US · AKR

Acadia Realty Trust

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Real Estate · REIT - Retail
Headquarters: Rye, NY 10580-1412
Website: acadiarealty.com

Price · as of 2026-09-04

$20.29

Market cap 2.95B

Price history

Weekly OHLC price history for AKR, USD per share
Week	Open	High	Low	Close
Sep 25, 2006 – Sep 29, 2006	$11.60	$11.83	$11.41	$11.43
Oct 2, 2006 – Oct 6, 2006	$11.46	$11.88	$11.03	$11.60
Oct 9, 2006 – Oct 13, 2006	$11.55	$11.98	$11.44	$11.93
Oct 16, 2006 – Oct 20, 2006	$11.90	$12.16	$11.70	$11.86
Oct 23, 2006 – Oct 27, 2006	$11.80	$11.91	$11.32	$11.43
Oct 30, 2006 – Nov 3, 2006	$11.37	$11.70	$11.08	$11.29
Nov 6, 2006 – Nov 10, 2006	$11.33	$11.46	$10.96	$11.22
Nov 13, 2006 – Nov 17, 2006	$11.23	$11.72	$11.20	$11.43
Nov 20, 2006 – Nov 24, 2006	$11.49	$12.04	$11.41	$11.96
Nov 27, 2006 – Dec 1, 2006	$11.88	$11.89	$11.31	$11.53
Dec 4, 2006 – Dec 8, 2006	$11.58	$11.84	$11.18	$11.25
Dec 11, 2006 – Dec 15, 2006	$11.21	$11.40	$10.97	$11.03
Dec 18, 2006 – Dec 22, 2006	$10.99	$11.09	$10.67	$10.91
Dec 25, 2006 – Dec 29, 2006	$10.93	$11.36	$10.93	$11.31
Jan 1, 2007 – Jan 5, 2007	$11.31	$11.42	$11.10	$11.14
Jan 8, 2007 – Jan 12, 2007	$11.12	$11.35	$10.90	$11.26
Jan 15, 2007 – Jan 19, 2007	$11.32	$11.54	$11.28	$11.54
Jan 22, 2007 – Jan 26, 2007	$11.51	$11.62	$11.30	$11.60
Jan 29, 2007 – Feb 2, 2007	$11.56	$11.92	$11.27	$11.92
Feb 5, 2007 – Feb 9, 2007	$11.87	$12.70	$11.79	$12.42
Feb 12, 2007 – Feb 16, 2007	$12.41	$12.72	$12.20	$12.59
Feb 19, 2007 – Feb 23, 2007	$12.65	$12.69	$12.45	$12.50
Feb 26, 2007 – Mar 2, 2007	$12.42	$12.51	$11.88	$12.14
Mar 5, 2007 – Mar 9, 2007	$12.05	$12.40	$11.89	$12.25
Mar 12, 2007 – Mar 16, 2007	$12.26	$12.30	$11.63	$12.08
Mar 19, 2007 – Mar 23, 2007	$12.19	$12.52	$12.12	$12.39
Mar 26, 2007 – Mar 30, 2007	$12.37	$12.45	$11.75	$11.88
Apr 2, 2007 – Apr 5, 2007	$11.89	$12.48	$11.88	$12.38
Apr 9, 2007 – Apr 13, 2007	$12.38	$12.45	$12.13	$12.28
Apr 16, 2007 – Apr 20, 2007	$12.37	$12.76	$12.27	$12.67
Apr 23, 2007 – Apr 27, 2007	$12.67	$12.84	$12.45	$12.45
Apr 30, 2007 – May 4, 2007	$12.44	$12.49	$12.01	$12.46
May 7, 2007 – May 11, 2007	$12.46	$12.69	$12.05	$12.63
May 14, 2007 – May 18, 2007	$12.64	$12.79	$12.10	$12.19
May 21, 2007 – May 25, 2007	$12.17	$12.72	$12.17	$12.57
May 28, 2007 – Jun 1, 2007	$12.80	$13.08	$12.58	$13.08
Jun 4, 2007 – Jun 8, 2007	$13.04	$13.11	$12.29	$12.59
Jun 11, 2007 – Jun 15, 2007	$12.57	$12.60	$12.03	$12.37
Jun 18, 2007 – Jun 22, 2007	$12.38	$12.42	$11.93	$12.16
Jun 25, 2007 – Jun 29, 2007	$12.14	$12.29	$11.69	$11.92
Jul 2, 2007 – Jul 6, 2007	$11.94	$12.39	$11.94	$12.27
Jul 9, 2007 – Jul 13, 2007	$12.32	$12.32	$11.68	$12.04
Jul 16, 2007 – Jul 20, 2007	$11.99	$12.13	$11.61	$11.70
Jul 23, 2007 – Jul 27, 2007	$11.73	$11.73	$9.73	$10.63
Jul 30, 2007 – Aug 3, 2007	$10.68	$10.80	$10.13	$10.24
Aug 6, 2007 – Aug 10, 2007	$10.27	$11.28	$9.98	$10.73
Aug 13, 2007 – Aug 17, 2007	$10.81	$11.28	$10.46	$10.93
Aug 20, 2007 – Aug 24, 2007	$10.95	$11.37	$10.92	$11.27
Aug 27, 2007 – Aug 31, 2007	$11.25	$11.54	$10.89	$11.47
Sep 3, 2007 – Sep 7, 2007	$11.44	$11.83	$11.12	$11.14
Sep 10, 2007 – Sep 14, 2007	$11.19	$11.82	$10.95	$11.82
Sep 17, 2007 – Sep 21, 2007	$11.81	$12.82	$11.71	$12.63
Sep 24, 2007 – Sep 28, 2007	$12.61	$12.83	$12.19	$12.55
Oct 1, 2007 – Oct 5, 2007	$12.52	$13.42	$12.51	$13.39
Oct 8, 2007 – Oct 12, 2007	$13.34	$13.34	$12.83	$12.84
Oct 15, 2007 – Oct 19, 2007	$12.82	$12.83	$11.87	$12.07
Oct 22, 2007 – Oct 26, 2007	$11.90	$12.55	$11.83	$12.24
Oct 29, 2007 – Nov 2, 2007	$12.26	$12.35	$11.44	$11.67
Nov 5, 2007 – Nov 9, 2007	$11.47	$11.66	$11.13	$11.56
Nov 12, 2007 – Nov 16, 2007	$11.57	$12.31	$11.48	$12.18
Nov 19, 2007 – Nov 23, 2007	$12.06	$12.26	$11.76	$11.97
Nov 26, 2007 – Nov 30, 2007	$11.94	$12.32	$11.39	$12.21
Dec 3, 2007 – Dec 7, 2007	$12.20	$12.66	$11.70	$12.56
Dec 10, 2007 – Dec 14, 2007	$12.61	$13.00	$11.80	$11.80
Dec 17, 2007 – Dec 21, 2007	$11.73	$12.79	$11.12	$12.70
Dec 24, 2007 – Dec 28, 2007	$12.64	$13.06	$12.20	$12.26
Dec 31, 2007 – Jan 4, 2008	$12.15	$12.26	$11.27	$11.34
Jan 7, 2008 – Jan 11, 2008	$11.44	$11.90	$11.13	$11.28
Jan 14, 2008 – Jan 18, 2008	$11.38	$11.42	$10.18	$10.36
Jan 21, 2008 – Jan 25, 2008	$9.95	$11.40	$9.95	$11.16
Jan 28, 2008 – Feb 1, 2008	$11.12	$12.01	$11.00	$11.93
Feb 4, 2008 – Feb 8, 2008	$11.88	$11.99	$11.27	$11.40
Feb 11, 2008 – Feb 15, 2008	$11.35	$11.50	$10.58	$10.92
Feb 18, 2008 – Feb 22, 2008	$11.03	$11.05	$10.48	$10.89
Feb 25, 2008 – Feb 29, 2008	$10.85	$11.35	$10.55	$10.77
Mar 3, 2008 – Mar 7, 2008	$10.78	$10.97	$10.29	$10.64
Mar 10, 2008 – Mar 14, 2008	$10.67	$11.57	$10.45	$11.24
Mar 17, 2008 – Mar 20, 2008	$11.00	$11.66	$10.85	$11.51
Mar 24, 2008 – Mar 28, 2008	$11.62	$11.86	$11.39	$11.42
Mar 31, 2008 – Apr 4, 2008	$11.45	$12.60	$11.39	$12.30
Apr 7, 2008 – Apr 11, 2008	$12.42	$12.55	$11.65	$11.73
Apr 14, 2008 – Apr 18, 2008	$11.70	$12.16	$11.48	$11.97
Apr 21, 2008 – Apr 25, 2008	$11.85	$12.28	$11.67	$12.18
Apr 28, 2008 – May 2, 2008	$12.15	$12.70	$11.92	$12.03
May 5, 2008 – May 9, 2008	$12.06	$12.20	$11.62	$11.72
May 12, 2008 – May 16, 2008	$11.79	$12.27	$11.65	$12.09
May 19, 2008 – May 23, 2008	$12.04	$12.05	$11.49	$11.66
May 26, 2008 – May 30, 2008	$11.63	$11.89	$11.55	$11.73
Jun 2, 2008 – Jun 6, 2008	$11.73	$12.26	$11.54	$11.65
Jun 9, 2008 – Jun 13, 2008	$11.71	$11.80	$11.28	$11.80
Jun 16, 2008 – Jun 20, 2008	$11.79	$12.03	$11.40	$11.51
Jun 23, 2008 – Jun 27, 2008	$11.63	$11.77	$10.79	$11.02
Jun 30, 2008 – Jul 3, 2008	$11.00	$11.32	$10.90	$11.00
Jul 7, 2008 – Jul 11, 2008	$11.08	$11.47	$10.72	$10.96
Jul 14, 2008 – Jul 18, 2008	$11.08	$11.10	$10.39	$10.81
Jul 21, 2008 – Jul 25, 2008	$10.90	$11.02	$10.38	$10.55
Jul 28, 2008 – Aug 1, 2008	$10.50	$11.97	$10.23	$10.82
Aug 4, 2008 – Aug 8, 2008	$10.81	$11.93	$10.72	$11.80
Aug 11, 2008 – Aug 15, 2008	$11.83	$11.95	$11.15	$11.25
Aug 18, 2008 – Aug 22, 2008	$11.29	$11.35	$10.66	$11.22
Aug 25, 2008 – Aug 29, 2008	$11.08	$11.56	$10.91	$11.37
Sep 1, 2008 – Sep 5, 2008	$11.57	$11.94	$11.01	$11.25
Sep 8, 2008 – Sep 12, 2008	$11.58	$11.89	$11.35	$11.85
Sep 15, 2008 – Sep 19, 2008	$11.54	$12.51	$11.18	$12.10
Sep 22, 2008 – Sep 26, 2008	$11.99	$12.15	$11.49	$12.11
Sep 29, 2008 – Oct 3, 2008	$11.81	$12.29	$11.28	$11.28
Oct 6, 2008 – Oct 10, 2008	$10.96	$11.29	$8.51	$9.00
Oct 13, 2008 – Oct 17, 2008	$9.56	$10.50	$8.17	$8.96
Oct 20, 2008 – Oct 24, 2008	$9.04	$9.14	$7.09	$7.22
Oct 27, 2008 – Oct 31, 2008	$7.12	$8.72	$6.67	$8.72
Nov 3, 2008 – Nov 7, 2008	$8.65	$8.73	$7.38	$7.71
Nov 10, 2008 – Nov 14, 2008	$7.82	$7.85	$5.92	$5.96
Nov 17, 2008 – Nov 21, 2008	$5.99	$6.16	$4.36	$5.02
Nov 24, 2008 – Nov 28, 2008	$5.20	$6.83	$5.11	$6.75
Dec 1, 2008 – Dec 5, 2008	$6.59	$6.75	$5.53	$6.54
Dec 8, 2008 – Dec 12, 2008	$6.79	$7.47	$6.37	$6.87
Dec 15, 2008 – Dec 19, 2008	$6.92	$7.76	$6.45	$7.48
Dec 22, 2008 – Dec 26, 2008	$7.48	$7.51	$6.66	$6.79
Dec 29, 2008 – Jan 2, 2009	$6.87	$7.42	$6.47	$7.23
Jan 5, 2009 – Jan 9, 2009	$7.23	$7.50	$6.86	$7.04
Jan 12, 2009 – Jan 16, 2009	$6.87	$7.11	$6.25	$6.71
Jan 19, 2009 – Jan 23, 2009	$6.62	$6.63	$5.62	$6.01
Jan 26, 2009 – Jan 30, 2009	$6.04	$6.64	$5.89	$5.96
Feb 2, 2009 – Feb 6, 2009	$5.91	$6.22	$5.57	$6.15
Feb 9, 2009 – Feb 13, 2009	$6.09	$6.34	$5.25	$5.36
Feb 16, 2009 – Feb 20, 2009	$5.23	$5.27	$4.41	$4.73
Feb 23, 2009 – Feb 27, 2009	$4.86	$5.38	$4.52	$5.12
Mar 2, 2009 – Mar 6, 2009	$5.02	$5.38	$4.34	$4.54
Mar 9, 2009 – Mar 13, 2009	$4.46	$6.01	$4.39	$5.76
Mar 16, 2009 – Mar 20, 2009	$5.92	$6.27	$4.85	$4.93
Mar 23, 2009 – Mar 27, 2009	$5.12	$5.92	$5.01	$5.51
Mar 30, 2009 – Apr 3, 2009	$5.33	$6.23	$5.17	$6.21
Apr 6, 2009 – Apr 9, 2009	$6.11	$6.37	$5.46	$6.34
Apr 13, 2009 – Apr 17, 2009	$6.25	$7.23	$6.12	$7.15
Apr 20, 2009 – Apr 24, 2009	$6.94	$7.60	$6.53	$7.46
Apr 27, 2009 – May 1, 2009	$7.30	$7.99	$6.89	$7.01
May 4, 2009 – May 8, 2009	$7.20	$7.61	$6.72	$7.48
May 11, 2009 – May 15, 2009	$7.28	$7.35	$6.22	$6.41
May 18, 2009 – May 22, 2009	$6.51	$7.04	$6.46	$6.82
May 25, 2009 – May 29, 2009	$6.78	$7.24	$6.69	$6.98
Jun 1, 2009 – Jun 5, 2009	$7.10	$8.01	$7.10	$7.76
Jun 8, 2009 – Jun 12, 2009	$7.73	$8.03	$6.97	$7.37
Jun 15, 2009 – Jun 19, 2009	$7.22	$7.33	$6.73	$7.28
Jun 22, 2009 – Jun 26, 2009	$7.22	$7.25	$6.73	$6.90
Jun 29, 2009 – Jul 2, 2009	$6.91	$7.14	$6.65	$6.93
Jul 6, 2009 – Jul 10, 2009	$6.87	$6.94	$6.10	$6.22
