US · O

Realty Income Corporation

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Real Estate · REIT - Retail
Headquarters: San Diego, CA 92130
Website: realtyincome.com

Price · as of 2026-09-04

$61.25

Market cap 58.47B

Price history

Weekly OHLC price history for O, USD per share
Week	Open	High	Low	Close
Sep 25, 2006 – Sep 29, 2006	$8.87	$8.87	$8.72	$8.73
Oct 2, 2006 – Oct 6, 2006	$8.73	$8.98	$8.62	$8.87
Oct 9, 2006 – Oct 13, 2006	$8.86	$9.07	$8.75	$9.07
Oct 16, 2006 – Oct 20, 2006	$9.11	$9.43	$9.08	$9.29
Oct 23, 2006 – Oct 27, 2006	$9.28	$9.34	$9.19	$9.23
Oct 30, 2006 – Nov 3, 2006	$9.24	$9.40	$9.22	$9.31
Nov 6, 2006 – Nov 10, 2006	$9.34	$9.42	$9.29	$9.40
Nov 13, 2006 – Nov 17, 2006	$9.38	$9.55	$9.33	$9.49
Nov 20, 2006 – Nov 24, 2006	$9.52	$9.86	$9.49	$9.78
Nov 27, 2006 – Dec 1, 2006	$9.75	$9.87	$9.34	$9.86
Dec 4, 2006 – Dec 8, 2006	$9.90	$10.09	$9.85	$9.99
Dec 11, 2006 – Dec 15, 2006	$10.00	$10.16	$9.94	$10.06
Dec 18, 2006 – Dec 22, 2006	$10.08	$10.08	$9.65	$9.71
Dec 25, 2006 – Dec 29, 2006	$9.69	$10.04	$9.69	$9.94
Jan 1, 2007 – Jan 5, 2007	$9.93	$10.09	$9.72	$9.72
Jan 8, 2007 – Jan 12, 2007	$9.71	$10.04	$9.61	$9.96
Jan 15, 2007 – Jan 19, 2007	$10.03	$10.12	$9.87	$10.11
Jan 22, 2007 – Jan 26, 2007	$10.09	$10.28	$9.93	$10.21
Jan 29, 2007 – Feb 2, 2007	$10.17	$10.47	$10.17	$10.45
Feb 5, 2007 – Feb 9, 2007	$10.40	$10.94	$10.23	$10.49
Feb 12, 2007 – Feb 16, 2007	$10.49	$10.60	$10.15	$10.49
Feb 19, 2007 – Feb 23, 2007	$10.44	$10.70	$10.28	$10.40
Feb 26, 2007 – Mar 2, 2007	$10.48	$10.48	$9.42	$9.85
Mar 5, 2007 – Mar 9, 2007	$9.73	$9.99	$9.44	$9.98
Mar 12, 2007 – Mar 16, 2007	$9.91	$10.14	$9.78	$9.98
Mar 19, 2007 – Mar 23, 2007	$10.02	$10.41	$9.95	$10.30
Mar 26, 2007 – Mar 30, 2007	$10.30	$10.31	$9.91	$10.26
Apr 2, 2007 – Apr 5, 2007	$10.28	$10.46	$10.16	$10.22
Apr 9, 2007 – Apr 13, 2007	$10.13	$10.29	$9.98	$10.19
Apr 16, 2007 – Apr 20, 2007	$10.27	$10.42	$10.16	$10.31
Apr 23, 2007 – Apr 27, 2007	$10.54	$10.61	$10.33	$10.43
Apr 30, 2007 – May 4, 2007	$10.42	$10.45	$10.05	$10.36
May 7, 2007 – May 11, 2007	$10.37	$10.49	$10.19	$10.32
May 14, 2007 – May 18, 2007	$10.35	$10.37	$9.64	$9.70
May 21, 2007 – May 25, 2007	$9.77	$10.04	$9.54	$9.72
May 28, 2007 – Jun 1, 2007	$9.90	$10.22	$9.88	$10.07
Jun 4, 2007 – Jun 8, 2007	$10.07	$10.18	$9.50	$9.74
Jun 11, 2007 – Jun 15, 2007	$9.72	$9.91	$9.25	$9.70
Jun 18, 2007 – Jun 22, 2007	$9.75	$9.78	$9.00	$9.29
Jun 25, 2007 – Jun 29, 2007	$9.30	$9.57	$9.08	$9.29
Jul 2, 2007 – Jul 6, 2007	$9.38	$9.68	$9.31	$9.60
Jul 9, 2007 – Jul 13, 2007	$9.60	$9.63	$9.19	$9.45
Jul 16, 2007 – Jul 20, 2007	$9.41	$9.48	$9.03	$9.10
Jul 23, 2007 – Jul 27, 2007	$9.12	$9.16	$8.62	$8.67
Jul 30, 2007 – Aug 3, 2007	$8.76	$9.04	$8.49	$8.81
Aug 6, 2007 – Aug 10, 2007	$8.97	$10.40	$8.86	$9.92
Aug 13, 2007 – Aug 17, 2007	$10.02	$10.56	$9.15	$10.41
Aug 20, 2007 – Aug 24, 2007	$10.38	$10.67	$10.03	$10.25
Aug 27, 2007 – Aug 31, 2007	$10.24	$10.32	$9.72	$10.06
Sep 3, 2007 – Sep 7, 2007	$10.04	$10.29	$9.74	$9.81
Sep 10, 2007 – Sep 14, 2007	$9.84	$10.21	$9.59	$10.21
Sep 17, 2007 – Sep 21, 2007	$10.21	$10.91	$10.07	$10.53
Sep 24, 2007 – Sep 28, 2007	$10.56	$10.77	$10.44	$10.46
Oct 1, 2007 – Oct 5, 2007	$10.46	$11.29	$10.41	$11.27
Oct 8, 2007 – Oct 12, 2007	$11.22	$11.22	$10.82	$10.84
Oct 15, 2007 – Oct 19, 2007	$10.90	$10.90	$10.19	$10.28
Oct 22, 2007 – Oct 26, 2007	$10.19	$11.04	$10.13	$11.02
Oct 29, 2007 – Nov 2, 2007	$11.06	$11.15	$10.44	$10.56
Nov 5, 2007 – Nov 9, 2007	$10.44	$10.95	$9.97	$10.93
Nov 12, 2007 – Nov 16, 2007	$10.72	$11.54	$10.58	$11.16
Nov 19, 2007 – Nov 23, 2007	$11.10	$11.10	$10.35	$10.98
Nov 26, 2007 – Nov 30, 2007	$11.00	$11.12	$10.36	$10.78
Dec 3, 2007 – Dec 7, 2007	$10.77	$11.14	$10.29	$10.85
Dec 10, 2007 – Dec 14, 2007	$10.87	$11.23	$10.32	$10.36
Dec 17, 2007 – Dec 21, 2007	$10.34	$10.79	$9.95	$10.78
Dec 24, 2007 – Dec 28, 2007	$10.87	$11.06	$10.17	$10.19
Dec 31, 2007 – Jan 4, 2008	$10.19	$10.36	$8.46	$8.60
Jan 7, 2008 – Jan 11, 2008	$8.66	$9.05	$8.15	$8.77
Jan 14, 2008 – Jan 18, 2008	$8.85	$8.93	$7.96	$8.16
Jan 21, 2008 – Jan 25, 2008	$7.85	$9.47	$7.70	$8.90
Jan 28, 2008 – Feb 1, 2008	$8.88	$9.63	$8.68	$9.61
Feb 4, 2008 – Feb 8, 2008	$9.61	$9.67	$8.69	$8.82
Feb 11, 2008 – Feb 15, 2008	$8.85	$9.17	$8.51	$9.04
Feb 18, 2008 – Feb 22, 2008	$9.12	$9.26	$8.84	$9.18
Feb 25, 2008 – Feb 29, 2008	$9.26	$9.64	$8.81	$8.84
Mar 3, 2008 – Mar 7, 2008	$8.95	$9.20	$8.56	$8.85
Mar 10, 2008 – Mar 14, 2008	$8.88	$9.59	$8.75	$9.38
Mar 17, 2008 – Mar 20, 2008	$9.19	$10.39	$9.15	$10.34
Mar 24, 2008 – Mar 28, 2008	$10.33	$10.43	$9.78	$9.88
Mar 31, 2008 – Apr 4, 2008	$9.87	$10.28	$9.28	$10.07
Apr 7, 2008 – Apr 11, 2008	$10.15	$10.21	$9.73	$9.75
Apr 14, 2008 – Apr 18, 2008	$9.76	$10.65	$9.74	$10.41
Apr 21, 2008 – Apr 25, 2008	$10.36	$10.81	$10.16	$10.73
Apr 28, 2008 – May 2, 2008	$10.77	$10.91	$9.60	$9.75
May 5, 2008 – May 9, 2008	$10.05	$10.06	$9.30	$9.31
May 12, 2008 – May 16, 2008	$9.34	$9.88	$9.32	$9.63
May 19, 2008 – May 23, 2008	$9.63	$9.92	$9.10	$9.23
May 26, 2008 – May 30, 2008	$9.37	$9.62	$9.12	$9.57
Jun 2, 2008 – Jun 6, 2008	$9.32	$9.66	$9.12	$9.31
Jun 9, 2008 – Jun 13, 2008	$9.34	$9.53	$8.98	$9.32
Jun 16, 2008 – Jun 20, 2008	$9.37	$9.52	$9.09	$9.16
Jun 23, 2008 – Jun 27, 2008	$9.17	$9.36	$8.97	$9.00
Jun 30, 2008 – Jul 3, 2008	$9.26	$9.26	$8.86	$8.92
Jul 7, 2008 – Jul 11, 2008	$8.93	$9.47	$8.60	$9.27
Jul 14, 2008 – Jul 18, 2008	$9.31	$9.99	$8.39	$9.66
Jul 21, 2008 – Jul 25, 2008	$9.77	$10.31	$9.50	$9.68
Jul 28, 2008 – Aug 1, 2008	$9.68	$10.24	$9.54	$10.01
Aug 4, 2008 – Aug 8, 2008	$10.07	$10.26	$9.67	$9.87
Aug 11, 2008 – Aug 15, 2008	$9.87	$10.32	$9.79	$10.14
Aug 18, 2008 – Aug 22, 2008	$10.14	$10.18	$9.78	$10.15
Aug 25, 2008 – Aug 29, 2008	$10.11	$10.37	$9.87	$10.20
Sep 1, 2008 – Sep 5, 2008	$10.37	$10.46	$9.76	$10.02
Sep 8, 2008 – Sep 12, 2008	$10.33	$10.33	$9.86	$10.31
Sep 15, 2008 – Sep 19, 2008	$10.12	$13.85	$9.73	$11.52
Sep 22, 2008 – Sep 26, 2008	$11.32	$11.48	$10.03	$10.70
Sep 29, 2008 – Oct 3, 2008	$10.77	$10.77	$9.55	$9.55
Oct 6, 2008 – Oct 10, 2008	$9.56	$9.83	$7.53	$9.78
Oct 13, 2008 – Oct 17, 2008	$9.97	$10.57	$8.31	$8.96
Oct 20, 2008 – Oct 24, 2008	$9.01	$9.14	$7.62	$8.28
Oct 27, 2008 – Oct 31, 2008	$8.23	$9.34	$7.59	$9.29
Nov 3, 2008 – Nov 7, 2008	$9.28	$9.54	$7.90	$8.52
Nov 10, 2008 – Nov 14, 2008	$8.65	$8.88	$7.30	$7.72
Nov 17, 2008 – Nov 21, 2008	$7.72	$7.83	$6.02	$6.95
Nov 24, 2008 – Nov 28, 2008	$7.06	$8.57	$6.79	$8.16
Dec 1, 2008 – Dec 5, 2008	$8.09	$8.39	$6.47	$8.33
Dec 8, 2008 – Dec 12, 2008	$8.38	$9.14	$7.61	$8.42
Dec 15, 2008 – Dec 19, 2008	$8.18	$9.96	$7.92	$9.92
Dec 22, 2008 – Dec 26, 2008	$9.94	$9.96	$9.26	$9.48
Dec 29, 2008 – Jan 2, 2009	$9.48	$9.54	$8.94	$9.03
Jan 5, 2009 – Jan 9, 2009	$9.00	$9.28	$8.22	$8.25
Jan 12, 2009 – Jan 16, 2009	$8.21	$8.40	$7.46	$8.39
Jan 19, 2009 – Jan 23, 2009	$8.21	$8.28	$7.35	$7.94
Jan 26, 2009 – Jan 30, 2009	$7.96	$8.76	$7.66	$7.89
Feb 2, 2009 – Feb 6, 2009	$7.84	$8.28	$7.69	$8.21
Feb 9, 2009 – Feb 13, 2009	$8.19	$8.32	$7.45	$7.64
Feb 16, 2009 – Feb 20, 2009	$7.46	$7.64	$6.84	$7.56
Feb 23, 2009 – Feb 27, 2009	$7.62	$7.83	$7.12	$7.24
Mar 2, 2009 – Mar 6, 2009	$7.02	$7.26	$5.88	$6.20
Mar 9, 2009 – Mar 13, 2009	$6.09	$7.12	$6.03	$6.93
Mar 16, 2009 – Mar 20, 2009	$7.04	$7.41	$6.41	$6.63
Mar 23, 2009 – Mar 27, 2009	$6.87	$7.72	$6.82	$7.45
Mar 30, 2009 – Apr 3, 2009	$7.43	$8.90	$7.15	$8.88
Apr 6, 2009 – Apr 9, 2009	$8.74	$9.18	$7.91	$9.16
Apr 13, 2009 – Apr 17, 2009	$9.11	$9.44	$8.11	$9.15
Apr 20, 2009 – Apr 24, 2009	$8.96	$9.50	$8.12	$9.32
Apr 27, 2009 – May 1, 2009	$9.20	$9.72	$8.73	$8.83
May 4, 2009 – May 8, 2009	$9.00	$9.58	$8.82	$9.28
May 11, 2009 – May 15, 2009	$9.09	$9.21	$8.29	$8.41
May 18, 2009 – May 22, 2009	$8.49	$9.13	$8.47	$8.76
May 25, 2009 – May 29, 2009	$8.74	$9.29	$8.69	$9.05
Jun 1, 2009 – Jun 5, 2009	$9.20	$9.69	$9.07	$9.58
Jun 8, 2009 – Jun 12, 2009	$9.60	$9.69	$9.15	$9.47
Jun 15, 2009 – Jun 19, 2009	$9.21	$9.50	$9.02	$9.49
Jun 22, 2009 – Jun 26, 2009	$9.44	$9.77	$9.10	$9.18
Jun 29, 2009 – Jul 2, 2009	$9.40	$9.48	$9.02	$9.02
Jul 6, 2009 – Jul 10, 2009	$9.04	$9.35	$8.41	$8.62
Jul 13, 2009 – Jul 17, 2009	$8.65	$9.46	$8.59	$9.33
Jul 20, 2009 – Jul 24, 2009	$9.37	$9.77	$9.35	$9.67
Jul 27, 2009 – Jul 31, 2009	$9.65	$10.19	$9.63	$10.06
Aug 3, 2009 – Aug 7, 2009	$10.17	$11.33	$10.05	$11.18
