Acxiom Corp (ACXM) Exchange: NASDAQ
Data as of Aug. 21, 2025
$48.48 ($-0.93) -1.88%
Acxiom Corp - Daily Information
Click for more stock information on Acxiom Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $49.90 |
| Previous Close | $48.48 |
| High | $50.02 |
| Low | $48.44 |
| Adjusted Open | $49.90 |
| Previous Adjusted Close | $48.48 |
| Adjusted High | $50.02 |
| Adjusted Low | $48.44 |
About Acxiom Corp (ACXM)
DELISTED - Acxiom Corporation (Acxiom) is an enterprise data, analytics and software-as-a-service company. The Company operates in three segments: Marketing and Data Services, IT Infrastructure Management, and Other Services. The Marketing and Data Services segment includes its global lines of business for customer data integration, consumer insight solutions, marketing management services, and consulting and agency services. The IT Infrastructure Management segment develops and delivers information technology (IT) outsourcing and transformational solutions. The Other Services segment includes the e-mail fulfillment business, the United States risk business, and the United Kingdom fulfillment business. The Company serves clients worldwide from locations in the United States, Europe, South America and the Asia-Pacific region.
Invest in Acxiom Corp (ACXM)
Historical Stock Data for Acxiom Corp (ACXM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-10-01 | $49.90 | $50.02 | $48.44 | $48.48 | $48.48 | 660,433 |
| 2018-09-28 | $48.70 | $49.70 | $48.44 | $49.41 | $49.41 | 625,400 |
| 2018-09-27 | $49.17 | $49.82 | $48.76 | $48.93 | $48.93 | 789,541 |
| 2018-09-26 | $50.94 | $50.94 | $48.95 | $49.08 | $49.08 | 861,715 |
| 2018-09-25 | $51.08 | $51.25 | $50.32 | $50.73 | $50.73 | 542,508 |
| 2018-09-24 | $50.66 | $51.51 | $50.66 | $51.05 | $51.05 | 758,184 |
| 2018-09-21 | $50.35 | $50.98 | $49.79 | $50.90 | $50.90 | 1,960,577 |
| 2018-09-20 | $48.65 | $50.71 | $48.48 | $50.27 | $50.27 | 3,071,840 |
| 2018-09-19 | $48.60 | $48.67 | $47.54 | $48.19 | $48.19 | 1,421,582 |
| 2018-09-18 | $48.11 | $48.82 | $48.10 | $48.47 | $48.47 | 964,946 |
| 2018-09-17 | $48.46 | $49.14 | $47.53 | $48.17 | $48.17 | 1,188,743 |
| 2018-09-14 | $47.76 | $49.40 | $47.65 | $48.53 | $48.53 | 1,138,456 |
| 2018-09-13 | $46.79 | $47.72 | $46.71 | $47.67 | $47.67 | 568,025 |
| 2018-09-12 | $45.58 | $46.48 | $45.30 | $46.41 | $46.41 | 338,173 |
| 2018-09-11 | $45.68 | $46.22 | $45.53 | $45.72 | $45.72 | 311,716 |
| 2018-09-10 | $45.45 | $46.10 | $45.23 | $45.91 | $45.91 | 366,137 |
| 2018-09-07 | $45.11 | $45.93 | $44.75 | $45.22 | $45.22 | 309,571 |
| 2018-09-06 | $45.44 | $45.81 | $44.77 | $45.36 | $45.36 | 314,353 |
| 2018-09-05 | $46.05 | $46.05 | $44.29 | $45.50 | $45.50 | 508,748 |
| 2018-09-04 | $45.46 | $46.39 | $45.41 | $46.05 | $46.05 | 608,617 |
| 2018-08-31 | $45.27 | $45.79 | $45.08 | $45.69 | $45.69 | 409,832 |
| 2018-08-30 | $45.40 | $45.83 | $44.70 | $45.49 | $45.49 | 542,329 |
| 2018-08-29 | $45.43 | $45.77 | $45.08 | $45.58 | $45.58 | 724,747 |
| 2018-08-28 | $45.68 | $45.70 | $42.50 | $45.27 | $45.27 | 565,056 |
| 2018-08-27 | $45.56 | $45.81 | $45.16 | $45.59 | $45.59 | 423,795 |
| 2018-08-24 | $45.28 | $45.90 | $45.22 | $45.42 | $45.42 | 331,171 |
| 2018-08-23 | $45.49 | $46.07 | $45.22 | $45.26 | $45.26 | 483,947 |
| 2018-08-22 | $44.84 | $45.70 | $44.84 | $45.48 | $45.48 | 561,842 |
| 2018-08-21 | $44.56 | $45.11 | $44.29 | $45.10 | $45.10 | 747,709 |
| 2018-08-20 | $44.42 | $44.77 | $44.24 | $44.56 | $44.56 | 534,721 |
| 2018-08-17 | $44.18 | $44.45 | $43.48 | $44.33 | $44.33 | 723,365 |
| 2018-08-16 | $44.21 | $44.32 | $43.55 | $44.17 | $44.17 | 586,384 |
| 2018-08-15 | $43.69 | $44.14 | $42.63 | $44.05 | $44.05 | 638,629 |
| 2018-08-14 | $43.31 | $44.07 | $43.31 | $44.05 | $44.05 | 495,398 |
| 2018-08-13 | $43.98 | $44.69 | $42.85 | $43.18 | $43.18 | 657,486 |
| 2018-08-10 | $43.66 | $45.72 | $43.00 | $44.17 | $44.17 | 1,494,090 |
| 2018-08-09 | $42.76 | $43.86 | $42.76 | $43.35 | $43.35 | 643,470 |
| 2018-08-08 | $41.93 | $42.95 | $41.86 | $42.80 | $42.80 | 427,249 |
| 2018-08-07 | $41.88 | $41.90 | $41.32 | $41.80 | $41.80 | 814,066 |
| 2018-08-06 | $40.45 | $41.73 | $40.36 | $41.68 | $41.68 | 539,603 |
| 2018-08-03 | $40.54 | $40.99 | $40.27 | $40.63 | $40.63 | 1,311,944 |
| 2018-08-02 | $40.28 | $40.95 | $39.82 | $40.43 | $40.43 | 716,937 |
| 2018-08-01 | $40.53 | $40.96 | $40.10 | $40.47 | $40.47 | 1,078,122 |
| 2018-07-31 | $41.04 | $41.11 | $40.50 | $40.54 | $40.54 | 997,185 |
| 2018-07-30 | $41.41 | $41.93 | $40.50 | $40.80 | $40.80 | 3,679,898 |
| 2018-07-27 | $42.85 | $43.24 | $40.67 | $41.32 | $41.32 | 909,446 |
| 2018-07-26 | $43.28 | $43.28 | $42.11 | $42.61 | $42.61 | 571,027 |
| 2018-07-25 | $42.78 | $43.53 | $42.73 | $43.46 | $43.46 | 404,240 |
| 2018-07-24 | $43.71 | $44.13 | $42.04 | $42.62 | $42.62 | 776,700 |
| 2018-07-23 | $43.44 | $43.89 | $43.34 | $43.65 | $43.65 | 638,367 |
| 2018-07-20 | $43.85 | $44.00 | $43.19 | $43.56 | $43.56 | 407,197 |
| 2018-07-19 | $43.51 | $43.86 | $43.34 | $43.70 | $43.70 | 456,842 |
| 2018-07-18 | $44.00 | $44.31 | $43.17 | $43.60 | $43.60 | 631,181 |
| 2018-07-17 | $42.65 | $44.11 | $42.40 | $44.02 | $44.02 | 1,103,251 |
| 2018-07-16 | $42.30 | $42.74 | $41.80 | $41.91 | $41.91 | 628,606 |
| 2018-07-13 | $41.55 | $42.55 | $41.29 | $42.40 | $42.40 | 1,464,275 |
| 2018-07-12 | $40.37 | $41.39 | $40.09 | $41.29 | $41.29 | 917,698 |
| 2018-07-11 | $39.41 | $40.11 | $39.12 | $39.97 | $39.97 | 1,101,241 |
| 2018-07-10 | $39.95 | $40.20 | $39.73 | $39.93 | $39.93 | 760,826 |
| 2018-07-09 | $39.91 | $40.47 | $39.80 | $40.05 | $40.05 | 977,298 |
| 2018-07-06 | $39.74 | $40.04 | $39.40 | $39.72 | $39.72 | 1,203,758 |
| 2018-07-05 | $38.88 | $39.75 | $38.44 | $39.54 | $39.54 | 1,753,732 |
| 2018-07-03 | $37.38 | $39.88 | $37.01 | $39.45 | $39.45 | 4,843,623 |
| 2018-07-02 | $31.70 | $34.34 | $31.66 | $34.21 | $34.21 | 2,063,977 |
| 2018-06-29 | $30.09 | $30.52 | $29.90 | $29.95 | $29.95 | 927,291 |
| 2018-06-28 | $29.25 | $30.75 | $29.13 | $30.00 | $30.00 | 1,626,937 |
| 2018-06-27 | $29.76 | $29.95 | $29.22 | $29.24 | $29.24 | 333,707 |
| 2018-06-26 | $29.43 | $29.82 | $29.03 | $29.77 | $29.77 | 1,182,728 |
| 2018-06-25 | $29.88 | $29.88 | $29.11 | $29.40 | $29.40 | 911,275 |
| 2018-06-22 | $30.18 | $30.32 | $29.89 | $30.02 | $30.02 | 719,955 |
| 2018-06-21 | $30.25 | $30.25 | $29.68 | $29.99 | $29.99 | 904,964 |
| 2018-06-20 | $30.25 | $30.86 | $30.03 | $30.33 | $30.33 | 790,350 |
| 2018-06-19 | $29.94 | $30.23 | $29.24 | $30.03 | $30.03 | 1,333,529 |
| 2018-06-18 | $29.91 | $30.39 | $29.85 | $30.15 | $30.15 | 723,875 |
| 2018-06-15 | $30.24 | $30.42 | $29.86 | $30.02 | $30.02 | 832,394 |
| 2018-06-14 | $30.20 | $30.53 | $30.14 | $30.33 | $30.33 | 326,671 |
| 2018-06-13 | $30.36 | $30.73 | $30.11 | $30.13 | $30.13 | 377,041 |
| 2018-06-12 | $30.29 | $30.58 | $30.13 | $30.37 | $30.37 | 431,641 |
| 2018-06-11 | $30.31 | $30.73 | $30.14 | $30.27 | $30.27 | 444,883 |
| 2018-06-08 | $29.72 | $30.43 | $29.64 | $30.36 | $30.36 | 472,820 |
