Criteo S.A. (CRTO) stock
CRTONasdaqServices-Advertising AgenciesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 19/3072% below fair value
$14.65−0.24 (-1.61%)
Close on Oct 30, 2026Market cap $717.81MP/E 5.5Yield –
Price history
Criteo share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.65
-1.61% on the day
52-week range
$13.95 – $25.29
-42.1% from the high
Change over 52 weeks
-33.1%
From $21.90 on Oct 30, 2025
Average volume
404,596
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $14.81 | $15.15 | $13.95 | $14.65 | -1.55% | 1,589,248 |
| Oct 19, 2026 | $15.40 | $15.64 | $14.73 | $14.88 | -3.00% | 1,935,486 |
| Oct 12, 2026 | $15.62 | $15.85 | $14.64 | $15.34 | -2.48% | 938,033 |
| Oct 5, 2026 | $14.60 | $15.85 | $14.28 | $15.73 | +6.79% | 2,039,005 |
| Sep 28, 2026 | $16.17 | $16.20 | $14.35 | $14.73 | -9.52% | 1,778,994 |
| Sep 21, 2026 | $16.96 | $16.96 | $16.23 | $16.28 | -2.51% | 1,106,888 |
| Sep 14, 2026 | $17.56 | $17.68 | $16.57 | $16.70 | -4.24% | 1,213,020 |
| Sep 8, 2026 | $18.14 | $18.25 | $17.16 | $17.44 | -1.02% | 1,061,233 |
| Aug 31, 2026 | $17.72 | $18.48 | $17.20 | $17.62 | +0.92% | 889,237 |
| Aug 24, 2026 | $17.50 | $17.70 | $16.86 | $17.46 | +0.11% | 1,225,928 |
| Aug 17, 2026 | $18.72 | $18.98 | $17.35 | $17.44 | -8.21% | 3,219,427 |
| Aug 10, 2026 | $18.18 | $19.04 | $16.96 | $19.00 | +3.37% | 2,107,146 |
| Aug 3, 2026 | $21.58 | $22.56 | $16.42 | $18.38 | -15.77% | 6,386,636 |
| Jul 27, 2026 | $20.66 | $22.72 | $20.50 | $21.82 | +6.75% | 1,044,307 |
| Jul 20, 2026 | $22.31 | $22.46 | $20.17 | $20.44 | -9.07% | 1,416,390 |
| Jul 13, 2026 | $22.88 | $23.38 | $22.20 | $22.48 | -1.75% | 1,763,767 |
| Jul 6, 2026 | $19.00 | $25.29 | $19.00 | $22.88 | +19.92% | 4,865,666 |
| Jun 29, 2026 | $17.87 | $19.27 | $17.33 | $19.08 | +8.04% | 1,302,157 |
| Jun 22, 2026 | $17.28 | $18.20 | $16.48 | $17.66 | +1.26% | 1,816,597 |
| Jun 15, 2026 | $17.76 | $17.99 | $16.90 | $17.44 | -2.30% | 1,013,590 |
| Jun 8, 2026 | $17.42 | $17.89 | $16.80 | $17.85 | +0.68% | 1,103,867 |
| Jun 1, 2026 | $18.29 | $19.14 | $16.94 | $17.73 | -2.85% | 1,614,822 |
| May 26, 2026 | $17.22 | $18.71 | $16.93 | $18.25 | +5.55% | 1,364,757 |
| May 18, 2026 | $16.01 | $17.54 | $16.01 | $17.29 | +7.66% | 1,766,298 |
| May 11, 2026 | $16.45 | $16.84 | $15.90 | $16.06 | -2.61% | 1,863,482 |
| May 4, 2026 | $19.60 | $20.38 | $15.58 | $16.49 | -15.78% | 3,031,365 |
| Apr 27, 2026 | $19.08 | $19.75 | $18.57 | $19.58 | +2.62% | 845,714 |
| Apr 20, 2026 | $19.26 | $19.98 | $18.25 | $19.08 | -2.05% | 835,497 |
| Apr 13, 2026 | $17.81 | $19.91 | $17.68 | $19.48 | +9.32% | 838,970 |
| Apr 6, 2026 | $18.53 | $19.16 | $17.26 | $17.82 | -3.68% | 1,366,174 |
| Mar 30, 2026 | $17.01 | $18.80 | $17.01 | $18.50 | +7.68% | 1,348,700 |
| Mar 23, 2026 | $17.50 | $18.43 | $16.71 | $17.18 | +1.06% | 1,455,955 |
| Mar 16, 2026 | $17.98 | $18.95 | $16.95 | $17.00 | -4.06% | 1,485,630 |
| Mar 9, 2026 | $19.32 | $19.42 | $17.63 | $17.72 | -10.23% | 1,137,330 |
| Mar 2, 2026 | $17.87 | $19.86 | $17.36 | $19.74 | +10.46% | 7,294,410 |
| Feb 23, 2026 | $17.48 | $18.32 | $16.25 | $17.87 | +2.00% | 1,627,668 |
| Feb 17, 2026 | $17.62 | $17.78 | $16.15 | $17.52 | -1.63% | 1,520,796 |
| Feb 9, 2026 | $19.19 | $19.71 | $16.55 | $17.81 | -7.19% | 4,354,520 |
| Feb 2, 2026 | $19.15 | $19.70 | $17.83 | $19.19 | +0.10% | 2,480,064 |
| Jan 26, 2026 | $20.21 | $20.86 | $19.05 | $19.17 | -5.52% | 2,028,736 |
| Jan 20, 2026 | $19.37 | $20.50 | $19.02 | $20.29 | +4.10% | 1,741,361 |
| Jan 12, 2026 | $20.65 | $21.25 | $19.48 | $19.49 | -5.71% | 3,227,404 |
| Jan 5, 2026 | $20.30 | $21.55 | $20.00 | $20.67 | +3.14% | 4,497,196 |
| Dec 29, 2025 | $19.99 | $20.89 | $19.81 | $20.04 | +0.15% | 1,545,565 |
| Dec 22, 2025 | $19.41 | $20.51 | $19.41 | $20.01 | +2.62% | 1,710,193 |
| Dec 15, 2025 | $20.40 | $21.39 | $19.41 | $19.50 | -4.36% | 3,764,495 |
| Dec 8, 2025 | $21.29 | $21.40 | $20.25 | $20.39 | -2.90% | 2,131,435 |
| Dec 1, 2025 | $19.73 | $21.48 | $19.00 | $21.00 | +5.63% | 3,682,677 |
| Nov 24, 2025 | $19.91 | $20.22 | $19.15 | $19.88 | -0.15% | 1,759,355 |
| Nov 17, 2025 | $20.66 | $20.85 | $19.40 | $19.91 | -4.14% | 1,744,127 |
| Nov 10, 2025 | $21.34 | $23.20 | $20.69 | $20.77 | -3.03% | 2,002,052 |
| Nov 3, 2025 | $23.29 | $23.36 | $21.26 | $21.42 | -6.38% | 2,718,441 |
| Oct 27, 2025 | $21.01 | $22.93 | $20.76 | $22.88 | +11.45% | 3,630,173 |
| Oct 20, 2025 | $20.22 | $21.00 | $20.22 | $20.53 | +1.73% | 1,348,899 |
| Oct 13, 2025 | $20.13 | $20.82 | $19.50 | $20.18 | +1.25% | 2,204,212 |
| Oct 6, 2025 | $22.01 | $22.07 | $19.75 | $19.93 | -7.52% | 2,176,775 |
| Sep 29, 2025 | $22.27 | $22.76 | $21.30 | $21.55 | -3.15% | 2,070,935 |
| Sep 22, 2025 | $22.39 | $22.79 | $21.77 | $22.25 | +1.51% | 2,755,926 |
| Sep 15, 2025 | $22.00 | $23.06 | $21.75 | $21.92 | -0.41% | 2,540,677 |
| Sep 8, 2025 | $23.61 | $23.80 | $21.44 | $22.01 | -5.66% | 1,880,571 |
| Sep 2, 2025 | $24.49 | $24.60 | $22.83 | $23.33 | -6.04% | 1,035,154 |
