52.09 51.26 51.51
329 NYSE CARR Fri, Jul 23, 2021 50.96 51.96 50.94 51.90
328 NYSE CARR Thu, Jul 22, 2021 50.50 51.02 50.23 50.81
327 NYSE CARR Wed, Jul 21, 2021 50.02 50.59 49.94 50.45
326 NYSE CARR Tue, Jul 20, 2021 48.48 50.07 48.32 49.90
325 NYSE CARR Mon, Jul 19, 2021 48.31 48.50 47.65 48.25
324 NYSE CARR Fri, Jul 16, 2021 49.56 49.81 49.00 49.08
323 NYSE CARR Thu, Jul 15, 2021 48.73 49.68 48.51 49.56
322 NYSE CARR Wed, Jul 14, 2021 49.40 49.72 48.90 49.00
321 NYSE CARR Tue, Jul 13, 2021 49.09 49.62 49.02 49.23
320 NYSE CARR Mon, Jul 12, 2021 48.50 49.27 47.98 49.21
319 NYSE CARR Fri, Jul 9, 2021 48.55 48.87 48.21 48.27
318 NYSE CARR Thu, Jul 8, 2021 47.81 48.42 47.53 48.05
317 NYSE CARR Wed, Jul 7, 2021 48.20 49.06 48.02 48.83
316 NYSE CARR Tue, Jul 6, 2021 48.61 48.63 47.62 48.17
315 NYSE CARR Fri, Jul 2, 2021 48.80 48.90 48.44 48.52
314 NYSE CARR Thu, Jul 1, 2021 48.62 48.89 48.31 48.75
313 NYSE CARR Wed, Jun 30, 2021 48.46 48.99 48.25 48.60
312 NYSE CARR Tue, Jun 29, 2021 48.03 49.10 48.03 48.71
311 NYSE CARR Mon, Jun 28, 2021 47.06 47.94 46.68 47.88
310 NYSE CARR Fri, Jun 25, 2021 46.33 47.17 46.24 47.06
309 NYSE CARR Thu, Jun 24, 2021 46.25 46.39 45.95 46.22
308 NYSE CARR Wed, Jun 23, 2021 46.50 46.64 45.69 46.10
307 NYSE CARR Tue, Jun 22, 2021 46.60 46.70 46.01 45.99
306 NYSE CARR Mon, Jun 21, 2021 45.40 46.61 45.30 46.50
305 NYSE CARR Fri, Jun 18, 2021 45.43 45.86 45.02 45.05
304 NYSE CARR Thu, Jun 17, 2021 46.90 46.91 45.11 46.13
303 NYSE CARR Wed, Jun 16, 2021 46.73 47.13 46.48 46.91
302 NYSE CARR Tue, Jun 15, 2021 46.29 46.60 45.82 46.53
301 NYSE CARR Mon, Jun 14, 2021 46.10 46.29 45.76 46.21
300 NYSE CARR Fri, Jun 11, 2021 46.17 46.28 45.66 46.10
299 NYSE CARR Thu, Jun 10, 2021 46.41 46.63 45.78 45.86
298 NYSE CARR Wed, Jun 9, 2021 46.30 46.53 45.99 46.19
297 NYSE CARR Tue, Jun 8, 2021 46.20 46.46 45.79 46.36
296 NYSE CARR Mon, Jun 7, 2021 46.18 46.37 45.87 46.06
295 NYSE CARR Fri, Jun 4, 2021 45.95 46.05 45.76 45.89
294 NYSE CARR Thu, Jun 3, 2021 45.73 46.18 45.14 45.73
293 NYSE CARR Wed, Jun 2, 2021 46.76 46.94 45.91 46.05
292 NYSE CARR Tue, Jun 1, 2021 46.61 47.09 46.58 46.85
291 NYSE CARR Fri, May 28, 2021 45.70 46.13 45.41 45.93
290 NYSE CARR Thu, May 27, 2021 45.07 45.48 44.84 45.31
289 NYSE CARR Wed, May 26, 2021 44.78 45.03 44.53 44.72