| 2018-06-07 | $30.27 | $30.27 | $29.62 | $29.86 | $29.86 | 358,583 |
| 2018-06-06 | $29.90 | $30.17 | $29.78 | $30.15 | $30.15 | 690,115 |
| 2018-06-05 | $29.80 | $29.98 | $29.66 | $29.80 | $29.80 | 498,796 |
| 2018-06-04 | $29.47 | $29.77 | $29.18 | $29.73 | $29.73 | 678,652 |
| 2018-06-01 | $29.53 | $29.77 | $29.25 | $29.28 | $29.28 | 473,223 |
| 2018-05-31 | $29.46 | $29.82 | $29.22 | $29.29 | $29.29 | 484,334 |
| 2018-05-30 | $28.85 | $29.56 | $28.85 | $29.52 | $29.52 | 396,650 |
| 2018-05-29 | $28.37 | $29.07 | $27.07 | $28.76 | $28.76 | 444,390 |
| 2018-05-25 | $28.61 | $28.89 | $28.54 | $28.58 | $28.58 | 464,001 |
| 2018-05-24 | $28.75 | $29.02 | $28.39 | $28.84 | $28.84 | 421,291 |
| 2018-05-23 | $28.06 | $28.72 | $27.87 | $28.68 | $28.68 | 906,265 |
| 2018-05-22 | $28.74 | $28.94 | $28.21 | $28.36 | $28.36 | 683,950 |
| 2018-05-21 | $28.14 | $28.70 | $28.14 | $28.64 | $28.64 | 686,316 |
| 2018-05-18 | $27.66 | $28.24 | $27.50 | $27.99 | $27.99 | 941,247 |
| 2018-05-17 | $25.66 | $28.60 | $25.49 | $27.50 | $27.50 | 1,799,581 |
| 2018-05-16 | $27.50 | $27.76 | $27.22 | $27.56 | $27.56 | 846,350 |
| 2018-05-15 | $27.09 | $27.45 | $27.04 | $27.38 | $27.38 | 404,706 |
| 2018-05-14 | $27.35 | $27.46 | $27.02 | $27.21 | $27.21 | 761,272 |
| 2018-05-11 | $27.33 | $27.33 | $26.79 | $27.25 | $27.25 | 724,363 |
| 2018-05-10 | $26.76 | $28.00 | $26.69 | $27.17 | $27.17 | 1,827,268 |
| 2018-05-09 | $26.78 | $26.95 | $26.62 | $26.74 | $26.74 | 579,036 |
| 2018-05-08 | $26.77 | $26.98 | $26.49 | $26.61 | $26.61 | 584,050 |
| 2018-05-07 | $26.38 | $26.87 | $26.17 | $26.66 | $26.66 | 351,157 |
| 2018-05-04 | $25.45 | $26.45 | $24.81 | $26.24 | $26.24 | 433,052 |
| 2018-05-03 | $25.75 | $26.08 | $25.28 | $25.55 | $25.55 | 582,490 |
| 2018-05-02 | $26.20 | $26.71 | $25.89 | $25.92 | $25.92 | 684,954 |
| 2018-05-01 | $25.82 | $26.25 | $25.31 | $26.17 | $26.17 | 355,271 |
| 2018-04-30 | $26.27 | $26.48 | $25.91 | $25.98 | $25.98 | 556,340 |
| 2018-04-27 | $26.04 | $26.34 | $25.86 | $26.18 | $26.18 | 365,946 |
| 2018-04-26 | $25.52 | $26.28 | $25.52 | $25.98 | $25.98 | 482,245 |
| 2018-04-25 | $25.41 | $25.79 | $25.03 | $25.53 | $25.53 | 792,188 |
| 2018-04-24 | $25.67 | $26.00 | $25.09 | $25.37 | $25.37 | 393,897 |
| 2018-04-23 | $25.62 | $25.84 | $25.28 | $25.55 | $25.55 | 432,188 |
| 2018-04-20 | $25.54 | $25.73 | $25.29 | $25.50 | $25.50 | 462,128 |
| 2018-04-19 | $25.66 | $25.95 | $24.41 | $25.63 | $25.63 | 362,959 |
| 2018-04-18 | $25.35 | $25.95 | $25.24 | $25.77 | $25.77 | 508,690 |
| 2018-04-17 | $24.59 | $25.44 | $24.59 | $25.24 | $25.24 | 883,421 |
| 2018-04-16 | $24.71 | $24.99 | $24.35 | $24.59 | $24.59 | 751,958 |
| 2018-04-13 | $24.81 | $25.09 | $24.39 | $24.59 | $24.59 | 954,816 |
| 2018-04-12 | $24.32 | $25.03 | $24.22 | $24.80 | $24.80 | 1,099,345 |
| 2018-04-11 | $23.57 | $24.62 | $23.57 | $24.19 | $24.19 | 1,106,383 |
| 2018-04-10 | $23.41 | $24.10 | $23.19 | $23.77 | $23.77 | 855,802 |
| 2018-04-09 | $23.08 | $23.29 | $22.77 | $23.03 | $23.03 | 1,227,209 |
| 2018-04-06 | $23.92 | $24.23 | $22.60 | $22.90 | $22.90 | 1,106,501 |
| 2018-04-05 | $23.00 | $24.59 | $23.00 | $24.20 | $24.20 | 1,985,776 |
| 2018-04-04 | $21.54 | $23.49 | $21.44 | $23.30 | $23.30 | 2,138,507 |
| 2018-04-03 | $23.08 | $23.45 | $21.35 | $21.64 | $21.64 | 2,064,354 |
| 2018-04-02 | $22.86 | $23.51 | $22.49 | $23.28 | $23.28 | 2,521,439 |
| 2018-03-29 | $24.93 | $24.93 | $18.60 | $22.71 | $22.71 | 17,443,969 |
| 2018-03-28 | $30.61 | $30.61 | $27.91 | $28.05 | $28.05 | 2,317,278 |
| 2018-03-27 | $31.43 | $31.71 | $30.52 | $30.63 | $30.63 | 363,278 |
| 2018-03-26 | $30.67 | $31.46 | $30.43 | $31.42 | $31.42 | 515,466 |
| 2018-03-23 | $31.03 | $31.14 | $30.17 | $30.20 | $30.20 | 910,870 |
| 2018-03-22 | $31.33 | $31.76 | $30.92 | $30.98 | $30.98 | 526,988 |
| 2018-03-21 | $32.12 | $32.12 | $31.55 | $31.56 | $31.56 | 424,540 |
| 2018-03-20 | $32.30 | $32.34 | $31.95 | $32.03 | $32.03 | 561,753 |
| 2018-03-19 | $32.27 | $32.30 | $31.64 | $32.22 | $32.22 | 783,406 |
| 2018-03-16 | $32.25 | $32.93 | $32.25 | $32.34 | $32.34 | 1,237,162 |
| 2018-03-15 | $32.04 | $32.33 | $31.64 | $32.23 | $32.23 | 577,876 |
| 2018-03-14 | $32.00 | $32.00 | $31.12 | $31.82 | $31.82 | 595,195 |
| 2018-03-13 | $32.45 | $32.60 | $31.81 | $31.95 | $31.95 | 760,255 |
| 2018-03-12 | $31.87 | $32.26 | $31.15 | $32.19 | $32.19 | 737,143 |
| 2018-03-09 | $30.60 | $31.73 | $29.01 | $31.69 | $31.69 | 946,270 |
| 2018-03-08 | $30.19 | $30.54 | $29.95 | $30.52 | $30.52 | 483,826 |
| 2018-03-07 | $29.60 | $30.26 | $29.60 | $30.05 | $30.05 | 871,559 |
| 2018-03-06 | $29.32 | $30.20 | $29.31 | $29.77 | $29.77 | 1,226,460 |
| 2018-03-05 | $28.05 | $29.31 | $27.91 | $29.31 | $29.31 | 570,227 |
| 2018-03-02 | $27.08 | $28.33 | $26.87 | $28.22 | $28.22 | 401,225 |
| 2018-03-01 | $27.33 | $27.58 | $27.16 | $27.50 | $27.50 | 363,151 |
| 2018-02-28 | $28.00 | $28.08 | $27.34 | $27.37 | $27.37 | 423,321 |
| 2018-02-27 | $28.63 | $28.75 | $28.04 | $28.05 | $28.05 | 430,642 |
| 2018-02-26 | $28.64 | $28.90 | $28.40 | $28.62 | $28.62 | 237,221 |
| 2018-02-23 | $28.03 | $28.62 | $27.76 | $28.57 | $28.57 | 393,710 |
| 2018-02-22 | $28.10 | $28.32 | $27.96 | $27.97 | $27.97 | 365,712 |
| 2018-02-21 | $28.29 | $28.50 | $27.95 | $27.95 | $27.95 | 539,991 |
| 2018-02-20 | $28.57 | $28.76 | $28.21 | $28.25 | $28.25 | 349,256 |
| 2018-02-16 | $28.24 | $28.96 | $28.17 | $28.77 | $28.77 | 473,209 |
| 2018-02-15 | $27.85 | $28.38 | $27.48 | $28.36 | $28.36 | 380,096 |
| 2018-02-14 | $26.75 | $27.71 | $26.75 | $27.63 | $27.63 | 354,150 |
| 2018-02-13 | $26.44 | $27.11 | $26.39 | $27.00 | $27.00 | 417,072 |
| 2018-02-12 | $26.81 | $27.04 | $26.23 | $26.79 | $26.79 | 609,677 |
| 2018-02-09 | $26.17 | $27.48 | $25.04 | $26.78 | $26.78 | 609,247 |
| 2018-02-08 | $26.57 | $27.00 | $26.02 | $26.03 | $26.03 | 837,384 |
| 2018-02-07 | $26.82 | $27.15 | $25.76 | $26.46 | $26.46 | 3,755,194 |
| 2018-02-06 | $24.86 | $25.97 | $24.80 | $25.85 | $25.85 | 1,301,791 |
| 2018-02-05 | $26.54 | $26.54 | $25.17 | $25.21 | $25.21 | 560,583 |
| 2018-02-02 | $26.98 | $27.16 | $26.57 | $26.64 | $26.64 | 334,227 |
| 2018-02-01 | $26.99 | $27.50 | $26.85 | $27.16 | $27.16 | 684,015 |
| 2018-01-31 | $27.74 | $27.74 | $26.91 | $27.07 | $27.07 | 449,265 |
| 2018-01-30 | $27.20 | $27.72 | $27.20 | $27.59 | $27.59 | 320,883 |
| 2018-01-29 | $27.26 | $27.57 | $27.26 | $27.39 | $27.39 | 353,595 |
| 2018-01-26 | $27.28 | $27.44 | $27.13 | $27.43 | $27.43 | 337,318 |
| 2018-01-25 | $27.55 | $27.97 | $27.12 | $27.25 | $27.25 | 417,703 |
| 2018-01-24 | $28.03 | $28.03 | $27.28 | $27.34 | $27.34 | 484,621 |
| 2018-01-23 | $28.00 | $28.03 | $27.72 | $27.83 | $27.83 | 384,218 |
| 2018-01-22 | $28.13 | $28.31 | $27.89 | $27.95 | $27.95 | 247,917 |
| 2018-01-19 | $28.01 | $28.34 | $27.90 | $28.32 | $28.32 | 223,325 |
| 2018-01-18 | $28.59 | $28.78 | $28.01 | $28.05 | $28.05 | 294,949 |
| 2018-01-17 | $28.38 | $28.63 | $28.17 | $28.61 | $28.61 | 249,697 |