| Aug 25, 2025 | $24.22 | $25.24 | $23.55 | $24.83 | +2.65% | 1,355,715 |
| Aug 18, 2025 | $23.75 | $24.57 | $23.17 | $24.19 | +1.85% | 1,325,313 |
| Aug 11, 2025 | $24.21 | $24.61 | $23.15 | $23.75 | -0.84% | 1,903,493 |
| Aug 4, 2025 | $23.55 | $24.49 | $22.88 | $23.95 | +1.91% | 2,057,198 |
| Jul 28, 2025 | $23.44 | $26.53 | $22.43 | $23.50 | +0.95% | 4,628,471 |
| Jul 21, 2025 | $23.23 | $23.71 | $22.99 | $23.28 | +1.04% | 1,843,766 |
| Jul 14, 2025 | $23.69 | $24.24 | $23.03 | $23.04 | -2.91% | 1,797,892 |
| Jul 7, 2025 | $24.92 | $25.36 | $23.69 | $23.73 | -4.78% | 1,822,691 |
| Jun 30, 2025 | $23.95 | $25.37 | $23.70 | $24.92 | +4.57% | 1,702,643 |
| Jun 23, 2025 | $23.69 | $24.82 | $23.24 | $23.83 | +0.93% | 1,768,471 |
| Jun 16, 2025 | $24.45 | $24.94 | $23.38 | $23.61 | -2.24% | 2,007,940 |
| Jun 9, 2025 | $26.16 | $26.98 | $24.00 | $24.15 | -7.47% | 2,778,141 |
| Jun 2, 2025 | $25.70 | $27.32 | $25.10 | $26.10 | +2.51% | 2,744,883 |
| May 26, 2025 | $25.74 | $27.49 | $24.91 | $25.46 | -3.16% | 3,954,339 |
| May 19, 2025 | $28.27 | $28.40 | $25.50 | $26.29 | -7.49% | 1,980,703 |
| May 12, 2025 | $29.63 | $30.64 | $28.10 | $28.42 | -0.14% | 1,799,942 |
| May 5, 2025 | $29.30 | $30.25 | $26.67 | $28.46 | -3.43% | 2,698,947 |
| Apr 28, 2025 | $34.55 | $35.10 | $28.15 | $29.47 | -15.56% | 2,935,675 |
| Apr 21, 2025 | $29.63 | $35.02 | $28.95 | $34.90 | +16.72% | 1,747,258 |
| Apr 14, 2025 | $28.84 | $30.52 | $27.46 | $29.90 | +5.32% | 1,263,472 |
| Apr 7, 2025 | $28.61 | $32.27 | $27.50 | $28.39 | -5.56% | 2,147,921 |
| Mar 31, 2025 | $34.70 | $36.06 | $29.72 | $30.06 | -14.15% | 1,798,102 |
| Mar 24, 2025 | $37.05 | $38.48 | $34.27 | $35.02 | -5.06% | 1,228,507 |
| Mar 17, 2025 | $35.94 | $37.79 | $34.46 | $36.88 | +1.79% | 1,797,825 |
| Mar 10, 2025 | $35.81 | $36.90 | $34.48 | $36.23 | -1.17% | 1,873,936 |
| Mar 3, 2025 | $39.09 | $39.52 | $36.14 | $36.66 | -5.54% | 1,939,284 |
| Feb 24, 2025 | $41.58 | $41.82 | $37.96 | $38.81 | -7.26% | 2,164,284 |
| Feb 18, 2025 | $43.82 | $47.25 | $41.57 | $41.85 | -4.28% | 2,384,385 |
| Feb 10, 2025 | $45.88 | $45.88 | $43.06 | $43.72 | -3.91% | 1,724,880 |
| Feb 3, 2025 | $37.34 | $47.27 | $36.53 | $45.50 | +19.77% | 3,893,790 |
| Jan 27, 2025 | $37.55 | $39.50 | $36.76 | $37.99 | +0.61% | 2,670,793 |
| Jan 21, 2025 | $38.00 | $38.77 | $37.40 | $37.76 | +0.21% | 1,308,893 |
| Jan 13, 2025 | $36.68 | $38.14 | $36.68 | $37.68 | +1.92% | 1,713,032 |
| Jan 6, 2025 | $41.10 | $41.76 | $36.44 | $36.97 | -10.48% | 2,023,477 |
| Dec 30, 2024 | $40.01 | $41.31 | $39.10 | $41.30 | +1.92% | 1,462,518 |
| Dec 23, 2024 | $43.51 | $43.89 | $40.12 | $40.52 | -6.66% | 968,181 |
| Dec 16, 2024 | $42.24 | $43.84 | $41.29 | $43.41 | +1.97% | 1,385,309 |
| Dec 9, 2024 | $41.90 | $43.75 | $41.53 | $42.57 | +1.36% | 1,562,080 |
| Dec 2, 2024 | $40.40 | $42.30 | $39.89 | $42.00 | +2.99% | 2,281,595 |
| Nov 25, 2024 | $39.91 | $42.84 | $39.62 | $40.78 | +2.06% | 3,263,768 |
| Nov 18, 2024 | $36.81 | $40.06 | $36.39 | $39.96 | +8.21% | 2,998,970 |
| Nov 11, 2024 | $35.78 | $38.50 | $35.75 | $36.93 | +4.07% | 2,319,399 |
| Nov 4, 2024 | $33.23 | $35.95 | $33.23 | $35.48 | +6.10% | 2,319,130 |
| Oct 28, 2024 | $41.51 | $42.87 | $33.15 | $33.44 | -19.05% | 4,793,226 |
| Oct 21, 2024 | $42.80 | $43.16 | $40.39 | $41.31 | -3.62% | 1,031,161 |
| Oct 14, 2024 | $41.00 | $43.76 | $40.21 | $42.86 | +5.36% | 1,387,500 |
| Oct 7, 2024 | $39.54 | $41.12 | $39.34 | $40.68 | +2.11% | 1,052,600 |
| Sep 30, 2024 | $40.49 | $40.72 | $38.78 | $39.84 | -1.73% | 1,290,100 |
| Sep 23, 2024 | $42.29 | $42.96 | $37.05 | $40.54 | -3.48% | 2,748,300 |
| Sep 16, 2024 | $43.25 | $43.60 | $41.62 | $42.00 | -3.45% | 3,083,700 |
| Sep 9, 2024 | $44.25 | $44.99 | $43.23 | $43.50 | -1.92% | 1,993,500 |
| Sep 3, 2024 | $47.42 | $47.42 | $44.00 | $44.35 | -6.49% | 1,392,600 |
| Aug 26, 2024 | $49.00 | $49.93 | $45.63 | $47.43 | -3.79% | 2,339,400 |
| Aug 19, 2024 | $48.51 | $49.66 | $48.21 | $49.30 | +1.57% | 1,385,000 |
| Aug 12, 2024 | $48.00 | $49.18 | $46.50 | $48.54 | +1.72% | 1,468,000 |
| Aug 5, 2024 | $44.62 | $48.00 | $42.01 | $47.72 | +2.25% | 2,413,200 |
| Jul 29, 2024 | $45.25 | $49.00 | $41.72 | $46.67 | +3.55% | 3,741,400 |
| Jul 22, 2024 | $40.63 | $46.33 | $40.40 | $45.07 | +11.15% | 3,951,600 |
| Jul 15, 2024 | $40.09 | $40.59 | $39.34 | $40.55 | +0.70% | 1,431,900 |
| Jul 8, 2024 | $39.92 | $40.62 | $39.21 | $40.27 | +0.68% | 1,650,200 |
| Jul 1, 2024 | $37.70 | $40.13 | $37.58 | $40.00 | +6.04% | 2,233,000 |
| Jun 24, 2024 | $36.00 | $37.83 | $35.12 | $37.72 | +4.98% | 3,778,000 |
| Jun 17, 2024 | $36.09 | $36.69 | $34.75 | $35.93 | +0.06% | 1,451,600 |
| Jun 10, 2024 | $38.07 | $38.62 | $35.36 | $35.91 | -6.14% | 1,848,100 |
| Jun 3, 2024 | $39.17 | $39.32 | $37.30 | $38.26 | -1.95% | 1,764,800 |
| May 28, 2024 | $39.23 | $39.97 | $38.20 | $39.02 | +0.05% | 1,969,800 |
| May 20, 2024 | $36.70 | $39.10 | $36.03 | $39.00 | +6.85% | 1,772,800 |
| May 13, 2024 | $37.52 | $38.07 | $36.29 | $36.50 | -2.69% | 1,935,100 |
| May 6, 2024 | $38.00 | $38.18 | $36.58 | $37.51 | -0.69% | 1,250,200 |
| Apr 29, 2024 | $36.45 | $39.54 | $34.91 | $37.77 | +3.99% | 1,586,000 |
| Apr 22, 2024 | $35.53 | $37.38 | $34.83 | $36.32 | +2.54% | 1,677,500 |
| Apr 15, 2024 | $34.46 | $36.62 | $33.35 | $35.42 | +2.79% | 1,848,600 |
| Apr 8, 2024 | $34.90 | $35.85 | $34.34 | $34.46 | -1.74% | 773,900 |
| Apr 1, 2024 | $34.77 | $36.00 | $34.57 | $35.07 | 0.00% | 909,400 |
| Mar 25, 2024 | $35.04 | $35.60 | $34.77 | $35.07 | -0.03% | 863,800 |
| Mar 18, 2024 | $35.00 | $35.74 | $34.68 | $35.08 | -0.11% | 966,400 |
| Mar 11, 2024 | $33.17 | $35.97 | $32.71 | $35.12 | +5.18% | 1,360,300 |
| Mar 4, 2024 | $33.05 | $33.72 | $32.45 | $33.39 | +1.95% | 727,400 |
| Feb 26, 2024 | $32.68 | $33.02 | $32.00 | $32.75 | +0.18% | 1,378,400 |
| Feb 20, 2024 | $31.06 | $34.59 | $30.76 | $32.69 | +4.11% | 1,645,100 |
| Feb 12, 2024 | $32.00 | $32.35 | $30.97 | $31.40 | -2.18% | 1,652,200 |
| Feb 5, 2024 | $26.16 | $32.93 | $25.75 | $32.10 | +22.15% | 2,734,900 |
| Jan 29, 2024 | $25.83 | $26.43 | $25.43 | $26.28 | +2.14% | 1,146,700 |
| Jan 22, 2024 | $24.68 | $25.87 | $24.67 | $25.73 | +4.72% | 681,400 |
| Jan 16, 2024 | $24.00 | $24.70 | $23.90 | $24.57 | +1.42% | 457,400 |
| Jan 8, 2024 | $24.15 | $25.03 | $23.87 | $24.23 | +0.27% | 886,500 |
| Jan 2, 2024 | $25.23 | $25.50 | $24.08 | $24.16 | -4.58% | 880,300 |
| Dec 26, 2023 | $24.85 | $25.76 | $24.75 | $25.32 | +1.93% | 914,600 |
| Dec 18, 2023 | $24.87 | $25.50 | $24.50 | $24.84 | -0.08% | 1,626,500 |
| Dec 11, 2023 | $25.08 | $25.13 | $24.17 | $24.86 | -1.23% | 2,414,600 |
| Dec 4, 2023 | $24.80 | $25.44 | $24.59 | $25.17 | +0.96% | 1,702,500 |
| Nov 27, 2023 | $24.60 | $25.10 | $24.37 | $24.93 | +0.81% | 1,483,100 |
| Nov 20, 2023 | $24.00 | $25.05 | $23.80 | $24.73 | +2.36% | 1,488,600 |
| Nov 13, 2023 | $22.98 | $24.79 | $22.65 | $24.16 | +4.36% | 2,081,800 |
| Nov 6, 2023 | $23.58 | $24.28 | $22.69 | $23.15 | -3.18% | 1,761,100 |
| Oct 30, 2023 | $27.86 | $28.56 | $22.10 | $23.91 | -13.62% | 2,892,200 |
| Oct 23, 2023 | $28.82 | $29.31 | $26.92 | $27.68 | -3.86% | 834,100 |
| Oct 16, 2023 | $28.35 | $29.50 | $27.87 | $28.79 | +1.98% | 647,500 |
| Oct 9, 2023 | $28.63 | $29.68 | $28.07 | $28.23 | -2.12% | 750,100 |
| Oct 2, 2023 | $29.29 | $29.60 | $28.18 | $28.84 | -1.23% | 572,400 |
| Sep 25, 2023 | $28.00 | $29.55 | $27.28 | $29.20 | +3.88% | 701,100 |
| Sep 18, 2023 | $29.19 | $29.60 | $27.96 | $28.11 | -4.06% | 738,600 |
| Sep 11, 2023 | $28.99 | $30.96 | $28.34 | $29.30 | +1.81% | 1,440,400 |
| Sep 5, 2023 | $29.47 | $29.82 | $28.33 | $28.78 | -2.90% | 678,900 |
| Aug 28, 2023 | $28.86 | $29.76 | $27.78 | $29.64 | +2.70% | 947,200 |
| Aug 21, 2023 | $29.04 | $29.65 | $28.13 | $28.86 | -1.03% | 876,100 |
| Aug 14, 2023 | $29.63 | $30.03 | $28.10 | $29.16 | -2.41% | 1,003,300 |
| Aug 7, 2023 | $31.01 | $31.06 | $29.07 | $29.88 | -3.68% | 2,389,900 |
| Jul 31, 2023 | $32.85 | $33.69 | $29.75 | $31.02 | -5.94% | 2,834,300 |
| Jul 24, 2023 | $32.67 | $33.65 | $32.08 | $32.98 | +0.64% | 945,400 |
| Jul 17, 2023 | $33.93 | $34.67 | $32.27 | $32.77 | -3.65% | 746,700 |
| Jul 10, 2023 | $33.27 | $35.29 | $33.26 | $34.01 | +1.92% | 743,600 |
| Jul 3, 2023 | $33.59 | $34.02 | $32.89 | $33.37 | -1.10% | 316,300 |
| Jun 26, 2023 | $33.09 | $33.98 | $32.56 | $33.74 | +1.84% | 588,200 |
| Jun 20, 2023 | $33.63 | $34.15 | $32.00 | $33.13 | -2.13% | 557,500 |
| Jun 12, 2023 | $34.00 | $34.43 | $32.81 | $33.85 | -0.44% | 906,900 |
| Jun 5, 2023 | $33.90 | $34.93 | $33.23 | $34.00 | +0.21% | 1,205,900 |
| May 30, 2023 | $32.14 | $33.96 | $31.62 | $33.93 | +5.50% | 1,197,600 |
| May 22, 2023 | $31.96 | $32.53 | $31.17 | $32.16 | +0.66% | 1,017,900 |
| May 15, 2023 | $32.15 | $32.70 | $31.21 | $31.95 | -0.87% | 1,040,200 |
| May 8, 2023 | $31.96 | $32.27 | $30.25 | $32.23 | +1.45% | 1,698,200 |
| May 1, 2023 | $31.40 | $33.61 | $30.39 | $31.77 | +1.02% | 1,733,400 |
| Apr 24, 2023 | $30.38 | $31.50 | $29.86 | $31.45 | +3.25% | 1,058,700 |
| Apr 17, 2023 | $31.63 | $31.85 | $30.34 | $30.46 | -3.91% | 955,500 |
| Apr 10, 2023 | $31.27 | $32.14 | $31.24 | $31.70 | +1.31% | 688,700 |
| Apr 3, 2023 | $31.28 | $32.44 | $30.37 | $31.29 | -0.68% | 797,900 |
| Mar 27, 2023 | $29.94 | $31.73 | $29.86 | $31.51 | +5.65% | 734,000 |
| Mar 20, 2023 | $30.09 | $30.99 | $28.51 | $29.82 | -0.23% | 689,400 |
| Mar 13, 2023 | $30.22 | $30.92 | $29.09 | $29.89 | -2.61% | 896,900 |
| Mar 6, 2023 | $33.09 | $33.09 | $30.25 | $30.69 | -5.63% | 1,274,000 |
| Feb 27, 2023 | $34.05 | $34.28 | $32.01 | $32.52 | -3.33% | 963,500 |
| Feb 21, 2023 | $34.88 | $34.96 | $32.35 | $33.64 | -4.08% | 716,300 |
| Feb 13, 2023 | $34.80 | $35.70 | $33.60 | $35.07 | +1.33% | 1,106,700 |
| Feb 6, 2023 | $31.41 | $36.76 | $30.48 | $34.61 | +9.94% | 3,741,500 |
| Jan 30, 2023 | $29.93 | $32.39 | $29.60 | $31.48 | +3.96% | 1,526,300 |
| Jan 23, 2023 | $28.74 | $30.38 | $28.26 | $30.28 | +5.36% | 1,439,600 |
| Jan 17, 2023 | $28.55 | $29.04 | $27.86 | $28.74 | +1.48% | 814,800 |
| Jan 9, 2023 | $26.76 | $28.51 | $26.61 | $28.32 | +6.51% | 1,243,000 |
| Jan 3, 2023 | $26.45 | $26.91 | $25.78 | $26.59 | +2.03% | 1,039,300 |
| Dec 27, 2022 | $25.94 | $26.06 | $25.21 | $26.06 | +0.35% | 1,113,400 |
| Dec 19, 2022 | $25.36 | $26.32 | $24.70 | $25.97 | +1.92% | 1,679,000 |
| Dec 12, 2022 | $26.77 | $27.42 | $24.99 | $25.48 | -4.78% | 1,997,700 |
| Dec 5, 2022 | $27.11 | $27.67 | $25.92 | $26.76 | -1.51% | 1,420,800 |
| Nov 28, 2022 | $26.02 | $27.17 | $25.60 | $27.17 | +3.58% | 1,569,600 |
| Nov 21, 2022 | $26.06 | $26.83 | $25.50 | $26.23 | +1.31% | 1,033,500 |
| Nov 14, 2022 | $25.95 | $26.66 | $25.50 | $25.89 | -2.45% | 1,205,100 |
| Nov 7, 2022 | $24.28 | $26.70 | $22.54 | $26.54 | +9.71% | 1,817,600 |
| Oct 31, 2022 | $24.59 | $26.00 | $23.50 | $24.19 | -0.53% | 1,563,200 |
| Oct 24, 2022 | $26.76 | $26.78 | $22.65 | $24.32 | -8.98% | 2,484,800 |
| Oct 17, 2022 | $26.22 | $26.92 | $25.77 | $26.72 | +3.81% | 1,043,700 |
| Oct 10, 2022 | $26.89 | $26.98 | $24.33 | $25.74 | -3.01% | 858,400 |
| Oct 3, 2022 | $27.12 | $27.65 | $26.16 | $26.54 | -1.81% | 1,191,800 |
| Sep 26, 2022 | $26.85 | $27.64 | $25.83 | $27.03 | +0.90% | 1,005,700 |
| Sep 19, 2022 | $27.89 | $28.75 | $26.23 | $26.79 | -4.73% | 929,000 |
| Sep 12, 2022 | $29.35 | $29.95 | $26.54 | $28.12 | -4.19% | 806,600 |
| Sep 6, 2022 | $27.16 | $29.70 | $26.27 | $29.35 | +7.59% | 1,253,000 |
| Aug 29, 2022 | $27.03 | $27.79 | $26.23 | $27.28 | -0.29% | 941,700 |
| Aug 22, 2022 | $26.71 | $28.84 | $26.05 | $27.36 | +0.15% | 1,018,200 |
| Aug 15, 2022 | $28.67 | $29.16 | $26.98 | $27.32 | -5.66% | 848,700 |
| Aug 8, 2022 | $26.68 | $29.26 | $25.36 | $28.96 | +8.14% | 2,231,900 |
| Aug 1, 2022 | $25.24 | $27.69 | $24.34 | $26.78 | +5.43% | 1,550,600 |
| Jul 25, 2022 | $23.50 | $25.74 | $22.41 | $25.40 | +8.09% | 2,062,300 |
| Jul 18, 2022 | $22.34 | $24.62 | $21.89 | $23.50 | +6.67% | 1,023,600 |
| Jul 11, 2022 | $23.38 | $23.38 | $20.56 | $22.03 | -6.89% | 852,900 |
| Jul 5, 2022 | $23.49 | $24.52 | $22.54 | $23.66 | -0.80% | 647,100 |
| Jun 27, 2022 | $25.02 | $25.02 | $23.36 | $23.85 | -3.95% | 845,300 |
| Jun 21, 2022 | $24.66 | $25.25 | $23.23 | $24.83 | +1.02% | 654,900 |
| Jun 13, 2022 | $24.05 | $24.91 | $23.11 | $24.58 | -0.08% | 1,281,000 |
| Jun 6, 2022 | $25.76 | $26.59 | $24.33 | $24.60 | -3.76% | 993,000 |
| May 31, 2022 | $25.79 | $26.66 | $25.02 | $25.56 | -2.33% | 866,200 |
| May 23, 2022 | $26.56 | $26.98 | $23.79 | $26.17 | -1.69% | 1,693,300 |
| May 16, 2022 | $25.11 | $26.86 | $24.17 | $26.62 | +5.51% | 1,379,100 |
| May 9, 2022 | $25.54 | $26.09 | $23.41 | $25.23 | -2.70% | 1,629,700 |
| May 2, 2022 | $24.73 | $27.77 | $24.56 | $25.93 | +4.64% | 2,110,800 |
| Apr 25, 2022 | $25.00 | $26.07 | $23.72 | $24.78 | -1.08% | 2,685,300 |
| Apr 18, 2022 | $25.46 | $27.76 | $24.77 | $25.05 | -1.73% | 2,017,300 |
| Apr 11, 2022 | $26.00 | $26.51 | $25.00 | $25.49 | -1.81% | 790,500 |
| Apr 4, 2022 | $27.99 | $28.74 | $25.92 | $25.96 | -6.25% | 1,202,400 |
| Mar 28, 2022 | $27.20 | $29.08 | $26.67 | $27.69 | +1.61% | 1,394,600 |
| Mar 21, 2022 | $27.97 | $27.97 | $26.32 | $27.25 | -0.98% | 1,705,300 |
| Mar 14, 2022 | $24.86 | $28.32 | $24.59 | $27.52 | +9.90% | 2,046,500 |
| Mar 7, 2022 | $30.12 | $30.12 | $25.04 | $25.04 | -15.60% | 2,718,000 |
| Feb 28, 2022 | $32.27 | $33.99 | $29.28 | $29.67 | -8.09% | 2,228,500 |
| Feb 22, 2022 | $30.42 | $33.39 | $29.98 | $32.28 | +3.93% | 1,529,800 |
| Feb 14, 2022 | $30.96 | $31.93 | $29.70 | $31.06 | -0.32% | 2,142,100 |
| Feb 7, 2022 | $36.20 | $36.93 | $31.00 | $31.16 | -12.96% | 3,106,400 |
| Jan 31, 2022 | $32.64 | $36.94 | $32.55 | $35.80 | +9.78% | 2,117,800 |
| Jan 24, 2022 | $33.50 | $35.79 | $31.50 | $32.61 | -5.07% | 1,609,400 |
| Jan 18, 2022 | $35.01 | $36.32 | $33.85 | $34.35 | -4.00% | 1,320,900 |
| Jan 10, 2022 | $35.35 | $37.76 | $34.21 | $35.78 | +0.48% | 2,148,700 |
| Jan 3, 2022 | $38.86 | $39.40 | $35.26 | $35.61 | -8.39% | 1,492,100 |
| Dec 27, 2021 | $36.55 | $40.01 | $36.11 | $38.87 | +4.88% | 863,200 |
| Dec 20, 2021 | $38.42 | $38.57 | $36.49 | $37.06 | -5.24% | 1,110,600 |
| Dec 13, 2021 | $42.95 | $43.03 | $38.73 | $39.11 | -9.17% | 3,483,900 |
| Dec 6, 2021 | $38.36 | $43.49 | $37.40 | $43.06 | +11.35% | 2,145,200 |
| Nov 29, 2021 | $39.74 | $39.74 | $36.65 | $38.67 | -1.65% | 1,682,200 |
| Nov 22, 2021 | $40.60 | $41.61 | $38.45 | $39.32 | -3.75% | 1,783,500 |
| Nov 15, 2021 | $42.33 | $43.26 | $40.60 | $40.85 | -2.97% | 1,278,200 |
| Nov 8, 2021 | $40.81 | $42.29 | $39.96 | $42.10 | +3.54% | 1,215,100 |
| Nov 1, 2021 | $32.99 | $42.50 | $32.12 | $40.66 | +23.06% | 4,611,000 |
| Oct 25, 2021 | $34.00 | $35.41 | $32.35 | $33.04 | -1.64% | 2,680,100 |
| Oct 18, 2021 | $37.31 | $38.71 | $33.51 | $33.59 | -9.85% | 2,539,300 |
| Oct 11, 2021 | $36.97 | $37.99 | $36.23 | $37.26 | +1.58% | 947,100 |
| Oct 4, 2021 | $37.63 | $37.63 | $34.96 | $36.68 | -2.83% | 829,900 |
| Sep 27, 2021 | $35.36 | $37.80 | $35.10 | $37.75 | +6.73% | 2,066,800 |
| Sep 20, 2021 | $33.96 | $36.26 | $32.90 | $35.37 | +1.35% | 1,591,800 |
| Sep 13, 2021 | $36.00 | $36.91 | $34.20 | $34.90 | -2.35% | 1,681,500 |
| Sep 7, 2021 | $35.79 | $36.47 | $34.25 | $35.74 | -0.78% | 1,059,100 |
| Aug 30, 2021 | $38.25 | $38.56 | $35.66 | $36.02 | -5.53% | 1,525,800 |
| Aug 23, 2021 | $36.98 | $38.84 | $36.69 | $38.13 | +2.58% | 1,169,500 |
| Aug 16, 2021 | $38.08 | $38.08 | $35.00 | $37.17 | -1.56% | 1,114,600 |
| Aug 9, 2021 | $38.81 | $39.49 | $36.33 | $37.76 | -2.48% | 2,225,500 |
| Aug 2, 2021 | $39.26 | $41.53 | $38.25 | $38.72 | -0.18% | 2,382,900 |
| Jul 26, 2021 | $42.55 | $43.29 | $38.12 | $38.79 | -8.49% | 2,064,400 |
| Jul 19, 2021 | $39.40 | $43.68 | $39.00 | $42.39 | +5.16% | 1,745,000 |
| Jul 12, 2021 | $44.81 | $45.00 | $39.34 | $40.31 | -9.68% | 2,674,600 |
| Jul 6, 2021 | $44.42 | $46.65 | $41.52 | $44.63 | +0.11% | 2,282,800 |
| Jun 28, 2021 | $43.79 | $46.50 | $43.20 | $44.58 | +2.34% | 2,572,200 |
| Jun 21, 2021 | $38.78 | $44.63 | $37.83 | $43.56 | +12.97% | 2,331,500 |
| Jun 14, 2021 | $40.77 | $41.00 | $38.16 | $38.56 | -4.67% | 1,223,500 |
| Jun 7, 2021 | $41.83 | $44.28 | $39.44 | $40.45 | -2.72% | 2,505,100 |
| Jun 1, 2021 | $37.73 | $41.65 | $35.65 | $41.58 | +11.65% | 3,035,200 |
| May 24, 2021 | $37.80 | $38.39 | $36.35 | $37.24 | -0.03% | 3,075,800 |
| May 17, 2021 | $35.48 | $37.58 | $33.88 | $37.25 | +2.93% | 2,466,100 |
| May 10, 2021 | $38.47 | $38.47 | $33.50 | $36.19 | -7.96% | 3,416,200 |
| May 3, 2021 | $40.00 | $42.50 | $35.91 | $39.32 | -1.03% | 5,162,600 |
| Apr 26, 2021 | $37.08 | $40.76 | $36.60 | $39.73 | +8.61% | 2,948,500 |
| Apr 19, 2021 | $37.18 | $38.21 | $33.90 | $36.58 | -2.19% | 3,151,300 |
| Apr 12, 2021 | $35.93 | $39.07 | $35.69 | $37.40 | +4.06% | 4,307,400 |
| Apr 5, 2021 | $37.00 | $37.10 | $34.06 | $35.94 | -0.55% | 2,603,200 |
| Mar 29, 2021 | $32.46 | $36.25 | $30.83 | $36.14 | +10.38% | 3,857,900 |
| Mar 22, 2021 | $32.76 | $34.75 | $30.84 | $32.74 | -0.30% | 5,637,700 |
| Mar 15, 2021 | $33.00 | $34.19 | $30.58 | $32.84 | -0.18% | 3,469,500 |
| Mar 8, 2021 | $31.97 | $35.03 | $31.88 | $32.90 | +4.08% | 3,745,600 |
| Mar 1, 2021 | $35.25 | $35.97 | $29.30 | $31.61 | -8.08% | 7,242,300 |
| Feb 22, 2021 | $32.80 | $37.18 | $30.88 | $34.39 | +5.91% | 7,203,900 |
| Feb 16, 2021 | $31.45 | $33.36 | $29.40 | $32.47 | +4.37% | 4,840,300 |
| Feb 8, 2021 | $25.94 | $35.01 | $24.06 | $31.11 | +24.59% | 11,412,700 |
| Feb 1, 2021 | $18.62 | $25.25 | $18.62 | $24.97 | +34.25% | 5,644,500 |
| Jan 25, 2021 | $19.00 | $19.39 | $17.64 | $18.60 | -1.59% | 1,971,400 |
| Jan 19, 2021 | $19.47 | $20.30 | $18.31 | $18.90 | -3.03% | 1,909,300 |
| Jan 11, 2021 | $19.08 | $19.90 | $18.61 | $19.49 | +0.36% | 1,423,100 |
| Jan 4, 2021 | $20.62 | $21.31 | $18.36 | $19.42 | -5.31% | 2,106,900 |
| Dec 28, 2020 | $20.84 | $21.48 | $19.75 | $20.51 | -1.39% | 1,359,200 |
| Dec 21, 2020 | $18.66 | $22.48 | $18.42 | $20.80 | +10.93% | 2,113,000 |
| Dec 14, 2020 | $19.00 | $19.36 | $18.30 | $18.75 | -1.00% | 1,168,700 |
| Dec 7, 2020 | $19.42 | $19.50 | $18.39 | $18.94 | -1.25% | 1,150,700 |
| Nov 30, 2020 | $19.24 | $20.02 | $18.50 | $19.18 | 0.00% | 1,703,800 |
| Nov 23, 2020 | $18.35 | $20.08 | $18.01 | $19.18 | +5.10% | 1,946,400 |
| Nov 16, 2020 | $17.35 | $18.82 | $17.04 | $18.25 | +6.48% | 3,833,900 |
| Nov 9, 2020 | $16.72 | $17.42 | $16.29 | $17.14 | +2.08% | 1,919,300 |
| Nov 2, 2020 | $17.20 | $17.41 | $15.68 | $16.79 | -2.16% | 2,055,600 |
| Oct 26, 2020 | $13.61 | $17.40 | $12.56 | $17.16 | +24.08% | 4,313,600 |
| Oct 19, 2020 | $12.46 | $13.87 | $12.43 | $13.83 | +11.44% | 1,329,000 |
| Oct 12, 2020 | $12.66 | $13.56 | $12.07 | $12.41 | -1.74% | 1,373,300 |
| Oct 5, 2020 | $12.47 | $12.86 | $12.34 | $12.63 | +1.28% | 1,065,900 |
| Sep 28, 2020 | $12.14 | $12.65 | $11.60 | $12.47 | +3.49% | 1,204,500 |
| Sep 21, 2020 | $12.20 | $12.56 | $11.49 | $12.05 | -3.45% | 1,084,100 |
| Sep 14, 2020 | $12.65 | $13.48 | $12.18 | $12.48 | -0.95% | 1,340,300 |
| Sep 8, 2020 | $12.43 | $12.63 | $11.87 | $12.60 | -0.79% | 1,043,000 |
| Aug 31, 2020 | $13.38 | $13.57 | $12.20 | $12.70 | -6.96% | 1,276,000 |
| Aug 24, 2020 | $13.32 | $13.94 | $13.11 | $13.65 | +2.63% | 836,900 |
| Aug 17, 2020 | $13.71 | $13.98 | $12.97 | $13.30 | -0.15% | 856,800 |
| Aug 10, 2020 | $14.03 | $14.42 | $12.99 | $13.32 | -6.46% | 1,294,100 |
| Aug 3, 2020 | $13.57 | $14.88 | $13.57 | $14.24 | +4.02% | 2,509,600 |
| Jul 27, 2020 | $13.26 | $13.82 | $11.86 | $13.69 | +3.95% | 4,258,700 |
| Jul 20, 2020 | $12.69 | $13.42 | $12.37 | $13.17 | +3.70% | 3,054,800 |
| Jul 13, 2020 | $12.80 | $12.98 | $11.64 | $12.70 | 0.00% | 2,030,400 |
| Jul 6, 2020 | $14.23 | $14.99 | $12.25 | $12.70 | +11.70% | 2,789,600 |
| Jun 29, 2020 | $11.10 | $11.97 | $10.93 | $11.37 | +1.88% | 1,037,200 |
| Jun 22, 2020 | $12.39 | $13.48 | $10.81 | $11.16 | -10.51% | 2,782,600 |
| Jun 15, 2020 | $12.23 | $12.98 | $12.03 | $12.47 | -1.11% | 1,583,700 |
| Jun 8, 2020 | $14.65 | $15.17 | $12.30 | $12.61 | -13.75% | 2,367,400 |
| Jun 1, 2020 | $10.32 | $14.85 | $10.28 | $14.62 | +42.63% | 4,930,300 |
| May 26, 2020 | $10.00 | $10.62 | $9.61 | $10.25 | +4.49% | 2,637,700 |
| May 18, 2020 | $9.56 | $10.32 | $9.56 | $9.81 | +4.81% | 1,803,300 |
| May 11, 2020 | $10.04 | $10.04 | $8.55 | $9.36 | -6.77% | 1,009,300 |
| May 4, 2020 | $9.51 | $10.15 | $9.15 | $10.04 | +5.57% | 1,897,000 |
| Apr 27, 2020 | $9.84 | $11.60 | $8.90 | $9.51 | -1.45% | 3,159,200 |
| Apr 20, 2020 | $9.00 | $9.87 | $8.59 | $9.65 | +5.93% | 1,829,700 |
| Apr 13, 2020 | $9.62 | $9.62 | $8.19 | $9.11 | -5.89% | 1,963,400 |
| Apr 6, 2020 | $9.07 | $9.87 | $8.52 | $9.68 | +13.88% | 2,575,500 |
| Mar 30, 2020 | $8.20 | $9.89 | $7.44 | $8.50 | +8.01% | 4,352,500 |
| Mar 23, 2020 | $6.91 | $8.13 | $6.30 | $7.87 | +12.43% | 2,717,800 |
| Mar 16, 2020 | $7.92 | $8.70 | $5.89 | $7.00 | -22.74% | 4,557,500 |
| Mar 9, 2020 | $9.64 | $10.29 | $6.92 | $9.06 | -13.30% | 3,173,200 |
| Mar 2, 2020 | $12.60 | $12.73 | $10.29 | $10.45 | -17.52% | 3,641,200 |
| Feb 24, 2020 | $12.86 | $13.18 | $12.31 | $12.67 | -4.45% | 3,762,000 |
| Feb 18, 2020 | $13.75 | $14.01 | $12.96 | $13.26 | -4.47% | 3,319,800 |
| Feb 10, 2020 | $15.19 | $15.91 | $13.15 | $13.88 | -8.56% | 5,903,800 |
| Feb 3, 2020 | $15.59 | $16.29 | $15.04 | $15.18 | -1.36% | 2,524,700 |
| Jan 27, 2020 | $14.50 | $16.07 | $14.33 | $15.39 | +3.99% | 2,600,300 |
| Jan 21, 2020 | $14.02 | $15.27 | $13.96 | $14.80 | +5.56% | 2,301,600 |
| Jan 13, 2020 | $17.93 | $18.52 | $13.66 | $14.02 | -22.11% | 7,454,900 |
| Jan 6, 2020 | $17.29 | $18.31 | $17.21 | $18.00 | +3.09% | 1,561,300 |
| Dec 30, 2019 | $17.18 | $17.81 | $16.96 | $17.46 | +1.45% | 862,200 |
| Dec 23, 2019 | $16.95 | $17.41 | $16.95 | $17.21 | +0.41% | 659,000 |
| Dec 16, 2019 | $17.12 | $17.56 | $16.91 | $17.14 | -0.06% | 1,473,000 |
| Dec 9, 2019 | $17.32 | $17.72 | $17.00 | $17.15 | -1.78% | 1,383,100 |
| Dec 2, 2019 | $17.99 | $18.00 | $17.07 | $17.46 | -2.18% | 1,511,500 |
| Nov 25, 2019 | $17.30 | $18.19 | $16.80 | $17.85 | +3.24% | 1,674,300 |
| Nov 18, 2019 | $16.41 | $17.51 | $16.41 | $17.29 | +4.35% | 5,379,000 |
| Nov 11, 2019 | $17.87 | $18.09 | $16.44 | $16.57 | -7.22% | 3,085,400 |
| Nov 4, 2019 | $17.17 | $18.54 | $17.00 | $17.86 | +4.75% | 2,143,200 |
| Oct 28, 2019 | $20.33 | $20.77 | $15.90 | $17.05 | -15.51% | 5,122,600 |
| Oct 21, 2019 | $19.08 | $20.24 | $18.87 | $20.18 | +6.10% | 1,580,900 |
| Oct 14, 2019 | $18.30 | $19.27 | $17.94 | $19.02 | +3.15% | 1,143,200 |
| Oct 7, 2019 | $17.71 | $18.82 | $17.61 | $18.44 | +3.71% | 1,502,800 |
| Sep 30, 2019 | $18.58 | $19.19 | $17.51 | $17.78 | -4.05% | 1,494,700 |
| Sep 23, 2019 | $19.52 | $19.68 | $18.31 | $18.53 | -5.02% | 1,404,400 |
| Sep 16, 2019 | $19.52 | $20.00 | $19.26 | $19.51 | +0.05% | 1,761,300 |
| Sep 9, 2019 | $18.98 | $19.64 | $18.79 | $19.50 | +3.07% | 1,941,400 |
| Sep 3, 2019 | $19.13 | $19.55 | $18.08 | $18.92 | -2.57% | 2,242,600 |
| Aug 26, 2019 | $18.65 | $19.90 | $18.07 | $19.42 | +4.86% | 1,911,600 |
| Aug 19, 2019 | $19.07 | $19.54 | $18.52 | $18.52 | -2.88% | 1,098,300 |
| Aug 12, 2019 | $19.25 | $20.04 | $18.10 | $19.07 | -2.05% | 1,522,900 |
| Aug 5, 2019 | $19.28 | $20.20 | $19.27 | $19.47 | -2.41% | 1,840,800 |
| Jul 29, 2019 | $18.56 | $20.46 | $18.17 | $19.95 | +7.90% | 3,532,200 |
| Jul 22, 2019 | $17.55 | $18.69 | $17.44 | $18.49 | +5.30% | 1,683,000 |
| Jul 15, 2019 | $17.64 | $18.12 | $17.33 | $17.56 | -2.01% | 1,564,800 |
| Jul 8, 2019 | $18.01 | $18.28 | $17.05 | $17.92 | -1.05% | 948,800 |
| Jul 1, 2019 | $17.53 | $18.35 | $17.12 | $18.11 | +5.23% | 1,130,000 |
| Jun 24, 2019 | $18.42 | $18.58 | $16.46 | $17.21 | -6.52% | 3,861,200 |
| Jun 17, 2019 | $18.76 | $19.70 | $18.17 | $18.41 | -0.91% | 4,154,700 |
| Jun 10, 2019 | $18.90 | $19.06 | $17.95 | $18.58 | -1.38% | 2,144,400 |
| Jun 3, 2019 | $18.10 | $19.64 | $17.92 | $18.84 | +2.61% | 3,438,600 |
| May 28, 2019 | $19.50 | $19.84 | $18.20 | $18.36 | -5.85% | 1,256,500 |
| May 20, 2019 | $20.38 | $20.52 | $18.88 | $19.50 | -4.13% | 1,373,400 |
| May 13, 2019 | $19.78 | $20.57 | $19.06 | $20.34 | +2.47% | 2,696,100 |
| May 6, 2019 | $18.88 | $21.20 | $18.61 | $19.85 | +2.58% | 4,332,900 |
| Apr 29, 2019 | $22.23 | $22.55 | $18.62 | $19.35 | -12.48% | 5,066,100 |
| Apr 22, 2019 | $21.88 | $22.96 | $21.29 | $22.11 | +0.64% | 2,370,000 |
| Apr 15, 2019 | $20.82 | $22.23 | $20.75 | $21.97 | +5.32% | 2,325,100 |
| Apr 8, 2019 | $20.25 | $21.06 | $19.72 | $20.86 | +1.91% | 2,167,100 |
| Apr 1, 2019 | $20.26 | $20.58 | $19.80 | $20.47 | +2.20% | 2,059,900 |
| Mar 25, 2019 | $24.01 | $24.35 | $17.74 | $20.03 | -20.23% | 8,810,600 |
| Mar 18, 2019 | $27.62 | $27.91 | $25.09 | $25.11 | -8.72% | 2,050,200 |
| Mar 11, 2019 | $28.20 | $28.50 | $27.34 | $27.51 | -2.48% | 1,631,100 |
| Mar 4, 2019 | $27.21 | $28.46 | $25.80 | $28.21 | +3.90% | 2,330,800 |
| Feb 25, 2019 | $27.65 | $27.95 | $26.75 | $27.15 | -1.16% | 2,175,500 |
| Feb 19, 2019 | $26.69 | $27.66 | $26.48 | $27.47 | +0.70% | 2,202,400 |
| Feb 11, 2019 | $26.16 | $30.85 | $24.10 | $27.28 | +3.29% | 6,528,600 |
| Feb 4, 2019 | $25.42 | $26.76 | $25.21 | $26.41 | +3.65% | 2,899,500 |
| Jan 28, 2019 | $24.62 | $26.10 | $23.98 | $25.48 | +2.45% | 1,171,600 |
| Jan 22, 2019 | $24.76 | $25.20 | $23.73 | $24.87 | -0.32% | 1,336,500 |
| Jan 14, 2019 | $25.13 | $25.59 | $24.71 | $24.95 | -0.68% | 2,010,200 |
| Jan 7, 2019 | $23.78 | $25.70 | $23.25 | $25.12 | +6.04% | 2,052,700 |
| Dec 31, 2018 | $22.67 | $24.11 | $22.35 | $23.69 | +4.55% | 1,858,700 |
| Dec 24, 2018 | $22.76 | $23.46 | $22.20 | $22.66 | -0.83% | 1,748,000 |
| Dec 17, 2018 | $23.56 | $24.62 | $22.33 | $22.85 | -3.10% | 3,846,000 |
| Dec 10, 2018 | $22.90 | $24.87 | $22.63 | $23.58 | +2.39% | 3,070,600 |
| Dec 3, 2018 | $23.41 | $24.34 | $22.73 | $23.03 | -1.16% | 2,793,300 |
| Nov 26, 2018 | $22.65 | $24.40 | $21.89 | $23.30 | +3.83% | 4,710,600 |
| Nov 19, 2018 | $22.02 | $23.08 | $21.06 | $22.44 | +1.95% | 2,486,700 |
| Nov 12, 2018 | $20.09 | $22.38 | $19.13 | $22.01 | +8.96% | 4,341,200 |
| Nov 5, 2018 | $21.97 | $22.24 | $20.02 | $20.20 | -8.47% | 2,702,700 |
| Oct 29, 2018 | $20.66 | $22.85 | $19.85 | $22.07 | +7.61% | 3,974,000 |
| Oct 22, 2018 | $21.90 | $22.16 | $20.05 | $20.51 | -5.66% | 2,093,200 |
| Oct 15, 2018 | $22.34 | $23.41 | $21.52 | $21.74 | -2.64% | 1,834,100 |
| Oct 8, 2018 | $22.94 | $23.17 | $20.93 | $22.33 | -3.33% | 2,469,600 |
| Oct 1, 2018 | $22.97 | $23.22 | $21.90 | $23.10 | +0.70% | 3,579,300 |
| Sep 24, 2018 | $23.83 | $24.30 | $22.85 | $22.94 | -3.73% | 2,361,100 |
| Sep 17, 2018 | $22.72 | $25.31 | $22.49 | $23.83 | +4.79% | 2,855,600 |
| Sep 10, 2018 | $23.26 | $24.31 | $22.19 | $22.74 | -1.77% | 2,355,500 |
| Sep 4, 2018 | $24.72 | $26.22 | $21.40 | $23.15 | -6.69% | 6,722,700 |
| Aug 27, 2018 | $26.29 | $26.95 | $24.73 | $24.81 | -5.63% | 4,297,200 |
| Aug 20, 2018 | $26.95 | $27.07 | $25.91 | $26.29 | -2.68% | 2,503,100 |
| Aug 13, 2018 | $26.57 | $27.30 | $26.25 | $27.02 | +1.67% | 2,443,300 |
| Aug 6, 2018 | $26.34 | $28.95 | $26.00 | $26.57 | +0.61% | 4,720,200 |
| Jul 30, 2018 | $34.82 | $34.82 | $24.80 | $26.41 | -24.28% | 16,760,700 |
| Jul 23, 2018 | $34.58 | $36.66 | $34.20 | $34.88 | +0.40% | 5,699,800 |
| Jul 16, 2018 | $34.00 | $34.95 | $32.80 | $34.74 | +2.18% | 3,972,400 |
| Jul 9, 2018 | $33.98 | $35.33 | $33.51 | $34.00 | +1.58% | 3,212,400 |
| Jul 2, 2018 | $32.47 | $33.88 | $32.01 | $33.47 | +1.89% | 1,703,100 |
| Jun 25, 2018 | $34.27 | $34.50 | $29.66 | $32.85 | -2.98% | 5,119,100 |
| Jun 18, 2018 | $29.26 | $34.00 | $28.73 | $33.86 | +15.60% | 8,358,200 |
| Jun 11, 2018 | $28.01 | $30.05 | $27.95 | $29.29 | +5.17% | 5,139,200 |
| Jun 4, 2018 | $24.35 | $28.54 | $24.35 | $27.85 | +14.75% | 9,348,000 |
| May 29, 2018 | $25.32 | $25.32 | $23.79 | $24.27 | -4.22% | 2,828,300 |
| May 21, 2018 | $24.20 | $26.33 | $23.94 | $25.34 | +5.50% | 3,462,600 |
| May 14, 2018 | $26.70 | $26.85 | $23.76 | $24.02 | -10.00% | 4,825,100 |
| May 7, 2018 | $27.15 | $27.82 | $26.65 | $26.69 | -2.02% | 2,804,200 |
| Apr 30, 2018 | $25.99 | $28.23 | $25.49 | $27.24 | +5.70% | 6,004,800 |
| Apr 23, 2018 | $27.91 | $29.18 | $24.75 | $25.77 | -6.46% | 5,942,200 |
| Apr 16, 2018 | $27.57 | $28.71 | $27.24 | $27.55 | +0.11% | 2,551,400 |
| Apr 9, 2018 | $26.94 | $28.02 | $26.80 | $27.52 | +3.07% | 2,155,200 |
| Apr 2, 2018 | $25.94 | $27.44 | $25.08 | $26.70 | +3.33% | 4,609,600 |
| Mar 26, 2018 | $28.76 | $28.83 | $25.61 | $25.84 | -9.37% | 4,401,300 |
| Mar 19, 2018 | $29.83 | $30.27 | $28.01 | $28.51 | -5.03% | 2,765,600 |
| Mar 12, 2018 | $30.15 | $30.71 | $29.98 | $30.02 | -0.03% | 2,019,000 |
| Mar 5, 2018 | $29.83 | $30.55 | $29.53 | $30.03 | +0.60% | 2,786,300 |
| Feb 26, 2018 | $30.03 | $30.87 | $29.00 | $29.85 | -0.47% | 3,642,200 |
| Feb 20, 2018 | $30.87 | $31.24 | $29.83 | $29.99 | -3.26% | 3,518,200 |
| Feb 12, 2018 | $22.61 | $31.57 | $22.36 | $31.00 | +38.15% | 11,072,300 |
| Feb 5, 2018 | $22.86 | $23.31 | $21.00 | $22.44 | -2.01% | 3,477,800 |
| Jan 29, 2018 | $24.95 | $25.28 | $22.74 | $22.90 | -8.22% | 3,657,000 |
| Jan 22, 2018 | $25.30 | $25.80 | $24.75 | $24.95 | -1.23% | 4,995,000 |
| Jan 16, 2018 | $25.78 | $26.73 | $25.04 | $25.26 | -0.94% | 3,279,900 |
| Jan 8, 2018 | $26.05 | $26.50 | $24.90 | $25.50 | -3.12% | 4,412,800 |
| Jan 2, 2018 | $26.27 | $26.75 | $25.27 | $26.32 | +1.11% | 3,131,900 |
| Dec 26, 2017 | $25.38 | $26.56 | $24.78 | $26.03 | +2.64% | 2,737,200 |
| Dec 18, 2017 | $22.82 | $26.10 | $22.04 | $25.36 | +11.82% | 9,849,800 |
| Dec 11, 2017 | $31.25 | $32.24 | $22.00 | $22.68 | -27.77% | 22,468,500 |
| Dec 4, 2017 | $32.17 | $32.60 | $30.24 | $31.40 | -3.27% | 5,170,500 |
| Nov 27, 2017 | $32.30 | $34.40 | $31.64 | $32.46 | +0.50% | 5,099,100 |
| Nov 20, 2017 | $34.99 | $35.24 | $31.58 | $32.30 | -8.00% | 4,986,000 |
| Nov 13, 2017 | $35.22 | $36.19 | $34.05 | $35.11 | -0.31% | 2,742,000 |
| Nov 6, 2017 | $37.54 | $38.50 | $35.00 | $35.22 | -6.50% | 5,245,000 |
| Oct 30, 2017 | $41.39 | $42.50 | $36.63 | $37.67 | -9.08% | 7,705,300 |
| Oct 23, 2017 | $45.77 | $46.43 | $40.91 | $41.43 | -9.95% | 4,818,100 |
| Oct 16, 2017 | $45.30 | $47.57 | $45.13 | $46.01 | +2.34% | 4,028,400 |
| Oct 9, 2017 | $45.20 | $45.97 | $43.81 | $44.96 | -0.53% | 3,122,500 |
| Oct 2, 2017 | $41.90 | $45.89 | $41.46 | $45.20 | +8.92% | 4,219,500 |
| Sep 25, 2017 | $42.83 | $42.98 | $41.31 | $41.50 | -2.97% | 3,715,200 |
| Sep 18, 2017 | $42.19 | $44.53 | $37.74 | $42.77 | -0.28% | 8,825,700 |
| Sep 11, 2017 | $45.62 | $47.73 | $38.60 | $42.89 | -4.43% | 11,382,300 |
| Sep 5, 2017 | $48.12 | $48.56 | $44.09 | $44.88 | -7.41% | 3,889,800 |
| Aug 28, 2017 | $46.98 | $49.00 | $45.31 | $48.47 | +3.17% | 2,283,600 |
| Aug 21, 2017 | $48.48 | $49.53 | $45.42 | $46.98 | -2.93% | 2,969,100 |
| Aug 14, 2017 | $49.39 | $51.50 | $48.29 | $48.40 | -1.22% | 2,376,600 |
| Aug 7, 2017 | $50.00 | $50.99 | $48.26 | $49.00 | -0.65% | 2,042,000 |
| Jul 31, 2017 | $51.49 | $53.79 | $47.50 | $49.32 | -4.08% | 4,087,400 |
| Jul 24, 2017 | $50.79 | $52.49 | $50.26 | $51.42 | +1.70% | 2,120,700 |
| Jul 17, 2017 | $50.46 | $52.08 | $48.74 | $50.56 | -0.35% | 2,237,100 |
| Jul 10, 2017 | $48.90 | $52.57 | $48.90 | $50.74 | +3.91% | 1,698,600 |
| Jul 3, 2017 | $49.00 | $50.09 | $47.60 | $48.83 | -0.45% | 1,683,700 |
| Jun 26, 2017 | $50.22 | $50.46 | $46.84 | $49.05 | -2.23% | 4,258,200 |
| Jun 19, 2017 | $46.79 | $50.19 | $46.77 | $50.17 | +7.04% | 3,722,300 |
| Jun 12, 2017 | $46.19 | $48.24 | $44.30 | $46.87 | +3.12% | 5,705,600 |
| Jun 5, 2017 | $52.67 | $52.99 | $45.09 | $45.45 | -13.72% | 8,012,800 |
| May 30, 2017 | $55.30 | $55.70 | $51.97 | $52.68 | -4.04% | 3,061,200 |
| May 22, 2017 | $49.22 | $56.00 | $49.22 | $54.90 | +11.59% | 4,146,100 |
| May 15, 2017 | $53.54 | $53.87 | $48.50 | $49.20 | -8.23% | 5,750,200 |
| May 8, 2017 | $52.21 | $55.39 | $52.04 | $53.61 | +1.59% | 3,637,500 |
| May 1, 2017 | $54.57 | $55.33 | $50.95 | $52.77 | -2.98% | 5,088,500 |
| Apr 24, 2017 | $52.00 | $55.26 | $51.16 | $54.39 | +5.18% | 3,381,000 |
| Apr 17, 2017 | $49.79 | $51.98 | $49.77 | $51.71 | +3.59% | 1,992,600 |
| Apr 10, 2017 | $49.87 | $51.34 | $49.10 | $49.92 | -0.26% | 2,009,000 |
| Apr 3, 2017 | $49.99 | $52.20 | $49.10 | $50.05 | +0.12% | 2,509,200 |
| Mar 27, 2017 | $50.58 | $52.87 | $48.77 | $49.99 | -3.03% | 2,658,100 |
| Mar 20, 2017 | $50.01 | $52.50 | $48.76 | $51.55 | +2.96% | 2,650,100 |
| Mar 13, 2017 | $49.41 | $50.44 | $47.22 | $50.07 | +1.66% | 2,028,200 |
| Mar 6, 2017 | $47.90 | $50.95 | $47.02 | $49.25 | +2.60% | 3,669,200 |
| Feb 27, 2017 | $47.61 | $49.67 | $46.91 | $48.00 | 0.00% | 4,248,200 |
| Feb 21, 2017 | $44.98 | $48.04 | $43.13 | $48.00 | +6.71% | 5,353,900 |
| Feb 13, 2017 | $45.60 | $46.85 | $44.72 | $44.98 | -1.06% | 2,158,900 |
| Feb 6, 2017 | $45.59 | $46.00 | $44.06 | $45.46 | -0.46% | 2,441,000 |
| Jan 30, 2017 | $44.15 | $46.25 | $43.51 | $45.67 | +2.58% | 2,566,500 |
| Jan 23, 2017 | $44.00 | $46.19 | $43.23 | $44.52 | +0.86% | 2,203,900 |
| Jan 17, 2017 | $45.75 | $45.99 | $43.26 | $44.14 | -3.58% | 2,155,900 |
| Jan 9, 2017 | $42.85 | $45.97 | $42.15 | $45.78 | +6.66% | 3,409,300 |
| Jan 3, 2017 | $41.20 | $42.98 | $41.20 | $42.92 | +4.48% | 1,714,500 |
| Dec 27, 2016 | $41.25 | $41.91 | $40.62 | $41.08 | -0.12% | 976,700 |
| Dec 19, 2016 | $41.08 | $41.94 | $40.35 | $41.13 | +1.11% | 1,742,800 |
| Dec 12, 2016 | $41.01 | $42.28 | $38.83 | $40.68 | -1.55% | 2,379,100 |
| Dec 5, 2016 | $38.71 | $43.10 | $38.71 | $41.32 | +6.83% | 2,495,200 |
| Nov 28, 2016 | $42.27 | $43.03 | $37.74 | $38.68 | -9.44% | 4,786,600 |
| Nov 21, 2016 | $40.00 | $43.24 | $39.96 | $42.71 | +7.45% | 2,587,000 |
| Nov 14, 2016 | $39.70 | $40.96 | $38.77 | $39.75 | – | 3,203,000 |
Seasonality
CRTO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.5% | 13.5% | -9.3% | 3.9% | -3.2% | 4.7% | 5.9% | -4.8% | -7.4% | -0.8% | 2.1% | -2.2% |
| Months up | 4 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 1 of 10 | 3 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -7.0% | -6.8% | 0.3% | 5.6% | -3.6% | 0.2% | 19.4% | -19.1% | -13.9% | -3.6% | ||
| 2025 | -4.0% | 2.2% | -8.8% | -3.8% | -25.2% | -5.9% | 1.6% | 2.0% | -9.0% | 1.2% | -13.1% | 3.7% |
| 2024 | 2.4% | 24.8% | 8.4% | -0.1% | 11.4% | -3.3% | 18.1% | 6.5% | -15.2% | -16.3% | 21.1% | -3.0% |
| 2023 | 16.1% | 9.6% | -5.0% | -0.2% | 1.4% | 5.8% | -1.3% | -11.4% | -1.0% | -3.2% | -11.9% | 1.6% |
| 2022 | -13.0% | -1.6% | -18.1% | -9.0% | 4.6% | -5.9% | 4.1% | 6.4% | 0.0% | -5.7% | 6.1% | -3.7% |
| 2021 | -9.3% | 84.9% | 1.0% | 14.4% | -6.3% | 21.5% | -14.2% | -3.2% | -2.3% | -9.8% | 13.7% | 3.5% |
| 2020 | -11.2% | -17.7% | -37.3% | 24.9% | 3.2% | 11.1% | 20.2% | -4.9% | -6.4% | 40.8% | 12.9% | 5.9% |
| 2019 | 9.6% | 9.0% | -26.2% | -1.2% | -7.2% | -6.3% | 10.2% | 2.4% | -3.8% | -10.6% | 6.9% | -2.9% |
| 2018 | -8.5% | 26.0% | -13.8% | -0.3% | -6.3% | 36.0% | -2.2% | -22.8% | -7.5% | -1.8% | 3.5% | -2.5% |
| 2017 | 9.7% | 4.2% | 6.4% | 8.8% | -3.6% | -6.4% | 3.2% | -3.7% | -14.8% | 0.7% | -20.2% | -21.9% |