Aug 10, 2009 – Aug 14, 2009	$11.16	$11.18	$10.30	$10.47
Aug 17, 2009 – Aug 21, 2009	$10.20	$10.86	$9.89	$10.73
Aug 24, 2009 – Aug 28, 2009	$10.84	$11.37	$10.72	$11.12
Aug 31, 2009 – Sep 4, 2009	$11.00	$11.10	$10.23	$10.60
Sep 7, 2009 – Sep 11, 2009	$10.67	$11.15	$10.63	$11.08
Sep 14, 2009 – Sep 18, 2009	$10.82	$12.10	$10.51	$11.55
Sep 21, 2009 – Sep 25, 2009	$11.42	$11.89	$10.85	$11.04
Sep 28, 2009 – Oct 2, 2009	$11.13	$11.42	$10.37	$10.39
Oct 5, 2009 – Oct 9, 2009	$10.47	$10.84	$9.85	$10.31
Oct 12, 2009 – Oct 16, 2009	$10.34	$10.38	$10.06	$10.08
Oct 19, 2009 – Oct 23, 2009	$10.13	$10.24	$9.90	$10.14
Oct 26, 2009 – Oct 30, 2009	$10.18	$10.33	$9.56	$10.06
Nov 2, 2009 – Nov 6, 2009	$10.01	$10.46	$9.78	$10.37
Nov 9, 2009 – Nov 13, 2009	$10.51	$10.77	$10.37	$10.66
Nov 16, 2009 – Nov 20, 2009	$10.75	$11.01	$10.63	$10.89
Nov 23, 2009 – Nov 27, 2009	$11.00	$11.04	$10.74	$10.88
Nov 30, 2009 – Dec 4, 2009	$10.89	$11.33	$10.84	$11.27
Dec 7, 2009 – Dec 11, 2009	$11.24	$11.36	$10.92	$11.36
Dec 14, 2009 – Dec 18, 2009	$11.40	$12.02	$11.30	$11.96
Dec 21, 2009 – Dec 24, 2009	$11.97	$11.98	$11.35	$11.78
Dec 28, 2009 – Dec 31, 2009	$11.72	$11.78	$11.35	$11.37
Jan 4, 2010 – Jan 8, 2010	$11.52	$12.07	$11.39	$12.05
Jan 11, 2010 – Jan 15, 2010	$12.09	$12.18	$11.89	$12.07
Jan 18, 2010 – Jan 22, 2010	$12.07	$12.33	$11.53	$11.53
Jan 25, 2010 – Jan 29, 2010	$11.68	$12.34	$11.52	$12.33
Feb 1, 2010 – Feb 5, 2010	$12.34	$12.35	$11.29	$11.52
Feb 8, 2010 – Feb 12, 2010	$11.66	$11.93	$11.15	$11.91
Feb 15, 2010 – Feb 19, 2010	$11.95	$12.75	$11.95	$12.61
Feb 22, 2010 – Feb 26, 2010	$12.67	$12.67	$12.23	$12.42
Mar 1, 2010 – Mar 5, 2010	$12.45	$12.67	$12.25	$12.62
Mar 8, 2010 – Mar 12, 2010	$12.64	$13.04	$12.59	$12.94
Mar 15, 2010 – Mar 19, 2010	$12.96	$13.68	$12.85	$13.29
Mar 22, 2010 – Mar 26, 2010	$13.21	$13.80	$13.21	$13.65
Mar 29, 2010 – Apr 1, 2010	$13.70	$13.90	$13.45	$13.57
Apr 5, 2010 – Apr 9, 2010	$13.67	$14.23	$13.57	$14.15
Apr 12, 2010 – Apr 16, 2010	$14.25	$14.52	$13.93	$14.01
Apr 19, 2010 – Apr 23, 2010	$13.92	$14.93	$13.86	$14.84
Apr 26, 2010 – Apr 30, 2010	$14.85	$15.46	$14.65	$14.68
May 3, 2010 – May 7, 2010	$14.52	$14.83	$12.72	$13.54
May 10, 2010 – May 14, 2010	$13.92	$14.76	$13.88	$14.21
May 17, 2010 – May 21, 2010	$14.27	$14.43	$12.94	$13.78
May 24, 2010 – May 28, 2010	$13.99	$14.39	$13.06	$14.01
May 31, 2010 – Jun 4, 2010	$13.95	$14.25	$13.27	$13.31
Jun 7, 2010 – Jun 11, 2010	$13.33	$14.32	$13.14	$14.32
Jun 14, 2010 – Jun 18, 2010	$14.42	$14.91	$14.28	$14.44
Jun 21, 2010 – Jun 25, 2010	$14.56	$14.70	$13.78	$14.33
Jun 28, 2010 – Jul 2, 2010	$14.28	$14.43	$13.33	$13.69
Jul 5, 2010 – Jul 9, 2010	$13.87	$14.33	$13.16	$14.28
Jul 12, 2010 – Jul 16, 2010	$14.24	$14.51	$13.82	$13.89
Jul 19, 2010 – Jul 23, 2010	$13.96	$14.54	$13.75	$14.51
Jul 26, 2010 – Jul 30, 2010	$14.47	$14.99	$14.23	$14.57
Aug 2, 2010 – Aug 6, 2010	$14.81	$15.06	$14.44	$14.70
Aug 9, 2010 – Aug 13, 2010	$14.79	$15.01	$14.48	$14.74
Aug 16, 2010 – Aug 20, 2010	$14.67	$15.08	$14.50	$14.56
Aug 23, 2010 – Aug 27, 2010	$14.59	$14.89	$14.32	$14.84
Aug 30, 2010 – Sep 3, 2010	$14.83	$15.52	$14.62	$15.40
Sep 6, 2010 – Sep 10, 2010	$15.30	$15.40	$15.00	$15.08
Sep 13, 2010 – Sep 17, 2010	$15.19	$15.69	$15.13	$15.47
Sep 20, 2010 – Sep 24, 2010	$15.48	$15.86	$14.93	$15.42
Sep 27, 2010 – Oct 1, 2010	$15.41	$15.56	$15.17	$15.56
Oct 4, 2010 – Oct 8, 2010	$15.52	$15.77	$15.44	$15.67
Oct 11, 2010 – Oct 15, 2010	$15.61	$16.02	$15.59	$15.85
Oct 18, 2010 – Oct 22, 2010	$15.75	$16.47	$15.75	$16.25
Oct 25, 2010 – Oct 29, 2010	$16.32	$16.34	$15.69	$15.76
Nov 1, 2010 – Nov 5, 2010	$15.85	$16.30	$15.72	$16.19
Nov 8, 2010 – Nov 12, 2010	$16.16	$16.21	$15.46	$15.56
Nov 15, 2010 – Nov 19, 2010	$15.65	$15.72	$15.13	$15.48
Nov 22, 2010 – Nov 26, 2010	$15.43	$15.89	$15.40	$15.81
Nov 29, 2010 – Dec 3, 2010	$15.78	$15.93	$15.28	$15.70
Dec 6, 2010 – Dec 10, 2010	$15.66	$15.81	$15.30	$15.50
Dec 13, 2010 – Dec 17, 2010	$15.57	$15.79	$15.29	$15.64
Dec 20, 2010 – Dec 23, 2010	$15.64	$16.05	$15.58	$15.79
Dec 27, 2010 – Dec 31, 2010	$15.72	$16.04	$15.72	$15.85
Jan 3, 2011 – Jan 7, 2011	$15.95	$16.08	$15.56	$15.67
Jan 10, 2011 – Jan 14, 2011	$15.60	$15.73	$15.48	$15.62
Jan 17, 2011 – Jan 21, 2011	$15.69	$15.98	$15.57	$15.68
Jan 24, 2011 – Jan 28, 2011	$15.75	$16.33	$15.73	$16.08
Jan 31, 2011 – Feb 4, 2011	$16.17	$16.40	$16.03	$16.08
Feb 7, 2011 – Feb 11, 2011	$16.15	$16.36	$16.11	$16.20
Feb 14, 2011 – Feb 18, 2011	$16.29	$16.52	$16.15	$16.52
Feb 21, 2011 – Feb 25, 2011	$16.42	$16.66	$16.21	$16.66
Feb 28, 2011 – Mar 4, 2011	$16.82	$16.88	$16.27	$16.30
Mar 7, 2011 – Mar 11, 2011	$16.40	$16.64	$15.95	$16.14
Mar 14, 2011 – Mar 18, 2011	$16.09	$16.24	$15.80	$16.19
Mar 21, 2011 – Mar 25, 2011	$16.25	$16.26	$15.84	$16.18
Mar 28, 2011 – Apr 1, 2011	$16.19	$16.42	$16.03	$16.38
Apr 4, 2011 – Apr 8, 2011	$16.42	$16.49	$16.19	$16.25
Apr 11, 2011 – Apr 15, 2011	$16.27	$16.48	$16.14	$16.45
Apr 18, 2011 – Apr 21, 2011	$16.36	$16.67	$16.17	$16.66
Apr 25, 2011 – Apr 29, 2011	$16.66	$17.13	$16.60	$16.75
May 2, 2011 – May 6, 2011	$16.86	$16.94	$16.60	$16.60
May 9, 2011 – May 13, 2011	$16.60	$16.74	$16.40	$16.48
May 16, 2011 – May 20, 2011	$16.47	$16.74	$16.39	$16.55
May 23, 2011 – May 27, 2011	$16.45	$16.59	$16.23	$16.54
May 30, 2011 – Jun 3, 2011	$16.67	$16.68	$16.01	$16.16
Jun 6, 2011 – Jun 10, 2011	$16.18	$16.24	$15.24	$15.28
Jun 13, 2011 – Jun 17, 2011	$15.31	$15.88	$15.27	$15.84
Jun 20, 2011 – Jun 24, 2011	$15.85	$16.04	$15.44	$15.66
Jun 27, 2011 – Jul 1, 2011	$15.66	$16.18	$15.63	$16.17
Jul 4, 2011 – Jul 8, 2011	$16.20	$16.65	$16.07	$16.61
Jul 11, 2011 – Jul 15, 2011	$16.48	$16.55	$16.02	$16.19
Jul 18, 2011 – Jul 22, 2011	$16.13	$16.45	$15.98	$16.42
Jul 25, 2011 – Jul 29, 2011	$16.30	$16.35	$15.36	$15.49
Aug 1, 2011 – Aug 5, 2011	$16.13	$16.19	$14.21	$14.32
Aug 8, 2011 – Aug 12, 2011	$13.97	$15.57	$13.33	$15.11
Aug 15, 2011 – Aug 19, 2011	$15.34	$15.75	$15.04	$15.29
Aug 22, 2011 – Aug 26, 2011	$15.59	$16.40	$15.13	$16.06
Aug 29, 2011 – Sep 2, 2011	$16.23	$16.66	$15.95	$15.97
Sep 5, 2011 – Sep 9, 2011	$15.56	$16.69	$15.54	$16.12
Sep 12, 2011 – Sep 16, 2011	$15.99	$16.75	$15.93	$16.75
Sep 19, 2011 – Sep 23, 2011	$16.45	$16.71	$15.57	$16.09
Sep 26, 2011 – Sep 30, 2011	$16.19	$16.41	$15.52	$15.52
Oct 3, 2011 – Oct 7, 2011	$15.38	$15.57	$14.34	$14.82
Oct 10, 2011 – Oct 14, 2011	$15.07	$15.63	$14.92	$15.61
Oct 17, 2011 – Oct 21, 2011	$15.56	$16.01	$15.33	$16.00
Oct 24, 2011 – Oct 28, 2011	$16.05	$16.42	$15.92	$16.41
Oct 31, 2011 – Nov 4, 2011	$16.30	$16.41	$15.74	$16.19
Nov 7, 2011 – Nov 11, 2011	$16.24	$16.37	$15.68	$16.09
Nov 14, 2011 – Nov 18, 2011	$16.05	$16.45	$15.84	$16.30
Nov 21, 2011 – Nov 25, 2011	$16.13	$16.16	$15.66	$15.71
Nov 28, 2011 – Dec 2, 2011	$16.13	$16.47	$15.84	$16.15
Dec 5, 2011 – Dec 9, 2011	$16.34	$16.51	$16.07	$16.46
Dec 12, 2011 – Dec 16, 2011	$16.37	$16.79	$16.18	$16.79
Dec 19, 2011 – Dec 23, 2011	$16.81	$17.18	$16.49	$17.12
Dec 26, 2011 – Dec 30, 2011	$17.12	$17.37	$17.01	$17.04
Jan 2, 2012 – Jan 6, 2012	$17.29	$17.38	$16.73	$16.96
Jan 9, 2012 – Jan 13, 2012	$17.06	$17.41	$16.94	$17.39
Jan 16, 2012 – Jan 20, 2012	$17.51	$17.68	$17.23	$17.36
Jan 23, 2012 – Jan 27, 2012	$17.38	$17.88	$17.33	$17.85
Jan 30, 2012 – Feb 3, 2012	$17.77	$18.29	$17.66	$18.26
Feb 6, 2012 – Feb 10, 2012	$18.21	$18.42	$17.99	$18.09
Feb 13, 2012 – Feb 17, 2012	$18.17	$18.23	$17.77	$18.00
Feb 20, 2012 – Feb 24, 2012	$17.97	$18.28	$17.74	$18.20
Feb 27, 2012 – Mar 2, 2012	$18.16	$18.22	$17.86	$18.10
Mar 5, 2012 – Mar 9, 2012	$18.11	$18.36	$18.07	$18.17
Mar 12, 2012 – Mar 16, 2012	$18.20	$18.77	$18.19	$18.64
Mar 19, 2012 – Mar 23, 2012	$18.66	$18.86	$18.47	$18.75
Mar 26, 2012 – Mar 30, 2012	$18.87	$19.26	$18.77	$19.11
Apr 2, 2012 – Apr 5, 2012	$19.11	$19.29	$18.40	$18.50
Apr 9, 2012 – Apr 13, 2012	$18.31	$18.78	$18.18	$18.50
Apr 16, 2012 – Apr 20, 2012	$18.64	$19.13	$18.56	$19.06
Apr 23, 2012 – Apr 27, 2012	$18.93	$19.57	$18.84	$19.44
Apr 30, 2012 – May 4, 2012	$19.40	$19.72	$19.33	$19.46
May 7, 2012 – May 11, 2012	$19.41	$19.74	$19.26	$19.65
May 14, 2012 – May 18, 2012	$19.55	$19.67	$18.82	$18.83
May 21, 2012 – May 25, 2012	$18.87	$19.27	$18.66	$19.11
May 28, 2012 – Jun 1, 2012	$19.25	$19.39	$18.68	$18.78
Jun 4, 2012 – Jun 8, 2012	$18.83	$19.90	$18.67	$19.73
Jun 11, 2012 – Jun 15, 2012	$19.95	$19.95	$19.32	$19.71