| 2018-01-16 | $28.18 | $28.63 | $28.18 | $28.23 | $28.23 | 332,882 |
| 2018-01-12 | $28.16 | $28.48 | $28.05 | $28.13 | $28.13 | 221,943 |
| 2018-01-11 | $28.02 | $28.11 | $27.84 | $28.09 | $28.09 | 250,872 |
| 2018-01-10 | $27.96 | $28.17 | $27.68 | $27.94 | $27.94 | 534,726 |
| 2018-01-09 | $28.29 | $28.34 | $28.08 | $28.11 | $28.11 | 267,871 |
| 2018-01-08 | $28.10 | $28.33 | $27.84 | $28.28 | $28.28 | 259,821 |
| 2018-01-05 | $28.27 | $28.27 | $27.90 | $28.11 | $28.11 | 217,334 |
| 2018-01-04 | $28.34 | $28.50 | $28.09 | $28.21 | $28.21 | 232,629 |
| 2018-01-03 | $28.05 | $28.33 | $27.94 | $28.27 | $28.27 | 387,023 |
| 2018-01-02 | $27.58 | $28.48 | $27.46 | $28.07 | $28.07 | 643,934 |
| 2017-12-29 | $27.61 | $27.74 | $27.42 | $27.56 | $27.56 | 469,295 |
| 2017-12-28 | $27.44 | $27.52 | $27.19 | $27.49 | $27.49 | 263,338 |
| 2017-12-27 | $27.49 | $27.49 | $27.22 | $27.37 | $27.37 | 233,603 |
| 2017-12-26 | $27.49 | $27.65 | $27.38 | $27.43 | $27.43 | 188,715 |
| 2017-12-22 | $27.50 | $27.89 | $27.21 | $27.55 | $27.55 | 382,879 |
| 2017-12-21 | $27.39 | $27.54 | $27.23 | $27.50 | $27.50 | 229,237 |
| 2017-12-20 | $27.56 | $27.56 | $27.21 | $27.33 | $27.33 | 238,605 |
| 2017-12-19 | $27.62 | $27.73 | $27.32 | $27.39 | $27.39 | 263,254 |
| 2017-12-18 | $27.75 | $27.93 | $27.33 | $27.64 | $27.64 | 266,655 |
| 2017-12-15 | $27.19 | $27.78 | $26.98 | $27.57 | $27.57 | 645,133 |
| 2017-12-14 | $27.39 | $27.48 | $27.12 | $27.12 | $27.12 | 282,858 |
| 2017-12-13 | $27.28 | $27.49 | $27.13 | $27.40 | $27.40 | 273,362 |
| 2017-12-12 | $27.21 | $27.37 | $27.04 | $27.24 | $27.24 | 461,251 |
| 2017-12-11 | $27.11 | $27.35 | $26.54 | $27.14 | $27.14 | 544,139 |
| 2017-12-08 | $27.33 | $27.45 | $26.99 | $27.14 | $27.14 | 380,956 |
| 2017-12-07 | $27.28 | $27.46 | $27.25 | $27.33 | $27.33 | 617,354 |
| 2017-12-06 | $27.34 | $27.51 | $27.19 | $27.25 | $27.25 | 286,323 |
| 2017-12-05 | $26.77 | $27.52 | $26.77 | $27.37 | $27.37 | 462,788 |
| 2017-12-04 | $27.78 | $27.85 | $27.25 | $27.38 | $27.38 | 690,259 |
| 2017-12-01 | $27.18 | $27.69 | $27.01 | $27.59 | $27.59 | 496,460 |
| 2017-11-30 | $27.24 | $27.55 | $27.10 | $27.25 | $27.25 | 762,862 |
| 2017-11-29 | $27.13 | $27.32 | $26.99 | $27.19 | $27.19 | 345,107 |
| 2017-11-28 | $26.95 | $27.20 | $26.65 | $27.17 | $27.17 | 353,928 |
| 2017-11-27 | $26.81 | $26.95 | $26.62 | $26.81 | $26.81 | 303,877 |
| 2017-11-24 | $25.92 | $26.91 | $25.92 | $26.81 | $26.81 | 267,017 |
| 2017-11-22 | $26.63 | $27.15 | $26.50 | $26.95 | $26.95 | 607,305 |
| 2017-11-21 | $26.68 | $26.68 | $26.37 | $26.51 | $26.51 | 366,729 |
| 2017-11-20 | $26.63 | $26.69 | $26.35 | $26.50 | $26.50 | 260,114 |
| 2017-11-17 | $26.52 | $26.75 | $26.30 | $26.54 | $26.54 | 856,889 |
| 2017-11-16 | $26.17 | $26.66 | $26.14 | $26.58 | $26.58 | 653,511 |
| 2017-11-15 | $25.94 | $26.12 | $25.76 | $26.04 | $26.04 | 352,068 |
| 2017-11-14 | $26.05 | $26.28 | $25.98 | $26.22 | $26.22 | 189,372 |
| 2017-11-13 | $26.20 | $26.33 | $25.97 | $26.18 | $26.18 | 313,225 |
| 2017-11-10 | $26.21 | $26.54 | $26.16 | $26.42 | $26.42 | 650,303 |
| 2017-11-09 | $26.32 | $26.52 | $26.02 | $26.45 | $26.45 | 483,051 |
| 2017-11-08 | $26.19 | $26.64 | $25.95 | $26.50 | $26.50 | 862,973 |
| 2017-11-07 | $26.59 | $26.59 | $26.02 | $26.32 | $26.32 | 442,169 |
| 2017-11-06 | $26.64 | $26.86 | $26.37 | $26.60 | $26.60 | 425,350 |
| 2017-11-03 | $27.23 | $27.23 | $26.25 | $26.59 | $26.59 | 253,748 |
| 2017-11-02 | $26.20 | $28.23 | $25.52 | $27.35 | $27.35 | 1,432,000 |
| 2017-11-01 | $25.39 | $25.39 | $24.60 | $24.65 | $24.65 | 699,694 |
| 2017-10-31 | $25.09 | $25.27 | $24.92 | $25.16 | $25.16 | 501,233 |
| 2017-10-30 | $25.13 | $25.13 | $24.70 | $24.95 | $24.95 | 471,083 |
| 2017-10-27 | $25.00 | $25.10 | $24.76 | $25.08 | $25.08 | 399,979 |
| 2017-10-26 | $24.95 | $25.26 | $24.81 | $25.01 | $25.01 | 261,719 |
| 2017-10-25 | $25.15 | $25.18 | $24.78 | $24.97 | $24.97 | 403,460 |
| 2017-10-24 | $25.06 | $25.33 | $24.97 | $25.12 | $25.12 | 525,233 |
| 2017-10-23 | $25.40 | $25.41 | $24.98 | $25.06 | $25.06 | 358,333 |
| 2017-10-20 | $25.31 | $25.48 | $25.15 | $25.43 | $25.43 | 293,119 |
| 2017-10-19 | $24.83 | $25.12 | $24.45 | $25.09 | $25.09 | 207,393 |
| 2017-10-18 | $24.78 | $25.09 | $24.78 | $25.01 | $25.01 | 274,814 |
| 2017-10-17 | $24.81 | $25.02 | $24.67 | $24.75 | $24.75 | 235,296 |
| 2017-10-16 | $25.05 | $25.09 | $24.59 | $24.88 | $24.88 | 334,099 |
| 2017-10-13 | $24.78 | $25.08 | $24.78 | $24.94 | $24.94 | 562,944 |
| 2017-10-12 | $24.67 | $24.84 | $24.58 | $24.70 | $24.70 | 278,639 |
| 2017-10-11 | $24.85 | $24.89 | $24.64 | $24.69 | $24.69 | 261,453 |
| 2017-10-10 | $24.99 | $25.06 | $24.82 | $24.88 | $24.88 | 267,341 |
| 2017-10-09 | $24.75 | $25.02 | $24.60 | $24.79 | $24.79 | 178,741 |
| 2017-10-06 | $24.84 | $24.92 | $24.69 | $24.75 | $24.75 | 260,963 |
| 2017-10-05 | $25.15 | $25.25 | $24.89 | $24.89 | $24.89 | 273,089 |
| 2017-10-04 | $24.92 | $25.14 | $24.83 | $25.08 | $25.08 | 527,319 |
| 2017-10-03 | $24.84 | $24.99 | $24.73 | $24.93 | $24.93 | 654,887 |
| 2017-10-02 | $24.73 | $24.97 | $24.57 | $24.74 | $24.74 | 325,899 |
| 2017-09-29 | $24.74 | $24.83 | $24.60 | $24.64 | $24.64 | 1,077,473 |
| 2017-09-28 | $24.83 | $25.02 | $24.57 | $24.83 | $24.83 | 408,118 |
| 2017-09-27 | $24.57 | $24.93 | $24.31 | $24.85 | $24.85 | 386,239 |
| 2017-09-26 | $24.39 | $24.60 | $24.27 | $24.48 | $24.48 | 247,378 |
| 2017-09-25 | $24.29 | $24.38 | $24.01 | $24.30 | $24.30 | 308,520 |
| 2017-09-22 | $23.91 | $24.36 | $23.87 | $24.34 | $24.34 | 269,763 |
| 2017-09-21 | $23.84 | $24.29 | $23.67 | $23.93 | $23.93 | 504,423 |
| 2017-09-20 | $23.76 | $24.00 | $23.65 | $23.86 | $23.86 | 266,890 |
| 2017-09-19 | $23.97 | $24.03 | $23.73 | $23.80 | $23.80 | 255,718 |
| 2017-09-18 | $23.59 | $24.12 | $23.50 | $23.97 | $23.97 | 339,313 |
| 2017-09-15 | $23.50 | $23.68 | $23.32 | $23.49 | $23.49 | 1,365,620 |
| 2017-09-14 | $23.58 | $23.67 | $23.46 | $23.63 | $23.63 | 256,968 |
| 2017-09-13 | $23.78 | $23.88 | $23.55 | $23.59 | $23.59 | 469,491 |
| 2017-09-12 | $23.68 | $23.98 | $23.65 | $23.89 | $23.89 | 290,159 |
| 2017-09-11 | $23.62 | $23.77 | $23.48 | $23.61 | $23.61 | 383,660 |
| 2017-09-08 | $23.44 | $23.55 | $23.21 | $23.42 | $23.42 | 212,178 |
| 2017-09-07 | $23.50 | $23.65 | $23.36 | $23.50 | $23.50 | 357,001 |
| 2017-09-06 | $23.56 | $23.58 | $23.33 | $23.50 | $23.50 | 562,707 |
| 2017-09-05 | $23.44 | $23.74 | $23.35 | $23.45 | $23.45 | 798,425 |
| 2017-09-01 | $23.38 | $23.52 | $23.29 | $23.50 | $23.50 | 432,398 |
| 2017-08-31 | $23.06 | $23.37 | $23.03 | $23.29 | $23.29 | 379,502 |
| 2017-08-30 | $22.86 | $23.11 | $22.83 | $23.02 | $23.02 | 370,257 |
| 2017-08-29 | $22.48 | $22.94 | $22.48 | $22.91 | $22.91 | 430,234 |
| 2017-08-28 | $22.72 | $22.74 | $22.50 | $22.58 | $22.58 | 354,798 |
| 2017-08-25 | $22.86 | $22.91 | $22.57 | $22.69 | $22.69 | 399,577 |
| 2017-08-24 | $22.41 | $22.80 | $22.38 | $22.74 | $22.74 | 534,754 |
| 2017-08-23 | $22.27 | $22.30 | $22.12 | $22.13 | $22.13 | 223,640 |