Jul 13, 2009 – Jul 17, 2009	$6.24	$6.65	$6.08	$6.52
Jul 20, 2009 – Jul 24, 2009	$6.57	$6.85	$6.40	$6.82
Jul 27, 2009 – Jul 31, 2009	$6.83	$7.78	$6.73	$7.22
Aug 3, 2009 – Aug 7, 2009	$7.31	$8.53	$7.11	$8.25
Aug 10, 2009 – Aug 14, 2009	$7.94	$8.17	$7.48	$7.69
Aug 17, 2009 – Aug 21, 2009	$7.47	$8.12	$7.12	$7.86
Aug 24, 2009 – Aug 28, 2009	$7.90	$8.26	$7.75	$8.14
Aug 31, 2009 – Sep 4, 2009	$8.03	$8.11	$7.45	$7.66
Sep 7, 2009 – Sep 11, 2009	$7.71	$8.16	$7.59	$7.99
Sep 14, 2009 – Sep 18, 2009	$7.93	$8.69	$7.83	$8.55
Sep 21, 2009 – Sep 25, 2009	$8.43	$8.68	$7.67	$7.97
Sep 28, 2009 – Oct 2, 2009	$8.12	$8.45	$7.17	$7.53
Oct 5, 2009 – Oct 9, 2009	$7.57	$7.93	$7.09	$7.91
Oct 12, 2009 – Oct 16, 2009	$7.98	$8.18	$7.64	$8.00
Oct 19, 2009 – Oct 23, 2009	$8.06	$8.49	$7.76	$8.32
Oct 26, 2009 – Oct 30, 2009	$8.35	$9.09	$8.33	$8.47
Nov 2, 2009 – Nov 6, 2009	$8.49	$8.59	$8.22	$8.50
Nov 9, 2009 – Nov 13, 2009	$8.63	$9.05	$8.52	$8.88
Nov 16, 2009 – Nov 20, 2009	$8.99	$9.42	$8.65	$8.78
Nov 23, 2009 – Nov 27, 2009	$8.95	$9.05	$8.25	$8.41
Nov 30, 2009 – Dec 4, 2009	$8.41	$9.05	$8.25	$8.92
Dec 7, 2009 – Dec 11, 2009	$8.94	$8.94	$8.50	$8.73
Dec 14, 2009 – Dec 18, 2009	$8.76	$9.01	$8.56	$8.92
Dec 21, 2009 – Dec 24, 2009	$8.92	$9.15	$8.84	$9.13
Dec 28, 2009 – Dec 31, 2009	$9.19	$9.34	$8.94	$9.08
Jan 4, 2010 – Jan 8, 2010	$9.20	$9.27	$8.90	$8.99
Jan 11, 2010 – Jan 15, 2010	$9.03	$9.40	$8.89	$9.22
Jan 18, 2010 – Jan 22, 2010	$9.23	$9.56	$8.82	$8.86
Jan 25, 2010 – Jan 29, 2010	$8.94	$8.94	$8.41	$8.57
Feb 1, 2010 – Feb 5, 2010	$8.62	$8.84	$8.20	$8.34
Feb 8, 2010 – Feb 12, 2010	$8.37	$8.48	$8.01	$8.45
Feb 15, 2010 – Feb 19, 2010	$8.55	$9.05	$8.47	$8.93
Feb 22, 2010 – Feb 26, 2010	$8.89	$9.12	$8.82	$9.00
Mar 1, 2010 – Mar 5, 2010	$9.13	$9.40	$9.01	$9.37
Mar 8, 2010 – Mar 12, 2010	$9.39	$9.65	$9.31	$9.49
Mar 15, 2010 – Mar 19, 2010	$9.49	$9.85	$9.34	$9.68
Mar 22, 2010 – Mar 26, 2010	$9.61	$9.90	$9.49	$9.80
Mar 29, 2010 – Apr 1, 2010	$9.90	$9.90	$9.65	$9.76
Apr 5, 2010 – Apr 9, 2010	$9.77	$10.07	$9.74	$9.96
Apr 12, 2010 – Apr 16, 2010	$10.00	$10.22	$9.76	$9.78
Apr 19, 2010 – Apr 23, 2010	$9.71	$10.40	$9.64	$10.39
Apr 26, 2010 – Apr 30, 2010	$10.39	$10.77	$10.10	$10.37
May 3, 2010 – May 7, 2010	$10.41	$10.74	$8.95	$9.38
May 10, 2010 – May 14, 2010	$9.81	$10.40	$9.73	$9.86
May 17, 2010 – May 21, 2010	$9.89	$10.15	$8.83	$9.41
May 24, 2010 – May 28, 2010	$9.45	$9.92	$8.82	$9.72
May 31, 2010 – Jun 4, 2010	$9.63	$9.96	$9.33	$9.42
Jun 7, 2010 – Jun 11, 2010	$9.45	$10.14	$9.18	$10.12
Jun 14, 2010 – Jun 18, 2010	$10.26	$10.49	$10.14	$10.24
Jun 21, 2010 – Jun 25, 2010	$10.39	$10.47	$9.39	$9.54
Jun 28, 2010 – Jul 2, 2010	$9.62	$9.64	$8.87	$9.13
Jul 5, 2010 – Jul 9, 2010	$9.28	$9.37	$8.72	$9.12
Jul 12, 2010 – Jul 16, 2010	$9.07	$9.49	$8.99	$9.02
Jul 19, 2010 – Jul 23, 2010	$9.01	$9.88	$8.92	$9.84
Jul 26, 2010 – Jul 30, 2010	$9.84	$10.35	$9.79	$10.18
Aug 2, 2010 – Aug 6, 2010	$10.33	$10.54	$9.84	$10.11
Aug 9, 2010 – Aug 13, 2010	$10.19	$10.20	$9.61	$9.63
Aug 16, 2010 – Aug 20, 2010	$9.55	$9.95	$9.50	$9.69
Aug 23, 2010 – Aug 27, 2010	$9.74	$9.95	$9.37	$9.87
Aug 30, 2010 – Sep 3, 2010	$9.82	$10.50	$9.69	$10.49
Sep 6, 2010 – Sep 10, 2010	$10.45	$10.50	$10.23	$10.31
Sep 13, 2010 – Sep 17, 2010	$10.40	$10.59	$10.32	$10.49
Sep 20, 2010 – Sep 24, 2010	$10.52	$10.86	$10.19	$10.60
Sep 27, 2010 – Oct 1, 2010	$10.59	$10.69	$10.18	$10.58
Oct 4, 2010 – Oct 8, 2010	$10.58	$10.93	$10.43	$10.83
Oct 11, 2010 – Oct 15, 2010	$10.85	$11.18	$10.72	$10.82
Oct 18, 2010 – Oct 22, 2010	$10.86	$11.12	$10.72	$10.95
Oct 25, 2010 – Oct 29, 2010	$11.04	$11.06	$10.46	$10.58
Nov 1, 2010 – Nov 5, 2010	$10.61	$11.09	$10.48	$11.07
Nov 8, 2010 – Nov 12, 2010	$11.05	$11.11	$10.69	$10.76
Nov 15, 2010 – Nov 19, 2010	$10.82	$10.84	$10.20	$10.36
Nov 22, 2010 – Nov 26, 2010	$10.33	$10.43	$10.02	$10.21
Nov 29, 2010 – Dec 3, 2010	$10.18	$10.33	$9.99	$10.20
Dec 6, 2010 – Dec 10, 2010	$10.15	$10.45	$9.98	$10.06
Dec 13, 2010 – Dec 17, 2010	$10.08	$10.09	$9.83	$10.05
Dec 20, 2010 – Dec 23, 2010	$10.09	$10.33	$10.05	$10.08
Dec 27, 2010 – Dec 31, 2010	$10.07	$10.32	$10.04	$10.22
Jan 3, 2011 – Jan 7, 2011	$10.29	$10.49	$9.96	$10.00
Jan 10, 2011 – Jan 14, 2011	$9.98	$10.24	$9.93	$10.22
Jan 17, 2011 – Jan 21, 2011	$10.20	$10.25	$10.05	$10.14
Jan 24, 2011 – Jan 28, 2011	$10.15	$10.48	$10.09	$10.26
Jan 31, 2011 – Feb 4, 2011	$10.29	$10.49	$10.26	$10.36
Feb 7, 2011 – Feb 11, 2011	$10.35	$10.74	$10.26	$10.73
Feb 14, 2011 – Feb 18, 2011	$10.71	$11.08	$10.62	$11.02
Feb 21, 2011 – Feb 25, 2011	$10.94	$11.03	$10.47	$10.97
Feb 28, 2011 – Mar 4, 2011	$10.98	$11.12	$10.60	$10.67
Mar 7, 2011 – Mar 11, 2011	$10.71	$10.86	$10.49	$10.58
Mar 14, 2011 – Mar 18, 2011	$10.51	$10.68	$10.17	$10.68
Mar 21, 2011 – Mar 25, 2011	$10.77	$10.81	$10.36	$10.50
Mar 28, 2011 – Apr 1, 2011	$10.52	$10.76	$10.39	$10.61
Apr 4, 2011 – Apr 8, 2011	$10.64	$10.83	$10.53	$10.59
Apr 11, 2011 – Apr 15, 2011	$10.53	$11.07	$10.48	$11.05
Apr 18, 2011 – Apr 21, 2011	$10.94	$11.42	$10.92	$11.37
Apr 25, 2011 – Apr 29, 2011	$11.33	$11.95	$11.32	$11.79
May 2, 2011 – May 6, 2011	$11.87	$11.96	$11.42	$11.45
May 9, 2011 – May 13, 2011	$11.48	$11.84	$11.40	$11.65
May 16, 2011 – May 20, 2011	$11.59	$11.80	$11.35	$11.41
May 23, 2011 – May 27, 2011	$11.27	$11.59	$11.26	$11.55
May 30, 2011 – Jun 3, 2011	$11.65	$11.96	$11.07	$11.27
Jun 6, 2011 – Jun 10, 2011	$11.24	$11.52	$10.97	$10.98
Jun 13, 2011 – Jun 17, 2011	$11.00	$11.44	$10.85	$11.37
Jun 20, 2011 – Jun 24, 2011	$11.31	$11.71	$11.29	$11.42
Jun 27, 2011 – Jul 1, 2011	$11.43	$11.81	$11.35	$11.78
Jul 4, 2011 – Jul 8, 2011	$11.78	$12.23	$11.70	$12.18
Jul 11, 2011 – Jul 15, 2011	$12.05	$12.29	$11.86	$12.11
Jul 18, 2011 – Jul 22, 2011	$12.08	$12.69	$12.00	$12.49
Jul 25, 2011 – Jul 29, 2011	$12.38	$12.40	$11.80	$11.98
Aug 1, 2011 – Aug 5, 2011	$12.08	$12.08	$10.67	$10.83
Aug 8, 2011 – Aug 12, 2011	$10.51	$11.61	$9.94	$11.44
Aug 15, 2011 – Aug 19, 2011	$11.52	$11.91	$11.03	$11.20
Aug 22, 2011 – Aug 26, 2011	$11.47	$12.00	$11.08	$11.82
Aug 29, 2011 – Sep 2, 2011	$11.95	$12.29	$11.56	$11.63
Sep 5, 2011 – Sep 9, 2011	$11.34	$12.27	$11.32	$11.77
Sep 12, 2011 – Sep 16, 2011	$11.56	$12.10	$11.50	$11.76
Sep 19, 2011 – Sep 23, 2011	$11.58	$11.66	$10.72	$11.06
Sep 26, 2011 – Sep 30, 2011	$11.15	$11.56	$10.75	$10.77
Oct 3, 2011 – Oct 7, 2011	$10.72	$10.98	$10.03	$10.63
Oct 10, 2011 – Oct 14, 2011	$10.86	$11.17	$10.58	$10.84
Oct 17, 2011 – Oct 21, 2011	$10.75	$11.14	$10.57	$11.13
Oct 24, 2011 – Oct 28, 2011	$11.12	$11.99	$11.08	$11.87
Oct 31, 2011 – Nov 4, 2011	$11.68	$12.05	$11.41	$11.65
Nov 7, 2011 – Nov 11, 2011	$11.63	$11.81	$11.10	$11.55
Nov 14, 2011 – Nov 18, 2011	$11.45	$11.45	$11.09	$11.25
Nov 21, 2011 – Nov 25, 2011	$11.05	$11.13	$10.53	$10.53
Nov 28, 2011 – Dec 2, 2011	$10.81	$11.47	$10.65	$11.10
Dec 5, 2011 – Dec 9, 2011	$11.26	$11.30	$10.81	$11.14
Dec 12, 2011 – Dec 16, 2011	$11.00	$11.40	$10.90	$11.28
Dec 19, 2011 – Dec 23, 2011	$11.35	$11.80	$11.19	$11.65
Dec 26, 2011 – Dec 30, 2011	$11.64	$11.79	$11.49	$11.70
Jan 2, 2012 – Jan 6, 2012	$11.91	$11.95	$11.27	$11.36
Jan 9, 2012 – Jan 13, 2012	$11.36	$11.73	$11.26	$11.42
Jan 16, 2012 – Jan 20, 2012	$11.49	$11.69	$11.41	$11.69
Jan 23, 2012 – Jan 27, 2012	$11.69	$12.35	$11.64	$12.29
Jan 30, 2012 – Feb 3, 2012	$12.17	$12.89	$12.08	$12.88
Feb 6, 2012 – Feb 10, 2012	$12.86	$12.96	$12.52	$12.68
Feb 13, 2012 – Feb 17, 2012	$12.78	$12.88	$12.53	$12.76
Feb 20, 2012 – Feb 24, 2012	$12.72	$12.80	$12.39	$12.55
Feb 27, 2012 – Mar 2, 2012	$12.45	$12.57	$12.29	$12.36
Mar 5, 2012 – Mar 9, 2012	$12.34	$12.58	$12.26	$12.47
Mar 12, 2012 – Mar 16, 2012	$12.48	$12.98	$12.41	$12.94
Mar 19, 2012 – Mar 23, 2012	$12.90	$13.33	$12.87	$12.96
Mar 26, 2012 – Mar 30, 2012	$13.10	$13.25	$12.99	$13.20
Apr 2, 2012 – Apr 5, 2012	$13.21	$13.37	$12.98	$13.04
Apr 9, 2012 – Apr 13, 2012	$12.84	$12.98	$12.58	$12.86
Apr 16, 2012 – Apr 20, 2012	$12.94	$13.25	$12.88	$13.16
Apr 23, 2012 – Apr 27, 2012	$13.01	$13.67	$12.88	$13.63
Apr 30, 2012 – May 4, 2012	$13.64	$13.77	$13.42	$13.56
May 7, 2012 – May 11, 2012	$13.50	$13.73	$13.38	$13.69
May 14, 2012 – May 18, 2012	$13.53	$13.63	$12.72	$12.76
May 21, 2012 – May 25, 2012	$12.76	$13.15	$12.70	$13.09
May 28, 2012 – Jun 1, 2012	$13.12	$13.30	$12.83	$12.88
Jun 4, 2012 – Jun 8, 2012	$12.97	$13.59	$12.81	$13.41