Jun 18, 2012 – Jun 22, 2012	$19.68	$20.21	$19.66	$19.93
Jun 25, 2012 – Jun 29, 2012	$19.77	$20.89	$19.77	$20.83
Jul 2, 2012 – Jul 6, 2012	$20.89	$21.06	$20.81	$21.00
Jul 9, 2012 – Jul 13, 2012	$21.00	$21.20	$20.61	$21.20
Jul 16, 2012 – Jul 20, 2012	$21.19	$21.24	$20.63	$20.71
Jul 23, 2012 – Jul 27, 2012	$20.47	$20.95	$20.19	$20.59
Jul 30, 2012 – Aug 3, 2012	$20.62	$20.93	$20.39	$20.73
Aug 6, 2012 – Aug 10, 2012	$20.75	$20.80	$20.16	$20.32
Aug 13, 2012 – Aug 17, 2012	$20.28	$20.99	$20.24	$20.88
Aug 20, 2012 – Aug 24, 2012	$20.92	$21.25	$20.73	$21.20
Aug 27, 2012 – Aug 31, 2012	$21.21	$21.51	$20.99	$21.17
Sep 3, 2012 – Sep 7, 2012	$21.12	$22.22	$20.98	$21.49
Sep 10, 2012 – Sep 14, 2012	$21.44	$21.52	$21.04	$21.20
Sep 17, 2012 – Sep 21, 2012	$21.21	$21.37	$20.63	$20.68
Sep 24, 2012 – Sep 28, 2012	$20.68	$20.93	$20.27	$20.63
Oct 1, 2012 – Oct 5, 2012	$20.72	$20.98	$20.36	$20.80
Oct 8, 2012 – Oct 12, 2012	$20.80	$20.89	$20.62	$20.68
Oct 15, 2012 – Oct 19, 2012	$20.89	$21.03	$20.56	$20.65
Oct 22, 2012 – Oct 26, 2012	$20.65	$20.72	$19.57	$19.98
Oct 29, 2012 – Nov 2, 2012	$20.05	$20.18	$19.67	$19.98
Nov 5, 2012 – Nov 9, 2012	$20.06	$20.07	$19.22	$19.45
Nov 12, 2012 – Nov 16, 2012	$19.46	$19.53	$18.90	$19.45
Nov 19, 2012 – Nov 23, 2012	$19.60	$20.10	$19.34	$19.92
Nov 26, 2012 – Nov 30, 2012	$19.89	$20.68	$19.68	$20.68
Dec 3, 2012 – Dec 7, 2012	$20.63	$20.74	$20.37	$20.66
Dec 10, 2012 – Dec 14, 2012	$20.64	$20.78	$20.41	$20.52
Dec 17, 2012 – Dec 21, 2012	$20.59	$20.89	$20.40	$20.70
Dec 24, 2012 – Dec 28, 2012	$20.69	$20.86	$20.48	$20.49
Dec 31, 2012 – Jan 4, 2013	$20.47	$21.11	$20.42	$21.10
Jan 7, 2013 – Jan 11, 2013	$21.10	$21.93	$20.89	$21.90
Jan 14, 2013 – Jan 18, 2013	$21.87	$22.64	$21.85	$22.48
Jan 21, 2013 – Jan 25, 2013	$22.41	$22.53	$22.09	$22.20
Jan 28, 2013 – Feb 1, 2013	$22.40	$22.61	$22.15	$22.25
Feb 4, 2013 – Feb 8, 2013	$22.22	$22.43	$22.13	$22.15
Feb 11, 2013 – Feb 15, 2013	$22.24	$22.84	$22.16	$22.79
Feb 18, 2013 – Feb 22, 2013	$22.96	$23.07	$22.60	$22.80
Feb 25, 2013 – Mar 1, 2013	$22.81	$23.61	$22.69	$23.56
Mar 4, 2013 – Mar 8, 2013	$23.52	$24.01	$23.34	$23.62
Mar 11, 2013 – Mar 15, 2013	$23.55	$23.55	$22.77	$23.03
Mar 18, 2013 – Mar 22, 2013	$22.89	$22.97	$22.47	$22.88
Mar 25, 2013 – Mar 28, 2013	$22.86	$23.45	$22.65	$23.44
Apr 1, 2013 – Apr 5, 2013	$23.41	$23.80	$23.20	$23.79
Apr 8, 2013 – Apr 12, 2013	$23.80	$24.67	$23.76	$24.67
Apr 15, 2013 – Apr 19, 2013	$24.62	$25.32	$24.20	$25.32
Apr 22, 2013 – Apr 26, 2013	$25.32	$25.84	$25.10	$25.67
Apr 29, 2013 – May 3, 2013	$25.83	$26.85	$25.76	$26.85
May 6, 2013 – May 10, 2013	$26.76	$27.31	$26.61	$27.08
May 13, 2013 – May 17, 2013	$27.14	$28.57	$27.14	$28.57
May 20, 2013 – May 24, 2013	$28.51	$28.78	$25.60	$25.76
May 27, 2013 – May 31, 2013	$25.97	$26.14	$23.66	$23.66
Jun 3, 2013 – Jun 7, 2013	$23.63	$23.89	$22.52	$23.34
Jun 10, 2013 – Jun 14, 2013	$23.35	$23.65	$22.30	$23.39
Jun 17, 2013 – Jun 21, 2013	$23.56	$23.65	$21.01	$21.26
Jun 24, 2013 – Jun 28, 2013	$21.17	$22.35	$20.74	$21.92
Jul 1, 2013 – Jul 5, 2013	$22.03	$22.79	$21.78	$22.30
Jul 8, 2013 – Jul 12, 2013	$22.28	$23.48	$22.22	$23.44
Jul 15, 2013 – Jul 19, 2013	$23.55	$24.06	$23.43	$23.70
Jul 22, 2013 – Jul 26, 2013	$23.75	$24.08	$23.03	$23.16
Jul 29, 2013 – Aug 2, 2013	$23.19	$23.67	$22.47	$22.66
Aug 5, 2013 – Aug 9, 2013	$22.66	$23.03	$22.18	$22.83
Aug 12, 2013 – Aug 16, 2013	$22.80	$22.82	$20.95	$21.05
Aug 19, 2013 – Aug 23, 2013	$21.05	$21.50	$20.62	$21.35
Aug 26, 2013 – Aug 30, 2013	$21.36	$21.38	$20.68	$20.83
Sep 2, 2013 – Sep 6, 2013	$21.09	$21.09	$20.25	$20.64
Sep 9, 2013 – Sep 13, 2013	$20.78	$21.26	$20.59	$20.67
Sep 16, 2013 – Sep 20, 2013	$21.01	$21.83	$20.70	$21.05
Sep 23, 2013 – Sep 27, 2013	$21.08	$21.90	$20.83	$21.33
Sep 30, 2013 – Oct 4, 2013	$21.16	$21.79	$20.90	$21.03
Oct 7, 2013 – Oct 11, 2013	$20.87	$21.54	$20.71	$21.53
Oct 14, 2013 – Oct 18, 2013	$21.45	$22.56	$21.35	$22.17
Oct 21, 2013 – Oct 25, 2013	$22.17	$22.78	$21.40	$22.77
Oct 28, 2013 – Nov 1, 2013	$22.77	$22.88	$22.04	$22.31
Nov 4, 2013 – Nov 8, 2013	$22.32	$22.42	$21.23	$21.31
Nov 11, 2013 – Nov 15, 2013	$21.37	$21.78	$20.95	$21.72
Nov 18, 2013 – Nov 22, 2013	$21.76	$21.78	$20.55	$20.63
Nov 25, 2013 – Nov 29, 2013	$20.72	$20.72	$20.14	$20.37
Dec 2, 2013 – Dec 6, 2013	$20.37	$20.44	$19.55	$19.83
Dec 9, 2013 – Dec 13, 2013	$19.84	$20.48	$19.61	$20.45
Dec 16, 2013 – Dec 20, 2013	$20.61	$21.32	$20.10	$20.12
Dec 23, 2013 – Dec 27, 2013	$20.26	$20.58	$20.13	$20.24
Dec 30, 2013 – Jan 3, 2014	$20.32	$20.33	$19.88	$20.27
Jan 6, 2014 – Jan 10, 2014	$20.40	$20.77	$20.04	$20.71
Jan 13, 2014 – Jan 17, 2014	$20.70	$20.96	$20.49	$20.64
Jan 20, 2014 – Jan 24, 2014	$20.66	$21.37	$20.66	$21.24
Jan 27, 2014 – Jan 31, 2014	$21.29	$22.12	$21.17	$22.00
Feb 3, 2014 – Feb 7, 2014	$22.02	$22.03	$21.18	$21.89
Feb 10, 2014 – Feb 14, 2014	$21.92	$22.62	$21.70	$22.51
Feb 17, 2014 – Feb 21, 2014	$22.69	$23.49	$22.32	$23.43
Feb 24, 2014 – Feb 28, 2014	$23.43	$24.34	$23.42	$24.07
Mar 3, 2014 – Mar 7, 2014	$23.99	$24.15	$22.37	$22.54
Mar 10, 2014 – Mar 14, 2014	$22.24	$23.15	$22.17	$22.93
Mar 17, 2014 – Mar 21, 2014	$23.04	$23.19	$21.85	$22.27
Mar 24, 2014 – Mar 28, 2014	$22.36	$22.48	$21.47	$22.18
Mar 31, 2014 – Apr 4, 2014	$22.22	$22.32	$21.89	$22.17
Apr 7, 2014 – Apr 11, 2014	$22.17	$22.99	$22.13	$22.55
Apr 14, 2014 – Apr 17, 2014	$22.61	$23.33	$22.43	$22.80
Apr 21, 2014 – Apr 25, 2014	$22.81	$23.46	$22.71	$23.34
Apr 28, 2014 – May 2, 2014	$23.39	$23.84	$23.24	$23.61
May 5, 2014 – May 9, 2014	$23.49	$24.23	$23.38	$23.93
May 12, 2014 – May 16, 2014	$24.02	$24.30	$23.44	$23.98
May 19, 2014 – May 23, 2014	$23.91	$24.04	$23.41	$23.46
May 26, 2014 – May 30, 2014	$23.56	$23.86	$23.34	$23.66
Jun 2, 2014 – Jun 6, 2014	$23.66	$24.22	$23.49	$24.09
Jun 9, 2014 – Jun 13, 2014	$24.04	$24.13	$23.50	$23.96
Jun 16, 2014 – Jun 20, 2014	$23.96	$24.56	$23.67	$24.56
Jun 23, 2014 – Jun 27, 2014	$24.54	$24.58	$23.99	$24.27
Jun 30, 2014 – Jul 3, 2014	$24.27	$24.65	$24.07	$24.27
Jul 7, 2014 – Jul 11, 2014	$24.25	$24.82	$24.19	$24.75
Jul 14, 2014 – Jul 18, 2014	$24.80	$25.16	$24.67	$25.13
Jul 21, 2014 – Jul 25, 2014	$25.03	$25.09	$24.32	$24.53
Jul 28, 2014 – Aug 1, 2014	$24.51	$24.75	$23.57	$23.68
Aug 4, 2014 – Aug 8, 2014	$23.71	$24.17	$23.56	$24.14
Aug 11, 2014 – Aug 15, 2014	$24.13	$24.71	$23.96	$24.64
Aug 18, 2014 – Aug 22, 2014	$24.66	$25.15	$24.58	$24.84
Aug 25, 2014 – Aug 29, 2014	$24.96	$24.96	$24.52	$24.74
Sep 1, 2014 – Sep 5, 2014	$24.72	$25.10	$24.52	$25.09
Sep 8, 2014 – Sep 12, 2014	$25.00	$25.08	$23.45	$23.51
Sep 15, 2014 – Sep 19, 2014	$23.53	$23.90	$23.04	$23.30
Sep 22, 2014 – Sep 26, 2014	$23.26	$23.28	$22.44	$22.92
Sep 29, 2014 – Oct 3, 2014	$22.78	$22.92	$22.60	$22.84
Oct 6, 2014 – Oct 10, 2014	$22.85	$24.05	$22.83	$23.63
Oct 13, 2014 – Oct 17, 2014	$23.64	$24.60	$23.48	$24.19
Oct 20, 2014 – Oct 24, 2014	$24.19	$25.08	$24.16	$24.99
Oct 27, 2014 – Oct 31, 2014	$25.00	$26.09	$24.90	$25.68
Nov 3, 2014 – Nov 7, 2014	$25.75	$26.72	$25.74	$26.15
Nov 10, 2014 – Nov 14, 2014	$26.14	$26.36	$25.36	$25.49
Nov 17, 2014 – Nov 21, 2014	$25.50	$25.92	$25.45	$25.64
Nov 24, 2014 – Nov 28, 2014	$25.72	$26.35	$25.70	$26.02
Dec 1, 2014 – Dec 5, 2014	$26.02	$26.32	$25.15	$25.49
Dec 8, 2014 – Dec 12, 2014	$25.48	$26.31	$25.32	$26.08
Dec 15, 2014 – Dec 19, 2014	$26.13	$27.25	$25.74	$27.22
Dec 22, 2014 – Dec 26, 2014	$27.21	$27.83	$27.16	$27.62
Dec 29, 2014 – Jan 2, 2015	$27.62	$27.87	$26.80	$27.33
Jan 5, 2015 – Jan 9, 2015	$27.30	$29.01	$27.12	$28.29
Jan 12, 2015 – Jan 16, 2015	$28.21	$29.69	$28.09	$29.66
Jan 19, 2015 – Jan 23, 2015	$29.65	$30.28	$29.38	$30.09
Jan 26, 2015 – Jan 30, 2015	$30.22	$31.21	$30.17	$30.63
Feb 2, 2015 – Feb 6, 2015	$30.57	$30.61	$28.46	$28.67
Feb 9, 2015 – Feb 13, 2015	$28.61	$29.36	$28.41	$29.34
Feb 16, 2015 – Feb 20, 2015	$29.33	$29.83	$28.83	$29.32
Feb 23, 2015 – Feb 27, 2015	$29.39	$29.64	$27.89	$28.34
Mar 2, 2015 – Mar 6, 2015	$28.43	$29.04	$27.32	$27.59
Mar 9, 2015 – Mar 13, 2015	$27.79	$28.82	$27.64	$28.34
Mar 16, 2015 – Mar 20, 2015	$28.67	$30.41	$28.45	$30.37
Mar 23, 2015 – Mar 27, 2015	$30.32	$30.62	$28.73	$28.91
Mar 30, 2015 – Apr 2, 2015	$29.55	$29.73	$29.02	$29.57
Apr 6, 2015 – Apr 10, 2015	$29.48	$29.92	$27.93	$28.13
Apr 13, 2015 – Apr 17, 2015	$28.08	$28.49	$27.78	$27.99