| 2017-08-22 | $21.86 | $22.46 | $21.86 | $22.38 | $22.38 | 628,527 |
| 2017-08-21 | $22.06 | $22.10 | $21.80 | $21.85 | $21.85 | 344,770 |
| 2017-08-18 | $22.20 | $22.34 | $22.03 | $22.10 | $22.10 | 524,148 |
| 2017-08-17 | $22.79 | $22.86 | $22.40 | $22.40 | $22.40 | 445,542 |
| 2017-08-16 | $23.07 | $23.27 | $22.85 | $22.85 | $22.85 | 359,630 |
| 2017-08-15 | $23.32 | $23.32 | $22.97 | $22.98 | $22.98 | 472,440 |
| 2017-08-14 | $23.05 | $23.97 | $23.05 | $23.34 | $23.34 | 662,779 |
| 2017-08-11 | $22.85 | $23.03 | $22.73 | $22.97 | $22.97 | 794,041 |
| 2017-08-10 | $23.01 | $23.09 | $22.64 | $22.76 | $22.76 | 716,941 |
| 2017-08-09 | $23.47 | $23.52 | $22.97 | $23.08 | $23.08 | 1,215,935 |
| 2017-08-08 | $24.06 | $24.17 | $23.59 | $23.62 | $23.62 | 812,339 |
| 2017-08-07 | $25.02 | $25.02 | $24.05 | $24.06 | $24.06 | 1,085,549 |
| 2017-08-04 | $26.80 | $27.20 | $25.00 | $25.08 | $25.08 | 2,865,000 |
| 2017-08-03 | $26.83 | $26.95 | $26.72 | $26.77 | $26.77 | 761,457 |
| 2017-08-02 | $26.99 | $26.99 | $26.67 | $26.84 | $26.84 | 348,664 |
| 2017-08-01 | $27.13 | $27.19 | $26.82 | $26.95 | $26.95 | 367,517 |
| 2017-07-31 | $27.03 | $27.08 | $26.81 | $26.97 | $26.97 | 235,982 |
| 2017-07-28 | $26.78 | $27.16 | $26.78 | $27.06 | $27.06 | 482,816 |
| 2017-07-27 | $27.05 | $27.16 | $26.76 | $26.99 | $26.99 | 613,008 |
| 2017-07-26 | $27.20 | $27.20 | $26.95 | $26.99 | $26.99 | 646,782 |
| 2017-07-25 | $27.09 | $27.53 | $26.97 | $27.14 | $27.14 | 1,126,153 |
| 2017-07-24 | $26.85 | $27.06 | $26.78 | $26.99 | $26.99 | 749,979 |
| 2017-07-21 | $27.14 | $27.14 | $26.38 | $26.87 | $26.87 | 329,046 |
| 2017-07-20 | $27.01 | $27.12 | $26.55 | $27.03 | $27.03 | 247,328 |
| 2017-07-19 | $26.78 | $27.11 | $26.73 | $26.99 | $26.99 | 666,441 |
| 2017-07-18 | $26.65 | $26.78 | $26.53 | $26.71 | $26.71 | 309,737 |
| 2017-07-17 | $26.74 | $26.88 | $26.53 | $26.78 | $26.78 | 392,356 |
| 2017-07-14 | $26.21 | $26.82 | $26.19 | $26.64 | $26.64 | 3,098,834 |
| 2017-07-13 | $25.70 | $26.21 | $25.50 | $26.21 | $26.21 | 626,757 |
| 2017-07-12 | $25.78 | $25.97 | $25.64 | $25.66 | $25.66 | 766,368 |
| 2017-07-11 | $25.59 | $25.67 | $25.35 | $25.49 | $25.49 | 491,349 |
| 2017-07-10 | $25.81 | $25.86 | $25.48 | $25.56 | $25.56 | 375,315 |
| 2017-07-07 | $25.44 | $25.90 | $25.39 | $25.86 | $25.86 | 278,718 |
| 2017-07-06 | $25.61 | $25.93 | $25.35 | $25.42 | $25.42 | 431,179 |
| 2017-07-05 | $25.78 | $25.97 | $25.74 | $25.80 | $25.80 | 213,867 |
| 2017-07-03 | $26.12 | $26.15 | $25.75 | $25.91 | $25.91 | 159,937 |
| 2017-06-30 | $26.05 | $26.24 | $25.88 | $25.98 | $25.98 | 553,127 |
| 2017-06-29 | $26.45 | $26.45 | $25.84 | $26.01 | $26.01 | 483,472 |
| 2017-06-28 | $26.33 | $26.54 | $26.18 | $26.45 | $26.45 | 346,736 |
| 2017-06-27 | $26.25 | $26.29 | $25.96 | $26.12 | $26.12 | 568,273 |
| 2017-06-26 | $26.31 | $26.36 | $25.94 | $26.27 | $26.27 | 341,936 |
| 2017-06-23 | $26.01 | $26.51 | $25.96 | $26.23 | $26.23 | 355,974 |
| 2017-06-22 | $25.90 | $26.22 | $25.67 | $26.21 | $26.21 | 357,619 |
| 2017-06-21 | $26.00 | $26.10 | $25.79 | $25.84 | $25.84 | 378,253 |
| 2017-06-20 | $26.24 | $26.24 | $25.80 | $25.88 | $25.88 | 156,366 |
| 2017-06-19 | $26.44 | $26.86 | $26.12 | $26.29 | $26.29 | 237,952 |
| 2017-06-16 | $26.20 | $26.31 | $25.87 | $26.26 | $26.26 | 886,234 |
| 2017-06-15 | $26.11 | $26.72 | $26.11 | $26.64 | $26.64 | 331,402 |
| 2017-06-14 | $26.75 | $26.98 | $26.29 | $26.39 | $26.39 | 288,163 |
| 2017-06-13 | $26.71 | $26.92 | $26.41 | $26.64 | $26.64 | 351,365 |
| 2017-06-12 | $26.16 | $26.57 | $26.05 | $26.57 | $26.57 | 292,388 |
| 2017-06-09 | $26.37 | $26.66 | $25.92 | $26.17 | $26.17 | 532,705 |
| 2017-06-08 | $26.00 | $26.48 | $25.91 | $26.42 | $26.42 | 247,602 |
| 2017-06-07 | $26.20 | $26.21 | $25.52 | $26.00 | $26.00 | 444,341 |
| 2017-06-06 | $26.21 | $26.27 | $25.74 | $26.03 | $26.03 | 360,204 |
| 2017-06-05 | $26.72 | $26.81 | $26.38 | $26.45 | $26.45 | 409,623 |
| 2017-06-02 | $26.62 | $27.00 | $26.43 | $26.75 | $26.75 | 286,574 |
| 2017-06-01 | $26.29 | $26.57 | $25.72 | $26.54 | $26.54 | 510,673 |
| 2017-05-31 | $25.84 | $26.30 | $25.62 | $26.20 | $26.20 | 695,031 |
| 2017-05-30 | $25.78 | $25.89 | $25.63 | $25.73 | $25.73 | 424,873 |
| 2017-05-26 | $25.95 | $26.03 | $25.47 | $25.91 | $25.91 | 239,136 |
| 2017-05-25 | $25.65 | $26.17 | $25.60 | $26.06 | $26.06 | 378,440 |
| 2017-05-24 | $26.07 | $26.12 | $25.79 | $25.85 | $25.85 | 410,195 |
| 2017-05-23 | $25.70 | $26.52 | $25.70 | $26.15 | $26.15 | 544,583 |
| 2017-05-22 | $25.83 | $26.00 | $25.70 | $25.90 | $25.90 | 611,590 |
| 2017-05-19 | $25.81 | $26.10 | $25.64 | $25.77 | $25.77 | 649,455 |
| 2017-05-18 | $26.00 | $26.18 | $25.51 | $25.76 | $25.76 | 1,170,264 |
| 2017-05-17 | $26.64 | $27.48 | $25.97 | $26.15 | $26.15 | 1,589,211 |
| 2017-05-16 | $27.87 | $28.43 | $27.64 | $28.21 | $28.21 | 937,566 |
| 2017-05-15 | $28.08 | $28.66 | $28.06 | $28.36 | $28.36 | 767,571 |
| 2017-05-12 | $28.21 | $28.35 | $27.84 | $28.04 | $28.04 | 338,152 |
| 2017-05-11 | $28.74 | $28.74 | $28.17 | $28.31 | $28.31 | 551,777 |
| 2017-05-10 | $28.79 | $28.99 | $28.54 | $28.87 | $28.87 | 283,758 |
| 2017-05-09 | $28.82 | $28.87 | $28.57 | $28.77 | $28.77 | 174,545 |
| 2017-05-08 | $28.90 | $28.99 | $28.58 | $28.79 | $28.79 | 148,950 |
| 2017-05-05 | $29.10 | $29.11 | $28.71 | $28.87 | $28.87 | 192,037 |
| 2017-05-04 | $28.74 | $29.08 | $28.37 | $28.97 | $28.97 | 230,719 |
| 2017-05-03 | $28.57 | $28.72 | $28.22 | $28.69 | $28.69 | 188,583 |
| 2017-05-02 | $29.10 | $29.10 | $28.52 | $28.68 | $28.68 | 283,806 |
| 2017-05-01 | $29.10 | $29.10 | $28.60 | $28.97 | $28.97 | 326,136 |
| 2017-04-28 | $28.99 | $29.06 | $28.77 | $28.90 | $28.90 | 298,239 |
| 2017-04-27 | $28.71 | $29.09 | $28.63 | $29.05 | $29.05 | 256,504 |
| 2017-04-26 | $28.54 | $29.08 | $28.41 | $28.60 | $28.60 | 317,668 |
| 2017-04-25 | $28.48 | $28.61 | $28.35 | $28.53 | $28.53 | 584,782 |
| 2017-04-24 | $28.36 | $28.49 | $28.15 | $28.19 | $28.19 | 433,801 |
| 2017-04-21 | $27.90 | $28.01 | $26.93 | $27.87 | $27.87 | 355,964 |
| 2017-04-20 | $27.63 | $28.00 | $27.47 | $27.96 | $27.96 | 276,331 |
| 2017-04-19 | $27.23 | $27.57 | $27.20 | $27.42 | $27.42 | 320,457 |
| 2017-04-18 | $27.04 | $27.30 | $27.00 | $27.13 | $27.13 | 305,404 |
| 2017-04-17 | $26.99 | $27.27 | $26.91 | $27.20 | $27.20 | 434,392 |
| 2017-04-13 | $27.60 | $27.77 | $26.92 | $26.93 | $26.93 | 317,915 |
| 2017-04-12 | $28.06 | $28.29 | $27.66 | $27.71 | $27.71 | 209,868 |
| 2017-04-11 | $27.72 | $28.13 | $27.47 | $28.12 | $28.12 | 304,905 |
| 2017-04-10 | $27.81 | $28.08 | $27.56 | $27.79 | $27.79 | 261,509 |
| 2017-04-07 | $28.12 | $28.27 | $27.78 | $27.81 | $27.81 | 331,000 |
| 2017-04-06 | $27.80 | $28.22 | $27.54 | $28.22 | $28.22 | 233,585 |
| 2017-04-05 | $28.11 | $28.59 | $27.76 | $27.78 | $27.78 | 221,517 |
| 2017-04-04 | $27.40 | $28.35 | $27.15 | $28.01 | $28.01 | 293,559 |
| 2017-04-03 | $28.50 | $28.56 | $28.14 | $28.21 | $28.21 | 374,828 |
| 2017-03-31 | $27.69 | $28.57 | $27.69 | $28.47 | $28.47 | 552,793 |