288 NYSE CARR Tue, May 25, 2021 44.65 45.18 44.51 44.72
287 NYSE CARR Mon, May 24, 2021 44.08 44.68 43.93 44.38
286 NYSE CARR Fri, May 21, 2021 44.17 44.72 43.87 43.88
285 NYSE CARR Thu, May 20, 2021 43.56 44.07 43.21 43.89
284 NYSE CARR Wed, May 19, 2021 43.24 43.63 42.70 43.44
283 NYSE CARR Tue, May 18, 2021 44.28 44.48 43.54 43.66
282 NYSE CARR Mon, May 17, 2021 43.52 44.33 43.46 44.17
281 NYSE CARR Fri, May 14, 2021 43.61 44.08 43.45 43.64
280 NYSE CARR Thu, May 13, 2021 42.68 43.64 42.51 43.25
279 NYSE CARR Wed, May 12, 2021 44.24 44.44 42.39 42.43
278 NYSE CARR Tue, May 11, 2021 45.12 45.12 44.01 44.50
277 NYSE CARR Mon, May 10, 2021 44.89 45.65 44.89 45.41
276 NYSE CARR Fri, May 7, 2021 44.12 45.27 43.87 44.84
275 NYSE CARR Thu, May 6, 2021 43.34 44.19 43.16 44.16
274 NYSE CARR Wed, May 5, 2021 43.47 43.48 43.15 43.27
273 NYSE CARR Tue, May 4, 2021 43.16 43.36 42.78 43.13
272 NYSE CARR Mon, May 3, 2021 44.12 44.19 43.18 43.46
271 NYSE CARR Fri, Apr 30, 2021 43.68 43.85 42.99 43.58
270 NYSE CARR Thu, Apr 29, 2021 43.97 44.88 43.39 44.03
269 NYSE CARR Wed, Apr 28, 2021 44.94 45.32 44.47 44.49
268 NYSE CARR Tue, Apr 27, 2021 44.15 45.04 44.00 44.96
267 NYSE CARR Mon, Apr 26, 2021 44.82 45.16 44.02 44.10
266 NYSE CARR Fri, Apr 23, 2021 43.36 44.56 43.07 44.47
265 NYSE CARR Thu, Apr 22, 2021 43.24 43.71 42.85 43.09
264 NYSE CARR Wed, Apr 21, 2021 42.50 43.13 42.20 43.06
263 NYSE CARR Tue, Apr 20, 2021 43.58 43.67 42.01 42.52
262 NYSE CARR Mon, Apr 19, 2021 44.00 44.65 43.67 43.87
261 NYSE CARR Fri, Apr 16, 2021 43.88 44.28 43.44 43.88
260 NYSE CARR Thu, Apr 15, 2021 43.20 43.77 42.70 43.59
259 NYSE CARR Wed, Apr 14, 2021 43.13 43.78 43.06 43.13
258 NYSE CARR Tue, Apr 13, 2021 42.49 43.37 42.24 43.16
257 NYSE CARR Mon, Apr 12, 2021 42.80 43.01 42.48 42.60
256 NYSE CARR Fri, Apr 9, 2021 42.85 43.06 42.26 42.75
255 NYSE CARR Thu, Apr 8, 2021 42.58 43.00 42.05 42.53
254 NYSE CARR Wed, Apr 7, 2021 42.56 42.84 42.14 42.69
253 NYSE CARR Tue, Apr 6, 2021 42.64 43.30 42.30 42.81
252 NYSE CARR Mon, Apr 5, 2021 42.39 42.92 42.33 42.58
251 NYSE CARR Thu, Apr 1, 2021 42.23 42.40 41.86 42.02
250 NYSE CARR Wed, Mar 31, 2021 43.00 43.48 42.03 42.22
249 NYSE CARR Tue, Mar 30, 2021 42.07 42.92 41.79 42.36
248 NYSE CARR Mon, Mar 29, 2021 42.21 42.98 41.95 42.34
247 NYSE CARR Fri, Mar 26, 2021 40.82 41.14 39.83 41.09
246 NYSE CARR Thu, Mar 25, 2021 40.19 40.48 39.58 40.35
245 NYSE CARR Wed, Mar 24, 2021 40.50 41.23 40.13 40.14
244 NYSE CARR Tue, Mar 23, 2021 40.92 41.49 40.06 40.29
243 NYSE CARR Mon, Mar 22, 2021 40.62 41.69 39.85 41.41
242 NYSE CARR Fri, Mar 19, 2021 41.23 41.31 40.58 40.91
241 NYSE CARR Thu, Mar 18, 2021 39.40 41.60 39.40 41.00
240 NYSE CARR Wed, Mar 17, 2021 38.81 39.36 38.43 39.35
239 NYSE CARR Tue, Mar 16, 2021 39.62 39.65 38.31 38.57
238 NYSE CARR Mon, Mar 15, 2021 39.22 39.74 39.10 39.60
237 NYSE CARR Fri, Mar 12, 2021 39.00 39.62 38.92 39.59
236 NYSE CARR Thu, Mar 11, 2021 39.27 39.57 38.61 39.23
235 NYSE CARR Wed, Mar 10, 2021 37.61 39.10 37.48 38.78
234 NYSE CARR Tue, Mar 9, 2021 37.35 37.71 37.10 37.12
233 NYSE CARR Mon, Mar 8, 2021 36.79 37.79 36.30 37.06
232 NYSE CARR Fri, Mar 5, 2021 36.12 37.04 34.75 36.94
231 NYSE CARR Thu, Mar 4, 2021 36.95 37.21 35.06 35.52
230 NYSE CARR Wed, Mar 3, 2021 36.85 37.58 36.63 37.12
229 NYSE CARR Tue, Mar 2, 2021 37.40 37.42 36.68 37.14
228 NYSE CARR Mon, Mar 1, 2021 36.76 37.57 36.72 37.20
227 NYSE CARR Fri, Feb 26, 2021 36.39 37.00 36.02 36.53
226 NYSE CARR Thu, Feb 25, 2021 37.07 37.27 35.94 36.14
225 NYSE CARR Wed, Feb 24, 2021 36.86 37.51 36.70 37.45
224 NYSE CARR Tue, Feb 23, 2021 36.83 37.19 35.82 37.10
223 NYSE CARR Mon, Feb 22, 2021 37.41 37.87 37.27 37.30
222 NYSE CARR Fri, Feb 19, 2021 37.00 37.76 36.96 37.64
221 NYSE CARR Thu, Feb 18, 2021 37.09 37.23 36.36 36.65
220 NYSE CARR Wed, Feb 17, 2021 37.23 37.37 36.70 37.24
219 NYSE CARR Tue, Feb 16, 2021 37.46 37.53 36.78 37.41
218 NYSE CARR Fri, Feb 12, 2021 37.00 37.40 36.76 37.28
217 NYSE CARR Thu, Feb 11, 2021 37.30 37.48 36.63 37.20
216 NYSE CARR Wed, Feb 10, 2021 37.66 37.95 36.80 37.19
215 NYSE CARR Tue, Feb 9, 2021 37.10 38.28 36.95 37.25
214 NYSE CARR Mon, Feb 8, 2021 39.53 40.12 39.34 39.70
213 NYSE CARR Fri, Feb 5, 2021 38.00 39.99 38.00 39.15
212 NYSE CARR Thu, Feb 4, 2021 38.37 38.53 37.86 38.33
211 NYSE CARR Wed, Feb 3, 2021 38.30 38.66 37.96 38.15
210 NYSE CARR Tue, Feb 2, 2021 39.12 39.40 38.43 38.48
209 NYSE CARR Mon, Feb 1, 2021 39.20 39.45 38.55 38.66
208 NYSE CARR Fri, Jan 29, 2021 37.89 38.80 37.77 38.50
207 NYSE CARR Thu, Jan 28, 2021 36.81 38.45 36.42 38.20
206 NYSE CARR Wed, Jan 27, 2021 36.60 36.78 34.21 36.23
205 NYSE CARR Tue, Jan 26, 2021 38.89 39.05 37.30 37.32
204 NYSE CARR Mon, Jan 25, 2021 38.97 39.06 37.20 38.89
203 NYSE CARR Fri, Jan 22, 2021 39.20 40.11 39.10 39.51
202 NYSE CARR Thu, Jan 21, 2021 40.40 40.40 39.21 39.74
201 NYSE CARR Wed, Jan 20, 2021 40.41 40.41 39.69 40.04
200 NYSE CARR Tue, Jan 19, 2021 40.70 40.98 40.20 40.37
199 NYSE CARR Fri, Jan 15, 2021 40.60 40.60 39.57 40.38
198 NYSE CARR Thu, Jan 14, 2021 41.40 41.59 40.73 40.80
197 NYSE CARR Wed, Jan 13, 2021 41.42 41.89 40.83 41.38
196 NYSE CARR Tue, Jan 12, 2021 41.56 41.94 41.05 41.74
195 NYSE CARR Mon, Jan 11, 2021 39.88 41.84 39.85 41.57
194 NYSE CARR Fri, Jan 8, 2021 41.20 41.35 40.00 40.69
193 NYSE CARR Thu, Jan 7, 2021 40.41 41.19 40.00 41.09
192 NYSE CARR Wed, Jan 6, 2021 38.32 40.26 38.32 40.05
191 NYSE CARR Tue, Jan 5, 2021 37.00 38.18 36.80 37.94
190 NYSE CARR Mon, Jan 4, 2021 38.35 38.38 36.98 37.03
189 NYSE CARR Thu, Dec 31, 2020 37.62 37.81 36.92 37.72
188 NYSE CARR Wed, Dec 30, 2020 37.31 37.80 37.25 37.73
187 NYSE CARR Tue, Dec 29, 2020 38.00 38.18 36.68 37.17
186 NYSE CARR Mon, Dec 28, 2020 38.11 39.43 37.75 37.76
185 NYSE CARR Thu, Dec 24, 2020 37.91 38.24 37.85 37.89
184 NYSE CARR Wed, Dec 23, 2020 38.12 38.40 37.80 38.16
183 NYSE CARR Tue, Dec 22, 2020 38.29 38.52 37.86 38.03
182 NYSE CARR Mon, Dec 21, 2020 38.00 38.72 37.93 38.40
181 NYSE CARR Fri, Dec 18, 2020 38.75 38.86 37.61 38.79
180 NYSE CARR Thu, Dec 17, 2020 38.41 38.87 38.25 38.70
179 NYSE CARR Wed, Dec 16, 2020 37.73 38.02 37.34 38.00
178 NYSE CARR Tue, Dec 15, 2020 37.10 37.91 36.52 37.67
177 NYSE CARR Mon, Dec 14, 2020 37.50 37.55 36.52 36.62
176 NYSE CARR Fri, Dec 11, 2020 37.16 37.39 36.76 37.16
175 NYSE CARR Thu, Dec 10, 2020 37.67 38.47 37.27 37.54
174 NYSE CARR Wed, Dec 9, 2020 37.41 37.99 37.39 37.84
173 NYSE CARR Tue, Dec 8, 2020 36.64 37.57 36.61 37.30
172 NYSE CARR Mon, Dec 7, 2020 37.55 37.70 36.71 36.84
171 NYSE CARR Fri, Dec 4, 2020 37.27 37.97 37.06 37.70
170 NYSE CARR Thu, Dec 3, 2020 37.19 37.77 36.60 36.69
169 NYSE CARR Wed, Dec 2, 2020 37.19 37.28 36.56 36.83
168 NYSE CARR Tue, Dec 1, 2020 38.64 38.94 37.55 37.60
167 NYSE CARR Mon, Nov 30, 2020 37.75 38.48 37.41 38.07
166 NYSE CARR Fri, Nov 27, 2020 38.69 38.84 37.46 37.81
165 NYSE CARR Wed, Nov 25, 2020 39.06 39.24 38.52 38.61
164 NYSE CARR Tue, Nov 24, 2020 38.94 39.57 38.43 39.37
163 NYSE CARR Mon, Nov 23, 2020 39.00 39.14 38.40 38.77
162 NYSE CARR Fri, Nov 20, 2020 38.93 39.10 38.21 38.54
161 NYSE CARR Thu, Nov 19, 2020 39.00 39.28 38.51 39.13
160 NYSE CARR Wed, Nov 18, 2020 40.28 40.59 39.37 39.39
159 NYSE CARR Tue, Nov 17, 2020 41.45 41.48 39.86 40.36
158 NYSE CARR Mon, Nov 16, 2020 39.24 40.51 38.48 40.50
157 NYSE CARR Fri, Nov 13, 2020 38.23 38.61 38.14 38.29
156 NYSE CARR Thu, Nov 12, 2020 38.00 38.94 37.79 37.96
155 NYSE CARR Wed, Nov 11, 2020 38.49 38.73 37.89 38.06
154 NYSE CARR Tue, Nov 10, 2020 39.03 39.35 37.58 37.81
153 NYSE CARR Mon, Nov 9, 2020 40.74 41.30 38.68 38.80
152 NYSE CARR Fri, Nov 6, 2020 38.53 39.03 38.15 38.95
151 NYSE CARR Thu, Nov 5, 2020 37.51 38.30 37.38 38.20
150 NYSE CARR Wed, Nov 4, 2020 35.63 37.40 35.50 36.78
149 NYSE CARR Tue, Nov 3, 2020 35.45 37.01 35.43 36.95
148 NYSE CARR Mon, Nov 2, 2020 34.00 35.13 33.87 35.10
147 NYSE CARR Fri, Oct 30, 2020 33.97 34.88 33.00 33.39
146 NYSE CARR Thu, Oct 29, 2020 33.79 34.78 32.93 34.07
145 NYSE CARR Wed, Oct 28, 2020 32.93 33.76 32.76 33.22
144 NYSE CARR Tue, Oct 27, 2020 33.83 33.94 33.11 33.60
143 NYSE CARR Mon, Oct 26, 2020 34.45 34.45 33.27 33.71
142 NYSE CARR Fri, Oct 23, 2020 33.90 34.96 33.86 34.93
141 NYSE CARR Thu, Oct 22, 2020 33.15 34.13 33.15 33.89
140 NYSE CARR Wed, Oct 21, 2020 33.06 33.44 32.90 33.35
139 NYSE CARR Tue, Oct 20, 2020 32.45 33.80 32.35 33.23
138 NYSE CARR Mon, Oct 19, 2020 32.80 33.00 32.07 32.32
137 NYSE CARR Fri, Oct 16, 2020 32.92 33.27 32.42 32.76
136 NYSE CARR Thu, Oct 15, 2020 32.09 32.66 32.01 32.60
135 NYSE CARR Wed, Oct 14, 2020 32.68 33.05 32.43 32.51
134 NYSE CARR Tue, Oct 13, 2020 33.30 33.47 32.04 32.49
133 NYSE CARR Mon, Oct 12, 2020 32.59 33.16 32.20 33.00
132 NYSE CARR Fri, Oct 9, 2020 31.91 32.55 31.71 32.23
131 NYSE CARR Thu, Oct 8, 2020 32.31 32.47 31.63 31.95
130 NYSE CARR Wed, Oct 7, 2020 31.93 32.29 31.89 32.12
129 NYSE CARR Tue, Oct 6, 2020 32.34 32.39 31.45 31.51
128 NYSE CARR Mon, Oct 5, 2020 31.64 32.47 31.64 32.08
127 NYSE CARR Fri, Oct 2, 2020 30.34 31.52 30.26 31.23
126 NYSE CARR Thu, Oct 1, 2020 30.72 31.06 30.55 30.77
125 NYSE CARR Wed, Sep 30, 2020 30.61 31.24 30.35 30.54
124 NYSE CARR Tue, Sep 29, 2020 30.51 30.69 30.08 30.50
123 NYSE CARR Mon, Sep 28, 2020 30.75 31.56 30.43 30.74
122 NYSE CARR Fri, Sep 25, 2020 29.40 30.50 29.35 30.49
121 NYSE CARR Thu, Sep 24, 2020 29.12 29.97 28.79 29.88
120 NYSE CARR Wed, Sep 23, 2020 30.40 30.42 29.10 29.11
119 NYSE CARR Tue, Sep 22, 2020 29.51 30.33 29.49 30.26
118 NYSE CARR Mon, Sep 21, 2020 30.29 30.77 29.22 29.51
117 NYSE CARR Fri, Sep 18, 2020 30.50 31.20 30.50 30.79
116 NYSE CARR Thu, Sep 17, 2020 29.77 30.70 29.37 30.66
115 NYSE CARR Wed, Sep 16, 2020 30.16 30.54 29.53 30.25
114 NYSE CARR Tue, Sep 15, 2020 29.48 30.04 29.30 29.69
113 NYSE CARR Mon, Sep 14, 2020 29.40 29.44 28.83 29.15
112 NYSE CARR Fri, Sep 11, 2020 29.17 29.65 29.01 29.24
111 NYSE CARR Thu, Sep 10, 2020 29.90 30.01 28.58 29.14
110 NYSE CARR Wed, Sep 9, 2020 29.93 30.35 29.55 30.13
109 NYSE CARR Tue, Sep 8, 2020 29.35 30.25 29.20 29.57
108 NYSE CARR Fri, Sep 4, 2020 29.43 30.10 28.83 30.00
107 NYSE CARR Thu, Sep 3, 2020 30.50 30.69 28.96 29.33
106 NYSE CARR Wed, Sep 2, 2020 30.22 30.95 29.84 30.78
105 NYSE CARR Tue, Sep 1, 2020 29.66 30.36 29.17 30.30
104 NYSE CARR Mon, Aug 31, 2020 30.19 30.46 29.83 29.85
103 NYSE CARR Fri, Aug 28, 2020 30.38 30.48 29.96 30.30
102 NYSE CARR Thu, Aug 27, 2020 31.07 31.24 30.16 30.28
101 NYSE CARR Wed, Aug 26, 2020 30.51 31.24 30.41 31.03
100 NYSE CARR Tue, Aug 25, 2020 30.50 30.81 30.41 30.47
99 NYSE CARR Mon, Aug 24, 2020 29.76 30.44 29.74 30.38
98 NYSE CARR Fri, Aug 21, 2020 29.16 29.82 29.09 29.52
97 NYSE CARR Thu, Aug 20, 2020 29.02 29.41 28.75 29.01
96 NYSE CARR Wed, Aug 19, 2020 29.54 29.69 29.12 29.25
95 NYSE CARR Tue, Aug 18, 2020 29.72 30.05 29.37 29.46
94 NYSE CARR Mon, Aug 17, 2020 29.50 30.19 29.14 29.84
93 NYSE CARR Fri, Aug 14, 2020 29.71 30.05 29.28 29.52
92 NYSE CARR Thu, Aug 13, 2020 29.90 30.28 29.37 29.54
91 NYSE CARR Wed, Aug 12, 2020 29.87 30.19 29.62 29.79
90 NYSE CARR Tue, Aug 11, 2020 30.16 30.32 29.44 29.49
89 NYSE CARR Mon, Aug 10, 2020 29.02 29.57 28.91 29.46
88 NYSE CARR Fri, Aug 7, 2020 28.72 29.03 28.44 28.97
87 NYSE CARR Thu, Aug 6, 2020 28.02 28.54 27.94 28.27
86 NYSE CARR Wed, Aug 5, 2020 27.66 28.18 27.66 28.11
85 NYSE CARR Tue, Aug 4, 2020 27.40 27.87 27.16 27.77
84 NYSE CARR Mon, Aug 3, 2020 27.24 27.89 27.01 27.62
83 NYSE CARR Fri, Jul 31, 2020 26.85 27.36 26.63 27.24
82 NYSE CARR Thu, Jul 30, 2020 25.85 27.50 25.60 26.90
81 NYSE CARR Wed, Jul 29, 2020 26.11 27.72 26.11 27.18
80 NYSE CARR Tue, Jul 28, 2020 26.07 26.40 25.85 26.07
79 NYSE CARR Mon, Jul 27, 2020 26.50 26.78 26.08 26.25
78 NYSE CARR Fri, Jul 24, 2020 27.25 27.26 26.54 26.58
77 NYSE CARR Thu, Jul 23, 2020 26.66 27.63 26.52 27.35
76 NYSE CARR Wed, Jul 22, 2020 26.34 27.06 26.32 26.60
75 NYSE CARR Tue, Jul 21, 2020 26.29 26.80 26.16 26.57
74 NYSE CARR Mon, Jul 20, 2020 26.22 26.54 26.07 26.41
73 NYSE CARR Fri, Jul 17, 2020 26.89 26.90 26.33 26.48
72 NYSE CARR Thu, Jul 16, 2020 26.12 26.99 25.92 26.61
71 NYSE CARR Wed, Jul 15, 2020 25.58 26.57 25.54 26.45
70 NYSE CARR Tue, Jul 14, 2020 24.30 25.16 24.23 25.15
69 NYSE CARR Mon, Jul 13, 2020 25.14 25.21 23.26 24.28
68 NYSE CARR Fri, Jul 10, 2020 23.84 26.06 23.72 24.89
67 NYSE CARR Thu, Jul 9, 2020 24.00 24.22 23.76 23.91
66 NYSE CARR Wed, Jul 8, 2020 23.88 24.09 23.46 23.99
65 NYSE CARR Tue, Jul 7, 2020 23.76 24.18 23.72 24.01
64 NYSE CARR Mon, Jul 6, 2020 23.13 24.29 23.13 24.21
63 NYSE CARR Thu, Jul 2, 2020 22.99 23.22 22.57 22.91
62 NYSE CARR Wed, Jul 1, 2020 22.32 23.01 21.87 22.61
61 NYSE CARR Tue, Jun 30, 2020 21.81 22.41 21.41 22.22
60 NYSE CARR Mon, Jun 29, 2020 21.08 22.47 21.00 22.12
59 NYSE CARR Fri, Jun 26, 2020 21.52 21.74 20.59 20.97
58 NYSE CARR Thu, Jun 25, 2020 21.62 21.87 21.04 21.52
57 NYSE CARR Wed, Jun 24, 2020 22.10 22.66 21.45 21.74
56 NYSE CARR Tue, Jun 23, 2020 23.12 23.24 22.32 22.39
55 NYSE CARR Mon, Jun 22, 2020 21.52 22.83 21.31 22.74
54 NYSE CARR Fri, Jun 19, 2020 21.76 21.85 21.00 21.45
53 NYSE CARR Thu, Jun 18, 2020 21.00 21.89 21.00 21.25
52 NYSE CARR Wed, Jun 17, 2020 22.17 22.34 21.08 21.26
51 NYSE CARR Tue, Jun 16, 2020 22.96 22.98 21.93 22.07
50 NYSE CARR Mon, Jun 15, 2020 20.72 22.54 20.63 21.97
49 NYSE CARR Fri, Jun 12, 2020 22.00 22.31 21.02 21.54
48 NYSE CARR Thu, Jun 11, 2020 20.16 21.80 20.00 21.06
47 NYSE CARR Wed, Jun 10, 2020 22.31 23.15 22.04 22.20
46 NYSE CARR Tue, Jun 9, 2020 23.74 23.96 23.21 23.21
45 NYSE CARR Mon, Jun 8, 2020 23.63 24.38 23.31 24.37
44 NYSE CARR Fri, Jun 5, 2020 23.54 24.40 23.38 23.56
43 NYSE CARR Thu, Jun 4, 2020 22.03 23.12 22.03 22.68
42 NYSE CARR Wed, Jun 3, 2020 21.47 22.58 21.38 22.22
41 NYSE CARR Tue, Jun 2, 2020 21.69 21.83 20.91 21.36
40 NYSE CARR Mon, Jun 1, 2020 20.55 21.95 20.55 21.82
39 NYSE CARR Fri, May 29, 2020 18.96 20.98 18.88 20.47
38 NYSE CARR Thu, May 28, 2020 20.08 20.46 19.51 19.60
37 NYSE CARR Wed, May 27, 2020 19.57 20.13 19.43 19.99
36 NYSE CARR Tue, May 26, 2020 19.61 20.60 19.34 19.51
35 NYSE CARR Fri, May 22, 2020 19.47 19.86 18.95 19.05
34 NYSE CARR Thu, May 21, 2020 18.54 19.52 18.50 19.45
33 NYSE CARR Wed, May 20, 2020 18.16 19.05 18.04 18.73
32 NYSE CARR Tue, May 19, 2020 17.44 17.92 17.15 17.77
31 NYSE CARR Mon, May 18, 2020 17.30 17.72 17.29 17.55
30 NYSE CARR Fri, May 15, 2020 16.30 16.97 16.00 16.71
29 NYSE CARR Thu, May 14, 2020 16.02 16.72 15.72 16.55
28 NYSE CARR Wed, May 13, 2020 17.21 17.44 16.10 16.44
27 NYSE CARR Tue, May 12, 2020 18.39 18.40 17.69 17.80
26 NYSE CARR Mon, May 11, 2020 18.43 18.75 18.02 18.35
25 NYSE CARR Fri, May 8, 2020 17.04 18.40 16.94 18.36
24 NYSE CARR Thu, May 7, 2020 16.21 17.04 15.88 16.41
23 NYSE CARR Wed, May 6, 2020 16.00 16.37 15.43 16.29
22 NYSE CARR Tue, May 5, 2020 16.68 16.76 15.84 15.97
21 NYSE CARR Mon, May 4, 2020 16.15 16.52 15.69 16.40
20 NYSE CARR Fri, May 1, 2020 17.33 17.35 16.62 16.77
19 NYSE CARR Thu, Apr 30, 2020 17.22 17.84 16.99 17.71
18 NYSE CARR Wed, Apr 29, 2020 17.46 18.08 17.17 17.64
17 NYSE CARR Tue, Apr 28, 2020 16.88 17.75 16.61 17.00
16 NYSE CARR Mon, Apr 27, 2020 16.17 16.81 15.98 16.80
15 NYSE CARR Fri, Apr 24, 2020 15.60 16.67 15.29 16.25
14 NYSE CARR Thu, Apr 23, 2020 14.70 15.92 14.61 15.72
13 NYSE CARR Wed, Apr 22, 2020 14.95 15.16 14.22 14.79
12 NYSE CARR Tue, Apr 21, 2020 14.22 15.25 14.18 14.69
11 NYSE CARR Mon, Apr 20, 2020 13.50 14.74 13.48 14.45
10 NYSE CARR Fri, Apr 17, 2020 13.30 13.83 12.93 13.74
9 NYSE CARR Thu, Apr 16, 2020 13.15 13.25 12.26 12.89
8 NYSE CARR Wed, Apr 15, 2020 13.53 13.66 12.94 13.36
7 NYSE CARR Tue, Apr 14, 2020 14.00 14.20 13.78 13.87
6 NYSE CARR Mon, Apr 13, 2020 14.50 14.50 13.98 13.99
5 NYSE CARR Thu, Apr 9, 2020 14.00 15.50 13.90 14.78
4 NYSE CARR Wed, Apr 8, 2020 14.50 15.25 13.73 14.26
3 NYSE CARR Tue, Apr 7, 2020 15.20 15.80 14.55 15.25
2 NYSE CARR Mon, Apr 6, 2020 17.06 17.15 14.85 15.44
1 NYSE CARR Fri, Apr 3, 2020 13.75 17.00 13.38 16.92
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024