Apr 20, 2015 – Apr 24, 2015	$28.04	$28.33	$27.88	$28.05
Apr 27, 2015 – May 1, 2015	$28.02	$28.16	$26.41	$26.81
May 4, 2015 – May 8, 2015	$26.97	$27.30	$25.94	$27.01
May 11, 2015 – May 15, 2015	$26.92	$27.45	$26.18	$27.33
May 18, 2015 – May 22, 2015	$27.15	$27.33	$26.63	$26.79
May 25, 2015 – May 29, 2015	$26.78	$26.78	$26.08	$26.10
Jun 1, 2015 – Jun 5, 2015	$26.18	$26.40	$25.58	$25.92
Jun 8, 2015 – Jun 12, 2015	$25.96	$26.33	$25.58	$25.97
Jun 15, 2015 – Jun 19, 2015	$25.99	$26.95	$25.79	$26.38
Jun 22, 2015 – Jun 26, 2015	$26.45	$26.53	$25.33	$25.74
Jun 29, 2015 – Jul 2, 2015	$25.74	$26.56	$25.42	$26.10
Jul 6, 2015 – Jul 10, 2015	$25.98	$26.85	$25.98	$26.66
Jul 13, 2015 – Jul 17, 2015	$26.70	$27.20	$26.34	$27.02
Jul 20, 2015 – Jul 24, 2015	$26.95	$27.26	$26.73	$27.08
Jul 27, 2015 – Jul 31, 2015	$27.02	$27.99	$27.02	$27.89
Aug 3, 2015 – Aug 7, 2015	$27.88	$28.22	$27.12	$27.41
Aug 10, 2015 – Aug 14, 2015	$27.51	$27.64	$27.20	$27.63
Aug 17, 2015 – Aug 21, 2015	$27.49	$28.10	$27.44	$27.50
Aug 24, 2015 – Aug 28, 2015	$26.83	$27.25	$25.67	$26.64
Aug 31, 2015 – Sep 4, 2015	$26.67	$26.68	$25.03	$25.16
Sep 7, 2015 – Sep 11, 2015	$25.77	$26.15	$25.41	$26.14
Sep 14, 2015 – Sep 18, 2015	$26.20	$28.01	$26.11	$27.54
Sep 21, 2015 – Sep 25, 2015	$27.62	$27.89	$27.08	$27.29
Sep 28, 2015 – Oct 2, 2015	$27.22	$27.85	$26.58	$26.78
Oct 5, 2015 – Oct 9, 2015	$26.84	$27.83	$26.83	$27.81
Oct 12, 2015 – Oct 16, 2015	$27.81	$28.47	$27.67	$28.30
Oct 19, 2015 – Oct 23, 2015	$28.30	$29.40	$28.26	$29.05
Oct 26, 2015 – Oct 30, 2015	$29.10	$29.68	$28.66	$28.91
Nov 2, 2015 – Nov 6, 2015	$28.87	$29.57	$27.55	$27.74
Nov 9, 2015 – Nov 13, 2015	$27.71	$27.96	$26.87	$27.72
Nov 16, 2015 – Nov 20, 2015	$27.71	$29.25	$27.61	$29.03
Nov 23, 2015 – Nov 27, 2015	$29.11	$29.37	$28.60	$29.35
Nov 30, 2015 – Dec 4, 2015	$29.41	$29.73	$28.52	$29.34
Dec 7, 2015 – Dec 11, 2015	$29.33	$29.62	$28.38	$28.54
Dec 14, 2015 – Dec 18, 2015	$28.49	$30.39	$28.45	$29.96
Dec 21, 2015 – Dec 24, 2015	$30.26	$30.37	$29.77	$30.10
Dec 28, 2015 – Dec 31, 2015	$30.08	$30.86	$29.97	$30.40
Jan 4, 2016 – Jan 8, 2016	$30.11	$30.97	$29.71	$30.13
Jan 11, 2016 – Jan 15, 2016	$30.26	$31.30	$30.08	$30.73
Jan 18, 2016 – Jan 22, 2016	$30.92	$31.92	$30.00	$31.82
Jan 25, 2016 – Jan 29, 2016	$31.86	$33.02	$31.57	$32.97
Feb 1, 2016 – Feb 5, 2016	$32.83	$34.38	$32.62	$33.03
Feb 8, 2016 – Feb 12, 2016	$32.92	$36.20	$32.40	$35.74
Feb 15, 2016 – Feb 19, 2016	$35.65	$36.25	$34.72	$35.59
Feb 22, 2016 – Feb 26, 2016	$35.79	$35.86	$34.70	$34.77
Feb 29, 2016 – Mar 4, 2016	$34.69	$35.19	$34.28	$34.49
Mar 7, 2016 – Mar 11, 2016	$34.45	$35.52	$34.08	$35.36
Mar 14, 2016 – Mar 18, 2016	$35.20	$36.68	$34.93	$36.31
Mar 21, 2016 – Mar 24, 2016	$36.14	$36.64	$35.68	$36.45
Mar 28, 2016 – Apr 1, 2016	$36.47	$37.38	$36.43	$37.03
Apr 4, 2016 – Apr 8, 2016	$37.04	$37.64	$36.69	$37.48
Apr 11, 2016 – Apr 15, 2016	$37.46	$38.03	$37.06	$37.49
Apr 18, 2016 – Apr 22, 2016	$37.50	$37.81	$35.02	$35.32
Apr 25, 2016 – Apr 29, 2016	$35.32	$36.10	$34.77	$35.34
May 2, 2016 – May 6, 2016	$35.45	$37.95	$35.39	$37.95
May 9, 2016 – May 13, 2016	$38.05	$38.54	$37.20	$37.98
May 16, 2016 – May 20, 2016	$37.97	$38.27	$34.81	$35.33
May 23, 2016 – May 27, 2016	$35.37	$36.10	$34.81	$35.88
May 30, 2016 – Jun 3, 2016	$35.90	$37.91	$35.38	$37.77
Jun 6, 2016 – Jun 10, 2016	$37.73	$38.69	$37.30	$38.52
Jun 13, 2016 – Jun 17, 2016	$38.63	$38.99	$37.93	$38.41
Jun 20, 2016 – Jun 24, 2016	$38.51	$39.85	$37.99	$39.38
Jun 27, 2016 – Jul 1, 2016	$39.27	$42.10	$39.27	$41.84
Jul 4, 2016 – Jul 8, 2016	$42.10	$43.21	$41.00	$42.00
Jul 11, 2016 – Jul 15, 2016	$42.01	$42.61	$41.56	$41.96
Jul 18, 2016 – Jul 22, 2016	$42.03	$42.56	$41.40	$42.30
Jul 25, 2016 – Jul 29, 2016	$42.40	$43.36	$41.47	$43.07
Aug 1, 2016 – Aug 5, 2016	$43.08	$43.56	$41.12	$41.31
Aug 8, 2016 – Aug 12, 2016	$41.25	$41.87	$40.82	$41.36
Aug 15, 2016 – Aug 19, 2016	$41.44	$41.45	$39.92	$40.26
Aug 22, 2016 – Aug 26, 2016	$40.35	$40.89	$39.40	$39.61
Aug 29, 2016 – Sep 2, 2016	$39.77	$40.96	$39.26	$40.06
Sep 5, 2016 – Sep 9, 2016	$40.20	$41.15	$38.84	$38.85
Sep 12, 2016 – Sep 16, 2016	$38.76	$39.89	$38.29	$38.97
Sep 19, 2016 – Sep 23, 2016	$38.99	$41.27	$38.99	$41.14
Sep 26, 2016 – Sep 30, 2016	$41.00	$41.79	$40.57	$40.58
Oct 3, 2016 – Oct 7, 2016	$40.43	$40.47	$36.72	$37.27
Oct 10, 2016 – Oct 14, 2016	$37.38	$38.33	$36.81	$37.62
Oct 17, 2016 – Oct 21, 2016	$37.71	$38.30	$37.32	$37.53
Oct 24, 2016 – Oct 28, 2016	$37.75	$38.14	$35.54	$35.62
Oct 31, 2016 – Nov 4, 2016	$35.74	$36.06	$34.23	$34.92
Nov 7, 2016 – Nov 11, 2016	$35.31	$35.99	$32.08	$33.10
Nov 14, 2016 – Nov 18, 2016	$32.97	$34.63	$32.44	$33.56
Nov 21, 2016 – Nov 25, 2016	$33.61	$34.75	$33.42	$34.42
Nov 28, 2016 – Dec 2, 2016	$34.37	$34.97	$32.56	$33.43
Dec 5, 2016 – Dec 9, 2016	$33.52	$34.12	$32.72	$33.96
Dec 12, 2016 – Dec 16, 2016	$33.90	$34.71	$32.88	$33.88
Dec 19, 2016 – Dec 23, 2016	$34.19	$35.17	$33.99	$34.46
Dec 26, 2016 – Dec 30, 2016	$34.48	$35.44	$34.02	$35.24
Jan 2, 2017 – Jan 6, 2017	$35.39	$36.98	$34.89	$36.69
Jan 9, 2017 – Jan 13, 2017	$36.35	$36.75	$35.71	$36.21
Jan 16, 2017 – Jan 20, 2017	$36.28	$36.97	$36.12	$36.59
Jan 23, 2017 – Jan 27, 2017	$36.63	$37.14	$36.26	$36.44
Jan 30, 2017 – Feb 3, 2017	$36.40	$37.17	$35.71	$36.81
Feb 6, 2017 – Feb 10, 2017	$36.87	$37.85	$36.61	$37.70
Feb 13, 2017 – Feb 17, 2017	$37.62	$38.01	$36.74	$37.41
Feb 20, 2017 – Feb 24, 2017	$37.44	$38.88	$37.28	$38.88
Feb 27, 2017 – Mar 3, 2017	$38.90	$39.27	$36.58	$37.25
Mar 6, 2017 – Mar 10, 2017	$37.13	$37.13	$35.16	$35.44
Mar 13, 2017 – Mar 17, 2017	$35.46	$37.01	$35.43	$36.96
Mar 20, 2017 – Mar 24, 2017	$36.95	$37.32	$36.55	$36.71
Mar 27, 2017 – Mar 31, 2017	$36.69	$37.29	$35.89	$36.89
Apr 3, 2017 – Apr 7, 2017	$36.74	$37.64	$36.53	$37.34
Apr 10, 2017 – Apr 13, 2017	$37.33	$38.24	$37.17	$38.08
Apr 17, 2017 – Apr 21, 2017	$38.25	$38.60	$38.10	$38.26
Apr 24, 2017 – Apr 28, 2017	$38.32	$38.42	$36.26	$36.29
May 1, 2017 – May 5, 2017	$36.38	$36.94	$34.15	$35.21
May 8, 2017 – May 12, 2017	$35.35	$35.50	$33.64	$34.04
May 15, 2017 – May 19, 2017	$34.05	$34.48	$32.87	$33.71
May 22, 2017 – May 26, 2017	$33.75	$34.64	$33.55	$34.32
May 29, 2017 – Jun 2, 2017	$34.39	$35.43	$34.04	$35.32
Jun 5, 2017 – Jun 9, 2017	$35.19	$35.23	$33.87	$34.53
Jun 12, 2017 – Jun 16, 2017	$34.62	$35.73	$34.54	$35.38
Jun 19, 2017 – Jun 23, 2017	$35.37	$35.42	$34.12	$34.51
Jun 26, 2017 – Jun 30, 2017	$34.71	$35.76	$34.43	$34.58
Jul 3, 2017 – Jul 7, 2017	$34.70	$35.26	$33.80	$34.27
Jul 10, 2017 – Jul 14, 2017	$34.29	$35.32	$33.42	$35.24
Jul 17, 2017 – Jul 21, 2017	$35.21	$36.24	$35.15	$35.91
Jul 24, 2017 – Jul 28, 2017	$35.90	$36.63	$35.49	$35.97
Jul 31, 2017 – Aug 4, 2017	$35.97	$36.42	$35.66	$36.13
Aug 7, 2017 – Aug 11, 2017	$36.13	$36.36	$35.36	$35.51
Aug 14, 2017 – Aug 18, 2017	$35.69	$36.46	$35.45	$35.75
Aug 21, 2017 – Aug 25, 2017	$35.81	$36.76	$35.72	$36.50
Aug 28, 2017 – Sep 1, 2017	$36.49	$36.79	$35.70	$36.52
Sep 4, 2017 – Sep 8, 2017	$36.74	$37.70	$36.49	$37.44
Sep 11, 2017 – Sep 15, 2017	$37.61	$37.90	$36.88	$37.81
Sep 18, 2017 – Sep 22, 2017	$37.75	$37.86	$36.23	$36.33
Sep 25, 2017 – Sep 29, 2017	$36.41	$36.99	$35.82	$36.23
Oct 2, 2017 – Oct 6, 2017	$36.23	$36.38	$35.42	$35.78
Oct 9, 2017 – Oct 13, 2017	$35.82	$36.25	$35.62	$36.03
Oct 16, 2017 – Oct 20, 2017	$36.02	$36.21	$35.12	$35.18
Oct 23, 2017 – Oct 27, 2017	$35.32	$35.32	$33.58	$34.16
Oct 30, 2017 – Nov 3, 2017	$34.22	$35.31	$33.83	$35.10
Nov 6, 2017 – Nov 10, 2017	$35.12	$36.17	$35.09	$35.79
Nov 13, 2017 – Nov 17, 2017	$35.93	$36.40	$35.68	$35.92
Nov 20, 2017 – Nov 24, 2017	$35.92	$36.02	$35.62	$35.86
Nov 27, 2017 – Dec 1, 2017	$35.87	$35.95	$35.10	$35.46
Dec 4, 2017 – Dec 8, 2017	$35.47	$35.68	$34.73	$35.48
Dec 11, 2017 – Dec 15, 2017	$35.50	$36.75	$35.28	$36.64
Dec 18, 2017 – Dec 22, 2017	$36.70	$37.17	$35.22	$35.65
Dec 25, 2017 – Dec 29, 2017	$35.70	$36.62	$35.58	$36.53
Jan 1, 2018 – Jan 5, 2018	$36.54	$36.56	$35.18	$35.37
Jan 8, 2018 – Jan 12, 2018	$35.40	$35.49	$33.73	$33.78
Jan 15, 2018 – Jan 19, 2018	$33.95	$34.28	$33.71	$34.05
Jan 22, 2018 – Jan 26, 2018	$34.07	$34.96	$34.07	$34.73
Jan 29, 2018 – Feb 2, 2018	$34.60	$34.71	$32.44	$32.97
Feb 5, 2018 – Feb 9, 2018	$32.73	$33.31	$30.50	$31.45
Feb 12, 2018 – Feb 16, 2018	$31.57	$32.19	$30.40	$32.14
Feb 19, 2018 – Feb 23, 2018	$32.10	$32.32	$31.04	$32.29