| 2017-03-30 | $27.80 | $28.00 | $27.64 | $27.77 | $27.77 | 553,914 |
| 2017-03-29 | $27.79 | $27.91 | $27.60 | $27.87 | $27.87 | 178,747 |
| 2017-03-28 | $27.50 | $28.00 | $27.33 | $27.87 | $27.87 | 237,240 |
| 2017-03-27 | $27.55 | $27.76 | $27.20 | $27.56 | $27.56 | 218,678 |
| 2017-03-24 | $27.86 | $28.21 | $27.76 | $27.94 | $27.94 | 228,627 |
| 2017-03-23 | $27.55 | $27.96 | $27.49 | $27.80 | $27.80 | 245,588 |
| 2017-03-22 | $27.65 | $27.94 | $27.21 | $27.66 | $27.66 | 240,216 |
| 2017-03-21 | $28.77 | $28.77 | $27.65 | $27.67 | $27.67 | 330,621 |
| 2017-03-20 | $28.53 | $28.60 | $28.15 | $28.55 | $28.55 | 247,794 |
| 2017-03-17 | $28.20 | $28.69 | $27.84 | $28.57 | $28.57 | 649,952 |
| 2017-03-16 | $28.47 | $28.57 | $28.20 | $28.27 | $28.27 | 1,404 |
| 2017-03-15 | $28.40 | $28.56 | $28.20 | $28.35 | $28.35 | 4,164 |
| 2017-03-14 | $28.35 | $28.35 | $28.04 | $28.22 | $28.22 | 154,886 |
| 2017-03-13 | $28.10 | $28.55 | $28.04 | $28.54 | $28.54 | 308,848 |
| 2017-03-10 | $27.33 | $28.09 | $27.33 | $28.04 | $28.04 | 522,740 |
| 2017-03-09 | $27.52 | $27.77 | $27.24 | $27.38 | $27.38 | 287,085 |
| 2017-03-08 | $28.00 | $28.13 | $27.59 | $27.59 | $27.59 | 256,368 |
| 2017-03-07 | $28.03 | $28.43 | $27.94 | $27.96 | $27.96 | 598,003 |
| 2017-03-06 | $28.19 | $28.27 | $27.82 | $28.13 | $28.13 | 186,435 |
| 2017-03-03 | $28.60 | $28.75 | $28.14 | $28.31 | $28.31 | 237,907 |
| 2017-03-02 | $28.87 | $29.06 | $28.54 | $28.56 | $28.56 | 184,350 |
| 2017-03-01 | $28.86 | $29.05 | $28.76 | $28.97 | $28.97 | 457,936 |
| 2017-02-28 | $29.02 | $29.13 | $28.52 | $28.52 | $28.52 | 760,240 |
| 2017-02-27 | $29.34 | $29.56 | $28.99 | $29.15 | $29.15 | 347,482 |
| 2017-02-24 | $29.14 | $29.56 | $27.65 | $29.37 | $29.37 | 305,257 |
| 2017-02-23 | $29.75 | $29.75 | $29.31 | $29.62 | $29.62 | 390,432 |
| 2017-02-22 | $29.47 | $29.74 | $29.38 | $29.66 | $29.66 | 353,576 |
| 2017-02-21 | $29.35 | $29.63 | $29.21 | $29.61 | $29.61 | 325,695 |
| 2017-02-17 | $28.97 | $29.30 | $28.79 | $29.28 | $29.28 | 509,767 |
| 2017-02-16 | $28.64 | $28.89 | $28.49 | $28.88 | $28.88 | 293,468 |
| 2017-02-15 | $28.26 | $28.75 | $28.23 | $28.57 | $28.57 | 375,408 |
| 2017-02-14 | $28.39 | $28.56 | $28.23 | $28.38 | $28.38 | 193,967 |
| 2017-02-13 | $28.55 | $28.90 | $28.48 | $28.61 | $28.61 | 331,191 |
| 2017-02-10 | $28.20 | $28.50 | $27.74 | $28.46 | $28.46 | 281,347 |
| 2017-02-09 | $27.83 | $28.24 | $27.83 | $28.22 | $28.22 | 287,350 |
| 2017-02-08 | $28.44 | $28.44 | $27.57 | $27.79 | $27.79 | 242,976 |
| 2017-02-07 | $28.20 | $28.94 | $28.10 | $28.37 | $28.37 | 374,417 |
| 2017-02-06 | $28.34 | $28.49 | $28.05 | $28.09 | $28.09 | 247,917 |
| 2017-02-03 | $28.74 | $28.92 | $28.48 | $28.55 | $28.55 | 410,659 |
| 2017-02-02 | $29.00 | $29.00 | $28.19 | $28.40 | $28.40 | 658,363 |
| 2017-02-01 | $28.00 | $30.40 | $28.00 | $28.95 | $28.95 | 18,465 |
| 2017-01-31 | $25.90 | $26.15 | $25.78 | $26.10 | $26.10 | 395,740 |
| 2017-01-30 | $26.23 | $26.25 | $24.74 | $26.04 | $26.04 | 258,382 |
| 2017-01-27 | $26.40 | $26.53 | $26.09 | $26.49 | $26.49 | 167,380 |
| 2017-01-26 | $26.65 | $26.77 | $26.12 | $26.38 | $26.38 | 239,843 |
| 2017-01-25 | $26.45 | $26.71 | $26.24 | $26.65 | $26.65 | 435,328 |
| 2017-01-24 | $25.99 | $26.43 | $25.94 | $26.19 | $26.19 | 470,979 |
| 2017-01-23 | $26.45 | $26.45 | $25.88 | $26.00 | $26.00 | 432,154 |
| 2017-01-20 | $26.59 | $26.77 | $26.23 | $26.46 | $26.46 | 614,811 |
| 2017-01-19 | $27.12 | $27.12 | $26.62 | $26.65 | $26.65 | 232,267 |
| 2017-01-18 | $27.54 | $27.54 | $26.94 | $27.27 | $27.27 | 419,293 |
| 2017-01-17 | $27.41 | $27.54 | $27.19 | $27.38 | $27.38 | 202,849 |
| 2017-01-13 | $27.26 | $27.73 | $27.26 | $27.68 | $27.68 | 250,529 |
| 2017-01-12 | $27.24 | $27.24 | $26.53 | $27.12 | $27.12 | 255,515 |
| 2017-01-11 | $26.84 | $27.31 | $26.76 | $27.29 | $27.29 | 287,652 |
| 2017-01-10 | $26.61 | $27.01 | $26.21 | $26.88 | $26.88 | 245,051 |
| 2017-01-09 | $26.84 | $26.91 | $26.45 | $26.53 | $26.53 | 255,744 |
| 2017-01-06 | $27.11 | $27.12 | $26.78 | $26.94 | $26.94 | 206,687 |
| 2017-01-05 | $26.89 | $27.21 | $26.77 | $26.98 | $26.98 | 256,402 |
| 2017-01-04 | $26.44 | $27.04 | $26.34 | $26.88 | $26.88 | 424,801 |
| 2017-01-03 | $27.00 | $27.16 | $26.30 | $26.46 | $26.46 | 273,236 |
| 2016-12-30 | $26.96 | $26.97 | $26.57 | $26.80 | $26.80 | 206,369 |
| 2016-12-29 | $26.97 | $27.14 | $26.81 | $26.92 | $26.92 | 101,764 |
| 2016-12-28 | $27.18 | $27.23 | $26.80 | $26.86 | $26.86 | 204,145 |
| 2016-12-27 | $26.93 | $27.29 | $26.71 | $27.11 | $27.11 | 160,674 |
| 2016-12-23 | $26.67 | $26.97 | $26.65 | $26.94 | $26.94 | 258,243 |
| 2016-12-22 | $26.36 | $26.73 | $26.20 | $26.67 | $26.67 | 269,122 |
| 2016-12-21 | $26.63 | $26.69 | $26.14 | $26.39 | $26.39 | 258,524 |
| 2016-12-20 | $27.16 | $27.16 | $26.57 | $26.76 | $26.76 | 538,084 |
| 2016-12-19 | $26.88 | $27.18 | $26.78 | $26.95 | $26.95 | 728,115 |
| 2016-12-16 | $27.15 | $27.50 | $26.76 | $26.81 | $26.81 | 859,123 |
| 2016-12-15 | $27.27 | $27.70 | $27.03 | $27.19 | $27.19 | 328,423 |
| 2016-12-14 | $27.36 | $27.41 | $27.08 | $27.15 | $27.15 | 224,037 |
| 2016-12-13 | $27.30 | $27.44 | $26.93 | $27.36 | $27.36 | 240,282 |
| 2016-12-12 | $27.30 | $27.39 | $26.88 | $27.07 | $27.07 | 222,978 |
| 2016-12-09 | $27.17 | $27.51 | $26.69 | $27.30 | $27.30 | 277,004 |
| 2016-12-08 | $26.50 | $27.17 | $26.48 | $27.17 | $27.17 | 350,725 |
| 2016-12-07 | $25.62 | $26.59 | $25.35 | $26.50 | $26.50 | 328,206 |
| 2016-12-06 | $25.90 | $25.98 | $25.47 | $25.56 | $25.56 | 442,702 |
| 2016-12-05 | $25.46 | $26.08 | $25.46 | $25.73 | $25.73 | 338,757 |
| 2016-12-02 | $25.09 | $25.79 | $25.09 | $25.43 | $25.43 | 326,153 |
| 2016-12-01 | $26.56 | $26.70 | $25.74 | $25.91 | $25.91 | 226,441 |
| 2016-11-30 | $27.10 | $27.13 | $26.52 | $26.53 | $26.53 | 225,090 |
| 2016-11-29 | $27.23 | $27.34 | $26.85 | $27.02 | $27.02 | 245,882 |
| 2016-11-28 | $27.50 | $27.70 | $27.10 | $27.15 | $27.15 | 224,132 |
| 2016-11-25 | $27.40 | $27.59 | $27.29 | $27.58 | $27.58 | 95,441 |
| 2016-11-23 | $26.93 | $27.35 | $26.85 | $27.32 | $27.32 | 235,858 |
| 2016-11-22 | $26.98 | $27.06 | $26.60 | $27.02 | $27.02 | 352,942 |
| 2016-11-21 | $27.00 | $27.03 | $26.49 | $26.81 | $26.81 | 319,919 |
| 2016-11-18 | $26.91 | $27.14 | $26.70 | $26.87 | $26.87 | 366,605 |
| 2016-11-17 | $27.05 | $27.27 | $27.02 | $27.11 | $27.11 | 311,251 |
| 2016-11-16 | $26.55 | $27.05 | $26.55 | $26.90 | $26.90 | 307,068 |
| 2016-11-15 | $27.03 | $27.20 | $26.52 | $26.76 | $26.76 | 273,012 |
| 2016-11-14 | $27.00 | $27.38 | $26.83 | $26.98 | $26.98 | 393,991 |
| 2016-11-11 | $26.56 | $27.17 | $26.39 | $26.97 | $26.97 | 664,056 |
| 2016-11-10 | $26.61 | $26.89 | $25.85 | $26.62 | $26.62 | 483,933 |
| 2016-11-09 | $25.41 | $26.32 | $24.88 | $26.32 | $26.32 | 768,928 |
| 2016-11-08 | $25.74 | $26.20 | $24.87 | $25.70 | $25.70 | 1,367,398 |
| 2016-11-07 | $23.22 | $24.49 | $23.09 | $24.49 | $24.49 | 580,291 |
| 2016-11-04 | $23.11 | $23.26 | $22.72 | $22.72 | $22.72 | 266,603 |