Jun 11, 2012 – Jun 15, 2012	$13.54	$13.59	$13.05	$13.39
Jun 18, 2012 – Jun 22, 2012	$13.32	$13.57	$13.28	$13.33
Jun 25, 2012 – Jun 29, 2012	$13.18	$13.70	$13.15	$13.69
Jul 2, 2012 – Jul 6, 2012	$13.78	$14.17	$13.70	$14.03
Jul 9, 2012 – Jul 13, 2012	$13.97	$14.19	$13.75	$13.91
Jul 16, 2012 – Jul 20, 2012	$13.91	$14.10	$13.68	$13.82
Jul 23, 2012 – Jul 27, 2012	$13.63	$14.05	$13.58	$13.91
Jul 30, 2012 – Aug 3, 2012	$13.94	$14.37	$13.87	$14.25
Aug 6, 2012 – Aug 10, 2012	$14.28	$14.32	$13.96	$14.01
Aug 13, 2012 – Aug 17, 2012	$13.99	$14.38	$13.93	$14.37
Aug 20, 2012 – Aug 24, 2012	$14.35	$14.47	$14.21	$14.36
Aug 27, 2012 – Aug 31, 2012	$14.44	$14.70	$14.38	$14.70
Sep 3, 2012 – Sep 7, 2012	$14.67	$14.89	$14.62	$14.83
Sep 10, 2012 – Sep 14, 2012	$14.74	$15.25	$14.71	$15.15
Sep 17, 2012 – Sep 21, 2012	$15.17	$15.39	$14.95	$15.07
Sep 24, 2012 – Sep 28, 2012	$15.10	$15.14	$14.75	$14.77
Oct 1, 2012 – Oct 5, 2012	$14.81	$14.81	$14.40	$14.66
Oct 8, 2012 – Oct 12, 2012	$14.61	$15.09	$14.59	$14.92
Oct 15, 2012 – Oct 19, 2012	$14.96	$15.36	$14.74	$15.19
Oct 22, 2012 – Oct 26, 2012	$15.20	$15.37	$14.83	$15.19
Oct 29, 2012 – Nov 2, 2012	$15.24	$15.41	$15.04	$15.28
Nov 5, 2012 – Nov 9, 2012	$15.32	$15.37	$14.72	$14.84
Nov 12, 2012 – Nov 16, 2012	$14.92	$14.93	$14.23	$14.55
Nov 19, 2012 – Nov 23, 2012	$14.66	$14.94	$14.56	$14.92
Nov 26, 2012 – Nov 30, 2012	$14.85	$15.06	$14.64	$14.77
Dec 3, 2012 – Dec 7, 2012	$14.82	$15.32	$14.60	$15.16
Dec 10, 2012 – Dec 14, 2012	$15.22	$15.32	$14.79	$14.90
Dec 17, 2012 – Dec 21, 2012	$14.87	$15.31	$14.78	$15.14
Dec 24, 2012 – Dec 28, 2012	$15.13	$15.13	$14.73	$14.80
Dec 31, 2012 – Jan 4, 2013	$14.76	$15.33	$14.73	$15.28
Jan 7, 2013 – Jan 11, 2013	$15.24	$15.44	$15.16	$15.29
Jan 14, 2013 – Jan 18, 2013	$15.26	$15.61	$15.26	$15.36
Jan 21, 2013 – Jan 25, 2013	$15.39	$15.67	$15.38	$15.62
Jan 28, 2013 – Feb 1, 2013	$15.63	$15.91	$15.55	$15.73
Feb 4, 2013 – Feb 8, 2013	$15.61	$16.17	$15.61	$16.01
Feb 11, 2013 – Feb 15, 2013	$16.04	$16.23	$15.94	$16.06
Feb 18, 2013 – Feb 22, 2013	$16.06	$16.44	$16.00	$16.17
Feb 25, 2013 – Mar 1, 2013	$16.25	$16.25	$15.82	$16.23
Mar 4, 2013 – Mar 8, 2013	$16.18	$16.76	$16.15	$16.71
Mar 11, 2013 – Mar 15, 2013	$16.67	$16.83	$16.57	$16.71
Mar 18, 2013 – Mar 22, 2013	$16.60	$16.73	$16.47	$16.69
Mar 25, 2013 – Mar 28, 2013	$16.71	$16.97	$16.66	$16.77
Apr 1, 2013 – Apr 5, 2013	$16.79	$17.01	$16.59	$16.90
Apr 8, 2013 – Apr 12, 2013	$16.90	$17.15	$16.85	$17.09
Apr 15, 2013 – Apr 19, 2013	$17.04	$17.13	$16.47	$16.90
Apr 22, 2013 – Apr 26, 2013	$16.88	$17.23	$16.68	$17.14
Apr 29, 2013 – May 3, 2013	$17.16	$17.40	$16.86	$17.36
May 6, 2013 – May 10, 2013	$17.42	$17.71	$17.27	$17.32
May 13, 2013 – May 17, 2013	$17.34	$17.55	$17.20	$17.45
May 20, 2013 – May 24, 2013	$17.39	$17.60	$16.39	$16.48
May 27, 2013 – May 31, 2013	$16.52	$16.64	$15.58	$15.65
Jun 3, 2013 – Jun 7, 2013	$15.68	$16.08	$15.45	$15.94
Jun 10, 2013 – Jun 14, 2013	$15.98	$16.09	$15.34	$15.47
Jun 17, 2013 – Jun 21, 2013	$15.58	$15.69	$14.39	$14.56
Jun 24, 2013 – Jun 28, 2013	$14.42	$15.15	$14.09	$15.04
Jul 1, 2013 – Jul 5, 2013	$15.11	$15.21	$14.70	$14.83
Jul 8, 2013 – Jul 12, 2013	$14.86	$15.87	$14.83	$15.87
Jul 15, 2013 – Jul 19, 2013	$15.93	$16.12	$15.79	$15.92
Jul 22, 2013 – Jul 26, 2013	$15.91	$16.19	$15.76	$15.94
Jul 29, 2013 – Aug 2, 2013	$15.86	$16.31	$15.63	$15.73
Aug 5, 2013 – Aug 9, 2013	$15.69	$15.74	$15.38	$15.61
Aug 12, 2013 – Aug 16, 2013	$15.55	$15.62	$14.77	$14.78
Aug 19, 2013 – Aug 23, 2013	$14.79	$14.94	$14.53	$14.79
Aug 26, 2013 – Aug 30, 2013	$14.79	$14.84	$14.18	$14.21
Sep 2, 2013 – Sep 6, 2013	$14.36	$14.78	$13.94	$14.42
Sep 9, 2013 – Sep 13, 2013	$14.46	$14.96	$14.40	$14.87
Sep 16, 2013 – Sep 20, 2013	$15.07	$15.50	$14.84	$15.27
Sep 23, 2013 – Sep 27, 2013	$15.26	$15.37	$15.08	$15.17
Sep 30, 2013 – Oct 4, 2013	$15.07	$15.55	$14.93	$15.03
Oct 7, 2013 – Oct 11, 2013	$14.96	$15.55	$14.81	$15.52
Oct 14, 2013 – Oct 18, 2013	$15.41	$16.13	$15.29	$16.04
Oct 21, 2013 – Oct 25, 2013	$16.04	$16.95	$15.81	$16.91
Oct 28, 2013 – Nov 1, 2013	$16.93	$16.95	$16.19	$16.45
Nov 4, 2013 – Nov 8, 2013	$16.50	$16.63	$15.44	$16.14
Nov 11, 2013 – Nov 15, 2013	$16.09	$16.39	$15.86	$16.16
Nov 18, 2013 – Nov 22, 2013	$16.24	$16.30	$15.92	$16.01
Nov 25, 2013 – Nov 29, 2013	$16.01	$16.15	$15.88	$15.96
Dec 2, 2013 – Dec 6, 2013	$15.92	$16.04	$15.60	$16.00
Dec 9, 2013 – Dec 13, 2013	$15.99	$16.16	$15.38	$15.57
Dec 16, 2013 – Dec 20, 2013	$15.66	$15.83	$15.32	$15.50
Dec 23, 2013 – Dec 27, 2013	$15.54	$15.68	$15.43	$15.54
Dec 30, 2013 – Jan 3, 2014	$15.53	$15.66	$15.22	$15.48
Jan 6, 2014 – Jan 10, 2014	$15.59	$15.87	$15.36	$15.63
Jan 13, 2014 – Jan 17, 2014	$15.55	$15.70	$15.39	$15.49
Jan 20, 2014 – Jan 24, 2014	$15.54	$15.83	$15.40	$15.41
Jan 27, 2014 – Jan 31, 2014	$15.45	$15.80	$15.18	$15.79
Feb 3, 2014 – Feb 7, 2014	$15.78	$16.07	$15.24	$16.01
Feb 10, 2014 – Feb 14, 2014	$16.02	$16.48	$15.82	$16.48
Feb 17, 2014 – Feb 21, 2014	$16.51	$16.65	$16.25	$16.46
Feb 24, 2014 – Feb 28, 2014	$16.51	$16.56	$16.17	$16.41
Mar 3, 2014 – Mar 7, 2014	$16.34	$16.78	$16.11	$16.25
Mar 10, 2014 – Mar 14, 2014	$16.26	$16.40	$15.99	$16.27
Mar 17, 2014 – Mar 21, 2014	$16.37	$16.52	$15.93	$16.31
Mar 24, 2014 – Mar 28, 2014	$16.33	$16.51	$16.06	$16.37
Mar 31, 2014 – Apr 4, 2014	$16.42	$16.86	$16.21	$16.46
Apr 7, 2014 – Apr 11, 2014	$16.44	$16.84	$16.25	$16.26
Apr 14, 2014 – Apr 17, 2014	$16.38	$16.94	$16.30	$16.92
Apr 21, 2014 – Apr 25, 2014	$16.96	$17.00	$16.61	$16.80
Apr 28, 2014 – May 2, 2014	$16.86	$17.16	$16.70	$17.00
May 5, 2014 – May 9, 2014	$16.95	$17.42	$16.76	$17.36
May 12, 2014 – May 16, 2014	$17.38	$17.72	$16.83	$17.27
May 19, 2014 – May 23, 2014	$17.25	$17.26	$16.91	$17.18
May 26, 2014 – May 30, 2014	$17.26	$17.41	$17.12	$17.26
Jun 2, 2014 – Jun 6, 2014	$17.32	$17.88	$17.19	$17.72
Jun 9, 2014 – Jun 13, 2014	$17.72	$17.74	$17.07	$17.46
Jun 16, 2014 – Jun 20, 2014	$17.44	$17.84	$17.26	$17.78
Jun 23, 2014 – Jun 27, 2014	$17.75	$18.02	$17.62	$18.02
Jun 30, 2014 – Jul 3, 2014	$17.96	$18.02	$17.04	$17.83
Jul 7, 2014 – Jul 11, 2014	$17.77	$17.94	$17.60	$17.85
Jul 14, 2014 – Jul 18, 2014	$17.96	$18.13	$17.80	$18.12
Jul 21, 2014 – Jul 25, 2014	$18.04	$18.25	$17.83	$17.85
Jul 28, 2014 – Aug 1, 2014	$17.84	$18.16	$17.71	$17.86
Aug 4, 2014 – Aug 8, 2014	$17.94	$17.96	$17.69	$17.80
Aug 11, 2014 – Aug 15, 2014	$17.82	$18.35	$17.80	$18.14
Aug 18, 2014 – Aug 22, 2014	$18.23	$18.52	$18.08	$18.22
Aug 25, 2014 – Aug 29, 2014	$18.33	$18.33	$18.01	$18.18
Sep 1, 2014 – Sep 5, 2014	$18.22	$18.28	$18.06	$18.19
Sep 8, 2014 – Sep 12, 2014	$18.20	$18.26	$17.07	$17.22
Sep 15, 2014 – Sep 19, 2014	$17.22	$17.72	$17.11	$17.60
Sep 22, 2014 – Sep 26, 2014	$17.55	$17.68	$17.24	$17.57
Sep 29, 2014 – Oct 3, 2014	$17.48	$17.81	$17.34	$17.68
Oct 6, 2014 – Oct 10, 2014	$17.67	$18.39	$17.60	$18.15
Oct 13, 2014 – Oct 17, 2014	$18.15	$18.76	$18.11	$18.36
Oct 20, 2014 – Oct 24, 2014	$18.33	$19.31	$18.33	$19.13
Oct 27, 2014 – Oct 31, 2014	$19.16	$19.85	$18.98	$19.85
Nov 3, 2014 – Nov 7, 2014	$19.92	$20.58	$19.82	$20.25
Nov 10, 2014 – Nov 14, 2014	$20.21	$20.55	$19.96	$20.01
Nov 17, 2014 – Nov 21, 2014	$19.95	$20.16	$19.76	$20.00
Nov 24, 2014 – Nov 28, 2014	$20.00	$20.62	$19.98	$20.34
Dec 1, 2014 – Dec 5, 2014	$20.33	$20.51	$20.02	$20.23
Dec 8, 2014 – Dec 12, 2014	$20.23	$20.72	$20.11	$20.19
Dec 15, 2014 – Dec 19, 2014	$20.22	$20.66	$19.58	$20.50
Dec 22, 2014 – Dec 26, 2014	$20.54	$21.11	$20.52	$21.10
Dec 29, 2014 – Jan 2, 2015	$21.23	$21.35	$20.67	$21.07
Jan 5, 2015 – Jan 9, 2015	$20.99	$22.28	$20.89	$22.12
Jan 12, 2015 – Jan 16, 2015	$22.13	$22.76	$22.02	$22.76
Jan 19, 2015 – Jan 23, 2015	$22.83	$23.24	$22.19	$22.80
Jan 26, 2015 – Jan 30, 2015	$22.80	$23.78	$22.72	$23.41
Feb 2, 2015 – Feb 6, 2015	$23.43	$23.82	$22.85	$22.92
Feb 9, 2015 – Feb 13, 2015	$22.88	$23.22	$22.54	$22.94
Feb 16, 2015 – Feb 20, 2015	$22.97	$23.25	$22.33	$22.81
Feb 23, 2015 – Feb 27, 2015	$22.76	$23.00	$21.98	$22.10
Mar 2, 2015 – Mar 6, 2015	$22.09	$22.40	$21.29	$21.30
Mar 9, 2015 – Mar 13, 2015	$21.42	$22.04	$21.33	$22.01
Mar 16, 2015 – Mar 20, 2015	$22.10	$23.19	$21.97	$22.85
Mar 23, 2015 – Mar 27, 2015	$22.83	$23.08	$22.26	$22.39
Mar 30, 2015 – Apr 2, 2015	$22.50	$22.91	$22.38	$22.71
Apr 6, 2015 – Apr 10, 2015	$22.72	$23.03	$21.78	$21.80