Feb 26, 2018 – Mar 2, 2018	$32.41	$32.70	$31.56	$32.13
Mar 5, 2018 – Mar 9, 2018	$32.04	$33.05	$32.04	$32.87
Mar 12, 2018 – Mar 16, 2018	$32.88	$33.61	$32.76	$33.25
Mar 19, 2018 – Mar 23, 2018	$33.24	$33.34	$31.74	$31.87
Mar 26, 2018 – Mar 29, 2018	$32.08	$33.83	$31.88	$33.56
Apr 2, 2018 – Apr 6, 2018	$33.49	$34.51	$32.86	$33.79
Apr 9, 2018 – Apr 13, 2018	$33.80	$34.04	$32.69	$32.96
Apr 16, 2018 – Apr 20, 2018	$33.05	$33.69	$32.00	$32.13
Apr 23, 2018 – Apr 27, 2018	$32.13	$33.61	$31.67	$33.38
Apr 30, 2018 – May 4, 2018	$33.46	$34.16	$32.74	$34.06
May 7, 2018 – May 11, 2018	$34.19	$35.11	$33.72	$34.53
May 14, 2018 – May 18, 2018	$34.42	$34.60	$33.35	$33.66
May 21, 2018 – May 25, 2018	$33.83	$34.73	$33.49	$34.43
May 28, 2018 – Jun 1, 2018	$34.43	$35.20	$34.28	$34.71
Jun 4, 2018 – Jun 8, 2018	$34.84	$35.11	$34.48	$34.86
Jun 11, 2018 – Jun 15, 2018	$34.89	$35.41	$34.27	$34.66
Jun 18, 2018 – Jun 22, 2018	$34.65	$35.29	$34.46	$35.19
Jun 25, 2018 – Jun 29, 2018	$35.26	$35.99	$35.03	$35.34
Jul 2, 2018 – Jul 6, 2018	$35.32	$36.66	$34.65	$36.52
Jul 9, 2018 – Jul 13, 2018	$36.51	$36.67	$35.81	$36.24
Jul 16, 2018 – Jul 20, 2018	$36.15	$36.74	$35.75	$36.46
Jul 23, 2018 – Jul 27, 2018	$36.48	$36.90	$36.03	$36.16
Jul 30, 2018 – Aug 3, 2018	$36.15	$38.08	$35.93	$38.04
Aug 6, 2018 – Aug 10, 2018	$38.12	$38.18	$37.27	$37.27
Aug 13, 2018 – Aug 17, 2018	$37.34	$38.85	$37.25	$38.82
Aug 20, 2018 – Aug 24, 2018	$38.88	$39.08	$38.34	$38.65
Aug 27, 2018 – Aug 31, 2018	$38.74	$38.97	$38.23	$38.78
Sep 3, 2018 – Sep 7, 2018	$38.76	$39.06	$38.39	$38.49
Sep 10, 2018 – Sep 14, 2018	$38.63	$38.86	$37.72	$38.18
Sep 17, 2018 – Sep 21, 2018	$38.21	$38.55	$37.26	$37.73
Sep 24, 2018 – Sep 28, 2018	$37.74	$37.86	$36.94	$37.82
Oct 1, 2018 – Oct 5, 2018	$37.63	$38.11	$37.18	$37.94
Oct 8, 2018 – Oct 12, 2018	$37.94	$39.08	$36.93	$37.13
Oct 15, 2018 – Oct 19, 2018	$37.08	$39.01	$37.07	$38.89
Oct 22, 2018 – Oct 26, 2018	$38.96	$40.25	$38.22	$39.71
Oct 29, 2018 – Nov 2, 2018	$39.84	$41.21	$39.62	$40.21
Nov 5, 2018 – Nov 9, 2018	$40.33	$42.01	$40.28	$41.88
Nov 12, 2018 – Nov 16, 2018	$41.88	$42.60	$41.61	$42.56
Nov 19, 2018 – Nov 23, 2018	$42.56	$43.08	$42.10	$42.31
Nov 26, 2018 – Nov 30, 2018	$42.41	$43.10	$41.80	$42.91
Dec 3, 2018 – Dec 7, 2018	$42.86	$44.47	$42.42	$44.15
Dec 10, 2018 – Dec 14, 2018	$44.17	$44.80	$43.34	$44.42
Dec 17, 2018 – Dec 21, 2018	$44.52	$44.75	$42.59	$42.71
Dec 24, 2018 – Dec 28, 2018	$42.59	$42.88	$40.13	$42.42
Dec 31, 2018 – Jan 4, 2019	$42.44	$42.54	$41.38	$41.97
Jan 7, 2019 – Jan 11, 2019	$41.97	$43.21	$41.71	$43.20
Jan 14, 2019 – Jan 18, 2019	$43.10	$43.80	$42.62	$43.44
Jan 21, 2019 – Jan 25, 2019	$43.57	$43.93	$42.87	$43.82
Jan 28, 2019 – Feb 1, 2019	$43.78	$46.53	$43.67	$45.73
Feb 4, 2019 – Feb 8, 2019	$45.78	$47.39	$45.45	$47.24
Feb 11, 2019 – Feb 15, 2019	$47.22	$47.51	$46.35	$47.25
Feb 18, 2019 – Feb 22, 2019	$47.15	$47.38	$45.50	$47.01
Feb 25, 2019 – Mar 1, 2019	$47.09	$47.10	$45.98	$46.76
Mar 4, 2019 – Mar 8, 2019	$46.81	$47.47	$46.44	$47.17
Mar 11, 2019 – Mar 15, 2019	$47.30	$48.78	$47.25	$48.19
Mar 18, 2019 – Mar 22, 2019	$48.25	$49.69	$47.21	$49.10
Mar 25, 2019 – Mar 29, 2019	$49.09	$50.15	$48.83	$49.90
Apr 1, 2019 – Apr 5, 2019	$49.87	$49.88	$48.41	$49.03
Apr 8, 2019 – Apr 12, 2019	$48.99	$49.14	$47.97	$48.38
Apr 15, 2019 – Apr 18, 2019	$48.43	$48.47	$45.98	$46.49
Apr 22, 2019 – Apr 26, 2019	$46.47	$48.05	$45.60	$47.89
Apr 29, 2019 – May 3, 2019	$47.83	$48.90	$46.96	$47.85
May 6, 2019 – May 10, 2019	$47.73	$48.12	$45.06	$46.44
May 13, 2019 – May 17, 2019	$46.26	$47.46	$46.11	$47.15
May 20, 2019 – May 24, 2019	$47.14	$48.32	$46.35	$48.00
May 27, 2019 – May 31, 2019	$48.16	$48.47	$46.69	$47.85
Jun 3, 2019 – Jun 7, 2019	$48.03	$50.18	$47.62	$49.61
Jun 10, 2019 – Jun 14, 2019	$49.58	$50.31	$48.73	$50.03
Jun 17, 2019 – Jun 21, 2019	$50.19	$50.51	$49.21	$49.34
Jun 24, 2019 – Jun 28, 2019	$49.56	$49.74	$46.64	$47.25
Jul 1, 2019 – Jul 5, 2019	$47.35	$48.42	$46.37	$47.95
Jul 8, 2019 – Jul 12, 2019	$47.96	$48.94	$47.77	$48.45
Jul 15, 2019 – Jul 19, 2019	$48.52	$48.81	$47.06	$47.09
Jul 22, 2019 – Jul 26, 2019	$47.14	$47.82	$46.69	$47.64
Jul 29, 2019 – Aug 2, 2019	$47.80	$48.56	$47.29	$48.15
Aug 5, 2019 – Aug 9, 2019	$48.20	$50.00	$46.92	$49.95
Aug 12, 2019 – Aug 16, 2019	$49.90	$50.25	$49.16	$50.04
Aug 19, 2019 – Aug 23, 2019	$50.05	$50.75	$49.55	$49.83
Aug 26, 2019 – Aug 30, 2019	$50.12	$51.05	$49.82	$50.89
Sep 2, 2019 – Sep 6, 2019	$50.85	$52.89	$50.82	$52.36
Sep 9, 2019 – Sep 13, 2019	$52.20	$52.32	$49.91	$50.07
Sep 16, 2019 – Sep 20, 2019	$50.14	$52.56	$50.14	$52.32
Sep 23, 2019 – Sep 27, 2019	$52.32	$53.43	$51.96	$53.17
Sep 30, 2019 – Oct 4, 2019	$53.07	$54.25	$52.33	$54.21
Oct 7, 2019 – Oct 11, 2019	$53.91	$54.59	$53.51	$53.85
Oct 14, 2019 – Oct 18, 2019	$53.92	$55.00	$53.42	$54.94
Oct 21, 2019 – Oct 25, 2019	$54.86	$56.09	$54.74	$55.91
Oct 28, 2019 – Nov 1, 2019	$55.70	$56.96	$55.43	$56.22
Nov 4, 2019 – Nov 8, 2019	$56.08	$56.20	$52.84	$52.92
Nov 11, 2019 – Nov 15, 2019	$53.00	$53.76	$52.43	$53.70
Nov 18, 2019 – Nov 22, 2019	$53.73	$54.88	$52.48	$52.84
Nov 25, 2019 – Nov 29, 2019	$52.99	$54.16	$52.87	$53.29
Dec 2, 2019 – Dec 6, 2019	$53.12	$53.26	$52.16	$52.80
Dec 9, 2019 – Dec 13, 2019	$52.96	$52.96	$50.15	$50.41
Dec 16, 2019 – Dec 20, 2019	$50.63	$51.10	$49.68	$50.41
Dec 23, 2019 – Dec 27, 2019	$50.54	$51.03	$49.92	$50.93
Dec 30, 2019 – Jan 3, 2020	$50.74	$51.62	$50.18	$51.47
Jan 6, 2020 – Jan 10, 2020	$51.37	$52.11	$51.04	$51.44
Jan 13, 2020 – Jan 17, 2020	$51.56	$53.53	$51.49	$53.26
Jan 20, 2020 – Jan 24, 2020	$53.27	$54.53	$53.26	$53.80
Jan 27, 2020 – Jan 31, 2020	$53.64	$55.37	$53.54	$54.86
Feb 3, 2020 – Feb 7, 2020	$54.88	$55.83	$54.15	$55.63
Feb 10, 2020 – Feb 14, 2020	$55.97	$56.22	$54.57	$56.14
Feb 17, 2020 – Feb 21, 2020	$56.32	$59.41	$55.56	$57.68
Feb 24, 2020 – Feb 28, 2020	$57.45	$58.35	$48.70	$50.81
Mar 2, 2020 – Mar 6, 2020	$51.22	$54.97	$50.29	$53.80
Mar 9, 2020 – Mar 13, 2020	$50.05	$53.83	$46.37	$50.48
Mar 16, 2020 – Mar 20, 2020	$44.78	$46.67	$26.68	$33.28
Mar 23, 2020 – Mar 27, 2020	$32.67	$42.21	$28.35	$39.94
Mar 30, 2020 – Apr 3, 2020	$40.03	$40.44	$30.60	$30.73
Apr 6, 2020 – Apr 9, 2020	$33.15	$42.81	$32.43	$39.96
Apr 13, 2020 – Apr 17, 2020	$39.89	$39.96	$34.99	$36.91
Apr 20, 2020 – Apr 24, 2020	$35.93	$36.68	$34.31	$35.19
Apr 27, 2020 – May 1, 2020	$35.43	$39.93	$35.22	$36.66
May 4, 2020 – May 8, 2020	$36.12	$39.71	$35.46	$38.84
May 11, 2020 – May 15, 2020	$38.22	$38.90	$33.75	$35.39
May 18, 2020 – May 22, 2020	$37.11	$38.03	$35.97	$36.92
May 25, 2020 – May 29, 2020	$38.82	$40.69	$38.34	$39.32
Jun 1, 2020 – Jun 5, 2020	$39.46	$45.65	$39.23	$44.23
Jun 8, 2020 – Jun 12, 2020	$45.68	$45.83	$40.91	$42.96
Jun 15, 2020 – Jun 19, 2020	$41.59	$46.61	$41.59	$43.74
Jun 22, 2020 – Jun 26, 2020	$43.72	$44.24	$40.88	$41.52
Jun 29, 2020 – Jul 2, 2020	$41.93	$44.65	$41.02	$43.61
Jul 6, 2020 – Jul 10, 2020	$44.46	$44.57	$40.20	$40.68
Jul 13, 2020 – Jul 17, 2020	$40.94	$42.14	$40.21	$41.82
Jul 20, 2020 – Jul 24, 2020	$41.67	$41.98	$40.43	$40.98
Jul 27, 2020 – Jul 31, 2020	$40.98	$43.35	$40.49	$43.02
Aug 3, 2020 – Aug 7, 2020	$42.62	$45.03	$42.18	$44.94
Aug 10, 2020 – Aug 14, 2020	$44.99	$45.77	$43.55	$43.71
Aug 17, 2020 – Aug 21, 2020	$43.77	$44.51	$42.84	$43.79
Aug 24, 2020 – Aug 28, 2020	$43.70	$45.52	$43.30	$45.45
Aug 31, 2020 – Sep 4, 2020	$45.33	$46.96	$43.91	$46.29
Sep 7, 2020 – Sep 11, 2020	$46.17	$47.22	$44.95	$45.57
Sep 14, 2020 – Sep 18, 2020	$45.97	$48.04	$44.78	$44.84
Sep 21, 2020 – Sep 25, 2020	$44.26	$44.33	$41.97	$43.10
Sep 28, 2020 – Oct 2, 2020	$44.21	$46.27	$43.33	$46.10
Oct 5, 2020 – Oct 9, 2020	$46.08	$46.65	$44.91	$45.62
Oct 12, 2020 – Oct 16, 2020	$45.50	$45.88	$43.25	$43.70
Oct 19, 2020 – Oct 23, 2020	$44.18	$44.24	$42.21	$43.86
Oct 26, 2020 – Oct 30, 2020	$43.62	$43.64	$41.21	$41.94
Nov 2, 2020 – Nov 6, 2020	$42.32	$43.48	$41.82	$42.04
Nov 9, 2020 – Nov 13, 2020	$44.58	$46.94	$44.32	$45.71
Nov 16, 2020 – Nov 20, 2020	$47.04	$47.18	$43.55	$43.77
Nov 23, 2020 – Nov 27, 2020	$44.04	$45.74	$43.92	$44.68
Nov 30, 2020 – Dec 4, 2020	$44.98	$45.03	$43.62	$44.57
Dec 7, 2020 – Dec 11, 2020	$44.56	$44.65	$43.54	$44.00
Dec 14, 2020 – Dec 18, 2020	$44.31	$45.19	$43.13	$43.31
Dec 21, 2020 – Dec 24, 2020	$43.14	$44.71	$42.72	$44.45