| 2016-11-03 | $23.12 | $23.30 | $23.03 | $23.11 | $23.11 | 168,251 |
| 2016-11-02 | $23.57 | $23.63 | $23.04 | $23.10 | $23.10 | 346,608 |
| 2016-11-01 | $23.60 | $23.80 | $23.39 | $23.57 | $23.57 | 349,095 |
| 2016-10-31 | $23.80 | $23.94 | $23.49 | $23.56 | $23.56 | 316,498 |
| 2016-10-28 | $23.88 | $24.26 | $23.74 | $23.77 | $23.77 | 163,339 |
| 2016-10-27 | $24.81 | $24.81 | $23.76 | $23.99 | $23.99 | 393,887 |
| 2016-10-26 | $24.69 | $24.96 | $24.58 | $24.67 | $24.67 | 260,942 |
| 2016-10-25 | $25.04 | $25.27 | $24.59 | $24.79 | $24.79 | 217,085 |
| 2016-10-24 | $25.20 | $25.38 | $25.01 | $25.12 | $25.12 | 456,937 |
| 2016-10-21 | $24.72 | $24.99 | $24.63 | $24.98 | $24.98 | 183,324 |
| 2016-10-20 | $25.02 | $25.11 | $24.83 | $24.88 | $24.88 | 128,103 |
| 2016-10-19 | $24.96 | $25.14 | $24.66 | $25.05 | $25.05 | 175,788 |
| 2016-10-18 | $25.54 | $25.54 | $24.95 | $24.96 | $24.96 | 258,755 |
| 2016-10-17 | $25.01 | $25.35 | $24.99 | $25.21 | $25.21 | 304,080 |
| 2016-10-14 | $24.95 | $25.17 | $24.85 | $25.07 | $25.07 | 261,093 |
| 2016-10-13 | $25.09 | $25.09 | $24.49 | $24.83 | $24.83 | 463,871 |
| 2016-10-12 | $25.16 | $25.48 | $25.04 | $25.25 | $25.25 | 336,451 |
| 2016-10-11 | $25.64 | $25.64 | $25.04 | $25.13 | $25.13 | 264,651 |
| 2016-10-10 | $25.77 | $26.00 | $25.60 | $25.78 | $25.78 | 229,742 |
| 2016-10-07 | $26.14 | $26.14 | $25.52 | $25.65 | $25.65 | 275,736 |
| 2016-10-06 | $26.17 | $26.19 | $25.87 | $26.18 | $26.18 | 171,681 |
| 2016-10-05 | $26.39 | $26.48 | $26.17 | $26.27 | $26.27 | 225,748 |
| 2016-10-04 | $26.43 | $26.61 | $26.14 | $26.23 | $26.23 | 334,966 |
| 2016-10-03 | $26.63 | $26.74 | $26.49 | $26.54 | $26.54 | 190,260 |
| 2016-09-30 | $26.75 | $26.87 | $26.51 | $26.65 | $26.65 | 358,632 |
| 2016-09-29 | $26.97 | $27.09 | $26.59 | $26.60 | $26.60 | 220,425 |
| 2016-09-28 | $26.77 | $26.98 | $26.58 | $26.97 | $26.97 | 237,943 |
| 2016-09-27 | $26.60 | $26.82 | $26.56 | $26.69 | $26.69 | 262,064 |
| 2016-09-26 | $26.74 | $26.97 | $26.56 | $26.58 | $26.58 | 316,901 |
| 2016-09-23 | $26.92 | $27.13 | $26.76 | $26.82 | $26.82 | 242,116 |
| 2016-09-22 | $27.20 | $27.24 | $26.48 | $27.08 | $27.08 | 441,459 |
| 2016-09-21 | $26.77 | $26.97 | $26.54 | $26.94 | $26.94 | 228,108 |
| 2016-09-20 | $26.85 | $26.89 | $26.63 | $26.76 | $26.76 | 338,635 |
| 2016-09-19 | $26.50 | $27.03 | $26.50 | $26.68 | $26.68 | 490,314 |
| 2016-09-16 | $26.50 | $26.56 | $26.11 | $26.49 | $26.49 | 590,811 |
| 2016-09-15 | $25.97 | $26.51 | $25.90 | $26.49 | $26.49 | 449,372 |
| 2016-09-14 | $25.87 | $26.07 | $25.72 | $25.74 | $25.74 | 288,956 |
| 2016-09-13 | $25.89 | $26.00 | $25.62 | $25.79 | $25.79 | 335,340 |
| 2016-09-12 | $25.30 | $26.09 | $25.30 | $26.05 | $26.05 | 298,325 |
| 2016-09-09 | $25.88 | $26.05 | $25.50 | $25.50 | $25.50 | 448,046 |
| 2016-09-08 | $26.28 | $26.28 | $26.00 | $26.11 | $26.11 | 297,907 |
| 2016-09-07 | $26.32 | $26.50 | $26.22 | $26.39 | $26.39 | 209,999 |
| 2016-09-06 | $26.52 | $26.52 | $26.24 | $26.25 | $26.25 | 184,504 |
| 2016-09-02 | $26.39 | $26.56 | $26.27 | $26.41 | $26.41 | 283,459 |
| 2016-09-01 | $26.11 | $26.32 | $25.81 | $26.21 | $26.21 | 266,721 |
| 2016-08-31 | $25.77 | $26.09 | $25.66 | $25.99 | $25.99 | 403,721 |
| 2016-08-30 | $25.91 | $26.10 | $25.65 | $25.83 | $25.83 | 248,688 |
| 2016-08-29 | $25.72 | $26.09 | $25.72 | $25.83 | $25.83 | 240,114 |
| 2016-08-26 | $25.82 | $26.01 | $25.47 | $25.75 | $25.75 | 300,059 |
| 2016-08-25 | $25.48 | $25.87 | $25.48 | $25.73 | $25.73 | 318,882 |
| 2016-08-24 | $25.52 | $25.86 | $25.44 | $25.58 | $25.58 | 435,089 |
| 2016-08-23 | $25.56 | $25.84 | $25.44 | $25.62 | $25.62 | 665,603 |
| 2016-08-22 | $25.30 | $25.70 | $25.29 | $25.53 | $25.53 | 247,517 |
| 2016-08-19 | $25.12 | $25.58 | $24.73 | $25.47 | $25.47 | 350,523 |
| 2016-08-18 | $25.23 | $25.32 | $25.05 | $25.24 | $25.24 | 231,398 |
| 2016-08-17 | $25.17 | $25.25 | $24.95 | $25.24 | $25.24 | 253,901 |
| 2016-08-16 | $25.33 | $25.34 | $25.07 | $25.15 | $25.15 | 475,551 |
| 2016-08-15 | $25.17 | $25.41 | $25.03 | $25.33 | $25.33 | 250,935 |
| 2016-08-12 | $25.05 | $25.33 | $24.97 | $25.20 | $25.20 | 219,414 |
| 2016-08-11 | $25.02 | $25.20 | $25.01 | $25.03 | $25.03 | 231,315 |
| 2016-08-10 | $25.00 | $25.10 | $24.80 | $25.01 | $25.01 | 289,438 |
| 2016-08-09 | $25.09 | $25.23 | $24.01 | $25.06 | $25.06 | 347,852 |
| 2016-08-08 | $25.05 | $25.21 | $24.94 | $25.00 | $25.00 | 488,957 |
| 2016-08-05 | $24.50 | $26.14 | $24.45 | $25.12 | $25.12 | 2,060,563 |
| 2016-08-04 | $22.91 | $23.30 | $22.91 | $23.10 | $23.10 | 350,495 |
| 2016-08-03 | $22.87 | $23.21 | $22.87 | $23.00 | $23.00 | 940,952 |
| 2016-08-02 | $23.10 | $23.20 | $22.95 | $22.98 | $22.98 | 306,276 |
| 2016-08-01 | $22.88 | $23.20 | $22.77 | $23.20 | $23.20 | 363,661 |
| 2016-07-29 | $22.98 | $23.18 | $22.74 | $22.95 | $22.95 | 635,982 |
| 2016-07-28 | $23.08 | $23.08 | $22.83 | $22.95 | $22.95 | 153,217 |
| 2016-07-27 | $23.12 | $23.21 | $22.88 | $23.08 | $23.08 | 577,549 |
| 2016-07-26 | $23.05 | $23.33 | $22.95 | $23.08 | $23.08 | 389,229 |
| 2016-07-25 | $23.03 | $23.25 | $22.89 | $23.11 | $23.11 | 445,263 |
| 2016-07-22 | $22.60 | $23.10 | $22.60 | $23.04 | $23.04 | 254,648 |
| 2016-07-21 | $23.01 | $23.10 | $22.11 | $22.65 | $22.65 | 424,071 |
| 2016-07-20 | $22.78 | $23.22 | $22.67 | $23.11 | $23.11 | 945,700 |
| 2016-07-19 | $22.63 | $22.80 | $22.53 | $22.74 | $22.74 | 173,551 |
| 2016-07-18 | $22.58 | $22.93 | $22.58 | $22.74 | $22.74 | 149,050 |
| 2016-07-15 | $22.93 | $22.93 | $22.43 | $22.66 | $22.66 | 230,916 |
| 2016-07-14 | $22.80 | $22.94 | $22.49 | $22.77 | $22.77 | 176,946 |
| 2016-07-13 | $22.78 | $23.00 | $22.62 | $22.64 | $22.64 | 210,781 |
| 2016-07-12 | $22.39 | $22.95 | $22.33 | $22.75 | $22.75 | 326,552 |
| 2016-07-11 | $22.24 | $22.38 | $22.03 | $22.17 | $22.17 | 381,313 |
| 2016-07-08 | $21.96 | $22.20 | $21.83 | $22.07 | $22.07 | 399,932 |
| 2016-07-07 | $21.79 | $21.94 | $21.60 | $21.70 | $21.70 | 266,051 |
| 2016-07-06 | $21.25 | $21.81 | $21.25 | $21.70 | $21.70 | 391,310 |
| 2016-07-05 | $22.06 | $22.17 | $21.84 | $21.90 | $21.90 | 182,304 |
| 2016-07-01 | $21.94 | $22.36 | $21.84 | $22.11 | $22.11 | 332,482 |
| 2016-06-30 | $21.40 | $22.02 | $21.05 | $21.99 | $21.99 | 406,105 |
| 2016-06-29 | $21.01 | $21.36 | $20.78 | $21.32 | $21.32 | 308,416 |
| 2016-06-28 | $20.59 | $20.91 | $20.56 | $20.70 | $20.70 | 322,945 |
| 2016-06-27 | $21.32 | $21.32 | $20.47 | $20.57 | $20.57 | 374,563 |
| 2016-06-24 | $21.71 | $22.04 | $21.45 | $21.58 | $21.58 | 1,513,578 |
| 2016-06-23 | $22.24 | $22.76 | $22.10 | $22.75 | $22.75 | 388,723 |
| 2016-06-22 | $21.99 | $22.29 | $21.90 | $22.07 | $22.07 | 287,333 |
| 2016-06-21 | $21.92 | $22.08 | $21.81 | $21.93 | $21.93 | 335,210 |
| 2016-06-20 | $21.87 | $22.05 | $21.64 | $21.98 | $21.98 | 281,151 |
| 2016-06-17 | $21.72 | $21.76 | $21.20 | $21.61 | $21.61 | 613,807 |
| 2016-06-16 | $21.43 | $21.72 | $21.10 | $21.65 | $21.65 | 218,752 |
| 2016-06-15 | $21.61 | $21.67 | $21.46 | $21.54 | $21.54 | 212,278 |