Apr 13, 2015 – Apr 17, 2015	$21.78	$21.82	$21.08	$21.15
Apr 20, 2015 – Apr 24, 2015	$21.20	$21.44	$20.98	$21.21
Apr 27, 2015 – May 1, 2015	$21.28	$21.41	$19.64	$20.31
May 4, 2015 – May 8, 2015	$20.39	$20.80	$19.73	$20.42
May 11, 2015 – May 15, 2015	$20.37	$20.62	$19.92	$20.57
May 18, 2015 – May 22, 2015	$20.45	$20.67	$20.20	$20.42
May 25, 2015 – May 29, 2015	$20.36	$20.60	$20.13	$20.20
Jun 1, 2015 – Jun 5, 2015	$20.07	$20.56	$19.42	$19.75
Jun 8, 2015 – Jun 12, 2015	$19.78	$19.94	$19.50	$19.91
Jun 15, 2015 – Jun 19, 2015	$19.85	$20.22	$19.64	$20.08
Jun 22, 2015 – Jun 26, 2015	$20.17	$20.23	$19.29	$19.55
Jun 29, 2015 – Jul 2, 2015	$19.49	$20.03	$19.07	$19.77
Jul 6, 2015 – Jul 10, 2015	$19.76	$20.56	$19.73	$20.46
Jul 13, 2015 – Jul 17, 2015	$20.63	$20.85	$20.30	$20.67
Jul 20, 2015 – Jul 24, 2015	$20.63	$20.88	$20.41	$20.59
Jul 27, 2015 – Jul 31, 2015	$20.56	$21.13	$20.19	$21.00
Aug 3, 2015 – Aug 7, 2015	$21.02	$21.21	$20.45	$20.94
Aug 10, 2015 – Aug 14, 2015	$21.10	$21.36	$20.68	$21.33
Aug 17, 2015 – Aug 21, 2015	$21.34	$21.45	$20.68	$20.73
Aug 24, 2015 – Aug 28, 2015	$20.13	$20.36	$19.04	$19.75
Aug 31, 2015 – Sep 4, 2015	$19.75	$19.80	$18.61	$18.75
Sep 7, 2015 – Sep 11, 2015	$18.97	$19.21	$18.63	$19.20
Sep 14, 2015 – Sep 18, 2015	$19.27	$20.17	$19.07	$19.99
Sep 21, 2015 – Sep 25, 2015	$20.07	$20.25	$19.65	$19.90
Sep 28, 2015 – Oct 2, 2015	$19.86	$20.18	$19.54	$20.17
Oct 5, 2015 – Oct 9, 2015	$20.29	$21.13	$20.18	$21.10
Oct 12, 2015 – Oct 16, 2015	$21.15	$21.40	$20.71	$21.24
Oct 19, 2015 – Oct 23, 2015	$21.19	$21.78	$21.19	$21.63
Oct 26, 2015 – Oct 30, 2015	$21.65	$22.21	$21.48	$21.77
Nov 2, 2015 – Nov 6, 2015	$21.70	$22.12	$21.46	$21.63
Nov 9, 2015 – Nov 13, 2015	$21.84	$21.93	$20.90	$21.03
Nov 16, 2015 – Nov 20, 2015	$21.03	$22.25	$20.94	$22.19
Nov 23, 2015 – Nov 27, 2015	$22.16	$22.49	$21.80	$22.41
Nov 30, 2015 – Dec 4, 2015	$22.49	$22.54	$21.34	$21.67
Dec 7, 2015 – Dec 11, 2015	$21.63	$21.81	$21.04	$21.49
Dec 14, 2015 – Dec 18, 2015	$21.49	$22.45	$21.25	$21.69
Dec 21, 2015 – Dec 24, 2015	$21.83	$22.11	$21.55	$22.02
Dec 28, 2015 – Dec 31, 2015	$21.98	$22.56	$21.90	$22.27
Jan 4, 2016 – Jan 8, 2016	$21.99	$22.38	$21.14	$21.18
Jan 11, 2016 – Jan 15, 2016	$21.26	$21.63	$20.39	$20.88
Jan 18, 2016 – Jan 22, 2016	$21.04	$21.85	$20.32	$21.75
Jan 25, 2016 – Jan 29, 2016	$21.75	$22.91	$21.44	$22.91
Feb 1, 2016 – Feb 5, 2016	$22.69	$23.33	$22.51	$22.54
Feb 8, 2016 – Feb 12, 2016	$22.51	$22.51	$21.61	$21.89
Feb 15, 2016 – Feb 19, 2016	$22.04	$22.47	$21.78	$22.26
Feb 22, 2016 – Feb 26, 2016	$22.43	$22.83	$22.00	$22.37
Feb 29, 2016 – Mar 4, 2016	$22.38	$22.93	$22.13	$22.87
Mar 7, 2016 – Mar 11, 2016	$22.76	$22.98	$22.29	$22.97
Mar 14, 2016 – Mar 18, 2016	$22.94	$23.62	$22.71	$23.20
Mar 21, 2016 – Mar 24, 2016	$23.06	$23.21	$22.51	$22.64
Mar 28, 2016 – Apr 1, 2016	$22.70	$24.09	$22.63	$23.99
Apr 4, 2016 – Apr 8, 2016	$24.03	$24.03	$22.95	$23.18
Apr 11, 2016 – Apr 15, 2016	$23.22	$23.34	$22.79	$23.02
Apr 18, 2016 – Apr 22, 2016	$23.02	$23.21	$22.17	$22.63
Apr 25, 2016 – Apr 29, 2016	$22.54	$23.19	$22.47	$22.80
May 2, 2016 – May 6, 2016	$22.85	$24.04	$22.85	$24.03
May 9, 2016 – May 13, 2016	$24.15	$24.34	$23.27	$23.42
May 16, 2016 – May 20, 2016	$23.44	$23.69	$22.24	$22.81
May 23, 2016 – May 27, 2016	$22.83	$23.12	$22.61	$22.93
May 30, 2016 – Jun 3, 2016	$22.97	$23.40	$22.76	$23.06
Jun 6, 2016 – Jun 10, 2016	$23.02	$23.31	$22.79	$23.11
Jun 13, 2016 – Jun 17, 2016	$23.15	$23.38	$22.82	$23.07
Jun 20, 2016 – Jun 24, 2016	$23.22	$23.37	$22.44	$22.83
Jun 27, 2016 – Jul 1, 2016	$22.73	$24.49	$22.61	$24.48
Jul 4, 2016 – Jul 8, 2016	$24.48	$25.03	$24.31	$24.99
Jul 11, 2016 – Jul 15, 2016	$24.99	$25.21	$24.74	$24.97
Jul 18, 2016 – Jul 22, 2016	$25.04	$25.32	$24.76	$25.24
Jul 25, 2016 – Jul 29, 2016	$25.25	$25.92	$24.74	$25.67
Aug 1, 2016 – Aug 5, 2016	$25.60	$25.74	$24.87	$24.95
Aug 8, 2016 – Aug 12, 2016	$24.91	$25.20	$24.31	$24.84
Aug 15, 2016 – Aug 19, 2016	$24.85	$24.97	$24.18	$24.55
Aug 22, 2016 – Aug 26, 2016	$24.61	$25.31	$24.53	$24.96
Aug 29, 2016 – Sep 2, 2016	$25.02	$25.47	$24.40	$25.22
Sep 5, 2016 – Sep 9, 2016	$25.28	$25.57	$24.36	$24.60
Sep 12, 2016 – Sep 16, 2016	$24.58	$24.82	$23.80	$24.20
Sep 19, 2016 – Sep 23, 2016	$24.22	$25.39	$24.07	$25.29
Sep 26, 2016 – Sep 30, 2016	$25.24	$25.59	$24.76	$24.87
Oct 3, 2016 – Oct 7, 2016	$24.71	$24.73	$23.27	$23.51
Oct 10, 2016 – Oct 14, 2016	$23.59	$24.07	$23.38	$23.75
Oct 17, 2016 – Oct 21, 2016	$23.78	$24.13	$23.71	$24.01
Oct 24, 2016 – Oct 28, 2016	$24.17	$24.34	$22.80	$22.84
Oct 31, 2016 – Nov 4, 2016	$22.93	$23.13	$21.79	$22.07
Nov 7, 2016 – Nov 11, 2016	$22.35	$22.80	$21.86	$22.44
Nov 14, 2016 – Nov 18, 2016	$22.45	$23.27	$22.14	$22.68
Nov 21, 2016 – Nov 25, 2016	$22.75	$23.11	$22.34	$22.97
Nov 28, 2016 – Dec 2, 2016	$22.92	$23.25	$22.27	$22.64
Dec 5, 2016 – Dec 9, 2016	$22.66	$23.54	$22.47	$23.22
Dec 12, 2016 – Dec 16, 2016	$23.08	$23.35	$21.82	$22.31
Dec 19, 2016 – Dec 23, 2016	$22.51	$22.71	$21.76	$22.07
Dec 26, 2016 – Dec 30, 2016	$22.10	$22.80	$21.77	$22.72
Jan 2, 2017 – Jan 6, 2017	$22.70	$23.25	$22.54	$22.99
Jan 9, 2017 – Jan 13, 2017	$23.02	$23.02	$22.09	$22.27
Jan 16, 2017 – Jan 20, 2017	$22.39	$22.58	$21.96	$22.18
Jan 23, 2017 – Jan 27, 2017	$22.16	$22.38	$21.63	$21.80
Jan 30, 2017 – Feb 3, 2017	$21.75	$22.47	$21.58	$22.35
Feb 6, 2017 – Feb 10, 2017	$22.42	$22.71	$22.03	$22.68
Feb 13, 2017 – Feb 17, 2017	$22.71	$22.76	$21.48	$22.08
Feb 20, 2017 – Feb 24, 2017	$22.06	$22.81	$21.97	$22.68
Feb 27, 2017 – Mar 3, 2017	$22.73	$22.86	$21.62	$22.18
Mar 6, 2017 – Mar 10, 2017	$22.06	$22.14	$20.33	$20.50
Mar 13, 2017 – Mar 17, 2017	$20.53	$21.77	$20.52	$21.46
Mar 20, 2017 – Mar 24, 2017	$21.50	$21.55	$20.39	$21.09
Mar 27, 2017 – Mar 31, 2017	$21.06	$21.16	$20.59	$21.09
Apr 3, 2017 – Apr 7, 2017	$21.03	$21.32	$20.70	$21.00
Apr 10, 2017 – Apr 13, 2017	$20.99	$22.02	$20.89	$21.89
Apr 17, 2017 – Apr 21, 2017	$21.96	$22.46	$21.92	$22.04
Apr 24, 2017 – Apr 28, 2017	$22.18	$22.24	$20.27	$20.40
May 1, 2017 – May 5, 2017	$20.45	$20.81	$19.79	$20.17
May 8, 2017 – May 12, 2017	$20.16	$20.23	$19.29	$19.30
May 15, 2017 – May 19, 2017	$19.33	$19.76	$18.73	$19.54
May 22, 2017 – May 26, 2017	$19.53	$19.72	$19.19	$19.31
May 29, 2017 – Jun 2, 2017	$19.31	$19.51	$18.81	$19.18
Jun 5, 2017 – Jun 9, 2017	$19.09	$19.85	$18.76	$19.64
Jun 12, 2017 – Jun 16, 2017	$19.68	$20.44	$19.34	$19.42
Jun 19, 2017 – Jun 23, 2017	$19.41	$19.48	$18.76	$19.25
Jun 26, 2017 – Jun 30, 2017	$19.32	$20.13	$19.25	$19.68
Jul 3, 2017 – Jul 7, 2017	$19.76	$20.41	$19.22	$19.69
Jul 10, 2017 – Jul 14, 2017	$19.71	$20.23	$19.10	$20.11
Jul 17, 2017 – Jul 21, 2017	$20.14	$20.76	$20.00	$20.26
Jul 24, 2017 – Jul 28, 2017	$20.26	$21.49	$20.06	$21.09
Jul 31, 2017 – Aug 4, 2017	$21.09	$21.47	$20.74	$21.06
Aug 7, 2017 – Aug 11, 2017	$21.05	$21.30	$20.29	$20.42
Aug 14, 2017 – Aug 18, 2017	$20.53	$20.92	$19.97	$20.20
Aug 21, 2017 – Aug 25, 2017	$20.22	$20.86	$20.09	$20.48
Aug 28, 2017 – Sep 1, 2017	$20.48	$20.63	$19.82	$20.57
Sep 4, 2017 – Sep 8, 2017	$20.57	$20.99	$20.34	$20.77
Sep 11, 2017 – Sep 15, 2017	$20.82	$21.34	$20.56	$21.34
Sep 18, 2017 – Sep 22, 2017	$21.29	$21.31	$20.26	$20.36
Sep 25, 2017 – Sep 29, 2017	$20.42	$20.98	$20.30	$20.44
Oct 2, 2017 – Oct 6, 2017	$20.44	$21.65	$20.28	$21.14
Oct 9, 2017 – Oct 13, 2017	$21.18	$21.88	$21.15	$21.76
Oct 16, 2017 – Oct 20, 2017	$21.69	$21.84	$20.96	$21.02
Oct 23, 2017 – Oct 27, 2017	$21.03	$21.18	$20.15	$20.39
Oct 30, 2017 – Nov 3, 2017	$20.29	$20.82	$19.39	$19.56
Nov 6, 2017 – Nov 10, 2017	$19.56	$21.19	$19.53	$20.88
Nov 13, 2017 – Nov 17, 2017	$20.98	$21.09	$20.25	$20.81
Nov 20, 2017 – Nov 24, 2017	$20.49	$20.65	$20.21	$20.38
Nov 27, 2017 – Dec 1, 2017	$20.54	$20.58	$19.66	$19.77
Dec 4, 2017 – Dec 8, 2017	$19.82	$20.23	$19.35	$19.61
Dec 11, 2017 – Dec 15, 2017	$19.58	$19.98	$19.33	$19.88
Dec 18, 2017 – Dec 22, 2017	$19.80	$20.16	$19.18	$19.56
Dec 25, 2017 – Dec 29, 2017	$19.60	$19.95	$19.52	$19.74
Jan 1, 2018 – Jan 5, 2018	$19.75	$20.16	$19.26	$19.32
Jan 8, 2018 – Jan 12, 2018	$19.33	$19.42	$18.29	$18.32
Jan 15, 2018 – Jan 19, 2018	$18.41	$18.59	$17.91	$18.20
Jan 22, 2018 – Jan 26, 2018	$18.27	$18.65	$18.19	$18.34
Jan 29, 2018 – Feb 2, 2018	$18.13	$18.24	$16.48	$16.59
Feb 5, 2018 – Feb 9, 2018	$16.42	$16.81	$15.39	$15.93
Feb 12, 2018 – Feb 16, 2018	$15.98	$16.75	$15.48	$16.63
Feb 19, 2018 – Feb 23, 2018	$16.59	$17.99	$16.20	$17.71
Feb 26, 2018 – Mar 2, 2018	$17.70	$18.05	$17.19	$17.88
Mar 5, 2018 – Mar 9, 2018	$17.84	$18.64	$17.74	$18.03
Mar 12, 2018 – Mar 16, 2018	$18.06	$18.19	$17.50	$17.90
Mar 19, 2018 – Mar 23, 2018	$17.85	$17.89	$17.19	$17.21
Mar 26, 2018 – Mar 29, 2018	$17.34	$18.25	$17.15	$17.95
Apr 2, 2018 – Apr 6, 2018	$17.93	$18.27	$17.48	$17.77
Apr 9, 2018 – Apr 13, 2018	$17.80	$17.93	$17.26	$17.53
Apr 16, 2018 – Apr 20, 2018	$17.55	$17.72	$16.52	$16.53
Apr 23, 2018 – Apr 27, 2018	$16.57	$17.53	$16.25	$17.49
Apr 30, 2018 – May 4, 2018	$17.55	$17.69	$16.96	$17.61
May 7, 2018 – May 11, 2018	$17.74	$17.87	$17.37	$17.69
May 14, 2018 – May 18, 2018	$17.63	$17.73	$17.13	$17.40
May 21, 2018 – May 25, 2018	$17.59	$18.46	$17.25	$18.34
May 28, 2018 – Jun 1, 2018	$18.25	$18.87	$18.09	$18.65
Jun 4, 2018 – Jun 8, 2018	$18.73	$19.91	$18.66	$19.84
Jun 11, 2018 – Jun 15, 2018	$19.42	$20.39	$19.19	$20.01
Jun 18, 2018 – Jun 22, 2018	$20.04	$20.76	$19.57	$20.72
Jun 25, 2018 – Jun 29, 2018	$20.78	$20.84	$20.08	$20.17
Jul 2, 2018 – Jul 6, 2018	$20.11	$20.43	$19.84	$20.39
Jul 9, 2018 – Jul 13, 2018	$20.37	$20.41	$19.83	$19.89
Jul 16, 2018 – Jul 20, 2018	$19.85	$19.90	$19.26	$19.58
Jul 23, 2018 – Jul 27, 2018	$19.60	$20.37	$19.37	$19.42
Jul 30, 2018 – Aug 3, 2018	$19.06	$20.27	$19.05	$20.26
Aug 6, 2018 – Aug 10, 2018	$20.26	$20.39	$19.50	$19.62
Aug 13, 2018 – Aug 17, 2018	$19.62	$20.83	$19.50	$20.83
Aug 20, 2018 – Aug 24, 2018	$20.91	$21.19	$20.79	$21.15
Aug 27, 2018 – Aug 31, 2018	$21.19	$21.19	$20.65	$21.01
Sep 3, 2018 – Sep 7, 2018	$20.96	$21.22	$20.55	$20.95
Sep 10, 2018 – Sep 14, 2018	$21.06	$21.24	$20.61	$20.77
Sep 17, 2018 – Sep 21, 2018	$20.84	$21.19	$20.53	$20.97
Sep 24, 2018 – Sep 28, 2018	$20.92	$20.92	$20.31	$20.86
Oct 1, 2018 – Oct 5, 2018	$20.89	$20.95	$19.95	$20.30
Oct 8, 2018 – Oct 12, 2018	$20.43	$21.05	$19.77	$19.84
Oct 15, 2018 – Oct 19, 2018	$19.77	$20.73	$19.77	$20.72
Oct 22, 2018 – Oct 26, 2018	$20.79	$21.09	$19.92	$20.68
Oct 29, 2018 – Nov 2, 2018	$20.86	$21.79	$20.49	$20.97
Nov 5, 2018 – Nov 9, 2018	$21.05	$21.68	$21.03	$21.46
Nov 12, 2018 – Nov 16, 2018	$21.48	$21.74	$20.75	$21.25
Nov 19, 2018 – Nov 23, 2018	$21.23	$21.40	$20.77	$20.88
Nov 26, 2018 – Nov 30, 2018	$20.99	$21.44	$20.79	$21.33
Dec 3, 2018 – Dec 7, 2018	$21.39	$21.62	$20.63	$21.22
Dec 10, 2018 – Dec 14, 2018	$21.29	$21.29	$20.47	$20.52
Dec 17, 2018 – Dec 21, 2018	$20.58	$20.67	$17.95	$17.98
Dec 24, 2018 – Dec 28, 2018	$17.94	$18.44	$17.32	$18.16
Dec 31, 2018 – Jan 4, 2019	$18.19	$18.44	$17.40	$18.34
Jan 7, 2019 – Jan 11, 2019	$18.38	$19.98	$18.29	$19.71
Jan 14, 2019 – Jan 18, 2019	$19.63	$19.94	$19.41	$19.87
Jan 21, 2019 – Jan 25, 2019	$19.81	$20.57	$19.57	$20.46
Jan 28, 2019 – Feb 1, 2019	$20.37	$21.82	$20.27	$21.39
Feb 4, 2019 – Feb 8, 2019	$21.38	$22.14	$21.27	$22.10
Feb 11, 2019 – Feb 15, 2019	$22.11	$22.45	$21.73	$22.19
Feb 18, 2019 – Feb 22, 2019	$22.13	$22.32	$21.53	$21.96
Feb 25, 2019 – Mar 1, 2019	$21.93	$21.96	$20.86	$21.02
Mar 4, 2019 – Mar 8, 2019	$21.07	$21.31	$20.57	$20.72
Mar 11, 2019 – Mar 15, 2019	$20.76	$21.44	$20.59	$20.67
Mar 18, 2019 – Mar 22, 2019	$20.67	$20.86	$20.11	$20.31
Mar 25, 2019 – Mar 29, 2019	$20.33	$21.07	$20.21	$20.74
Apr 1, 2019 – Apr 5, 2019	$20.79	$21.13	$20.42	$21.06
Apr 8, 2019 – Apr 12, 2019	$20.99	$21.41	$20.71	$21.36
Apr 15, 2019 – Apr 18, 2019	$21.40	$21.41	$20.56	$21.33
Apr 22, 2019 – Apr 26, 2019	$21.23	$21.88	$20.77	$21.76
Apr 29, 2019 – May 3, 2019	$21.67	$21.99	$21.25	$21.97
May 6, 2019 – May 10, 2019	$21.96	$22.07	$21.17	$21.71
May 13, 2019 – May 17, 2019	$21.52	$21.89	$21.44	$21.70
May 20, 2019 – May 24, 2019	$21.71	$21.81	$21.27	$21.64
May 27, 2019 – May 31, 2019	$21.72	$21.89	$20.41	$20.80
Jun 3, 2019 – Jun 7, 2019	$20.92	$21.62	$20.53	$21.44
Jun 10, 2019 – Jun 14, 2019	$21.45	$21.61	$21.08	$21.43
Jun 17, 2019 – Jun 21, 2019	$21.48	$22.05	$21.41	$21.58
Jun 24, 2019 – Jun 28, 2019	$21.71	$21.71	$20.48	$21.03
Jul 1, 2019 – Jul 5, 2019	$21.17	$21.38	$20.43	$21.18
Jul 8, 2019 – Jul 12, 2019	$21.20	$21.51	$21.06	$21.31
Jul 15, 2019 – Jul 19, 2019	$21.33	$21.35	$20.54	$20.60
Jul 22, 2019 – Jul 26, 2019	$20.67	$21.57	$20.47	$21.29
Jul 29, 2019 – Aug 2, 2019	$21.36	$21.89	$21.21	$21.40
Aug 5, 2019 – Aug 9, 2019	$21.34	$21.52	$20.37	$21.47
Aug 12, 2019 – Aug 16, 2019	$21.41	$21.59	$20.95	$21.28
Aug 19, 2019 – Aug 23, 2019	$21.35	$21.44	$20.84	$20.90
Aug 26, 2019 – Aug 30, 2019	$21.08	$21.21	$20.60	$21.01
Sep 2, 2019 – Sep 6, 2019	$20.90	$21.89	$20.90	$21.77
Sep 9, 2019 – Sep 13, 2019	$21.71	$22.44	$21.60	$21.91
Sep 16, 2019 – Sep 20, 2019	$21.90	$22.31	$21.63	$22.05
Sep 23, 2019 – Sep 27, 2019	$21.96	$22.36	$21.80	$22.24
Sep 30, 2019 – Oct 4, 2019	$22.23	$22.38	$21.95	$22.30
Oct 7, 2019 – Oct 11, 2019	$22.22	$22.56	$22.12	$22.27
Oct 14, 2019 – Oct 18, 2019	$22.26	$22.44	$22.14	$22.28
Oct 21, 2019 – Oct 25, 2019	$22.34	$22.92	$21.55	$21.79
Oct 28, 2019 – Nov 1, 2019	$21.78	$22.07	$21.62	$21.75
Nov 4, 2019 – Nov 8, 2019	$21.84	$22.04	$21.27	$21.27
Nov 11, 2019 – Nov 15, 2019	$21.23	$21.56	$21.19	$21.42
Nov 18, 2019 – Nov 22, 2019	$21.42	$21.63	$20.54	$20.70
Nov 25, 2019 – Nov 29, 2019	$20.64	$21.07	$20.64	$20.85
Dec 2, 2019 – Dec 6, 2019	$20.83	$20.92	$20.39	$20.54
Dec 9, 2019 – Dec 13, 2019	$20.56	$20.73	$19.54	$19.76
Dec 16, 2019 – Dec 20, 2019	$19.68	$20.48	$19.57	$20.30
Dec 23, 2019 – Dec 27, 2019	$20.39	$20.39	$19.82	$20.04
Dec 30, 2019 – Jan 3, 2020	$20.01	$20.48	$19.68	$20.00
Jan 6, 2020 – Jan 10, 2020	$19.88	$20.23	$19.56	$19.72
Jan 13, 2020 – Jan 17, 2020	$19.72	$20.20	$19.70	$20.00
Jan 20, 2020 – Jan 24, 2020	$19.93	$20.60	$19.82	$20.42
Jan 27, 2020 – Jan 31, 2020	$20.28	$20.34	$19.29	$19.48
Feb 3, 2020 – Feb 7, 2020	$19.57	$20.15	$19.52	$19.82
Feb 10, 2020 – Feb 14, 2020	$19.94	$20.15	$19.44	$20.04
Feb 17, 2020 – Feb 21, 2020	$20.00	$20.20	$19.50	$19.90
Feb 24, 2020 – Feb 28, 2020	$19.62	$19.87	$17.51	$17.93
Mar 2, 2020 – Mar 6, 2020	$17.97	$18.96	$17.43	$18.27
Mar 9, 2020 – Mar 13, 2020	$17.32	$17.98	$13.81	$15.06
Mar 16, 2020 – Mar 20, 2020	$13.25	$14.23	$9.77	$11.61
Mar 23, 2020 – Mar 27, 2020	$11.59	$12.47	$9.96	$10.76
Mar 30, 2020 – Apr 3, 2020	$10.90	$11.06	$8.06	$8.37
Apr 6, 2020 – Apr 9, 2020	$8.76	$11.88	$8.65	$11.70
Apr 13, 2020 – Apr 17, 2020	$11.61	$11.61	$8.88	$9.22
Apr 20, 2020 – Apr 24, 2020	$8.90	$8.99	$8.02	$8.47
Apr 27, 2020 – May 1, 2020	$8.55	$10.46	$8.48	$9.49
May 4, 2020 – May 8, 2020	$9.03	$10.00	$8.63	$9.69
May 11, 2020 – May 15, 2020	$9.46	$9.52	$7.69	$8.27
May 18, 2020 – May 22, 2020	$8.76	$9.57	$8.52	$9.14
May 25, 2020 – May 29, 2020	$9.62	$10.44	$9.31	$9.40
Jun 1, 2020 – Jun 5, 2020	$9.43	$13.61	$9.38	$13.39
Jun 8, 2020 – Jun 12, 2020	$13.79	$13.95	$10.38	$11.37
Jun 15, 2020 – Jun 19, 2020	$10.74	$12.20	$10.45	$10.66
Jun 22, 2020 – Jun 26, 2020	$10.53	$10.88	$9.56	$10.24
Jun 29, 2020 – Jul 2, 2020	$10.43	$11.06	$10.18	$10.39
Jul 6, 2020 – Jul 10, 2020	$10.70	$10.89	$9.47	$9.81
Jul 13, 2020 – Jul 17, 2020	$9.95	$10.02	$9.44	$9.68
Jul 20, 2020 – Jul 24, 2020	$9.63	$9.81	$9.19	$9.37
Jul 27, 2020 – Jul 31, 2020	$9.28	$10.04	$9.05	$9.65
Aug 3, 2020 – Aug 7, 2020	$9.59	$10.24	$9.23	$10.14
Aug 10, 2020 – Aug 14, 2020	$10.27	$10.79	$10.15	$10.42
Aug 17, 2020 – Aug 21, 2020	$10.37	$10.55	$9.16	$9.19
Aug 24, 2020 – Aug 28, 2020	$9.27	$9.86	$9.09	$9.28
Aug 31, 2020 – Sep 4, 2020	$9.19	$9.80	$8.88	$9.75
Sep 7, 2020 – Sep 11, 2020	$9.72	$9.85	$8.88	$8.98
Sep 14, 2020 – Sep 18, 2020	$9.03	$10.03	$8.99	$9.51
Sep 21, 2020 – Sep 25, 2020	$9.23	$9.35	$7.92	$8.22
Sep 28, 2020 – Oct 2, 2020	$8.41	$8.94	$7.99	$8.92
Oct 5, 2020 – Oct 9, 2020	$8.91	$8.98	$8.35	$8.46
Oct 12, 2020 – Oct 16, 2020	$8.43	$8.57	$7.84	$7.93
Oct 19, 2020 – Oct 23, 2020	$7.96	$8.49	$7.76	$8.47
Oct 26, 2020 – Oct 30, 2020	$8.35	$8.37	$7.30	$7.48
Nov 2, 2020 – Nov 6, 2020	$7.64	$8.17	$7.43	$7.58
Nov 9, 2020 – Nov 13, 2020	$8.33	$11.06	$8.33	$10.80
Nov 16, 2020 – Nov 20, 2020	$11.63	$11.83	$10.83	$11.67
Nov 23, 2020 – Nov 27, 2020	$11.90	$12.66	$11.61	$11.83
Nov 30, 2020 – Dec 4, 2020	$11.72	$12.44	$11.24	$12.35
Dec 7, 2020 – Dec 11, 2020	$12.28	$12.28	$11.46	$11.64
Dec 14, 2020 – Dec 18, 2020	$12.48	$12.48	$11.55	$11.77
Dec 21, 2020 – Dec 24, 2020	$11.41	$11.62	$10.91	$11.19
Dec 28, 2020 – Dec 31, 2020	$11.26	$11.58	$11.05	$11.38
Jan 4, 2021 – Jan 8, 2021	$11.42	$11.97	$10.80	$11.74
Jan 11, 2021 – Jan 15, 2021	$11.65	$12.91	$11.43	$12.61
Jan 18, 2021 – Jan 22, 2021	$12.28	$12.65	$11.53	$12.10
Jan 25, 2021 – Jan 29, 2021	$12.00	$12.79	$11.48	$11.63
Feb 1, 2021 – Feb 5, 2021	$11.69	$12.29	$11.25	$12.11
Feb 8, 2021 – Feb 12, 2021	$12.18	$14.40	$12.02	$14.40
Feb 15, 2021 – Feb 19, 2021	$14.49	$14.97	$14.11	$14.74
Feb 22, 2021 – Feb 26, 2021	$14.79	$16.04	$14.69	$15.16
Mar 1, 2021 – Mar 5, 2021	$15.51	$16.06	$14.69	$15.78
Mar 8, 2021 – Mar 12, 2021	$15.90	$16.99	$15.67	$16.97
Mar 15, 2021 – Mar 19, 2021	$16.89	$17.29	$15.62	$15.67
Mar 22, 2021 – Mar 26, 2021	$15.60	$15.85	$14.87	$15.71
Mar 29, 2021 – Apr 1, 2021	$15.61	$15.90	$15.19	$15.90
Apr 5, 2021 – Apr 9, 2021	$16.08	$16.30	$15.71	$15.88
Apr 12, 2021 – Apr 16, 2021	$15.88	$16.54	$15.68	$16.35
Apr 19, 2021 – Apr 23, 2021	$16.29	$16.97	$16.12	$16.91
Apr 26, 2021 – Apr 30, 2021	$17.06	$17.63	$16.72	$16.88
May 3, 2021 – May 7, 2021	$17.11	$17.81	$16.80	$17.75
May 10, 2021 – May 14, 2021	$17.85	$18.02	$16.26	$17.21
May 17, 2021 – May 21, 2021	$17.20	$17.37	$16.53	$16.94
May 24, 2021 – May 28, 2021	$17.00	$17.67	$16.83	$17.54
May 31, 2021 – Jun 4, 2021	$17.70	$18.08	$17.37	$17.57
Jun 7, 2021 – Jun 11, 2021	$17.61	$18.56	$17.57	$18.20
Jun 14, 2021 – Jun 18, 2021	$18.20	$18.35	$16.97	$17.03
Jun 21, 2021 – Jun 25, 2021	$17.19	$18.00	$17.01	$17.91
Jun 28, 2021 – Jul 2, 2021	$17.85	$18.39	$17.44	$18.11
Jul 5, 2021 – Jul 9, 2021	$18.10	$18.17	$16.79	$17.78
Jul 12, 2021 – Jul 16, 2021	$17.64	$18.39	$17.24	$17.26
Jul 19, 2021 – Jul 23, 2021	$16.74	$17.79	$16.09	$17.06
Jul 26, 2021 – Jul 30, 2021	$17.16	$17.74	$16.67	$17.41
Aug 2, 2021 – Aug 6, 2021	$17.43	$17.86	$16.76	$17.78
Aug 9, 2021 – Aug 13, 2021	$17.60	$17.76	$17.21	$17.43
Aug 16, 2021 – Aug 20, 2021	$17.24	$17.54	$16.23	$16.76
Aug 23, 2021 – Aug 27, 2021	$16.90	$17.65	$16.69	$17.45
Aug 30, 2021 – Sep 3, 2021	$17.56	$17.56	$17.07	$17.39
Sep 6, 2021 – Sep 10, 2021	$17.42	$17.49	$16.30	$16.30
Sep 13, 2021 – Sep 17, 2021	$16.46	$17.15	$16.45	$16.48
Sep 20, 2021 – Sep 24, 2021	$16.11	$16.97	$16.00	$16.62
Sep 27, 2021 – Oct 1, 2021	$16.66	$17.60	$16.30	$17.46
Oct 4, 2021 – Oct 8, 2021	$17.48	$17.87	$16.89	$17.66
Oct 11, 2021 – Oct 15, 2021	$17.67	$18.86	$17.46	$18.39
Oct 18, 2021 – Oct 22, 2021	$18.45	$18.85	$18.21	$18.48
Oct 25, 2021 – Oct 29, 2021	$18.49	$18.64	$16.79	$17.52
Nov 1, 2021 – Nov 5, 2021	$17.45	$19.09	$17.26	$18.93
Nov 8, 2021 – Nov 12, 2021	$18.97	$19.12	$18.23	$18.28
Nov 15, 2021 – Nov 19, 2021	$18.34	$18.47	$17.79	$18.12
Nov 22, 2021 – Nov 26, 2021	$18.19	$18.47	$16.87	$17.37
Nov 29, 2021 – Dec 3, 2021	$17.58	$17.63	$16.29	$17.24
Dec 6, 2021 – Dec 10, 2021	$17.62	$18.32	$17.25	$17.54
Dec 13, 2021 – Dec 17, 2021	$17.39	$17.39	$16.35	$16.79
Dec 20, 2021 – Dec 23, 2021	$16.59	$17.68	$16.18	$17.52
Dec 27, 2021 – Dec 31, 2021	$17.49	$18.24	$17.27	$18.02
Jan 3, 2022 – Jan 7, 2022	$18.00	$18.66	$17.96	$18.32
Jan 10, 2022 – Jan 14, 2022	$18.24	$18.69	$17.81	$18.54
Jan 17, 2022 – Jan 21, 2022	$18.53	$18.59	$16.63	$16.65
Jan 24, 2022 – Jan 28, 2022	$16.33	$17.18	$15.69	$16.42
Jan 31, 2022 – Feb 4, 2022	$16.28	$16.45	$15.35	$15.82
Feb 7, 2022 – Feb 11, 2022	$15.84	$16.85	$15.74	$16.39
Feb 14, 2022 – Feb 18, 2022	$16.41	$17.83	$15.84	$17.55
Feb 21, 2022 – Feb 25, 2022	$17.52	$18.15	$16.71	$17.98
Feb 28, 2022 – Mar 4, 2022	$17.65	$18.19	$17.36	$18.14
Mar 7, 2022 – Mar 11, 2022	$18.17	$18.38	$17.43	$17.81
Mar 14, 2022 – Mar 18, 2022	$18.04	$18.33	$17.46	$18.16
Mar 21, 2022 – Mar 25, 2022	$18.20	$18.34	$17.46	$17.94
Mar 28, 2022 – Apr 1, 2022	$17.99	$18.68	$17.75	$18.11
Apr 4, 2022 – Apr 8, 2022	$18.08	$18.08	$17.08	$17.28
Apr 11, 2022 – Apr 14, 2022	$17.29	$17.90	$17.16	$17.63
Apr 18, 2022 – Apr 22, 2022	$17.53	$18.31	$17.47	$17.50
Apr 25, 2022 – Apr 29, 2022	$17.42	$18.22	$17.10	$17.41
May 2, 2022 – May 6, 2022	$17.47	$17.87	$16.63	$16.69
May 9, 2022 – May 13, 2022	$16.53	$16.57	$15.45	$16.39
May 16, 2022 – May 20, 2022	$16.42	$17.08	$14.86	$15.15
May 23, 2022 – May 27, 2022	$15.32	$16.73	$14.68	$16.64
May 30, 2022 – Jun 3, 2022	$16.45	$16.60	$15.79	$16.10
Jun 6, 2022 – Jun 10, 2022	$16.29	$16.52	$14.89	$14.89
Jun 13, 2022 – Jun 17, 2022	$14.54	$14.64	$12.95	$13.22
Jun 20, 2022 – Jun 24, 2022	$13.36	$13.62	$12.79	$13.47
Jun 27, 2022 – Jul 1, 2022	$13.56	$14.04	$12.54	$13.60
Jul 4, 2022 – Jul 8, 2022	$13.41	$13.65	$13.04	$13.21
Jul 11, 2022 – Jul 15, 2022	$13.05	$13.65	$12.94	$13.47
Jul 18, 2022 – Jul 22, 2022	$13.62	$14.29	$13.58	$13.97
Jul 25, 2022 – Jul 29, 2022	$14.02	$14.49	$13.74	$14.42
Aug 1, 2022 – Aug 5, 2022	$14.29	$14.48	$13.44	$13.64
Aug 8, 2022 – Aug 12, 2022	$13.79	$15.00	$13.65	$14.98
Aug 15, 2022 – Aug 19, 2022	$14.99	$15.24	$14.34	$14.47
Aug 22, 2022 – Aug 26, 2022	$14.22	$14.32	$13.84	$13.97
Aug 29, 2022 – Sep 2, 2022	$13.85	$13.91	$13.06	$13.36
Sep 5, 2022 – Sep 9, 2022	$13.48	$13.94	$13.21	$13.86
Sep 12, 2022 – Sep 16, 2022	$13.97	$14.11	$12.45	$12.90
Sep 19, 2022 – Sep 23, 2022	$13.20	$13.20	$11.44	$11.57
Sep 26, 2022 – Sep 30, 2022	$11.46	$11.49	$10.49	$10.76
Oct 3, 2022 – Oct 7, 2022	$10.99	$11.46	$10.55	$10.64
Oct 10, 2022 – Oct 14, 2022	$10.70	$11.37	$10.47	$10.89
Oct 17, 2022 – Oct 21, 2022	$11.18	$11.58	$10.83	$11.11
Oct 24, 2022 – Oct 28, 2022	$11.22	$11.93	$11.10	$11.92
Oct 31, 2022 – Nov 4, 2022	$11.77	$12.22	$11.29	$12.07
Nov 7, 2022 – Nov 11, 2022	$12.19	$13.07	$11.79	$12.89
Nov 14, 2022 – Nov 18, 2022	$12.84	$13.11	$12.38	$12.71
Nov 21, 2022 – Nov 25, 2022	$12.67	$12.98	$12.54	$12.95
Nov 28, 2022 – Dec 2, 2022	$12.82	$13.26	$12.50	$12.93
Dec 5, 2022 – Dec 9, 2022	$12.79	$12.87	$12.41	$12.54
Dec 12, 2022 – Dec 16, 2022	$12.65	$13.16	$11.91	$12.18
Dec 19, 2022 – Dec 23, 2022	$12.13	$12.28	$11.70	$12.20
Dec 26, 2022 – Dec 30, 2022	$12.24	$12.44	$11.94	$12.40
Jan 2, 2023 – Jan 6, 2023	$12.70	$12.88	$12.31	$12.54
Jan 9, 2023 – Jan 13, 2023	$12.59	$13.34	$11.98	$13.01
Jan 16, 2023 – Jan 20, 2023	$12.99	$13.26	$12.59	$12.93
Jan 23, 2023 – Jan 27, 2023	$12.81	$13.53	$12.79	$13.49
Jan 30, 2023 – Feb 3, 2023	$13.36	$14.03	$12.97	$13.56
Feb 6, 2023 – Feb 10, 2023	$13.41	$13.51	$12.69	$12.96
Feb 13, 2023 – Feb 17, 2023	$12.92	$13.38	$12.88	$13.10
Feb 20, 2023 – Feb 24, 2023	$12.91	$13.01	$12.40	$12.60
Feb 27, 2023 – Mar 3, 2023	$12.75	$12.85	$12.23	$12.61
Mar 6, 2023 – Mar 10, 2023	$12.68	$12.68	$11.27	$11.39
Mar 13, 2023 – Mar 17, 2023	$11.22	$12.12	$11.15	$11.28
Mar 20, 2023 – Mar 24, 2023	$11.40	$11.87	$10.94	$11.46
Mar 27, 2023 – Mar 31, 2023	$11.67	$12.21	$11.38	$12.21
Apr 3, 2023 – Apr 6, 2023	$12.25	$12.36	$11.79	$11.98
Apr 10, 2023 – Apr 14, 2023	$11.91	$12.06	$11.29	$11.40
Apr 17, 2023 – Apr 21, 2023	$11.40	$11.82	$11.39	$11.73
Apr 24, 2023 – Apr 28, 2023	$11.65	$11.89	$11.09	$11.83
May 1, 2023 – May 5, 2023	$11.77	$12.05	$11.36	$11.79
May 8, 2023 – May 12, 2023	$11.78	$11.80	$11.28	$11.54
May 15, 2023 – May 19, 2023	$11.54	$11.82	$11.06	$11.13
May 22, 2023 – May 26, 2023	$11.18	$11.78	$10.83	$11.22
May 29, 2023 – Jun 2, 2023	$11.29	$11.79	$11.09	$11.77
Jun 5, 2023 – Jun 9, 2023	$11.65	$12.71	$11.53	$12.61
Jun 12, 2023 – Jun 16, 2023	$12.60	$12.77	$12.26	$12.68
Jun 19, 2023 – Jun 23, 2023	$12.58	$12.64	$11.71	$11.79
Jun 26, 2023 – Jun 30, 2023	$11.77	$12.88	$11.77	$12.76
Jul 3, 2023 – Jul 7, 2023	$12.72	$13.14	$12.52	$12.92
Jul 10, 2023 – Jul 14, 2023	$12.89	$13.60	$12.84	$13.34
Jul 17, 2023 – Jul 21, 2023	$13.34	$13.99	$13.25	$13.82
Jul 24, 2023 – Jul 28, 2023	$13.82	$14.06	$13.56	$13.79
Jul 31, 2023 – Aug 4, 2023	$13.80	$14.51	$13.68	$14.27
Aug 7, 2023 – Aug 11, 2023	$14.35	$14.46	$13.81	$13.92
Aug 14, 2023 – Aug 18, 2023	$13.88	$13.90	$12.75	$12.99
Aug 21, 2023 – Aug 25, 2023	$12.93	$13.00	$12.43	$12.75
Aug 28, 2023 – Sep 1, 2023	$12.79	$13.38	$12.79	$13.28
Sep 4, 2023 – Sep 8, 2023	$13.13	$13.65	$13.02	$13.45
Sep 11, 2023 – Sep 15, 2023	$13.54	$14.29	$13.32	$14.20
Sep 18, 2023 – Sep 22, 2023	$14.17	$14.18	$13.06	$13.07
Sep 25, 2023 – Sep 29, 2023	$12.99	$13.26	$12.79	$12.89
Oct 2, 2023 – Oct 6, 2023	$12.86	$12.90	$12.02	$12.27
Oct 9, 2023 – Oct 13, 2023	$12.19	$12.96	$12.15	$12.54
Oct 16, 2023 – Oct 20, 2023	$12.72	$13.17	$12.36	$12.37
Oct 23, 2023 – Oct 27, 2023	$12.26	$12.45	$11.98	$12.06
Oct 30, 2023 – Nov 3, 2023	$12.23	$13.90	$11.89	$13.77
Nov 6, 2023 – Nov 10, 2023	$13.70	$13.70	$12.68	$12.92
Nov 13, 2023 – Nov 17, 2023	$12.79	$13.90	$12.63	$13.47
Nov 20, 2023 – Nov 24, 2023	$13.51	$13.54	$13.13	$13.36
Nov 27, 2023 – Dec 1, 2023	$13.38	$14.10	$13.24	$14.09
Dec 4, 2023 – Dec 8, 2023	$14.03	$14.49	$13.90	$14.20
Dec 11, 2023 – Dec 15, 2023	$14.21	$15.60	$14.09	$15.22
Dec 18, 2023 – Dec 22, 2023	$15.36	$15.47	$14.98	$15.28
Dec 25, 2023 – Dec 29, 2023	$15.34	$15.72	$15.27	$15.42
Jan 1, 2024 – Jan 5, 2024	$15.55	$15.68	$15.03	$15.27
Jan 8, 2024 – Jan 12, 2024	$15.22	$15.92	$15.19	$15.59
Jan 15, 2024 – Jan 19, 2024	$15.31	$15.52	$14.99	$15.32
Jan 22, 2024 – Jan 26, 2024	$15.45	$16.10	$15.31	$15.88
Jan 29, 2024 – Feb 2, 2024	$15.93	$15.96	$15.24	$15.33
Feb 5, 2024 – Feb 9, 2024	$15.04	$15.64	$14.93	$15.35
Feb 12, 2024 – Feb 16, 2024	$15.38	$15.56	$14.73	$15.30
Feb 19, 2024 – Feb 23, 2024	$15.18	$15.30	$14.94	$15.03
Feb 26, 2024 – Mar 1, 2024	$14.97	$15.31	$14.83	$15.19
Mar 4, 2024 – Mar 8, 2024	$15.19	$15.31	$14.73	$14.99
Mar 11, 2024 – Mar 15, 2024	$14.94	$15.19	$14.62	$14.68
Mar 18, 2024 – Mar 22, 2024	$14.65	$15.58	$14.64	$14.92
Mar 25, 2024 – Mar 28, 2024	$15.01	$15.65	$14.64	$15.62
Apr 1, 2024 – Apr 5, 2024	$15.64	$15.68	$14.85	$15.18
Apr 8, 2024 – Apr 12, 2024	$15.27	$15.85	$15.24	$15.70
Apr 15, 2024 – Apr 19, 2024	$15.75	$16.07	$15.25	$15.65
Apr 22, 2024 – Apr 26, 2024	$15.66	$16.26	$15.64	$15.90
Apr 29, 2024 – May 3, 2024	$15.98	$16.43	$15.36	$15.53
May 6, 2024 – May 10, 2024	$15.67	$15.92	$15.37	$15.63
May 13, 2024 – May 17, 2024	$15.73	$16.17	$15.64	$15.87
May 20, 2024 – May 24, 2024	$15.84	$15.91	$14.99	$15.02
May 27, 2024 – May 31, 2024	$15.11	$15.89	$14.81	$15.83
Jun 3, 2024 – Jun 7, 2024	$15.93	$16.13	$15.57	$15.63
Jun 10, 2024 – Jun 14, 2024	$15.45	$16.15	$15.17	$15.88
Jun 17, 2024 – Jun 21, 2024	$15.85	$16.12	$15.66	$15.93
Jun 24, 2024 – Jun 28, 2024	$15.92	$16.67	$15.74	$16.62
Jul 1, 2024 – Jul 5, 2024	$16.58	$17.06	$16.44	$17.00
Jul 8, 2024 – Jul 12, 2024	$17.09	$17.94	$17.07	$17.80
Jul 15, 2024 – Jul 19, 2024	$17.96	$18.83	$17.77	$18.58
Jul 22, 2024 – Jul 26, 2024	$18.63	$19.00	$18.32	$18.96
Jul 29, 2024 – Aug 2, 2024	$19.03	$20.88	$18.83	$19.92
Aug 5, 2024 – Aug 9, 2024	$19.30	$20.16	$19.14	$19.99
Aug 12, 2024 – Aug 16, 2024	$19.92	$20.20	$19.62	$19.83
Aug 19, 2024 – Aug 23, 2024	$19.77	$20.80	$19.75	$20.75
Aug 26, 2024 – Aug 30, 2024	$21.00	$21.04	$20.61	$20.88
Sep 2, 2024 – Sep 6, 2024	$20.70	$21.60	$20.39	$20.58
Sep 9, 2024 – Sep 13, 2024	$20.54	$21.48	$20.35	$21.30
Sep 16, 2024 – Sep 20, 2024	$21.40	$21.54	$20.74	$21.06
Sep 23, 2024 – Sep 27, 2024	$21.17	$21.67	$21.17	$21.48
Sep 30, 2024 – Oct 4, 2024	$21.53	$22.02	$21.04	$21.50
Oct 7, 2024 – Oct 11, 2024	$21.36	$22.15	$21.00	$22.03
Oct 14, 2024 – Oct 18, 2024	$22.11	$23.14	$21.97	$23.13
Oct 21, 2024 – Oct 25, 2024	$23.10	$23.10	$22.36	$22.45
Oct 28, 2024 – Nov 1, 2024	$22.80	$23.30	$22.50	$22.63
Nov 4, 2024 – Nov 8, 2024	$22.87	$23.92	$22.68	$23.37
Nov 11, 2024 – Nov 15, 2024	$23.45	$23.65	$22.72	$23.00
Nov 18, 2024 – Nov 22, 2024	$23.01	$23.67	$22.89	$23.58
Nov 25, 2024 – Nov 29, 2024	$23.73	$24.58	$23.70	$24.17
Dec 2, 2024 – Dec 6, 2024	$24.17	$24.17	$23.56	$23.85
Dec 9, 2024 – Dec 13, 2024	$24.00	$24.06	$23.22	$23.70
Dec 16, 2024 – Dec 20, 2024	$23.74	$24.15	$22.29	$22.34
Dec 23, 2024 – Dec 27, 2024	$22.18	$22.66	$22.10	$22.43
Dec 30, 2024 – Jan 3, 2025	$22.29	$22.86	$22.07	$22.64
Jan 6, 2025 – Jan 10, 2025	$22.56	$22.57	$20.69	$20.72
Jan 13, 2025 – Jan 17, 2025	$20.67	$21.90	$20.59	$21.35
Jan 20, 2025 – Jan 24, 2025	$21.52	$21.65	$20.77	$21.64
Jan 27, 2025 – Jan 31, 2025	$21.72	$22.65	$21.15	$21.71
Feb 3, 2025 – Feb 7, 2025	$21.43	$22.30	$21.22	$22.13
Feb 10, 2025 – Feb 14, 2025	$22.07	$23.52	$21.78	$22.51
Feb 17, 2025 – Feb 21, 2025	$22.20	$22.76	$21.18	$21.45
Feb 24, 2025 – Feb 28, 2025	$21.55	$22.27	$21.50	$21.73
Mar 3, 2025 – Mar 7, 2025	$21.67	$22.11	$21.06	$21.21
Mar 10, 2025 – Mar 14, 2025	$20.97	$21.25	$19.70	$20.10
Mar 17, 2025 – Mar 21, 2025	$20.09	$20.53	$19.62	$19.88
Mar 24, 2025 – Mar 28, 2025	$20.12	$20.31	$19.67	$19.82
Mar 31, 2025 – Apr 4, 2025	$19.82	$20.23	$17.26	$17.44
Apr 7, 2025 – Apr 11, 2025	$16.80	$18.20	$16.15	$17.78
Apr 14, 2025 – Apr 17, 2025	$17.93	$19.03	$17.79	$18.95
Apr 21, 2025 – Apr 25, 2025	$18.73	$19.33	$18.24	$18.65
Apr 28, 2025 – May 2, 2025	$18.57	$19.13	$17.74	$18.82
May 5, 2025 – May 9, 2025	$18.70	$18.76	$18.06	$18.65
May 12, 2025 – May 16, 2025	$19.23	$19.85	$18.81	$19.30
May 19, 2025 – May 23, 2025	$18.98	$19.33	$17.84	$18.08
May 26, 2025 – May 30, 2025	$18.41	$18.65	$18.04	$18.32
Jun 2, 2025 – Jun 6, 2025	$18.27	$18.68	$17.92	$18.60
Jun 9, 2025 – Jun 13, 2025	$18.91	$19.16	$18.22	$18.35
Jun 16, 2025 – Jun 20, 2025	$18.17	$18.53	$18.09	$18.09
Jun 23, 2025 – Jun 27, 2025	$18.07	$18.32	$17.26	$17.78
Jun 30, 2025 – Jul 3, 2025	$17.80	$18.27	$17.51	$17.92
Jul 7, 2025 – Jul 11, 2025	$17.77	$18.02	$17.35	$17.71
Jul 14, 2025 – Jul 18, 2025	$17.70	$18.26	$17.36	$17.83
Jul 21, 2025 – Jul 25, 2025	$18.00	$18.36	$17.86	$18.04
Jul 28, 2025 – Aug 1, 2025	$18.02	$18.42	$17.66	$17.79
Aug 4, 2025 – Aug 8, 2025	$17.83	$18.72	$17.71	$17.71
Aug 11, 2025 – Aug 15, 2025	$17.68	$18.54	$17.44	$18.29
Aug 18, 2025 – Aug 22, 2025	$18.27	$19.47	$18.15	$19.27
Aug 25, 2025 – Aug 29, 2025	$19.16	$19.36	$18.83	$19.24
Sep 1, 2025 – Sep 5, 2025	$19.04	$19.66	$18.80	$19.33
Sep 8, 2025 – Sep 12, 2025	$19.17	$19.53	$18.57	$19.37
Sep 15, 2025 – Sep 19, 2025	$19.46	$19.90	$19.22	$19.51
Sep 22, 2025 – Sep 26, 2025	$19.49	$19.52	$19.11	$19.31
Sep 29, 2025 – Oct 3, 2025	$19.32	$19.86	$19.07	$19.41
Oct 6, 2025 – Oct 10, 2025	$19.40	$19.77	$18.41	$18.44
Oct 13, 2025 – Oct 17, 2025	$18.60	$19.17	$18.43	$18.92
Oct 20, 2025 – Oct 24, 2025	$18.99	$19.50	$18.59	$19.32
Oct 27, 2025 – Oct 31, 2025	$19.33	$19.44	$18.09	$18.52
Nov 3, 2025 – Nov 7, 2025	$18.32	$19.67	$18.11	$19.67
Nov 10, 2025 – Nov 14, 2025	$19.61	$19.76	$19.24	$19.59
Nov 17, 2025 – Nov 21, 2025	$19.74	$19.74	$19.01	$19.57
Nov 24, 2025 – Nov 28, 2025	$19.54	$20.23	$19.40	$19.98
Dec 1, 2025 – Dec 5, 2025	$19.78	$19.89	$19.01	$19.11
Dec 8, 2025 – Dec 12, 2025	$19.16	$19.87	$18.94	$19.26
Dec 15, 2025 – Dec 19, 2025	$19.31	$20.14	$19.21	$20.01
Dec 22, 2025 – Dec 26, 2025	$19.82	$20.46	$19.71	$20.41
Dec 29, 2025 – Jan 2, 2026	$20.49	$20.74	$19.83	$20.24
Jan 5, 2026 – Jan 9, 2026	$20.10	$20.83	$20.00	$20.56
Jan 12, 2026 – Jan 16, 2026	$20.46	$20.81	$20.14	$20.64
Jan 19, 2026 – Jan 23, 2026	$20.42	$20.60	$19.44	$19.60
Jan 26, 2026 – Jan 30, 2026	$19.67	$19.71	$18.88	$19.62
Feb 2, 2026 – Feb 6, 2026	$19.63	$20.82	$19.30	$20.57
Feb 9, 2026 – Feb 13, 2026	$20.29	$21.92	$19.73	$20.19
Feb 16, 2026 – Feb 20, 2026	$20.32	$20.34	$19.53	$19.88
Feb 23, 2026 – Feb 27, 2026	$19.90	$20.82	$19.89	$20.51
Mar 2, 2026 – Mar 6, 2026	$20.42	$21.05	$19.95	$20.44
Mar 9, 2026 – Mar 13, 2026	$20.25	$20.52	$19.73	$19.76
Mar 16, 2026 – Mar 20, 2026	$19.96	$20.38	$18.87	$19.01
Mar 23, 2026 – Mar 27, 2026	$19.33	$19.41	$18.38	$18.40
Mar 30, 2026 – Apr 2, 2026	$18.60	$19.33	$18.43	$19.24
Apr 6, 2026 – Apr 10, 2026	$19.10	$20.57	$19.00	$20.54
Apr 13, 2026 – Apr 17, 2026	$20.39	$21.56	$20.22	$21.53
Apr 20, 2026 – Apr 24, 2026	$21.40	$21.55	$20.46	$20.71
Apr 27, 2026 – May 1, 2026	$20.68	$21.80	$20.67	$21.31
May 4, 2026 – May 8, 2026	$21.20	$22.07	$21.18	$21.57
May 11, 2026 – May 15, 2026	$21.60	$21.76	$20.68	$20.71
May 18, 2026 – May 22, 2026	$20.81	$21.83	$20.69	$21.76
May 25, 2026 – May 29, 2026	$21.74	$22.29	$21.74	$21.81
Jun 1, 2026 – Jun 5, 2026	$21.62	$22.31	$21.47	$22.19
Jun 8, 2026 – Jun 12, 2026	$22.27	$22.69	$21.15	$21.88
Jun 15, 2026 – Jun 18, 2026	$21.88	$21.98	$20.76	$20.93
Jun 22, 2026 – Jun 26, 2026	$20.94	$21.86	$20.85	$21.68
Jun 29, 2026 – Jul 2, 2026	$21.57	$21.66	$20.79	$21.27
Jul 6, 2026 – Jul 10, 2026	$21.30	$21.61	$21.06	$21.29
Jul 13, 2026 – Jul 17, 2026	$21.39	$22.48	$21.21	$22.46
Jul 20, 2026 – Jul 24, 2026	$22.35	$22.75	$21.85	$22.38
Jul 27, 2026 – Jul 31, 2026	$22.39	$23.03	$22.13	$22.47
Aug 3, 2026 – Aug 7, 2026	$22.57	$22.80	$20.50	$20.65
Aug 10, 2026 – Aug 14, 2026	$20.49	$20.96	$20.08	$20.85
Aug 17, 2026 – Aug 21, 2026	$20.68	$21.31	$20.63	$21.05
Aug 24, 2026 – Aug 28, 2026	$21.31	$22.82	$20.71	$20.72
Aug 31, 2026 – Sep 4, 2026	$20.63	$20.79	$20.11	$20.29