Dec 28, 2020 – Dec 31, 2020	$44.42	$45.43	$44.16	$45.41
Jan 4, 2021 – Jan 8, 2021	$45.42	$45.48	$42.78	$43.64
Jan 11, 2021 – Jan 15, 2021	$43.52	$43.70	$41.64	$42.85
Jan 18, 2021 – Jan 22, 2021	$43.10	$43.79	$42.21	$43.71
Jan 25, 2021 – Jan 29, 2021	$43.83	$45.11	$43.18	$43.30
Feb 1, 2021 – Feb 5, 2021	$43.60	$45.05	$43.15	$44.86
Feb 8, 2021 – Feb 12, 2021	$44.88	$46.56	$44.57	$45.80
Feb 15, 2021 – Feb 19, 2021	$45.94	$46.05	$44.62	$44.80
Feb 22, 2021 – Feb 26, 2021	$44.92	$46.77	$44.32	$44.36
Mar 1, 2021 – Mar 5, 2021	$45.04	$45.46	$42.90	$44.14
Mar 8, 2021 – Mar 12, 2021	$44.23	$46.37	$43.94	$46.33
Mar 15, 2021 – Mar 19, 2021	$46.55	$47.45	$45.29	$45.46
Mar 22, 2021 – Mar 26, 2021	$45.49	$47.55	$45.22	$47.28
Mar 29, 2021 – Apr 1, 2021	$47.26	$48.13	$46.71	$48.10
Apr 5, 2021 – Apr 9, 2021	$48.19	$48.62	$47.67	$48.17
Apr 12, 2021 – Apr 16, 2021	$48.31	$49.79	$47.81	$49.52
Apr 19, 2021 – Apr 23, 2021	$49.64	$51.76	$49.19	$51.28
Apr 26, 2021 – Apr 30, 2021	$51.59	$53.08	$50.29	$51.27
May 3, 2021 – May 7, 2021	$51.34	$51.80	$49.47	$50.49
May 10, 2021 – May 14, 2021	$50.74	$51.00	$47.84	$48.44
May 17, 2021 – May 21, 2021	$48.58	$49.96	$47.82	$49.36
May 24, 2021 – May 28, 2021	$49.59	$51.54	$49.49	$50.89
May 31, 2021 – Jun 4, 2021	$51.12	$52.66	$50.84	$52.39
Jun 7, 2021 – Jun 11, 2021	$52.45	$53.05	$52.06	$52.36
Jun 14, 2021 – Jun 18, 2021	$52.42	$52.61	$49.72	$49.73
Jun 21, 2021 – Jun 25, 2021	$49.96	$50.94	$49.76	$50.69
Jun 28, 2021 – Jul 2, 2021	$50.72	$50.97	$49.08	$50.38
Jul 5, 2021 – Jul 9, 2021	$50.45	$51.43	$50.05	$51.41
Jul 12, 2021 – Jul 16, 2021	$51.28	$52.29	$50.82	$51.93
Jul 19, 2021 – Jul 23, 2021	$51.40	$52.85	$50.80	$52.61
Jul 26, 2021 – Jul 30, 2021	$52.52	$53.52	$52.36	$52.65
Aug 2, 2021 – Aug 6, 2021	$52.87	$53.37	$52.17	$52.89
Aug 9, 2021 – Aug 13, 2021	$52.84	$53.90	$52.43	$53.88
Aug 16, 2021 – Aug 20, 2021	$53.90	$54.47	$53.06	$53.86
Aug 23, 2021 – Aug 27, 2021	$53.91	$54.15	$52.63	$53.59
Aug 30, 2021 – Sep 3, 2021	$53.55	$54.67	$53.34	$54.32
Sep 6, 2021 – Sep 10, 2021	$54.32	$54.32	$51.02	$51.03
Sep 13, 2021 – Sep 17, 2021	$51.61	$51.92	$50.77	$50.86
Sep 20, 2021 – Sep 24, 2021	$50.49	$51.27	$49.76	$49.94
Sep 27, 2021 – Oct 1, 2021	$50.16	$50.46	$48.78	$49.66
Oct 4, 2021 – Oct 8, 2021	$49.50	$51.83	$49.43	$50.68
Oct 11, 2021 – Oct 15, 2021	$50.70	$53.07	$50.54	$52.53
Oct 18, 2021 – Oct 22, 2021	$52.34	$54.19	$52.18	$54.10
Oct 25, 2021 – Oct 29, 2021	$54.13	$56.25	$53.72	$53.86
Nov 1, 2021 – Nov 5, 2021	$53.71	$54.96	$52.49	$54.30
Nov 8, 2021 – Nov 12, 2021	$54.34	$55.15	$53.47	$55.03
Nov 15, 2021 – Nov 19, 2021	$55.76	$56.37	$54.34	$55.40
Nov 22, 2021 – Nov 26, 2021	$55.43	$55.96	$54.04	$54.27
Nov 29, 2021 – Dec 3, 2021	$54.70	$55.15	$51.66	$52.73
Dec 6, 2021 – Dec 10, 2021	$53.14	$54.56	$52.44	$52.48
Dec 13, 2021 – Dec 17, 2021	$52.52	$53.84	$51.47	$53.14
Dec 20, 2021 – Dec 23, 2021	$52.64	$54.43	$52.02	$54.27
Dec 27, 2021 – Dec 31, 2021	$54.29	$56.65	$54.29	$56.32
Jan 3, 2022 – Jan 7, 2022	$56.44	$57.02	$55.15	$56.18
Jan 10, 2022 – Jan 14, 2022	$56.08	$57.08	$55.37	$56.25
Jan 17, 2022 – Jan 21, 2022	$56.08	$56.20	$52.69	$53.43
Jan 24, 2022 – Jan 28, 2022	$52.69	$55.14	$51.72	$54.67
Jan 31, 2022 – Feb 4, 2022	$54.18	$55.28	$53.47	$53.83
Feb 7, 2022 – Feb 11, 2022	$53.77	$54.30	$52.73	$53.28
Feb 14, 2022 – Feb 18, 2022	$53.17	$53.55	$52.54	$52.60
Feb 21, 2022 – Feb 25, 2022	$52.47	$53.26	$50.45	$53.21
Feb 28, 2022 – Mar 4, 2022	$52.69	$53.07	$51.64	$52.95
Mar 7, 2022 – Mar 11, 2022	$52.63	$52.71	$50.81	$51.78
Mar 14, 2022 – Mar 18, 2022	$52.04	$53.06	$51.12	$53.00
Mar 21, 2022 – Mar 25, 2022	$52.96	$53.87	$52.49	$53.84
Mar 28, 2022 – Apr 1, 2022	$53.81	$56.39	$53.78	$56.38
Apr 4, 2022 – Apr 8, 2022	$56.20	$57.67	$55.48	$57.38
Apr 11, 2022 – Apr 14, 2022	$57.36	$58.11	$56.58	$57.74
Apr 18, 2022 – Apr 22, 2022	$57.74	$59.96	$57.67	$58.48
Apr 25, 2022 – Apr 29, 2022	$58.45	$58.57	$55.25	$55.35
May 2, 2022 – May 6, 2022	$55.53	$55.76	$52.16	$52.76
May 9, 2022 – May 13, 2022	$52.27	$53.84	$50.06	$53.79
May 16, 2022 – May 20, 2022	$53.93	$54.92	$52.81	$54.25
May 23, 2022 – May 27, 2022	$54.18	$55.42	$52.89	$55.34
May 30, 2022 – Jun 3, 2022	$54.61	$54.93	$53.63	$53.95
Jun 6, 2022 – Jun 10, 2022	$54.29	$54.55	$52.28	$52.83
Jun 13, 2022 – Jun 17, 2022	$51.95	$52.69	$49.89	$51.95
Jun 20, 2022 – Jun 24, 2022	$52.06	$55.56	$51.86	$55.41
Jun 27, 2022 – Jul 1, 2022	$55.31	$56.61	$54.63	$56.39
Jul 4, 2022 – Jul 8, 2022	$55.95	$56.25	$54.72	$55.44
Jul 11, 2022 – Jul 15, 2022	$55.40	$56.60	$53.74	$56.51
Jul 18, 2022 – Jul 22, 2022	$56.67	$57.45	$55.60	$57.35
Jul 25, 2022 – Jul 29, 2022	$57.47	$59.82	$57.24	$59.67
Aug 1, 2022 – Aug 5, 2022	$59.37	$59.81	$57.71	$58.68
Aug 8, 2022 – Aug 12, 2022	$58.87	$60.30	$58.81	$60.22
Aug 15, 2022 – Aug 19, 2022	$60.16	$60.57	$58.57	$58.80
Aug 22, 2022 – Aug 26, 2022	$58.46	$58.63	$56.36	$56.38
Aug 29, 2022 – Sep 2, 2022	$56.13	$57.00	$54.66	$54.78
Sep 5, 2022 – Sep 9, 2022	$55.03	$55.40	$53.42	$54.05
Sep 12, 2022 – Sep 16, 2022	$54.42	$54.90	$51.08	$52.05
Sep 19, 2022 – Sep 23, 2022	$51.74	$51.89	$49.39	$50.02
Sep 26, 2022 – Sep 30, 2022	$49.78	$49.94	$46.62	$47.31
Oct 3, 2022 – Oct 7, 2022	$47.84	$49.65	$46.89	$47.17
Oct 10, 2022 – Oct 14, 2022	$47.40	$47.81	$45.12	$45.15
Oct 17, 2022 – Oct 21, 2022	$45.82	$47.89	$45.63	$46.85
Oct 24, 2022 – Oct 28, 2022	$47.38	$50.73	$47.28	$50.65
Oct 31, 2022 – Nov 4, 2022	$50.22	$51.79	$48.92	$51.42
Nov 7, 2022 – Nov 11, 2022	$51.51	$53.77	$51.08	$53.03
Nov 14, 2022 – Nov 18, 2022	$52.89	$53.36	$51.52	$52.80
Nov 21, 2022 – Nov 25, 2022	$52.76	$53.60	$52.38	$52.92
Nov 28, 2022 – Dec 2, 2022	$52.68	$52.79	$50.06	$51.53
Dec 5, 2022 – Dec 9, 2022	$51.05	$53.17	$50.59	$52.80
Dec 12, 2022 – Dec 16, 2022	$52.89	$54.43	$51.12	$52.01
Dec 19, 2022 – Dec 23, 2022	$52.01	$53.09	$51.22	$52.77
Dec 26, 2022 – Dec 30, 2022	$52.78	$52.80	$51.60	$52.17
Jan 2, 2023 – Jan 6, 2023	$52.52	$53.64	$51.69	$52.71
Jan 9, 2023 – Jan 13, 2023	$52.66	$54.97	$52.38	$54.44
Jan 16, 2023 – Jan 20, 2023	$54.49	$55.32	$53.33	$54.60
Jan 23, 2023 – Jan 27, 2023	$54.61	$56.49	$54.38	$56.18
Jan 30, 2023 – Feb 3, 2023	$55.99	$56.84	$54.80	$55.80
Feb 6, 2023 – Feb 10, 2023	$55.31	$56.04	$54.51	$55.19
Feb 13, 2023 – Feb 17, 2023	$55.31	$55.60	$54.08	$54.58
Feb 20, 2023 – Feb 24, 2023	$54.28	$55.35	$53.38	$53.64
Feb 27, 2023 – Mar 3, 2023	$54.19	$54.26	$52.02	$53.45
Mar 6, 2023 – Mar 10, 2023	$53.65	$53.78	$50.74	$50.87
Mar 13, 2023 – Mar 17, 2023	$50.87	$53.07	$50.85	$50.87
Mar 20, 2023 – Mar 24, 2023	$51.10	$51.72	$48.96	$50.59
Mar 27, 2023 – Mar 31, 2023	$50.88	$52.73	$49.94	$52.70
Apr 3, 2023 – Apr 6, 2023	$52.39	$52.76	$51.69	$52.07
Apr 10, 2023 – Apr 14, 2023	$51.81	$52.61	$50.35	$50.58
Apr 17, 2023 – Apr 21, 2023	$50.78	$52.11	$50.46	$51.87
Apr 24, 2023 – Apr 28, 2023	$51.91	$52.60	$50.89	$52.52
May 1, 2023 – May 5, 2023	$52.31	$53.11	$50.59	$52.61
May 8, 2023 – May 12, 2023	$52.37	$52.61	$51.31	$51.84
May 15, 2023 – May 19, 2023	$51.83	$52.00	$50.00	$50.12
May 22, 2023 – May 26, 2023	$50.25	$50.82	$48.58	$49.02
May 29, 2023 – Jun 2, 2023	$49.52	$50.45	$49.18	$50.11
Jun 5, 2023 – Jun 9, 2023	$50.19	$51.35	$49.96	$51.13
Jun 12, 2023 – Jun 16, 2023	$51.11	$52.15	$50.89	$51.53
Jun 19, 2023 – Jun 23, 2023	$51.35	$51.40	$49.31	$49.32
Jun 26, 2023 – Jun 30, 2023	$49.50	$50.99	$49.42	$50.40
Jul 3, 2023 – Jul 7, 2023	$50.37	$51.32	$49.90	$50.22
Jul 10, 2023 – Jul 14, 2023	$50.14	$51.56	$49.89	$51.27
Jul 17, 2023 – Jul 21, 2023	$51.16	$53.25	$51.00	$52.90
Jul 24, 2023 – Jul 28, 2023	$53.01	$54.11	$51.53	$51.82
Jul 31, 2023 – Aug 4, 2023	$51.95	$52.08	$49.63	$50.13
Aug 7, 2023 – Aug 11, 2023	$50.21	$50.95	$49.37	$49.62
Aug 14, 2023 – Aug 18, 2023	$49.50	$49.63	$47.86	$48.17
Aug 21, 2023 – Aug 25, 2023	$48.10	$48.72	$47.25	$47.41
Aug 28, 2023 – Sep 1, 2023	$47.57	$48.13	$47.33	$47.80
Sep 4, 2023 – Sep 8, 2023	$47.77	$47.78	$46.57	$47.05
Sep 11, 2023 – Sep 15, 2023	$47.18	$47.24	$45.91	$46.01
Sep 18, 2023 – Sep 22, 2023	$46.24	$46.44	$43.82	$43.85
Sep 25, 2023 – Sep 29, 2023	$43.80	$43.82	$41.99	$42.69
Oct 2, 2023 – Oct 6, 2023	$42.59	$43.21	$41.39	$42.84
Oct 9, 2023 – Oct 13, 2023	$42.66	$43.77	$42.04	$43.25
Oct 16, 2023 – Oct 20, 2023	$43.25	$43.84	$42.18	$42.19
Oct 23, 2023 – Oct 27, 2023	$41.88	$42.93	$41.55	$41.89
Oct 30, 2023 – Nov 3, 2023	$40.60	$44.16	$38.50	$43.71
Nov 6, 2023 – Nov 10, 2023	$43.63	$44.16	$42.84	$43.03
Nov 13, 2023 – Nov 17, 2023	$42.93	$45.98	$42.56	$45.48
Nov 20, 2023 – Nov 24, 2023	$45.38	$46.45	$45.13	$46.34
Nov 27, 2023 – Dec 1, 2023	$46.39	$47.28	$45.90	$47.15
Dec 4, 2023 – Dec 8, 2023	$46.99	$48.75	$46.25	$46.51
Dec 11, 2023 – Dec 15, 2023	$46.63	$50.29	$46.44	$49.48
Dec 18, 2023 – Dec 22, 2023	$49.57	$49.85	$48.78	$49.13
Dec 25, 2023 – Dec 29, 2023	$49.16	$50.62	$49.11	$49.80
Jan 1, 2024 – Jan 5, 2024	$49.53	$50.81	$49.45	$50.24
Jan 8, 2024 – Jan 12, 2024	$50.24	$51.89	$50.15	$51.09
Jan 15, 2024 – Jan 19, 2024	$50.85	$51.09	$48.07	$49.02
Jan 22, 2024 – Jan 26, 2024	$49.12	$49.76	$47.61	$47.68
Jan 29, 2024 – Feb 2, 2024	$47.70	$48.35	$46.73	$47.22
Feb 5, 2024 – Feb 9, 2024	$46.66	$47.00	$45.55	$45.98
Feb 12, 2024 – Feb 16, 2024	$46.05	$46.22	$44.58	$45.60
Feb 19, 2024 – Feb 23, 2024	$45.71	$46.55	$45.04	$46.13
Feb 26, 2024 – Mar 1, 2024	$46.20	$46.29	$44.58	$45.75
Mar 4, 2024 – Mar 8, 2024	$45.55	$46.39	$45.42	$46.34
Mar 11, 2024 – Mar 15, 2024	$46.31	$46.84	$44.70	$45.71
Mar 18, 2024 – Mar 22, 2024	$45.58	$46.32	$45.23	$45.61
Mar 25, 2024 – Mar 28, 2024	$45.77	$47.70	$45.51	$47.61
Apr 1, 2024 – Apr 5, 2024	$47.52	$47.56	$45.73	$46.65
Apr 8, 2024 – Apr 12, 2024	$46.68	$47.86	$45.49	$45.77
Apr 15, 2024 – Apr 19, 2024	$46.02	$46.78	$44.57	$46.67
Apr 22, 2024 – Apr 26, 2024	$46.64	$47.69	$46.24	$47.26
Apr 29, 2024 – May 3, 2024	$47.52	$49.28	$47.16	$48.85
May 6, 2024 – May 10, 2024	$49.05	$49.21	$47.99	$48.63
May 13, 2024 – May 17, 2024	$49.02	$49.08	$48.34	$48.74
May 20, 2024 – May 24, 2024	$48.75	$49.07	$46.07	$46.13
May 27, 2024 – May 31, 2024	$46.50	$46.99	$45.05	$46.91
Jun 3, 2024 – Jun 7, 2024	$47.25	$48.56	$46.80	$47.37
Jun 10, 2024 – Jun 14, 2024	$47.16	$47.54	$46.31	$47.42
Jun 17, 2024 – Jun 21, 2024	$47.18	$47.62	$46.81	$47.22
Jun 24, 2024 – Jun 28, 2024	$47.22	$48.11	$46.08	$46.93
Jul 1, 2024 – Jul 5, 2024	$46.75	$47.45	$46.26	$47.40
Jul 8, 2024 – Jul 12, 2024	$47.36	$50.02	$46.98	$49.78
Jul 15, 2024 – Jul 19, 2024	$49.95	$52.30	$49.69	$51.41
Jul 22, 2024 – Jul 26, 2024	$51.27	$52.04	$50.86	$51.85
Jul 29, 2024 – Aug 2, 2024	$51.95	$53.32	$51.21	$53.21
Aug 5, 2024 – Aug 9, 2024	$51.02	$55.25	$51.02	$54.33
Aug 12, 2024 – Aug 16, 2024	$54.11	$54.70	$53.29	$53.86
Aug 19, 2024 – Aug 23, 2024	$53.85	$54.98	$53.85	$54.80
Aug 26, 2024 – Aug 30, 2024	$55.15	$55.98	$54.69	$55.71
Sep 2, 2024 – Sep 6, 2024	$55.51	$57.10	$55.42	$56.21
Sep 9, 2024 – Sep 13, 2024	$55.95	$56.84	$55.76	$56.49
Sep 16, 2024 – Sep 20, 2024	$56.73	$56.96	$54.43	$55.52
Sep 23, 2024 – Sep 27, 2024	$55.85	$57.00	$55.61	$56.51
Sep 30, 2024 – Oct 4, 2024	$56.66	$57.53	$55.33	$56.09
Oct 7, 2024 – Oct 11, 2024	$55.96	$56.32	$55.27	$55.85
Oct 14, 2024 – Oct 18, 2024	$55.84	$58.58	$55.66	$58.53
Oct 21, 2024 – Oct 25, 2024	$58.38	$58.69	$55.36	$55.45
Oct 28, 2024 – Nov 1, 2024	$55.91	$56.18	$53.44	$53.49
Nov 4, 2024 – Nov 8, 2024	$53.59	$54.55	$50.87	$52.24
Nov 11, 2024 – Nov 15, 2024	$52.25	$53.28	$50.77	$51.36
Nov 18, 2024 – Nov 22, 2024	$51.00	$52.58	$50.84	$52.19
Nov 25, 2024 – Nov 29, 2024	$52.24	$53.41	$51.85	$52.59
Dec 2, 2024 – Dec 6, 2024	$52.53	$52.62	$50.81	$51.26
Dec 9, 2024 – Dec 13, 2024	$51.19	$51.72	$49.98	$50.50
Dec 16, 2024 – Dec 20, 2024	$50.19	$50.62	$47.21	$48.17
Dec 23, 2024 – Dec 27, 2024	$48.10	$48.81	$47.86	$48.06
Dec 30, 2024 – Jan 3, 2025	$47.96	$48.93	$47.64	$48.86
Jan 6, 2025 – Jan 10, 2025	$48.80	$49.14	$47.36	$47.39
Jan 13, 2025 – Jan 17, 2025	$47.46	$50.54	$47.32	$50.09
Jan 20, 2025 – Jan 24, 2025	$50.19	$50.89	$49.09	$49.83
Jan 27, 2025 – Jan 31, 2025	$50.53	$51.50	$49.32	$50.11
Feb 3, 2025 – Feb 7, 2025	$49.68	$50.46	$49.41	$49.88
Feb 10, 2025 – Feb 14, 2025	$49.81	$51.09	$49.12	$50.22
Feb 17, 2025 – Feb 21, 2025	$50.09	$52.84	$49.98	$52.62
Feb 24, 2025 – Feb 28, 2025	$52.29	$53.05	$49.89	$52.56
Mar 3, 2025 – Mar 7, 2025	$52.48	$54.66	$52.44	$54.16
Mar 10, 2025 – Mar 14, 2025	$54.40	$55.92	$51.67	$52.50
Mar 17, 2025 – Mar 21, 2025	$52.74	$53.13	$51.46	$51.67
Mar 24, 2025 – Mar 28, 2025	$51.77	$52.72	$51.40	$52.42
Mar 31, 2025 – Apr 4, 2025	$52.55	$54.15	$51.24	$51.31
Apr 7, 2025 – Apr 11, 2025	$49.03	$51.49	$47.18	$51.37
Apr 14, 2025 – Apr 17, 2025	$51.66	$54.54	$51.50	$54.26
Apr 21, 2025 – Apr 25, 2025	$54.10	$54.77	$52.62	$52.93
Apr 28, 2025 – May 2, 2025	$52.85	$54.09	$52.49	$53.24
May 5, 2025 – May 9, 2025	$53.24	$53.79	$52.25	$52.99
May 12, 2025 – May 16, 2025	$52.48	$52.65	$50.83	$52.56
May 19, 2025 – May 23, 2025	$52.43	$52.69	$51.07	$51.90
May 26, 2025 – May 30, 2025	$52.14	$53.04	$51.92	$52.92
Jun 2, 2025 – Jun 6, 2025	$52.68	$53.14	$52.13	$52.59
Jun 9, 2025 – Jun 13, 2025	$52.55	$54.63	$52.46	$54.13
Jun 16, 2025 – Jun 20, 2025	$54.17	$54.52	$53.61	$53.70
Jun 23, 2025 – Jun 27, 2025	$53.73	$54.89	$53.24	$53.56
Jun 30, 2025 – Jul 3, 2025	$53.59	$54.86	$53.11	$54.42
Jul 7, 2025 – Jul 11, 2025	$54.43	$54.67	$53.39	$53.93
Jul 14, 2025 – Jul 18, 2025	$53.89	$55.64	$53.12	$53.28
Jul 21, 2025 – Jul 25, 2025	$53.47	$54.97	$53.14	$54.63
Jul 28, 2025 – Aug 1, 2025	$54.63	$54.63	$52.88	$53.63
Aug 4, 2025 – Aug 8, 2025	$53.63	$54.97	$53.35	$54.46
Aug 11, 2025 – Aug 15, 2025	$54.40	$55.64	$54.05	$55.44
Aug 18, 2025 – Aug 22, 2025	$55.45	$57.05	$54.85	$55.86
Aug 25, 2025 – Aug 29, 2025	$55.64	$55.83	$54.72	$55.71
Sep 1, 2025 – Sep 5, 2025	$55.27	$56.47	$54.71	$56.47
Sep 8, 2025 – Sep 12, 2025	$56.21	$57.71	$55.84	$57.54
Sep 15, 2025 – Sep 19, 2025	$57.70	$58.19	$56.15	$56.35
Sep 22, 2025 – Sep 26, 2025	$56.49	$57.59	$55.92	$57.45
Sep 29, 2025 – Oct 3, 2025	$57.43	$58.11	$57.23	$57.78
Oct 6, 2025 – Oct 10, 2025	$57.63	$57.77	$55.70	$55.74
Oct 13, 2025 – Oct 17, 2025	$55.60	$57.39	$55.51	$57.34
Oct 20, 2025 – Oct 24, 2025	$57.41	$58.26	$57.10	$57.39
Oct 27, 2025 – Oct 31, 2025	$57.40	$57.79	$54.99	$55.73
Nov 3, 2025 – Nov 7, 2025	$55.45	$56.07	$53.78	$54.66
Nov 10, 2025 – Nov 14, 2025	$54.67	$55.41	$53.85	$54.59
Nov 17, 2025 – Nov 21, 2025	$54.64	$55.23	$54.08	$54.47
Nov 24, 2025 – Nov 28, 2025	$54.69	$55.64	$54.12	$55.63
Dec 1, 2025 – Dec 5, 2025	$55.33	$56.84	$55.06	$56.47
Dec 8, 2025 – Dec 12, 2025	$56.46	$56.46	$54.70	$55.74
Dec 15, 2025 – Dec 19, 2025	$55.90	$56.17	$54.37	$54.39
Dec 22, 2025 – Dec 26, 2025	$54.42	$54.88	$53.94	$54.74
Dec 29, 2025 – Jan 2, 2026	$54.81	$55.82	$54.25	$55.60
Jan 5, 2026 – Jan 9, 2026	$55.60	$56.93	$55.01	$56.44
Jan 12, 2026 – Jan 16, 2026	$56.66	$59.71	$56.57	$59.59
Jan 19, 2026 – Jan 23, 2026	$59.59	$60.11	$58.40	$58.93
Jan 26, 2026 – Jan 30, 2026	$59.22	$59.68	$58.12	$59.61
Feb 2, 2026 – Feb 6, 2026	$59.48	$62.28	$58.91	$61.63
Feb 9, 2026 – Feb 13, 2026	$61.58	$64.60	$60.97	$63.99
Feb 16, 2026 – Feb 20, 2026	$64.08	$65.04	$63.23	$64.46
Feb 23, 2026 – Feb 27, 2026	$64.71	$66.48	$63.36	$65.56
Mar 2, 2026 – Mar 6, 2026	$65.37	$66.27	$62.87	$63.61
Mar 9, 2026 – Mar 13, 2026	$62.83	$64.41	$62.57	$63.06
Mar 16, 2026 – Mar 20, 2026	$63.52	$64.11	$59.30	$59.64
Mar 23, 2026 – Mar 27, 2026	$60.25	$60.45	$58.56	$59.39
Mar 30, 2026 – Apr 2, 2026	$59.95	$61.61	$59.52	$61.15
Apr 6, 2026 – Apr 10, 2026	$60.73	$62.67	$60.58	$62.66
Apr 13, 2026 – Apr 17, 2026	$62.29	$64.16	$61.75	$63.98
Apr 20, 2026 – Apr 24, 2026	$63.90	$64.23	$62.05	$62.25
Apr 27, 2026 – May 1, 2026	$62.22	$63.50	$61.51	$62.99
May 4, 2026 – May 8, 2026	$62.59	$63.26	$60.73	$61.13
May 11, 2026 – May 15, 2026	$61.20	$62.10	$60.33	$60.34
May 18, 2026 – May 22, 2026	$60.66	$61.64	$60.55	$61.23
May 25, 2026 – May 29, 2026	$61.28	$62.12	$60.10	$60.76
Jun 1, 2026 – Jun 5, 2026	$60.21	$60.96	$58.98	$60.33
Jun 8, 2026 – Jun 12, 2026	$60.20	$62.31	$59.35	$62.19
Jun 15, 2026 – Jun 18, 2026	$62.20	$62.44	$59.71	$59.73
Jun 22, 2026 – Jun 26, 2026	$59.95	$62.73	$59.75	$62.59
Jun 29, 2026 – Jul 2, 2026	$62.27	$63.58	$61.54	$63.57
Jul 6, 2026 – Jul 10, 2026	$63.36	$64.47	$62.51	$63.04
Jul 13, 2026 – Jul 17, 2026	$63.19	$66.86	$62.82	$65.43
Jul 20, 2026 – Jul 24, 2026	$65.41	$65.67	$64.13	$65.32
Jul 27, 2026 – Jul 31, 2026	$65.29	$66.29	$63.24	$63.87
Aug 3, 2026 – Aug 7, 2026	$63.88	$64.67	$61.88	$62.24
Aug 10, 2026 – Aug 14, 2026	$61.99	$63.01	$61.00	$62.47
Aug 17, 2026 – Aug 21, 2026	$62.22	$63.26	$61.86	$62.33
Aug 24, 2026 – Aug 28, 2026	$62.63	$63.13	$61.38	$61.71
Aug 31, 2026 – Sep 4, 2026	$61.65	$61.97	$60.87	$61.25

Valuation

Metric	Value	Upside
IC Value	$25.22	-59%
P/E	53.33
P/B	1.45
P/S	9.92
EV/EBITDA	25.20
PEG	275.09
P/TBV	1.66

Valuation history

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

Annual price and model valuations for O, USD per share
Year	Price	IC
2011	$18.12	$19.19
2012	$23.54	$29.41
2013	$22.46	$14.69
2014	$28.37	$32.94
2015	$35.40	$41.03
2016	$35.44	$32.65
2017	$32.89	$30.13
2018	$47.19	$31.92
2019	$53.82	$31.97
2020	$46.34	$34.76
2021	$51.78	$32.33
2022	$50.86	$31.21
2023	$46.32	$53.60
2024	$53.90	$40.10
2025	$63.06	$64.04

Historic valuation ratios

Pick a category, then toggle metrics to compare.

Line items

About Realty Income Corporation

Known as "The Monthly Dividend Company," Realty Income is an S&P 500 corporation committed to delivering reliable monthly income to its shareholders. Operating as a Real Estate Investment Trust (REIT), its monthly payouts are generated from the consistent cash flow of over 6,500 commercial properties, which are leased to various businesses under long-term contracts. With a remarkable 52-year operational history, the firm (NYSE: O) has announced 608 uninterrupted monthly dividends for its common stock and has increased its dividend payout 109 times since going public in 1994. It also holds a distinguished position within the S&P 500 Dividend Aristocrats index. For additional details, please visit the company's official website at www.realtyincome.com.

CEO: Sumit Roy
Employees: 544
Beta: 0.73

Scroll horizontally for additional metrics. Ticker column stays fixed.

Peer comparison for O: 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
O	Realty Income Corporation	$62.51	58.47B	$64.04	+2%	53.33	1.45	9.92	25.20	275.09	1.66	89.80%	28.30%	18.41%	2.73%	2.33%	1.51%	0.83	1.42	0.51	0.51	9.13	19.39%	9.07%	15.73%	7.00%	1.37	5.83%	5.12%	273.00%	5.12%	54.99	22.40	15.56	0.97
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
AKR	Acadia Realty Trust	$20.65	2.84B	$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
BRX	Brixmor Property Group In…	$30.37	9.32B	$27.57	-9%	23.10	2.96	6.50	14.07	183.14	3.09	75.17%	36.71%	28.16%	12.89%	6.12%	4.28%	1.95	2.24	1.10	1.10	5.37	12.61%	6.73%	4.37%	7.31%	1.06	7.93%	3.97%	91.70%	3.98%	28.67	22.14	10.52	1.15
FRT	Federal Realty Investment…	$118.69	10.25B	$59.40	-50%	21.39	2.71	6.88	14.10	53.40	2.72	9.73%	35.93%	32.15%	12.81%	5.82%	4.66%	1.55	2.54	1.02	1.04	5.06	40.06%	6.35%	0.99%	3.76%	1.77	4.20%	4.41%	94.40%	4.47%	29.85	41.43	10.72	1.06
GTY	Getty Realty Corp.	$33.39	2.07B	$32.12	-4%	22.91	1.69	8.18	15.24	286.34	2.10	40.19%	54.95%	35.72%	7.79%	6.11%	3.82%	0.98	2.63	29.85	45.79	5.56	8.00%	9.02%	-2.01%	7.00%	46.94	6.37%	5.99%	137.20%	6.06%	23.45	22.49	12.89	1.32
KIM	Kimco Realty Corporation	$24.46	16.5B	$20.49	-16%	26.26	1.47	7.14	14.60	51.59	1.47	54.66%	35.17%	27.29%	5.53%	4.01%	2.91%	0.83	1.85	1.08	1.08	5.19	50.91%	5.06%	13.40%	5.06%	1.25	4.13%	4.68%	122.90%	5.49%	31.49	30.68	11.07	1.21
MAC	The Macerich Company	$24.40	7.26B	$17.58	-28%	-23.98	1.93	4.66	24.42	—	1.95	38.16%	16.52%	-19.42%	-7.57%	2.16%	-2.33%	2.12	0.78	0.09	0.09	12.74	-1.28%	10.58%	13.46%	6.80%	0.28	4.19%	3.98%	-95.50%	3.98%	58.94	30.75	9.74	-0.11
NNN	NNN REIT, Inc.	$46.84	8.91B	$43.85	-6%	21.09	1.86	8.88	15.15	—	1.88	38.00%	61.53%	42.08%	8.89%	6.35%	4.27%	1.09	2.82	0.19	0.11	5.60	-3.72%	6.55%	4.98%	8.12%	1.72	7.43%	5.39%	113.70%	5.39%	22.88	19.54	14.07	1.12
NTST	NETSTREIT Corp.	$20.69	2.01B	$23.79	+15%	236.29	1.13	8.41	18.11	—	1.29	90.04%	34.60%	3.54%	0.50%	2.81%	0.28%	0.78	1.18	7.06	5.55	7.30	-151.25%	19.79%	21.41%	6.68%	3.25	4.59%	4.31%	1017.40%	4.31%	40.71	25.10	14.09	0.97
REG	Regency Centers Corporati…	$77.12	14.08B	$38.72	-50%	26.29	2.06	9.15	17.68	78.14	2.19	44.66%	37.03%	33.94%	7.94%	4.72%	4.26%	0.86	2.72	1.05	1.05	5.13	33.65%	3.39%	-11.92%	2.77%	2.20	3.23%	3.69%	97.10%	3.75%	34.82	50.87	12.89	1.52
SITC	SITE Centers Corp.	$3.15	165.3M	$16.93	+437%	1.28	0.68	1.85	0.77	—	0.70	-5.68%	-1.26%	144.40%	41.78%	-0.30%	26.30%	0.22	-0.10	36.38	35.38	-0.19	-65.30%	-55.61%	-65.01%	8.61%	5.22	3.72%	156.10%	200.00%	284.05%	-117.67	9.34	1.49	2.29
SKT	Tanger Inc.	$39.31	4.52B	$34.36	-13%	32.70	5.53	6.72	16.59	261.64	5.65	69.65%	30.15%	19.74%	17.59%	7.81%	4.74%	2.39	2.66	0.30	0.10	4.97	12.50%	10.55%	88.85%	7.56%	1.67	13.16%	3.38%	110.60%	3.38%	31.81	18.89	9.59	1.32
SPG	Simon Property Group, Inc…	$222.91	72.29B	$192.37	-14%	12.87	11.44	9.36	11.19	13.58	11.44	85.72%	49.89%	72.51%	113.56%	10.53%	12.68%	5.60	3.26	0.16	0.16	3.61	94.77%	6.72%	16.55%	5.99%	0.41	11.90%	4.69%	60.40%	5.07%	27.69	24.66	13.81	1.04

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($25.22 ÷ $61.25) − 1 = -58.82% (IC, example).

Price history

Valuation

Valuation history

Historic valuation ratios

About Realty Income Corporation

Peer comparison