| 2016-06-14 | $21.31 | $21.55 | $21.20 | $21.49 | $21.49 | 228,803 |
| 2016-06-13 | $21.76 | $22.00 | $21.39 | $21.39 | $21.39 | 369,407 |
| 2016-06-10 | $21.86 | $22.15 | $21.61 | $21.88 | $21.88 | 450,056 |
| 2016-06-09 | $22.11 | $22.30 | $21.93 | $22.15 | $22.15 | 270,583 |
| 2016-06-08 | $22.04 | $22.22 | $21.86 | $22.16 | $22.16 | 267,677 |
| 2016-06-07 | $22.00 | $22.10 | $21.78 | $21.96 | $21.96 | 217,931 |
| 2016-06-06 | $21.32 | $22.02 | $21.32 | $21.94 | $21.94 | 381,591 |
| 2016-06-03 | $21.75 | $21.77 | $21.30 | $21.58 | $21.58 | 346,278 |
| 2016-06-02 | $21.37 | $21.77 | $21.37 | $21.77 | $21.77 | 395,688 |
| 2016-06-01 | $21.26 | $21.53 | $21.07 | $21.52 | $21.52 | 662,731 |
| 2016-05-31 | $21.52 | $21.74 | $21.07 | $21.18 | $21.18 | 589,639 |
| 2016-05-27 | $21.09 | $21.45 | $20.90 | $21.38 | $21.38 | 537,251 |
| 2016-05-26 | $21.28 | $21.44 | $21.13 | $21.13 | $21.13 | 362,382 |
| 2016-05-25 | $21.24 | $21.59 | $21.18 | $21.18 | $21.18 | 374,365 |
| 2016-05-24 | $20.01 | $21.50 | $19.92 | $21.24 | $21.24 | 856,824 |
| 2016-05-23 | $19.63 | $20.24 | $19.50 | $19.74 | $19.74 | 969,215 |
| 2016-05-20 | $19.27 | $20.01 | $19.13 | $19.99 | $19.99 | 927,653 |
| 2016-05-19 | $19.50 | $19.76 | $19.14 | $19.18 | $19.18 | 1,432,236 |
| 2016-05-18 | $19.88 | $20.94 | $19.11 | $19.67 | $19.67 | 3,080,919 |
| 2016-05-17 | $22.69 | $22.86 | $22.15 | $22.38 | $22.38 | 875,600 |
| 2016-05-16 | $22.98 | $23.08 | $22.77 | $22.82 | $22.82 | 477,537 |
| 2016-05-13 | $23.18 | $23.44 | $22.75 | $22.85 | $22.85 | 528,029 |
| 2016-05-12 | $23.00 | $23.34 | $22.92 | $23.23 | $23.23 | 319,120 |
| 2016-05-11 | $23.00 | $23.57 | $22.94 | $23.03 | $23.03 | 262,130 |
| 2016-05-10 | $23.00 | $23.10 | $22.68 | $23.09 | $23.09 | 551,916 |
| 2016-05-09 | $22.86 | $23.06 | $22.59 | $22.91 | $22.91 | 438,930 |
| 2016-05-06 | $22.33 | $22.93 | $22.33 | $22.84 | $22.84 | 391,314 |
| 2016-05-05 | $22.35 | $22.48 | $22.19 | $22.34 | $22.34 | 283,094 |
| 2016-05-04 | $22.56 | $22.71 | $22.09 | $22.33 | $22.33 | 501,347 |
| 2016-05-03 | $21.70 | $22.65 | $21.55 | $22.48 | $22.48 | 437,760 |
| 2016-05-02 | $22.00 | $22.03 | $21.72 | $21.93 | $21.93 | 346,948 |
| 2016-04-29 | $22.34 | $22.46 | $21.77 | $21.97 | $21.97 | 404,109 |
| 2016-04-28 | $22.21 | $22.93 | $22.10 | $22.50 | $22.50 | 478,307 |
| 2016-04-27 | $21.79 | $22.37 | $21.68 | $22.33 | $22.33 | 398,301 |
| 2016-04-26 | $21.71 | $21.96 | $21.53 | $21.86 | $21.86 | 176,104 |
| 2016-04-25 | $21.72 | $21.77 | $21.42 | $21.62 | $21.62 | 280,284 |
| 2016-04-22 | $21.64 | $21.93 | $21.62 | $21.83 | $21.83 | 277,395 |
| 2016-04-21 | $21.70 | $21.88 | $21.67 | $21.71 | $21.71 | 213,475 |
| 2016-04-20 | $21.60 | $21.81 | $21.47 | $21.75 | $21.75 | 277,370 |
| 2016-04-19 | $21.66 | $21.76 | $21.39 | $21.63 | $21.63 | 211,220 |
| 2016-04-18 | $21.06 | $21.61 | $20.99 | $21.58 | $21.58 | 189,978 |
| 2016-04-15 | $21.36 | $21.47 | $20.98 | $21.06 | $21.06 | 431,333 |
| 2016-04-14 | $21.77 | $21.80 | $21.43 | $21.46 | $21.46 | 212,371 |
| 2016-04-13 | $21.51 | $21.82 | $21.38 | $21.78 | $21.78 | 381,510 |
| 2016-04-12 | $21.45 | $21.47 | $21.14 | $21.36 | $21.36 | 310,229 |
| 2016-04-11 | $21.49 | $21.72 | $21.30 | $21.40 | $21.40 | 205,831 |
| 2016-04-08 | $21.54 | $21.69 | $21.35 | $21.42 | $21.42 | 166,324 |
| 2016-04-07 | $21.44 | $21.65 | $21.22 | $21.43 | $21.43 | 335,851 |
| 2016-04-06 | $21.58 | $21.75 | $21.41 | $21.63 | $21.63 | 171,336 |
| 2016-04-05 | $21.68 | $21.85 | $21.50 | $21.52 | $21.52 | 235,019 |
| 2016-04-04 | $21.70 | $22.04 | $21.63 | $21.86 | $21.86 | 297,060 |
| 2016-04-01 | $21.25 | $21.95 | $21.11 | $21.89 | $21.89 | 380,931 |
| 2016-03-31 | $21.79 | $21.98 | $21.41 | $21.44 | $21.44 | 290,067 |
| 2016-03-30 | $21.66 | $21.94 | $21.37 | $21.87 | $21.87 | 507,577 |
| 2016-03-29 | $20.92 | $21.61 | $20.64 | $21.52 | $21.52 | 676,664 |
| 2016-03-28 | $21.24 | $21.56 | $20.73 | $20.92 | $20.92 | 420,863 |
| 2016-03-24 | $20.63 | $21.36 | $20.31 | $21.33 | $21.33 | 413,714 |
| 2016-03-23 | $21.16 | $21.40 | $20.51 | $20.71 | $20.71 | 480,265 |
| 2016-03-22 | $21.46 | $21.50 | $20.97 | $21.26 | $21.26 | 646,971 |
| 2016-03-21 | $21.69 | $21.73 | $21.18 | $21.50 | $21.50 | 444,120 |
| 2016-03-18 | $21.28 | $22.22 | $21.28 | $21.78 | $21.78 | 760,809 |
| 2016-03-17 | $20.85 | $21.28 | $20.71 | $21.17 | $21.17 | 161,088 |
| 2016-03-16 | $20.45 | $21.04 | $20.45 | $20.91 | $20.91 | 224,093 |
| 2016-03-15 | $20.74 | $20.81 | $20.25 | $20.56 | $20.56 | 345,720 |
| 2016-03-14 | $20.92 | $21.03 | $20.79 | $20.87 | $20.87 | 228,365 |
| 2016-03-11 | $20.83 | $21.02 | $20.55 | $20.98 | $20.98 | 244,965 |
| 2016-03-10 | $21.13 | $21.16 | $20.45 | $20.67 | $20.67 | 236,690 |
| 2016-03-09 | $21.07 | $21.10 | $20.79 | $21.04 | $21.04 | 380,043 |
| 2016-03-08 | $21.43 | $21.43 | $20.91 | $20.93 | $20.93 | 357,463 |
| 2016-03-07 | $21.29 | $21.70 | $21.19 | $21.61 | $21.61 | 400,772 |
| 2016-03-04 | $21.27 | $21.57 | $21.08 | $21.46 | $21.46 | 339,951 |
| 2016-03-03 | $21.38 | $21.44 | $20.78 | $21.20 | $21.20 | 384,609 |
| 2016-03-02 | $21.27 | $21.52 | $21.13 | $21.30 | $21.30 | 232,472 |
| 2016-03-01 | $20.94 | $21.33 | $20.84 | $21.33 | $21.33 | 295,259 |
| 2016-02-29 | $20.74 | $21.18 | $20.56 | $20.74 | $20.74 | 627,102 |
| 2016-02-26 | $20.41 | $20.83 | $20.31 | $20.78 | $20.78 | 431,415 |
| 2016-02-25 | $20.14 | $20.31 | $19.95 | $20.29 | $20.29 | 182,802 |
| 2016-02-24 | $19.80 | $20.16 | $19.49 | $20.12 | $20.12 | 223,304 |
| 2016-02-23 | $20.12 | $20.36 | $19.95 | $19.98 | $19.98 | 296,625 |
| 2016-02-22 | $20.40 | $20.64 | $20.17 | $20.23 | $20.23 | 268,221 |
| 2016-02-19 | $19.86 | $20.32 | $19.79 | $20.24 | $20.24 | 347,231 |
| 2016-02-18 | $20.11 | $20.11 | $19.72 | $19.92 | $19.92 | 387,372 |
| 2016-02-17 | $19.73 | $20.41 | $19.61 | $20.00 | $20.00 | 562,377 |
| 2016-02-16 | $19.60 | $19.74 | $19.43 | $19.63 | $19.63 | 574,131 |
| 2016-02-12 | $19.23 | $19.62 | $19.12 | $19.56 | $19.56 | 322,933 |
| 2016-02-11 | $19.12 | $19.68 | $18.76 | $19.07 | $19.07 | 570,958 |
| 2016-02-10 | $19.66 | $19.90 | $19.50 | $19.52 | $19.52 | 803,300 |
| 2016-02-09 | $19.55 | $19.98 | $19.40 | $19.52 | $19.52 | 539,248 |
| 2016-02-08 | $19.58 | $19.95 | $19.19 | $19.76 | $19.76 | 937,965 |
| 2016-02-05 | $20.65 | $21.86 | $19.62 | $19.83 | $19.83 | 1,693,435 |
| 2016-02-04 | $18.27 | $18.49 | $17.98 | $18.20 | $18.20 | 308,575 |
| 2016-02-03 | $18.14 | $18.39 | $17.70 | $18.31 | $18.31 | 546,725 |
| 2016-02-02 | $18.27 | $18.40 | $17.85 | $18.01 | $18.01 | 470,423 |
| 2016-02-01 | $18.53 | $18.88 | $18.36 | $18.50 | $18.50 | 379,219 |
| 2016-01-29 | $18.06 | $18.71 | $18.06 | $18.70 | $18.70 | 619,357 |
| 2016-01-28 | $18.13 | $18.18 | $17.79 | $17.96 | $17.96 | 238,803 |
| 2016-01-27 | $18.53 | $18.64 | $17.91 | $17.99 | $17.99 | 270,448 |
| 2016-01-26 | $18.34 | $18.66 | $18.19 | $18.58 | $18.58 | 446,728 |
| 2016-01-25 | $18.47 | $18.58 | $18.24 | $18.28 | $18.28 | 479,081 |