Valuation

Metric	Value	Upside
IC Value	$7.90	-61%
P/E	-66.04
P/B	1.16
P/S	6.30
EV/EBITDA	20.97
PEG	—
P/TBV	1.23

Valuation history

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

Annual price and model valuations for AKR, USD per share
Year	Price	IC
2011	$12.48	$4.38
2012	$16.71	$16.02
2013	$16.24	$15.60
2014	$22.00	$19.04
2015	$22.96	$19.08
2016	$20.49	$14.93
2017	$18.02	$19.17
2018	$20.71	$19.37
2019	$18.26	$18.37
2020	$16.96	$17.58
2021	$17.80	$15.46
2022	$11.38	$12.26
2023	$14.98	$14.71
2024	$21.20	$14.11
2025	$19.75	$14.97

Historic valuation ratios

Pick a category, then toggle metrics to compare.

Line items

About Acadia Realty Trust

Acadia Realty Trust functions as an equity real estate investment trust, committed to achieving sustained, long-term profitability. It accomplishes this through a distinctive two-pronged operational framework—its Core Portfolio and its Fund platform—all guided by a rigorous, strategically focused investment approach. The trust builds a top-tier core real estate portfolio by concentrating assets in America's most dynamic urban areas, while simultaneously undertaking lucrative opportunistic and value-enhancing investments via its managed suite of institutional funds. This strategy is further bolstered by the maintenance of a strong financial position.

CEO: Kenneth F. Bernstein
Employees: 109
Beta: 1.12

Scroll horizontally for additional metrics. Ticker column stays fixed.

Peer comparison for AKR: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info			IC Valuation		Core Valuation						Profitability						Leverage & Liquidity					Growth			Cash Flow			Dividends			Enterprise Value			Risk
Ticker	Company Name	Price	Market Cap	Value	Upside	P/E	P/B	P/S	EV/EBITDA	PEG	P/TBV	Gross Margin	Operating Margin	Net Margin	ROE	ROIC	ROA	Debt/Equity	Interest Coverage	Current Ratio	Quick Ratio	Net Debt/EBITDA	EPS Growth	Sales Growth	FCF Growth	FCF Yield	Op Cash Flow Ratio	Cash ROIC	Dividend Yield	Dividend Payout	Shareholder Yield	EV/EBIT	EV/FCF	EV/Sales	Altman Z-Score
AKR	Acadia Realty Trust	$20.65	2.95B	$14.97	-28%	-66.04	1.16	6.30	20.97	—	1.23	50.52%	12.03%	3.31%	-1.83%	1.28%	-0.85%	0.86	0.52	1.24	1.08	8.83	-50.00%	14.20%	177.39%	6.45%	0.65	4.32%	3.92%	-258.60%	3.92%	90.44	26.77	10.88	0.69
ADC	Agree Realty Corporation	$75.63	9.08B	$54.50	-28%	42.04	1.37	12.00	19.38	—	1.64	87.73%	47.38%	28.45%	3.48%	3.76%	2.24%	0.53	2.53	0.83	0.81	5.41	-0.56%	16.42%	16.71%	5.85%	2.94	5.62%	4.04%	169.80%	4.08%	35.12	23.72	16.64	1.56
CURB	Curbline Properties Corp.	$29.62	3.41B	$32.27	+9%	68.98	1.44	15.04	23.66	23.83	1.55	74.88%	16.74%	21.78%	2.07%	1.75%	1.77%	0.26	2.52	5.11	5.02	1.61	289.47%	51.30%	129.64%	4.53%	1.88	7.19%	2.81%	194.00%	2.81%	96.39	23.69	16.14	3.19
FCPT	Four Corners Property Tru…	$25.10	2.75B	$22.75	-9%	22.61	1.56	8.65	16.62	1209.41	1.70	95.39%	55.71%	38.20%	7.31%	6.04%	4.04%	0.74	3.16	0.30	0.26	5.32	1.87%	9.72%	33.43%	7.56%	2.74	7.10%	5.66%	128.00%	5.66%	22.83	19.46	12.72	1.40
IVT	InvenTrust Properties Cor…	$33.23	2.59B	$18.28	-45%	21.43	1.33	7.98	11.56	3.31	1.49	-14.10%	17.18%	37.24%	6.27%	2.06%	4.11%	0.46	1.49	1.17	1.17	2.86	647.37%	9.20%	10.06%	4.64%	2.33	4.45%	3.05%	65.40%	3.05%	61.73	28.62	10.61	-0.37
PECO	Phillips Edison & Co.	$40.75	5.23B	$38.59	-5%	38.04	2.05	6.39	14.14	51.05	2.08	-1.39%	27.15%	15.20%	5.34%	4.28%	2.38%	1.09	1.80	0.66	0.52	4.92	74.51%	10.72%	-11.53%	4.53%	1.18	4.61%	3.36%	127.90%	3.36%	35.96	33.73	9.77	0.91

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($7.90 ÷ $20.29) − 1 = -61.06% (IC, example).

Price history

Valuation

Valuation history

Historic valuation ratios

About Acadia Realty Trust

Peer comparison