| 2016-01-22 | $18.39 | $18.62 | $18.25 | $18.58 | $18.58 | 255,795 |
| 2016-01-21 | $18.18 | $18.97 | $17.99 | $18.11 | $18.11 | 312,347 |
| 2016-01-20 | $17.95 | $18.30 | $17.32 | $18.08 | $18.08 | 434,143 |
| 2016-01-19 | $18.57 | $18.57 | $17.97 | $18.19 | $18.19 | 359,740 |
| 2016-01-15 | $18.46 | $18.46 | $17.80 | $18.38 | $18.38 | 559,956 |
| 2016-01-14 | $18.49 | $19.79 | $18.27 | $18.85 | $18.85 | 551,366 |
| 2016-01-13 | $19.13 | $19.21 | $18.17 | $18.35 | $18.35 | 550,680 |
| 2016-01-12 | $18.97 | $19.23 | $18.72 | $19.11 | $19.11 | 502,530 |
| 2016-01-11 | $18.98 | $19.25 | $18.62 | $18.86 | $18.86 | 454,604 |
| 2016-01-08 | $19.06 | $19.31 | $18.67 | $18.89 | $18.89 | 894,103 |
| 2016-01-07 | $19.32 | $19.61 | $18.96 | $18.99 | $18.99 | 587,289 |
| 2016-01-06 | $19.64 | $19.92 | $19.63 | $19.68 | $19.68 | 384,733 |
| 2016-01-05 | $20.24 | $20.34 | $19.82 | $19.98 | $19.98 | 377,440 |
| 2016-01-04 | $20.51 | $20.71 | $19.99 | $20.10 | $20.10 | 441,716 |
| 2015-12-31 | $21.39 | $21.48 | $20.92 | $20.92 | $20.92 | 271,753 |
| 2015-12-30 | $21.72 | $21.78 | $21.45 | $21.46 | $21.46 | 133,806 |
| 2015-12-29 | $21.55 | $21.78 | $21.48 | $21.73 | $21.73 | 142,300 |
| 2015-12-28 | $21.35 | $21.47 | $21.18 | $21.46 | $21.46 | 227,968 |
| 2015-12-24 | $21.23 | $21.53 | $21.11 | $21.43 | $21.43 | 77,072 |
| 2015-12-23 | $21.06 | $21.26 | $20.97 | $21.21 | $21.21 | 211,268 |
| 2015-12-22 | $20.89 | $20.99 | $20.60 | $20.97 | $20.97 | 260,236 |
| 2015-12-21 | $20.98 | $21.18 | $20.44 | $20.82 | $20.82 | 392,680 |
| 2015-12-18 | $21.80 | $21.92 | $20.86 | $20.95 | $20.95 | 1,044,851 |
| 2015-12-17 | $22.50 | $22.50 | $21.87 | $21.87 | $21.87 | 325,255 |
| 2015-12-16 | $22.11 | $22.39 | $21.78 | $22.35 | $22.35 | 320,470 |
| 2015-12-15 | $21.72 | $22.00 | $21.59 | $21.92 | $21.92 | 295,629 |
| 2015-12-14 | $21.63 | $21.88 | $21.46 | $21.56 | $21.56 | 341,000 |
| 2015-12-11 | $22.00 | $22.21 | $21.55 | $21.60 | $21.60 | 317,658 |
| 2015-12-10 | $22.25 | $22.57 | $22.14 | $22.37 | $22.37 | 368,149 |
| 2015-12-09 | $22.48 | $22.58 | $22.12 | $22.23 | $22.23 | 322,435 |
| 2015-12-08 | $22.47 | $22.58 | $22.17 | $22.50 | $22.50 | 243,542 |
| 2015-12-07 | $22.70 | $22.91 | $22.48 | $22.65 | $22.65 | 441,808 |
| 2015-12-04 | $22.37 | $22.88 | $22.32 | $22.71 | $22.71 | 382,966 |
| 2015-12-03 | $22.83 | $23.06 | $22.28 | $22.41 | $22.41 | 367,967 |
| 2015-12-02 | $22.81 | $22.97 | $22.64 | $22.80 | $22.80 | 224,504 |
| 2015-12-01 | $22.97 | $23.15 | $22.78 | $22.83 | $22.83 | 742,798 |
| 2015-11-30 | $22.88 | $23.42 | $22.71 | $22.90 | $22.90 | 447,367 |
| 2015-11-27 | $22.27 | $22.73 | $22.27 | $22.58 | $22.58 | 132,443 |
| 2015-11-25 | $22.01 | $22.38 | $21.98 | $22.31 | $22.31 | 156,377 |
| 2015-11-24 | $21.85 | $22.06 | $21.42 | $22.02 | $22.02 | 251,807 |
| 2015-11-23 | $21.91 | $22.15 | $21.90 | $21.95 | $21.95 | 214,346 |
| 2015-11-20 | $22.00 | $22.32 | $21.88 | $21.96 | $21.96 | 278,844 |
| 2015-11-19 | $21.74 | $21.99 | $21.74 | $21.86 | $21.86 | 220,582 |
| 2015-11-18 | $21.47 | $21.77 | $21.27 | $21.73 | $21.73 | 177,683 |
| 2015-11-17 | $21.71 | $21.94 | $21.50 | $21.50 | $21.50 | 199,405 |
| 2015-11-16 | $21.54 | $21.73 | $21.42 | $21.69 | $21.69 | 210,298 |
| 2015-11-13 | $21.67 | $22.06 | $21.46 | $21.49 | $21.49 | 196,743 |
| 2015-11-12 | $22.11 | $22.38 | $21.83 | $21.86 | $21.86 | 214,918 |
| 2015-11-11 | $22.32 | $22.65 | $22.24 | $22.42 | $22.42 | 315,659 |
| 2015-11-10 | $22.00 | $22.31 | $21.87 | $22.29 | $22.29 | 355,370 |
| 2015-11-09 | $22.47 | $22.50 | $21.98 | $22.18 | $22.18 | 210,599 |
| 2015-11-06 | $22.34 | $22.61 | $22.18 | $22.58 | $22.58 | 254,930 |
| 2015-11-05 | $22.28 | $23.16 | $22.21 | $22.45 | $22.45 | 524,875 |
| 2015-11-04 | $22.30 | $22.48 | $21.97 | $22.05 | $22.05 | 375,948 |
| 2015-11-03 | $22.29 | $22.45 | $22.10 | $22.26 | $22.26 | 433,084 |
| 2015-11-02 | $22.10 | $22.48 | $22.02 | $22.40 | $22.40 | 261,286 |
| 2015-10-30 | $22.39 | $22.56 | $22.12 | $22.12 | $22.12 | 209,815 |
| 2015-10-29 | $22.80 | $22.94 | $22.36 | $22.41 | $22.41 | 277,340 |
| 2015-10-28 | $22.21 | $22.84 | $22.04 | $22.84 | $22.84 | 381,558 |
| 2015-10-27 | $21.85 | $22.14 | $21.73 | $22.06 | $22.06 | 306,607 |
| 2015-10-26 | $21.90 | $22.08 | $21.71 | $21.98 | $21.98 | 566,757 |
| 2015-10-23 | $22.07 | $22.13 | $21.68 | $21.88 | $21.88 | 289,786 |
| 2015-10-22 | $21.63 | $22.25 | $21.63 | $21.89 | $21.89 | 257,175 |
| 2015-10-21 | $21.77 | $21.83 | $21.40 | $21.52 | $21.52 | 236,770 |
| 2015-10-20 | $21.83 | $21.96 | $21.52 | $21.68 | $21.68 | 192,244 |
| 2015-10-19 | $21.54 | $22.02 | $21.54 | $21.88 | $21.88 | 169,877 |
| 2015-10-16 | $21.80 | $21.80 | $21.50 | $21.62 | $21.62 | 214,970 |
| 2015-10-15 | $21.32 | $21.76 | $21.22 | $21.72 | $21.72 | 210,746 |
| 2015-10-14 | $21.56 | $21.67 | $21.23 | $21.28 | $21.28 | 273,188 |
| 2015-10-13 | $21.52 | $21.75 | $21.46 | $21.49 | $21.49 | 385,433 |
| 2015-10-12 | $21.45 | $21.70 | $21.41 | $21.57 | $21.57 | 202,636 |
| 2015-10-09 | $21.87 | $22.08 | $21.28 | $21.53 | $21.53 | 357,835 |
| 2015-10-08 | $21.39 | $21.75 | $21.36 | $21.73 | $21.73 | 375,171 |
| 2015-10-07 | $20.73 | $21.43 | $20.73 | $21.40 | $21.40 | 415,556 |
| 2015-10-06 | $20.94 | $21.07 | $20.49 | $20.58 | $20.58 | 357,415 |
| 2015-10-05 | $20.04 | $20.91 | $20.04 | $20.88 | $20.88 | 470,721 |
| 2015-10-02 | $19.51 | $19.98 | $19.39 | $19.98 | $19.98 | 296,675 |
| 2015-10-01 | $19.76 | $19.87 | $19.32 | $19.69 | $19.69 | 451,569 |
| 2015-09-30 | $19.76 | $19.92 | $19.65 | $19.76 | $19.76 | 377,926 |
| 2015-09-29 | $19.70 | $19.72 | $19.31 | $19.50 | $19.50 | 355,908 |
| 2015-09-28 | $19.71 | $19.88 | $19.60 | $19.69 | $19.69 | 329,611 |
| 2015-09-25 | $20.21 | $20.27 | $19.69 | $19.72 | $19.72 | 404,076 |
| 2015-09-24 | $19.91 | $20.09 | $19.73 | $19.99 | $19.99 | 280,930 |
| 2015-09-23 | $20.33 | $20.33 | $19.95 | $20.09 | $20.09 | 240,471 |
| 2015-09-22 | $20.25 | $20.43 | $20.07 | $20.23 | $20.23 | 303,263 |
| 2015-09-21 | $20.45 | $20.82 | $20.28 | $20.44 | $20.44 | 251,830 |
| 2015-09-18 | $20.25 | $20.64 | $20.22 | $20.27 | $20.27 | 511,360 |
| 2015-09-17 | $20.48 | $20.94 | $20.48 | $20.57 | $20.57 | 318,223 |
| 2015-09-16 | $20.47 | $20.72 | $20.41 | $20.55 | $20.55 | 266,619 |
| 2015-09-15 | $20.38 | $20.59 | $20.15 | $20.52 | $20.52 | 370,982 |
| 2015-09-14 | $20.28 | $20.40 | $20.10 | $20.27 | $20.27 | 249,045 |
| 2015-09-11 | $20.01 | $20.25 | $19.86 | $20.23 | $20.23 | 430,753 |
| 2015-09-10 | $20.18 | $20.59 | $20.06 | $20.15 | $20.15 | 615,091 |
| 2015-09-09 | $20.98 | $21.25 | $20.29 | $20.33 | $20.33 | 678,910 |
| 2015-09-08 | $20.77 | $20.96 | $20.53 | $20.90 | $20.90 | 236,072 |
| 2015-09-04 | $20.42 | $20.69 | $20.30 | $20.43 | $20.43 | 267,390 |
| 2015-09-03 | $20.64 | $20.89 | $20.42 | $20.72 | $20.72 | 253,103 |
| 2015-09-02 | $20.68 | $20.69 | $20.22 | $20.69 | $20.69 | 400,100 |
Acxiom Corp (ACXM) News Headlines
Recent Acxiom Corp (ACXM) News
Similar Companies to Acxiom Corp (ACXM) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |