US · OHI

Omega Healthcare Investors, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Real Estate · REIT - Healthcare Facilities
Headquarters: Hunt Valley, MD 21030
Website: omegahealthcare.com

Price · as of 2026-09-04

$46.38

Market cap 14.49B

Price history

Weekly OHLC price history for OHI, USD per share
Week	Open	High	Low	Close
Oct 2, 2006 – Oct 6, 2006	$3.60	$3.67	$3.59	$3.65
Oct 9, 2006 – Oct 13, 2006	$3.65	$3.87	$3.60	$3.85
Oct 16, 2006 – Oct 20, 2006	$3.83	$3.83	$3.72	$3.76
Oct 23, 2006 – Oct 27, 2006	$3.74	$3.99	$3.73	$3.90
Oct 30, 2006 – Nov 3, 2006	$3.90	$4.02	$3.83	$3.89
Nov 6, 2006 – Nov 10, 2006	$3.90	$3.93	$3.78	$3.88
Nov 13, 2006 – Nov 17, 2006	$3.88	$4.04	$3.85	$3.97
Nov 20, 2006 – Nov 24, 2006	$3.97	$4.18	$3.96	$4.14
Nov 27, 2006 – Dec 1, 2006	$4.12	$4.25	$4.02	$4.19
Dec 4, 2006 – Dec 8, 2006	$4.21	$4.29	$4.04	$4.07
Dec 11, 2006 – Dec 15, 2006	$4.06	$4.30	$4.06	$4.18
Dec 18, 2006 – Dec 22, 2006	$4.19	$4.19	$4.08	$4.13
Dec 25, 2006 – Dec 29, 2006	$4.16	$4.26	$4.15	$4.23
Jan 1, 2007 – Jan 5, 2007	$4.27	$4.31	$3.97	$4.07
Jan 8, 2007 – Jan 12, 2007	$4.06	$4.20	$3.98	$4.19
Jan 15, 2007 – Jan 19, 2007	$4.20	$4.29	$4.11	$4.29
Jan 22, 2007 – Jan 26, 2007	$4.29	$4.32	$4.17	$4.30
Jan 29, 2007 – Feb 2, 2007	$4.29	$4.47	$4.29	$4.40
Feb 5, 2007 – Feb 9, 2007	$4.37	$4.52	$4.25	$4.50
Feb 12, 2007 – Feb 16, 2007	$4.52	$4.59	$4.42	$4.53
Feb 19, 2007 – Feb 23, 2007	$4.50	$4.65	$4.49	$4.56
Feb 26, 2007 – Mar 2, 2007	$4.59	$4.59	$4.21	$4.23
Mar 5, 2007 – Mar 9, 2007	$4.09	$4.28	$3.99	$4.28
Mar 12, 2007 – Mar 16, 2007	$4.23	$4.30	$4.01	$4.11
Mar 19, 2007 – Mar 23, 2007	$4.14	$4.37	$4.12	$4.31
Mar 26, 2007 – Mar 30, 2007	$4.31	$4.32	$4.07	$4.16
Apr 2, 2007 – Apr 5, 2007	$4.16	$4.25	$4.08	$4.22
Apr 9, 2007 – Apr 13, 2007	$4.23	$4.23	$4.04	$4.15
Apr 16, 2007 – Apr 20, 2007	$4.15	$4.31	$4.10	$4.26
Apr 23, 2007 – Apr 27, 2007	$4.24	$4.45	$4.19	$4.28
Apr 30, 2007 – May 4, 2007	$4.28	$4.28	$4.04	$4.21
May 7, 2007 – May 11, 2007	$4.22	$4.29	$4.14	$4.18
May 14, 2007 – May 18, 2007	$4.18	$4.19	$3.94	$3.98
May 21, 2007 – May 25, 2007	$3.99	$4.21	$3.98	$4.07
May 28, 2007 – Jun 1, 2007	$4.08	$4.44	$4.08	$4.27
Jun 4, 2007 – Jun 8, 2007	$4.26	$4.28	$4.00	$4.10
Jun 11, 2007 – Jun 15, 2007	$4.09	$4.15	$3.95	$4.04
Jun 18, 2007 – Jun 22, 2007	$4.05	$4.15	$3.96	$4.04
Jun 25, 2007 – Jun 29, 2007	$4.03	$4.05	$3.83	$3.90
Jul 2, 2007 – Jul 6, 2007	$3.91	$4.14	$3.91	$4.11
Jul 9, 2007 – Jul 13, 2007	$4.11	$4.11	$3.89	$3.98
Jul 16, 2007 – Jul 20, 2007	$3.96	$3.99	$3.74	$3.80
Jul 23, 2007 – Jul 27, 2007	$3.82	$3.83	$2.96	$3.24
Jul 30, 2007 – Aug 3, 2007	$3.19	$3.82	$3.15	$3.31
Aug 6, 2007 – Aug 10, 2007	$3.32	$3.77	$3.11	$3.66
Aug 13, 2007 – Aug 17, 2007	$3.75	$4.03	$3.41	$3.76
Aug 20, 2007 – Aug 24, 2007	$3.79	$3.79	$3.61	$3.75
Aug 27, 2007 – Aug 31, 2007	$3.76	$3.79	$3.56	$3.75
Sep 3, 2007 – Sep 7, 2007	$3.72	$3.75	$3.53	$3.54
Sep 10, 2007 – Sep 14, 2007	$3.57	$3.78	$3.44	$3.78
Sep 17, 2007 – Sep 21, 2007	$3.78	$4.11	$3.73	$4.04
Sep 24, 2007 – Sep 28, 2007	$4.04	$4.13	$3.88	$3.91
Oct 1, 2007 – Oct 5, 2007	$3.91	$4.37	$3.91	$4.37
Oct 8, 2007 – Oct 12, 2007	$4.35	$4.36	$4.14	$4.17
Oct 15, 2007 – Oct 19, 2007	$4.16	$4.18	$3.81	$3.82
Oct 22, 2007 – Oct 26, 2007	$3.75	$4.26	$3.75	$4.18
Oct 29, 2007 – Nov 2, 2007	$4.22	$4.38	$3.97	$4.02
Nov 5, 2007 – Nov 9, 2007	$3.95	$4.16	$3.94	$4.06
Nov 12, 2007 – Nov 16, 2007	$4.07	$4.28	$3.99	$4.08
Nov 19, 2007 – Nov 23, 2007	$4.05	$4.22	$3.75	$4.15
Nov 26, 2007 – Nov 30, 2007	$4.15	$4.25	$3.84	$4.14
Dec 3, 2007 – Dec 7, 2007	$4.12	$4.27	$3.92	$4.25
Dec 10, 2007 – Dec 14, 2007	$4.26	$4.35	$4.04	$4.08
Dec 17, 2007 – Dec 21, 2007	$4.02	$4.32	$3.94	$4.15
Dec 24, 2007 – Dec 28, 2007	$4.21	$4.33	$4.05	$4.07
Dec 31, 2007 – Jan 4, 2008	$4.06	$4.14	$3.77	$3.85
Jan 7, 2008 – Jan 11, 2008	$3.89	$4.24	$3.84	$4.05
Jan 14, 2008 – Jan 18, 2008	$4.10	$4.22	$3.88	$4.02
Jan 21, 2008 – Jan 25, 2008	$3.87	$4.53	$3.81	$4.31
Jan 28, 2008 – Feb 1, 2008	$4.29	$4.53	$4.09	$4.24
Feb 4, 2008 – Feb 8, 2008	$4.22	$4.46	$4.11	$4.33
Feb 11, 2008 – Feb 15, 2008	$4.32	$4.44	$4.15	$4.23
Feb 18, 2008 – Feb 22, 2008	$4.29	$4.41	$4.18	$4.30
Feb 25, 2008 – Feb 29, 2008	$4.30	$4.50	$4.25	$4.41
Mar 3, 2008 – Mar 7, 2008	$4.41	$4.47	$4.03	$4.11
Mar 10, 2008 – Mar 14, 2008	$4.12	$4.50	$4.06	$4.30
Mar 17, 2008 – Mar 20, 2008	$4.18	$4.76	$4.15	$4.71
Mar 24, 2008 – Mar 28, 2008	$4.74	$4.99	$4.52	$4.58
Mar 31, 2008 – Apr 4, 2008	$4.57	$4.69	$4.19	$4.28
Apr 7, 2008 – Apr 11, 2008	$4.31	$4.32	$4.18	$4.25
Apr 14, 2008 – Apr 18, 2008	$4.22	$4.63	$4.16	$4.48
Apr 21, 2008 – Apr 25, 2008	$4.43	$4.80	$4.39	$4.75
Apr 28, 2008 – May 2, 2008	$4.81	$4.82	$4.56	$4.70
May 5, 2008 – May 9, 2008	$4.72	$4.79	$4.62	$4.72
May 12, 2008 – May 16, 2008	$4.74	$4.90	$4.71	$4.81
May 19, 2008 – May 23, 2008	$4.84	$4.84	$4.68	$4.77
May 26, 2008 – May 30, 2008	$4.75	$4.81	$4.67	$4.72
Jun 2, 2008 – Jun 6, 2008	$4.72	$5.09	$4.67	$4.91
Jun 9, 2008 – Jun 13, 2008	$4.93	$4.97	$4.73	$4.81
Jun 16, 2008 – Jun 20, 2008	$4.82	$4.86	$4.58	$4.75
Jun 23, 2008 – Jun 27, 2008	$4.77	$4.78	$4.42	$4.45
Jun 30, 2008 – Jul 3, 2008	$4.47	$4.47	$4.23	$4.29
Jul 7, 2008 – Jul 11, 2008	$4.31	$4.50	$4.14	$4.40
Jul 14, 2008 – Jul 18, 2008	$4.43	$4.70	$4.18	$4.66
Jul 21, 2008 – Jul 25, 2008	$4.66	$4.97	$4.62	$4.72
Jul 28, 2008 – Aug 1, 2008	$4.71	$4.79	$4.52	$4.69
Aug 4, 2008 – Aug 8, 2008	$4.70	$4.95	$4.55	$4.87
Aug 11, 2008 – Aug 15, 2008	$4.88	$5.15	$4.84	$4.92
Aug 18, 2008 – Aug 22, 2008	$4.92	$4.97	$4.56	$4.76
Aug 25, 2008 – Aug 29, 2008	$4.71	$4.85	$4.66	$4.81
Sep 1, 2008 – Sep 5, 2008	$4.86	$4.97	$4.68	$4.76
Sep 8, 2008 – Sep 12, 2008	$4.83	$5.00	$4.64	$4.81
Sep 15, 2008 – Sep 19, 2008	$4.59	$5.15	$4.43	$5.11
Sep 22, 2008 – Sep 26, 2008	$5.05	$5.18	$4.78	$5.18
Sep 29, 2008 – Oct 3, 2008	$5.16	$5.30	$4.78	$4.78
Oct 6, 2008 – Oct 10, 2008	$4.68	$5.32	$3.66	$4.58
Oct 13, 2008 – Oct 17, 2008	$4.81	$4.96	$3.63	$4.16
Oct 20, 2008 – Oct 24, 2008	$4.23	$4.36	$3.57	$3.60
Oct 27, 2008 – Oct 31, 2008	$3.54	$4.16	$3.11	$4.15
Nov 3, 2008 – Nov 7, 2008	$4.13	$4.25	$3.76	$4.04
Nov 10, 2008 – Nov 14, 2008	$4.10	$4.20	$3.56	$3.63
Nov 17, 2008 – Nov 21, 2008	$3.60	$3.75	$2.56	$2.95
Nov 24, 2008 – Nov 28, 2008	$3.08	$3.66	$2.87	$3.64
Dec 1, 2008 – Dec 5, 2008	$3.54	$3.75	$3.06	$3.71
Dec 8, 2008 – Dec 12, 2008	$3.85	$4.11	$3.50	$3.82
Dec 15, 2008 – Dec 19, 2008	$3.83	$4.33	$3.58	$3.85
Dec 22, 2008 – Dec 26, 2008	$3.85	$4.32	$3.53	$3.99
Dec 29, 2008 – Jan 2, 2009	$3.98	$4.60	$3.94	$4.11
Jan 5, 2009 – Jan 9, 2009	$4.10	$4.32	$3.64	$3.65
Jan 12, 2009 – Jan 16, 2009	$3.66	$4.19	$3.49	$4.06
Jan 19, 2009 – Jan 23, 2009	$3.98	$4.10	$3.59	$4.05
Jan 26, 2009 – Jan 30, 2009	$4.03	$4.54	$3.97	$4.11
Feb 2, 2009 – Feb 6, 2009	$4.05	$4.55	$4.01	$4.54
Feb 9, 2009 – Feb 13, 2009	$4.55	$4.61	$3.85	$3.98
Feb 16, 2009 – Feb 20, 2009	$3.90	$4.06	$3.65	$4.04
Feb 23, 2009 – Feb 27, 2009	$4.12	$4.12	$3.64	$3.69
Mar 2, 2009 – Mar 6, 2009	$3.67	$3.67	$3.13	$3.34
Mar 9, 2009 – Mar 13, 2009	$3.28	$4.05	$3.24	$3.91
Mar 16, 2009 – Mar 20, 2009	$4.02	$4.18	$3.53	$3.61
Mar 23, 2009 – Mar 27, 2009	$3.74	$4.19	$3.62	$3.75
Mar 30, 2009 – Apr 3, 2009	$3.66	$4.40	$3.58	$4.37
Apr 6, 2009 – Apr 9, 2009	$4.31	$4.39	$3.83	$4.37
Apr 13, 2009 – Apr 17, 2009	$4.33	$4.37	$3.84	$4.16
Apr 20, 2009 – Apr 24, 2009	$4.10	$4.63	$3.81	$4.53
Apr 27, 2009 – May 1, 2009	$4.42	$4.67	$4.27	$4.36
May 4, 2009 – May 8, 2009	$4.49	$4.81	$4.31	$4.63
May 11, 2009 – May 15, 2009	$4.52	$4.56	$3.97	$4.05
May 18, 2009 – May 22, 2009	$4.14	$4.36	$4.09	$4.20
May 25, 2009 – May 29, 2009	$4.18	$4.58	$4.15	$4.57
Jun 1, 2009 – Jun 5, 2009	$4.63	$4.98	$4.61	$4.88
Jun 8, 2009 – Jun 12, 2009	$4.87	$4.88	$4.44	$4.56
Jun 15, 2009 – Jun 19, 2009	$4.51	$4.51	$4.25	$4.39
Jun 22, 2009 – Jun 26, 2009	$4.36	$4.47	$4.21	$4.45
Jun 29, 2009 – Jul 2, 2009	$4.44	$4.56	$4.26	$4.26
Jul 6, 2009 – Jul 10, 2009	$4.29	$4.50	$4.16	$4.25
Jul 13, 2009 – Jul 17, 2009	$4.29	$4.68	$4.21	$4.58
Jul 20, 2009 – Jul 24, 2009	$4.63	$4.80	$4.54	$4.73
Jul 27, 2009 – Jul 31, 2009	$4.75	$5.11	$4.68	$4.88
Aug 3, 2009 – Aug 7, 2009	$4.96	$5.55	$4.88	$5.50
Aug 10, 2009 – Aug 14, 2009	$5.45	$5.47	$4.97	$5.07
Aug 17, 2009 – Aug 21, 2009	$4.99	$5.17	$4.78	$5.08
Aug 24, 2009 – Aug 28, 2009	$5.11	$5.11	$4.86	$4.96
Aug 31, 2009 – Sep 4, 2009	$4.89	$4.96	$4.59	$4.77
Sep 7, 2009 – Sep 11, 2009	$4.84	$4.96	$4.79	$4.86
Sep 14, 2009 – Sep 18, 2009	$4.83	$5.19	$4.80	$5.02
Sep 21, 2009 – Sep 25, 2009	$4.96	$5.00	$4.55	$4.69
Sep 28, 2009 – Oct 2, 2009	$4.70	$4.91	$4.39	$4.43
Oct 5, 2009 – Oct 9, 2009	$4.47	$4.56	$4.31	$4.45
Oct 12, 2009 – Oct 16, 2009	$4.60	$4.71	$4.49	$4.60
Oct 19, 2009 – Oct 23, 2009	$4.60	$4.77	$4.50	$4.54
Oct 26, 2009 – Oct 30, 2009	$4.55	$4.62	$4.27	$4.52
Nov 2, 2009 – Nov 6, 2009	$4.60	$4.84	$4.51	$4.78
Nov 9, 2009 – Nov 13, 2009	$4.84	$5.22	$4.81	$5.22
Nov 16, 2009 – Nov 20, 2009	$5.08	$5.67	$5.07	$5.34
Nov 23, 2009 – Nov 27, 2009	$5.43	$5.47	$5.16	$5.19
Nov 30, 2009 – Dec 4, 2009	$5.21	$5.69	$5.13	$5.62
Dec 7, 2009 – Dec 11, 2009	$5.65	$5.65	$5.40	$5.50
Dec 14, 2009 – Dec 18, 2009	$5.52	$5.65	$5.40	$5.64
Dec 21, 2009 – Dec 24, 2009	$5.66	$5.94	$5.62	$5.83
Dec 28, 2009 – Dec 31, 2009	$5.88	$5.99	$5.79	$5.80
Jan 4, 2010 – Jan 8, 2010	$5.89	$6.04	$5.79	$5.92
Jan 11, 2010 – Jan 15, 2010	$5.93	$6.00	$5.76	$5.96
Jan 18, 2010 – Jan 22, 2010	$5.96	$6.16	$5.88	$5.89
Jan 25, 2010 – Jan 29, 2010	$5.97	$6.04	$5.63	$5.67
Feb 1, 2010 – Feb 5, 2010	$5.70	$5.87	$5.15	$5.47
Feb 8, 2010 – Feb 12, 2010	$5.60	$5.65	$5.27	$5.53
Feb 15, 2010 – Feb 19, 2010	$5.56	$5.69	$5.52	$5.64
Feb 22, 2010 – Feb 26, 2010	$5.66	$5.77	$5.57	$5.75
Mar 1, 2010 – Mar 5, 2010	$5.76	$5.87	$5.69	$5.86
Mar 8, 2010 – Mar 12, 2010	$5.86	$6.21	$5.84	$6.19
Mar 15, 2010 – Mar 19, 2010	$6.18	$6.29	$6.07	$6.13
Mar 22, 2010 – Mar 26, 2010	$6.11	$6.39	$6.07	$6.18
Mar 29, 2010 – Apr 1, 2010	$6.19	$6.20	$5.90	$5.93
Apr 5, 2010 – Apr 9, 2010	$5.97	$6.29	$5.96	$6.09
Apr 12, 2010 – Apr 16, 2010	$6.11	$6.24	$5.84	$5.85
Apr 19, 2010 – Apr 23, 2010	$5.83	$6.39	$5.82	$6.38
Apr 26, 2010 – Apr 30, 2010	$6.38	$6.44	$6.14	$6.16
May 3, 2010 – May 7, 2010	$6.18	$6.33	$5.39	$5.59
May 10, 2010 – May 14, 2010	$5.83	$6.30	$5.79	$5.97
May 17, 2010 – May 21, 2010	$5.99	$6.11	$5.56	$5.90
May 24, 2010 – May 28, 2010	$5.90	$6.20	$5.57	$6.11
May 31, 2010 – Jun 4, 2010	$6.06	$6.14	$5.70	$5.72
Jun 7, 2010 – Jun 11, 2010	$5.74	$6.16	$5.56	$6.16
Jun 14, 2010 – Jun 18, 2010	$6.24	$6.44	$6.13	$6.31
Jun 21, 2010 – Jun 25, 2010	$6.40	$6.41	$5.92	$6.17
Jun 28, 2010 – Jul 2, 2010	$6.21	$6.25	$5.97	$6.11
Jul 5, 2010 – Jul 9, 2010	$6.18	$6.48	$6.00	$6.48
Jul 12, 2010 – Jul 16, 2010	$6.43	$6.66	$6.35	$6.53
Jul 19, 2010 – Jul 23, 2010	$6.58	$6.97	$6.42	$6.97
Jul 26, 2010 – Jul 30, 2010	$6.96	$7.19	$6.74	$6.87
Aug 2, 2010 – Aug 6, 2010	$6.98	$7.11	$6.61	$6.73
Aug 9, 2010 – Aug 13, 2010	$6.99	$7.03	$6.54	$6.61
Aug 16, 2010 – Aug 20, 2010	$6.58	$6.79	$6.51	$6.60
Aug 23, 2010 – Aug 27, 2010	$6.62	$6.67	$6.37	$6.64
Aug 30, 2010 – Sep 3, 2010	$6.63	$7.06	$6.50	$7.05
Sep 6, 2010 – Sep 10, 2010	$7.00	$7.02	$6.67	$6.71
Sep 13, 2010 – Sep 17, 2010	$6.76	$6.89	$6.62	$6.85
Sep 20, 2010 – Sep 24, 2010	$6.85	$7.08	$6.63	$6.96
Sep 27, 2010 – Oct 1, 2010	$6.96	$7.10	$6.81	$7.03
Oct 4, 2010 – Oct 8, 2010	$7.01	$7.29	$6.99	$7.16
Oct 11, 2010 – Oct 15, 2010	$7.14	$7.27	$7.00	$7.14
Oct 18, 2010 – Oct 22, 2010	$7.15	$7.49	$7.12	$7.35
Oct 25, 2010 – Oct 29, 2010	$7.41	$7.42	$7.20	$7.30
Nov 1, 2010 – Nov 5, 2010	$7.35	$7.59	$7.30	$7.52
Nov 8, 2010 – Nov 12, 2010	$7.50	$7.54	$7.02	$7.03
Nov 15, 2010 – Nov 19, 2010	$7.05	$7.09	$6.58	$6.77
Nov 22, 2010 – Nov 26, 2010	$6.75	$6.83	$6.58	$6.80
Nov 29, 2010 – Dec 3, 2010	$6.76	$6.96	$6.65	$6.79
Dec 6, 2010 – Dec 10, 2010	$6.78	$6.81	$6.48	$6.53
Dec 13, 2010 – Dec 17, 2010	$6.57	$6.74	$6.47	$6.67
Dec 20, 2010 – Dec 23, 2010	$6.73	$7.04	$6.71	$6.97
Dec 27, 2010 – Dec 31, 2010	$6.98	$7.25	$6.91	$7.13
Jan 3, 2011 – Jan 7, 2011	$7.18	$7.28	$7.04	$7.05
Jan 10, 2011 – Jan 14, 2011	$7.03	$7.14	$6.97	$6.99
Jan 17, 2011 – Jan 21, 2011	$6.99	$7.03	$6.79	$6.87
Jan 24, 2011 – Jan 28, 2011	$6.90	$7.22	$6.88	$7.13
Jan 31, 2011 – Feb 4, 2011	$7.19	$7.32	$6.97	$7.12
Feb 7, 2011 – Feb 11, 2011	$7.14	$7.28	$7.11	$7.24
Feb 14, 2011 – Feb 18, 2011	$7.23	$7.42	$7.14	$7.27
Feb 21, 2011 – Feb 25, 2011	$7.22	$7.52	$7.19	$7.52
Feb 28, 2011 – Mar 4, 2011	$7.59	$7.75	$7.26	$7.32
Mar 7, 2011 – Mar 11, 2011	$7.37	$7.48	$7.26	$7.45
Mar 14, 2011 – Mar 18, 2011	$7.42	$7.44	$7.21	$7.28
Mar 21, 2011 – Mar 25, 2011	$7.38	$7.48	$7.12	$7.18
Mar 28, 2011 – Apr 1, 2011	$7.20	$7.27	$7.11	$7.27
Apr 4, 2011 – Apr 8, 2011	$7.29	$7.55	$7.29	$7.37
Apr 11, 2011 – Apr 15, 2011	$7.36	$7.72	$7.36	$7.72
Apr 18, 2011 – Apr 21, 2011	$7.65	$7.85	$7.55	$7.73
Apr 25, 2011 – Apr 29, 2011	$7.74	$7.98	$7.35	$7.54
May 2, 2011 – May 6, 2011	$7.57	$7.59	$6.94	$7.00
May 9, 2011 – May 13, 2011	$7.01	$7.08	$6.91	$6.96
May 16, 2011 – May 20, 2011	$6.93	$6.97	$6.80	$6.84
May 23, 2011 – May 27, 2011	$6.78	$6.96	$6.70	$6.94
May 30, 2011 – Jun 3, 2011	$6.98	$7.02	$6.52	$6.61
Jun 6, 2011 – Jun 10, 2011	$6.62	$6.63	$6.26	$6.32
Jun 13, 2011 – Jun 17, 2011	$6.35	$6.85	$6.31	$6.82
Jun 20, 2011 – Jun 24, 2011	$6.80	$6.98	$6.66	$6.69
Jun 27, 2011 – Jul 1, 2011	$6.71	$7.02	$6.69	$6.99
Jul 4, 2011 – Jul 8, 2011	$7.00	$7.24	$6.95	$7.22
Jul 11, 2011 – Jul 15, 2011	$7.16	$7.20	$6.89	$6.97
Jul 18, 2011 – Jul 22, 2011	$6.97	$7.04	$6.84	$6.96
Jul 25, 2011 – Jul 29, 2011	$6.91	$7.00	$6.45	$6.57
Aug 1, 2011 – Aug 5, 2011	$6.18	$6.25	$5.16	$5.29
Aug 8, 2011 – Aug 12, 2011	$5.13	$5.84	$4.82	$5.72
Aug 15, 2011 – Aug 19, 2011	$5.78	$5.94	$5.55	$5.60
Aug 22, 2011 – Aug 26, 2011	$5.73	$5.94	$5.49	$5.77
Aug 29, 2011 – Sep 2, 2011	$5.82	$6.13	$5.76	$5.82
Sep 5, 2011 – Sep 9, 2011	$5.65	$6.19	$5.65	$5.92
Sep 12, 2011 – Sep 16, 2011	$5.86	$6.29	$5.81	$6.27
Sep 19, 2011 – Sep 23, 2011	$6.14	$6.26	$5.44	$5.66
Sep 26, 2011 – Sep 30, 2011	$5.72	$6.02	$5.30	$5.33
Oct 3, 2011 – Oct 7, 2011	$5.28	$5.52	$4.84	$5.27
Oct 10, 2011 – Oct 14, 2011	$5.37	$5.78	$5.34	$5.75
Oct 17, 2011 – Oct 21, 2011	$5.69	$5.86	$5.44	$5.86
Oct 24, 2011 – Oct 28, 2011	$5.88	$6.24	$5.76	$6.14
Oct 31, 2011 – Nov 4, 2011	$6.09	$6.26	$5.94	$6.06
Nov 7, 2011 – Nov 11, 2011	$6.07	$6.22	$5.88	$6.07
Nov 14, 2011 – Nov 18, 2011	$6.03	$6.09	$5.83	$5.96
Nov 21, 2011 – Nov 25, 2011	$5.91	$5.91	$5.48	$5.53
Nov 28, 2011 – Dec 2, 2011	$5.71	$6.16	$5.66	$6.00
Dec 5, 2011 – Dec 9, 2011	$6.10	$6.46	$6.03	$6.44
Dec 12, 2011 – Dec 16, 2011	$6.36	$6.58	$6.11	$6.50
Dec 19, 2011 – Dec 23, 2011	$6.54	$6.74	$6.29	$6.69
Dec 26, 2011 – Dec 30, 2011	$6.69	$6.80	$6.59	$6.62
Jan 2, 2012 – Jan 6, 2012	$6.77	$6.85	$6.52	$6.68
Jan 9, 2012 – Jan 13, 2012	$6.72	$6.88	$6.68	$6.82
Jan 16, 2012 – Jan 20, 2012	$6.85	$7.19	$6.85	$7.12
Jan 23, 2012 – Jan 27, 2012	$7.06	$7.33	$6.98	$7.31
Jan 30, 2012 – Feb 3, 2012	$7.28	$7.46	$7.21	$7.45
Feb 6, 2012 – Feb 10, 2012	$7.44	$7.76	$7.43	$7.63
Feb 13, 2012 – Feb 17, 2012	$7.73	$7.76	$7.43	$7.58
Feb 20, 2012 – Feb 24, 2012	$7.62	$7.62	$7.29	$7.35
Feb 27, 2012 – Mar 2, 2012	$7.30	$7.38	$7.03	$7.06
Mar 5, 2012 – Mar 9, 2012	$7.07	$7.26	$7.04	$7.20
Mar 12, 2012 – Mar 16, 2012	$7.20	$7.51	$7.19	$7.40
Mar 19, 2012 – Mar 23, 2012	$7.40	$7.47	$7.24	$7.40
Mar 26, 2012 – Mar 30, 2012	$7.49	$7.56	$7.32	$7.43
Apr 2, 2012 – Apr 5, 2012	$7.41	$7.53	$7.32	$7.34
Apr 9, 2012 – Apr 13, 2012	$7.24	$7.38	$7.05	$7.29
Apr 16, 2012 – Apr 20, 2012	$7.35	$7.52	$7.29	$7.40
Apr 23, 2012 – Apr 27, 2012	$7.28	$7.68	$7.20	$7.64
Apr 30, 2012 – May 4, 2012	$7.63	$7.78	$7.45	$7.46
May 7, 2012 – May 11, 2012	$7.42	$7.67	$7.41	$7.65
May 14, 2012 – May 18, 2012	$7.60	$7.66	$7.18	$7.19
May 21, 2012 – May 25, 2012	$7.23	$7.51	$7.18	$7.48
May 28, 2012 – Jun 1, 2012	$7.53	$7.60	$7.32	$7.42
Jun 4, 2012 – Jun 8, 2012	$7.42	$7.70	$7.31	$7.62
Jun 11, 2012 – Jun 15, 2012	$7.68	$7.81	$7.52	$7.78
Jun 18, 2012 – Jun 22, 2012	$7.76	$7.96	$7.74	$7.81
Jun 25, 2012 – Jun 29, 2012	$7.74	$8.22	$7.63	$8.01
Jul 2, 2012 – Jul 6, 2012	$8.06	$8.31	$8.03	$8.30
Jul 9, 2012 – Jul 13, 2012	$8.27	$8.50	$8.18	$8.46
Jul 16, 2012 – Jul 20, 2012	$8.46	$8.70	$8.45	$8.54
Jul 23, 2012 – Jul 27, 2012	$8.48	$8.73	$8.43	$8.66
Jul 30, 2012 – Aug 3, 2012	$8.69	$8.89	$8.63	$8.74
Aug 6, 2012 – Aug 10, 2012	$8.77	$8.81	$8.48	$8.53
Aug 13, 2012 – Aug 17, 2012	$8.54	$8.67	$8.46	$8.67
Aug 20, 2012 – Aug 24, 2012	$8.68	$8.73	$8.47	$8.55
Aug 27, 2012 – Aug 31, 2012	$8.56	$8.84	$8.56	$8.71
Sep 3, 2012 – Sep 7, 2012	$8.74	$9.00	$8.63	$8.88
Sep 10, 2012 – Sep 14, 2012	$8.88	$9.06	$8.82	$8.91
Sep 17, 2012 – Sep 21, 2012	$8.89	$8.92	$8.40	$8.43
Sep 24, 2012 – Sep 28, 2012	$8.44	$8.48	$8.17	$8.24
Oct 1, 2012 – Oct 5, 2012	$8.28	$8.44	$8.09	$8.37
Oct 8, 2012 – Oct 12, 2012	$8.36	$8.53	$8.34	$8.39
Oct 15, 2012 – Oct 19, 2012	$8.39	$8.83	$8.34	$8.75
Oct 22, 2012 – Oct 26, 2012	$8.76	$8.76	$8.29	$8.32
Oct 29, 2012 – Nov 2, 2012	$8.33	$8.48	$8.25	$8.33
Nov 5, 2012 – Nov 9, 2012	$8.36	$8.37	$7.91	$8.08
Nov 12, 2012 – Nov 16, 2012	$8.10	$8.11	$7.73	$7.97
Nov 19, 2012 – Nov 23, 2012	$8.05	$8.24	$7.96	$8.21
Nov 26, 2012 – Nov 30, 2012	$8.21	$8.39	$8.14	$8.31
Dec 3, 2012 – Dec 7, 2012	$8.32	$8.43	$8.27	$8.41
Dec 10, 2012 – Dec 14, 2012	$8.42	$8.52	$8.21	$8.25
Dec 17, 2012 – Dec 21, 2012	$8.26	$8.59	$8.20	$8.56
Dec 24, 2012 – Dec 28, 2012	$8.53	$8.65	$8.49	$8.55
Dec 31, 2012 – Jan 4, 2013	$8.53	$8.95	$8.49	$8.94
Jan 7, 2013 – Jan 11, 2013	$8.94	$9.03	$8.90	$8.97
Jan 14, 2013 – Jan 18, 2013	$9.00	$9.25	$8.96	$9.24
Jan 21, 2013 – Jan 25, 2013	$9.25	$9.46	$9.22	$9.46
Jan 28, 2013 – Feb 1, 2013	$9.49	$9.68	$9.32	$9.54
Feb 4, 2013 – Feb 8, 2013	$9.53	$9.68	$9.41	$9.68
Feb 11, 2013 – Feb 15, 2013	$9.68	$10.25	$9.64	$10.23
Feb 18, 2013 – Feb 22, 2013	$10.27	$10.31	$10.02	$10.25
Feb 25, 2013 – Mar 1, 2013	$10.28	$10.42	$10.10	$10.31
Mar 4, 2013 – Mar 8, 2013	$10.30	$10.60	$10.29	$10.39
Mar 11, 2013 – Mar 15, 2013	$10.39	$10.62	$10.31	$10.61
Mar 18, 2013 – Mar 22, 2013	$10.54	$10.79	$10.41	$10.70
Mar 25, 2013 – Mar 28, 2013	$10.74	$11.25	$10.68	$11.19
Apr 1, 2013 – Apr 5, 2013	$11.23	$11.87	$11.22	$11.73
Apr 8, 2013 – Apr 12, 2013	$11.75	$12.20	$11.62	$11.95
Apr 15, 2013 – Apr 19, 2013	$11.91	$12.11	$11.55	$12.10
Apr 22, 2013 – Apr 26, 2013	$12.09	$12.35	$11.91	$12.02
Apr 29, 2013 – May 3, 2013	$12.07	$13.05	$12.07	$12.84
May 6, 2013 – May 10, 2013	$12.83	$13.33	$12.76	$12.94
May 13, 2013 – May 17, 2013	$13.00	$13.83	$12.96	$13.80
May 20, 2013 – May 24, 2013	$13.81	$14.37	$12.17	$12.73
May 27, 2013 – May 31, 2013	$12.95	$13.22	$12.01	$12.12
Jun 3, 2013 – Jun 7, 2013	$12.13	$12.26	$11.63	$12.16
Jun 10, 2013 – Jun 14, 2013	$12.17	$12.34	$11.43	$12.05
Jun 17, 2013 – Jun 21, 2013	$12.11	$12.37	$10.61	$11.04
Jun 24, 2013 – Jun 28, 2013	$10.91	$11.93	$10.58	$11.60
Jul 1, 2013 – Jul 5, 2013	$11.72	$11.95	$11.28	$11.65
Jul 8, 2013 – Jul 12, 2013	$11.66	$12.29	$11.56	$12.21
Jul 15, 2013 – Jul 19, 2013	$12.26	$12.78	$12.21	$12.74
Jul 22, 2013 – Jul 26, 2013	$12.77	$12.82	$12.11	$12.38
Jul 29, 2013 – Aug 2, 2013	$12.39	$12.45	$11.25	$11.38
Aug 5, 2013 – Aug 9, 2013	$11.40	$11.74	$11.36	$11.65
Aug 12, 2013 – Aug 16, 2013	$11.65	$11.72	$10.58	$10.60
Aug 19, 2013 – Aug 23, 2013	$10.58	$11.42	$10.44	$11.05
Aug 26, 2013 – Aug 30, 2013	$11.09	$11.11	$10.69	$10.77
Sep 2, 2013 – Sep 6, 2013	$10.85	$10.93	$10.38	$10.64
Sep 9, 2013 – Sep 13, 2013	$10.70	$11.13	$10.61	$11.10
Sep 16, 2013 – Sep 20, 2013	$11.37	$11.73	$11.00	$11.26
Sep 23, 2013 – Sep 27, 2013	$11.24	$11.46	$11.14	$11.44
Sep 30, 2013 – Oct 4, 2013	$11.34	$11.79	$11.23	$11.53
Oct 7, 2013 – Oct 11, 2013	$11.48	$12.07	$11.43	$12.07
Oct 14, 2013 – Oct 18, 2013	$11.98	$12.67	$11.92	$12.56
Oct 21, 2013 – Oct 25, 2013	$12.61	$12.88	$12.33	$12.86
Oct 28, 2013 – Nov 1, 2013	$12.90	$12.97	$12.56	$12.61
Nov 4, 2013 – Nov 8, 2013	$12.73	$12.93	$11.88	$12.10
Nov 11, 2013 – Nov 15, 2013	$12.13	$12.58	$11.98	$12.32
Nov 18, 2013 – Nov 22, 2013	$12.33	$12.39	$11.97	$12.32
Nov 25, 2013 – Nov 29, 2013	$12.32	$12.71	$12.22	$12.58
Dec 2, 2013 – Dec 6, 2013	$12.52	$12.62	$11.99	$12.13
Dec 9, 2013 – Dec 13, 2013	$12.12	$12.46	$11.51	$11.62
Dec 16, 2013 – Dec 20, 2013	$11.66	$11.85	$11.41	$11.58
Dec 23, 2013 – Dec 27, 2013	$11.59	$11.83	$11.48	$11.60
Dec 30, 2013 – Jan 3, 2014	$11.60	$11.68	$11.29	$11.51
Jan 6, 2014 – Jan 10, 2014	$11.57	$11.91	$11.51	$11.91
Jan 13, 2014 – Jan 17, 2014	$11.94	$12.39	$11.78	$12.28
Jan 20, 2014 – Jan 24, 2014	$12.37	$12.45	$12.24	$12.32
Jan 27, 2014 – Jan 31, 2014	$12.36	$12.56	$12.18	$12.49
Feb 3, 2014 – Feb 7, 2014	$12.53	$12.54	$11.82	$11.90
Feb 10, 2014 – Feb 14, 2014	$11.93	$12.33	$11.93	$12.28
Feb 17, 2014 – Feb 21, 2014	$12.35	$12.35	$11.98	$12.28
Feb 24, 2014 – Feb 28, 2014	$12.30	$12.60	$12.30	$12.49
Mar 3, 2014 – Mar 7, 2014	$12.48	$12.99	$12.37	$12.62
Mar 10, 2014 – Mar 14, 2014	$12.55	$13.03	$12.47	$12.88
Mar 17, 2014 – Mar 21, 2014	$12.90	$12.94	$12.51	$12.88
Mar 24, 2014 – Mar 28, 2014	$12.93	$13.24	$12.73	$13.03
Mar 31, 2014 – Apr 4, 2014	$13.05	$13.23	$12.94	$13.04
Apr 7, 2014 – Apr 11, 2014	$13.04	$13.53	$13.02	$13.33
Apr 14, 2014 – Apr 17, 2014	$13.41	$13.61	$13.29	$13.44
Apr 21, 2014 – Apr 25, 2014	$13.50	$13.90	$13.43	$13.83
Apr 28, 2014 – May 2, 2014	$13.86	$14.08	$13.63	$13.97
May 5, 2014 – May 9, 2014	$13.90	$14.35	$13.82	$14.33
May 12, 2014 – May 16, 2014	$14.37	$14.52	$14.11	$14.51
May 19, 2014 – May 23, 2014	$14.50	$14.61	$14.24	$14.53
May 26, 2014 – May 30, 2014	$14.61	$14.67	$14.31	$14.62
Jun 2, 2014 – Jun 6, 2014	$14.61	$15.19	$14.51	$15.00
Jun 9, 2014 – Jun 13, 2014	$15.02	$15.07	$13.91	$14.05
Jun 16, 2014 – Jun 20, 2014	$14.05	$14.52	$13.90	$14.51
Jun 23, 2014 – Jun 27, 2014	$14.50	$14.71	$14.36	$14.68
Jun 30, 2014 – Jul 3, 2014	$14.68	$14.97	$14.28	$14.49
Jul 7, 2014 – Jul 11, 2014	$14.50	$14.95	$14.45	$14.84
Jul 14, 2014 – Jul 18, 2014	$14.84	$15.35	$14.78	$15.29
Jul 21, 2014 – Jul 25, 2014	$15.28	$15.58	$15.02	$15.04
Jul 28, 2014 – Aug 1, 2014	$15.08	$15.16	$14.63	$14.70
Aug 4, 2014 – Aug 8, 2014	$14.76	$14.77	$14.38	$14.59
Aug 11, 2014 – Aug 15, 2014	$14.65	$15.21	$14.59	$15.15
Aug 18, 2014 – Aug 22, 2014	$15.25	$15.65	$15.16	$15.28
Aug 25, 2014 – Aug 29, 2014	$15.37	$15.37	$15.06	$15.14
Sep 1, 2014 – Sep 5, 2014	$15.13	$15.23	$14.87	$15.05
Sep 8, 2014 – Sep 12, 2014	$15.05	$15.07	$13.89	$13.94
Sep 15, 2014 – Sep 19, 2014	$13.95	$14.25	$13.86	$13.95
Sep 22, 2014 – Sep 26, 2014	$13.91	$14.01	$13.59	$13.79
Sep 29, 2014 – Oct 3, 2014	$13.72	$13.99	$13.54	$13.93
Oct 6, 2014 – Oct 10, 2014	$13.96	$14.76	$13.93	$14.51
Oct 13, 2014 – Oct 17, 2014	$14.56	$15.11	$14.52	$14.97
Oct 20, 2014 – Oct 24, 2014	$14.98	$15.71	$14.98	$15.57
Oct 27, 2014 – Oct 31, 2014	$15.56	$15.95	$15.37	$15.54
Nov 3, 2014 – Nov 7, 2014	$15.58	$15.79	$15.24	$15.37
Nov 10, 2014 – Nov 14, 2014	$15.41	$15.58	$15.27	$15.31
Nov 17, 2014 – Nov 21, 2014	$15.37	$15.51	$15.03	$15.28
Nov 24, 2014 – Nov 28, 2014	$15.31	$15.79	$15.24	$15.57
Dec 1, 2014 – Dec 5, 2014	$15.57	$15.73	$15.24	$15.45
Dec 8, 2014 – Dec 12, 2014	$15.67	$15.98	$15.43	$15.87
Dec 15, 2014 – Dec 19, 2014	$15.89	$15.95	$15.37	$15.79
Dec 22, 2014 – Dec 26, 2014	$15.82	$16.25	$15.82	$16.18
Dec 29, 2014 – Jan 2, 2015	$16.15	$16.59	$15.90	$16.47
Jan 5, 2015 – Jan 9, 2015	$16.40	$17.58	$16.29	$17.07
Jan 12, 2015 – Jan 16, 2015	$17.14	$17.97	$17.14	$17.95
Jan 19, 2015 – Jan 23, 2015	$18.08	$18.51	$17.93	$18.12
Jan 26, 2015 – Jan 30, 2015	$18.06	$18.46	$17.98	$18.07
Feb 2, 2015 – Feb 6, 2015	$18.04	$18.07	$16.73	$16.87
Feb 9, 2015 – Feb 13, 2015	$16.89	$17.01	$16.30	$16.74
Feb 16, 2015 – Feb 20, 2015	$16.75	$16.89	$16.34	$16.62
Feb 23, 2015 – Feb 27, 2015	$16.68	$17.05	$16.31	$16.51
Mar 2, 2015 – Mar 6, 2015	$16.62	$16.95	$15.56	$15.67
Mar 9, 2015 – Mar 13, 2015	$15.82	$16.36	$15.74	$16.14
Mar 16, 2015 – Mar 20, 2015	$16.24	$16.78	$15.97	$16.76
Mar 23, 2015 – Mar 27, 2015	$16.77	$17.06	$16.56	$16.72
Mar 30, 2015 – Apr 2, 2015	$16.81	$17.30	$16.65	$17.24
Apr 6, 2015 – Apr 10, 2015	$17.37	$17.45	$16.02	$16.15
Apr 13, 2015 – Apr 17, 2015	$16.17	$16.18	$15.56	$15.71
Apr 20, 2015 – Apr 24, 2015	$15.69	$16.11	$15.60	$16.02
Apr 27, 2015 – May 1, 2015	$15.86	$16.03	$15.04	$15.16
May 4, 2015 – May 8, 2015	$15.23	$15.38	$14.33	$15.12
May 11, 2015 – May 15, 2015	$15.00	$15.25	$14.59	$15.15
May 18, 2015 – May 22, 2015	$15.03	$15.33	$15.00	$15.10
May 25, 2015 – May 29, 2015	$15.10	$15.28	$15.01	$15.05
Jun 1, 2015 – Jun 5, 2015	$15.05	$15.28	$14.36	$14.36
Jun 8, 2015 – Jun 12, 2015	$14.28	$15.40	$14.28	$15.16
Jun 15, 2015 – Jun 19, 2015	$15.09	$15.32	$14.82	$15.17
Jun 22, 2015 – Jun 26, 2015	$15.28	$15.28	$14.44	$14.59
Jun 29, 2015 – Jul 2, 2015	$14.60	$14.75	$14.01	$14.53
Jul 6, 2015 – Jul 10, 2015	$14.47	$15.09	$14.47	$14.74
Jul 13, 2015 – Jul 17, 2015	$14.83	$14.99	$14.64	$14.91
Jul 20, 2015 – Jul 24, 2015	$14.92	$15.23	$14.82	$15.12
Jul 27, 2015 – Jul 31, 2015	$15.09	$15.54	$15.08	$15.38
Aug 3, 2015 – Aug 7, 2015	$15.40	$15.80	$14.98	$15.21
Aug 10, 2015 – Aug 14, 2015	$15.24	$15.49	$14.91	$15.47
Aug 17, 2015 – Aug 21, 2015	$15.49	$15.73	$15.32	$15.32
Aug 24, 2015 – Aug 28, 2015	$14.80	$15.18	$14.04	$14.57
Aug 31, 2015 – Sep 4, 2015	$14.55	$14.58	$13.58	$13.72
Sep 7, 2015 – Sep 11, 2015	$13.87	$13.97	$13.63	$13.96
Sep 14, 2015 – Sep 18, 2015	$13.98	$14.92	$13.86	$14.74
Sep 21, 2015 – Sep 25, 2015	$14.73	$15.22	$14.69	$15.07
Sep 28, 2015 – Oct 2, 2015	$15.05	$15.22	$14.64	$14.95
Oct 5, 2015 – Oct 9, 2015	$14.99	$15.40	$14.92	$15.14
Oct 12, 2015 – Oct 16, 2015	$15.19	$15.46	$14.93	$15.39
Oct 19, 2015 – Oct 23, 2015	$15.37	$15.76	$15.30	$15.50
Oct 26, 2015 – Oct 30, 2015	$15.51	$15.54	$14.84	$14.87
Nov 2, 2015 – Nov 6, 2015	$14.85	$15.11	$13.91	$14.01
Nov 9, 2015 – Nov 13, 2015	$13.98	$14.13	$13.60	$13.94
Nov 16, 2015 – Nov 20, 2015	$13.94	$14.54	$13.86	$14.54
Nov 23, 2015 – Nov 27, 2015	$14.55	$14.93	$14.50	$14.90
Nov 30, 2015 – Dec 4, 2015	$14.90	$15.03	$14.23	$14.49
Dec 7, 2015 – Dec 11, 2015	$14.48	$14.73	$14.23	$14.35
Dec 14, 2015 – Dec 18, 2015	$14.31	$14.99	$14.22	$14.61
Dec 21, 2015 – Dec 24, 2015	$14.71	$14.97	$14.57	$14.89
Dec 28, 2015 – Dec 31, 2015	$14.88	$15.25	$14.83	$15.07
Jan 4, 2016 – Jan 8, 2016	$15.03	$15.49	$14.78	$14.81
Jan 11, 2016 – Jan 15, 2016	$14.85	$15.18	$13.93	$14.32
Jan 18, 2016 – Jan 22, 2016	$14.43	$14.85	$13.75	$14.80
Jan 25, 2016 – Jan 29, 2016	$14.78	$14.97	$13.41	$13.91
Feb 1, 2016 – Feb 5, 2016	$13.82	$14.05	$13.70	$13.89
Feb 8, 2016 – Feb 12, 2016	$13.86	$13.89	$11.83	$12.37
Feb 15, 2016 – Feb 19, 2016	$12.53	$13.53	$12.32	$13.41
Feb 22, 2016 – Feb 26, 2016	$13.46	$14.14	$13.42	$14.03
Feb 29, 2016 – Mar 4, 2016	$14.06	$14.68	$13.96	$14.61
Mar 7, 2016 – Mar 11, 2016	$14.50	$14.84	$14.31	$14.74
Mar 14, 2016 – Mar 18, 2016	$14.70	$15.40	$14.50	$15.21
Mar 21, 2016 – Mar 24, 2016	$15.19	$15.23	$14.82	$15.00
Mar 28, 2016 – Apr 1, 2016	$15.01	$15.64	$14.87	$15.45
Apr 4, 2016 – Apr 8, 2016	$15.47	$15.48	$15.05	$15.14
Apr 11, 2016 – Apr 15, 2016	$15.23	$15.71	$15.20	$15.58
Apr 18, 2016 – Apr 22, 2016	$15.58	$15.77	$14.72	$15.10
Apr 25, 2016 – Apr 29, 2016	$15.11	$15.49	$14.93	$15.08
May 2, 2016 – May 6, 2016	$15.09	$15.69	$14.73	$15.06
May 9, 2016 – May 13, 2016	$15.13	$15.49	$14.32	$14.59
May 16, 2016 – May 20, 2016	$14.59	$14.68	$13.65	$13.88
May 23, 2016 – May 27, 2016	$13.92	$14.25	$13.78	$14.23
May 30, 2016 – Jun 3, 2016	$14.26	$14.64	$14.06	$14.56
Jun 6, 2016 – Jun 10, 2016	$14.62	$14.87	$14.40	$14.73
Jun 13, 2016 – Jun 17, 2016	$14.73	$14.88	$14.57	$14.69
Jun 20, 2016 – Jun 24, 2016	$14.70	$14.77	$14.17	$14.56
Jun 27, 2016 – Jul 1, 2016	$14.55	$15.51	$14.41	$15.18
Jul 4, 2016 – Jul 8, 2016	$15.18	$15.44	$14.97	$15.18
Jul 11, 2016 – Jul 15, 2016	$15.21	$15.39	$14.39	$15.04
Jul 18, 2016 – Jul 22, 2016	$15.10	$16.02	$15.03	$15.96
Jul 25, 2016 – Jul 29, 2016	$15.97	$16.03	$15.20	$15.68
Aug 1, 2016 – Aug 5, 2016	$15.68	$16.36	$15.52	$16.15
Aug 8, 2016 – Aug 12, 2016	$16.21	$17.02	$16.16	$16.93
Aug 15, 2016 – Aug 19, 2016	$17.02	$17.03	$16.39	$16.39
Aug 22, 2016 – Aug 26, 2016	$16.44	$16.73	$16.23	$16.41
Aug 29, 2016 – Sep 2, 2016	$16.46	$16.75	$16.17	$16.64
Sep 5, 2016 – Sep 9, 2016	$16.70	$17.31	$16.14	$16.15
Sep 12, 2016 – Sep 16, 2016	$16.10	$16.46	$15.67	$15.87
Sep 19, 2016 – Sep 23, 2016	$15.87	$16.57	$15.81	$16.42
Sep 26, 2016 – Sep 30, 2016	$16.40	$16.67	$16.11	$16.11
Oct 3, 2016 – Oct 7, 2016	$16.07	$16.08	$15.02	$15.08
Oct 10, 2016 – Oct 14, 2016	$15.08	$15.43	$14.95	$15.10
Oct 17, 2016 – Oct 21, 2016	$15.17	$15.39	$14.93	$14.94
Oct 24, 2016 – Oct 28, 2016	$15.10	$15.18	$14.35	$14.49
Oct 31, 2016 – Nov 4, 2016	$14.56	$14.78	$13.45	$13.54
Nov 7, 2016 – Nov 11, 2016	$13.75	$14.14	$13.02	$13.14
Nov 14, 2016 – Nov 18, 2016	$13.17	$13.80	$13.07	$13.15
Nov 21, 2016 – Nov 25, 2016	$13.21	$13.53	$13.09	$13.40
Nov 28, 2016 – Dec 2, 2016	$13.44	$13.84	$13.24	$13.55
Dec 5, 2016 – Dec 9, 2016	$13.54	$14.53	$13.49	$14.19
Dec 12, 2016 – Dec 16, 2016	$14.21	$14.45	$13.64	$14.03
Dec 19, 2016 – Dec 23, 2016	$14.21	$14.64	$13.90	$14.05
Dec 26, 2016 – Dec 30, 2016	$14.08	$14.50	$14.01	$14.48
Jan 2, 2017 – Jan 6, 2017	$14.61	$15.24	$14.43	$15.13
Jan 9, 2017 – Jan 13, 2017	$15.17	$15.22	$14.71	$15.04
Jan 16, 2017 – Jan 20, 2017	$15.09	$15.31	$14.79	$14.99
Jan 23, 2017 – Jan 27, 2017	$15.05	$15.55	$14.94	$15.04
Jan 30, 2017 – Feb 3, 2017	$15.01	$15.31	$14.87	$15.23
Feb 6, 2017 – Feb 10, 2017	$15.24	$15.63	$14.49	$14.78
Feb 13, 2017 – Feb 17, 2017	$14.95	$15.05	$14.42	$14.97
Feb 20, 2017 – Feb 24, 2017	$14.97	$15.37	$14.71	$15.37
Feb 27, 2017 – Mar 3, 2017	$15.39	$15.57	$15.26	$15.46
Mar 6, 2017 – Mar 10, 2017	$15.39	$15.42	$14.57	$14.72
Mar 13, 2017 – Mar 17, 2017	$14.75	$15.09	$14.53	$14.93
Mar 20, 2017 – Mar 24, 2017	$14.97	$15.32	$14.72	$15.29
Mar 27, 2017 – Mar 31, 2017	$15.29	$15.65	$15.25	$15.57
Apr 3, 2017 – Apr 7, 2017	$15.58	$16.05	$15.48	$15.93
Apr 10, 2017 – Apr 13, 2017	$15.97	$16.19	$15.89	$16.08
Apr 17, 2017 – Apr 21, 2017	$16.16	$16.55	$16.16	$16.51
Apr 24, 2017 – Apr 28, 2017	$16.54	$16.64	$15.82	$15.87
May 1, 2017 – May 5, 2017	$15.88	$15.93	$15.10	$15.47
May 8, 2017 – May 12, 2017	$15.57	$16.07	$15.31	$16.02
May 15, 2017 – May 19, 2017	$16.11	$16.19	$15.78	$16.12
May 22, 2017 – May 26, 2017	$16.12	$16.34	$15.08	$15.18
May 29, 2017 – Jun 2, 2017	$15.18	$15.31	$14.65	$15.14
Jun 5, 2017 – Jun 9, 2017	$15.11	$15.32	$14.75	$15.23
Jun 12, 2017 – Jun 16, 2017	$15.24	$15.86	$15.24	$15.84
Jun 19, 2017 – Jun 23, 2017	$15.84	$16.47	$15.74	$16.42
Jun 26, 2017 – Jun 30, 2017	$16.45	$16.75	$15.74	$15.88
Jul 3, 2017 – Jul 7, 2017	$15.92	$16.25	$15.41	$15.68
Jul 10, 2017 – Jul 14, 2017	$15.70	$16.08	$15.41	$16.05
Jul 17, 2017 – Jul 21, 2017	$16.07	$16.28	$15.94	$16.10
Jul 24, 2017 – Jul 28, 2017	$16.10	$16.19	$15.20	$15.23
Jul 31, 2017 – Aug 4, 2017	$15.27	$15.58	$14.98	$15.18
Aug 7, 2017 – Aug 11, 2017	$15.21	$15.42	$14.70	$14.85
Aug 14, 2017 – Aug 18, 2017	$14.91	$15.69	$14.85	$15.19
Aug 21, 2017 – Aug 25, 2017	$15.21	$15.46	$15.05	$15.34
Aug 28, 2017 – Sep 1, 2017	$15.33	$15.90	$15.16	$15.84
Sep 4, 2017 – Sep 8, 2017	$15.84	$16.13	$15.67	$15.92
Sep 11, 2017 – Sep 15, 2017	$15.93	$16.13	$15.83	$16.11
Sep 18, 2017 – Sep 22, 2017	$16.10	$16.17	$15.71	$15.74
Sep 25, 2017 – Sep 29, 2017	$15.78	$15.96	$15.22	$15.65
Oct 2, 2017 – Oct 6, 2017	$15.57	$15.62	$15.27	$15.28
Oct 9, 2017 – Oct 13, 2017	$15.35	$15.63	$15.25	$15.54
Oct 16, 2017 – Oct 20, 2017	$15.57	$15.85	$15.45	$15.79
Oct 23, 2017 – Oct 27, 2017	$15.79	$15.81	$15.27	$15.57
Oct 30, 2017 – Nov 3, 2017	$15.62	$15.63	$13.68	$14.21
Nov 6, 2017 – Nov 10, 2017	$14.23	$14.33	$13.97	$14.04
Nov 13, 2017 – Nov 17, 2017	$14.06	$14.38	$13.43	$13.58
Nov 20, 2017 – Nov 24, 2017	$13.58	$13.74	$13.22	$13.53
Nov 27, 2017 – Dec 1, 2017	$13.52	$13.61	$13.31	$13.61
Dec 4, 2017 – Dec 8, 2017	$13.62	$13.82	$13.33	$13.81
Dec 11, 2017 – Dec 15, 2017	$13.82	$14.21	$13.75	$14.12
Dec 18, 2017 – Dec 22, 2017	$14.13	$14.33	$13.39	$13.46
Dec 25, 2017 – Dec 29, 2017	$13.46	$13.92	$13.42	$13.79
Jan 1, 2018 – Jan 5, 2018	$13.79	$13.83	$13.39	$13.49
Jan 8, 2018 – Jan 12, 2018	$13.48	$13.63	$13.04	$13.07
Jan 15, 2018 – Jan 19, 2018	$13.10	$13.42	$13.01	$13.26
Jan 22, 2018 – Jan 26, 2018	$13.26	$13.98	$13.20	$13.72
Jan 29, 2018 – Feb 2, 2018	$13.72	$13.99	$13.23	$13.53
Feb 5, 2018 – Feb 9, 2018	$13.46	$13.75	$12.77	$13.40
Feb 12, 2018 – Feb 16, 2018	$13.47	$13.86	$12.84	$13.71
Feb 19, 2018 – Feb 23, 2018	$13.61	$13.78	$13.18	$13.42
Feb 26, 2018 – Mar 2, 2018	$13.44	$13.64	$13.01	$13.63
Mar 5, 2018 – Mar 9, 2018	$13.59	$14.14	$13.57	$13.94
Mar 12, 2018 – Mar 16, 2018	$13.87	$14.24	$13.86	$14.16
Mar 19, 2018 – Mar 23, 2018	$14.15	$14.15	$13.37	$13.40
Mar 26, 2018 – Mar 29, 2018	$13.47	$14.04	$13.19	$13.87
Apr 2, 2018 – Apr 6, 2018	$13.84	$13.94	$13.31	$13.64
Apr 9, 2018 – Apr 13, 2018	$13.66	$13.73	$13.15	$13.22
Apr 16, 2018 – Apr 20, 2018	$13.23	$13.66	$12.98	$13.01
Apr 23, 2018 – Apr 27, 2018	$13.02	$13.59	$12.94	$13.58
Apr 30, 2018 – May 4, 2018	$13.59	$14.18	$13.53	$14.15
May 7, 2018 – May 11, 2018	$14.13	$15.21	$14.13	$15.14
May 14, 2018 – May 18, 2018	$15.14	$15.22	$14.82	$14.96
May 21, 2018 – May 25, 2018	$14.97	$15.94	$14.79	$15.92
May 28, 2018 – Jun 1, 2018	$15.87	$16.28	$15.74	$15.99
Jun 4, 2018 – Jun 8, 2018	$15.99	$16.19	$15.80	$16.12
Jun 11, 2018 – Jun 15, 2018	$16.12	$16.66	$16.00	$16.46
Jun 18, 2018 – Jun 22, 2018	$16.42	$16.85	$16.22	$16.78
Jun 25, 2018 – Jun 29, 2018	$16.63	$16.84	$16.23	$16.32
Jul 2, 2018 – Jul 6, 2018	$16.32	$16.96	$16.10	$16.88
Jul 9, 2018 – Jul 13, 2018	$16.89	$16.93	$16.46	$16.49
Jul 16, 2018 – Jul 20, 2018	$16.45	$16.59	$15.88	$16.05
Jul 23, 2018 – Jul 27, 2018	$16.01	$16.11	$15.56	$15.70
Jul 30, 2018 – Aug 3, 2018	$15.70	$16.26	$15.42	$16.20
Aug 6, 2018 – Aug 10, 2018	$16.27	$17.07	$16.20	$16.71
Aug 13, 2018 – Aug 17, 2018	$16.76	$17.61	$16.71	$17.61
Aug 20, 2018 – Aug 24, 2018	$17.60	$17.78	$17.51	$17.71
Aug 27, 2018 – Aug 31, 2018	$17.72	$17.92	$17.35	$17.79
Sep 3, 2018 – Sep 7, 2018	$17.74	$17.88	$17.54	$17.60
Sep 10, 2018 – Sep 14, 2018	$17.71	$18.03	$17.61	$17.80
Sep 17, 2018 – Sep 21, 2018	$17.77	$17.84	$17.34	$17.64
Sep 24, 2018 – Sep 28, 2018	$17.57	$17.64	$17.10	$17.64
Oct 1, 2018 – Oct 5, 2018	$17.64	$17.72	$17.06	$17.44
Oct 8, 2018 – Oct 12, 2018	$17.46	$18.10	$17.13	$17.21
Oct 15, 2018 – Oct 19, 2018	$17.21	$17.98	$17.20	$17.74
Oct 22, 2018 – Oct 26, 2018	$17.74	$18.18	$17.30	$17.71
Oct 29, 2018 – Nov 2, 2018	$17.80	$18.50	$17.79	$17.98
Nov 5, 2018 – Nov 9, 2018	$18.12	$19.43	$18.03	$19.32
Nov 12, 2018 – Nov 16, 2018	$19.32	$19.56	$18.65	$19.38
Nov 19, 2018 – Nov 23, 2018	$19.44	$20.08	$19.30	$19.95
Nov 26, 2018 – Nov 30, 2018	$20.00	$20.86	$19.65	$20.84
Dec 3, 2018 – Dec 7, 2018	$20.87	$21.05	$20.27	$20.49
Dec 10, 2018 – Dec 14, 2018	$20.50	$20.56	$19.82	$20.16
Dec 17, 2018 – Dec 21, 2018	$20.11	$20.25	$19.22	$19.41
Dec 24, 2018 – Dec 28, 2018	$19.34	$19.55	$18.52	$19.32
Dec 31, 2018 – Jan 4, 2019	$19.35	$19.43	$18.34	$19.23
Jan 7, 2019 – Jan 11, 2019	$19.34	$20.48	$19.19	$20.29
Jan 14, 2019 – Jan 18, 2019	$20.25	$21.11	$20.03	$20.96
Jan 21, 2019 – Jan 25, 2019	$20.95	$21.41	$20.62	$21.38
Jan 28, 2019 – Feb 1, 2019	$21.38	$22.50	$21.32	$21.51
Feb 4, 2019 – Feb 8, 2019	$21.48	$22.30	$21.42	$21.88
Feb 11, 2019 – Feb 15, 2019	$21.88	$22.03	$20.06	$20.36
Feb 18, 2019 – Feb 22, 2019	$20.31	$20.49	$19.61	$20.23
Feb 25, 2019 – Mar 1, 2019	$20.24	$20.37	$19.39	$19.61
Mar 4, 2019 – Mar 8, 2019	$19.61	$20.30	$19.48	$19.96
Mar 11, 2019 – Mar 15, 2019	$20.00	$20.59	$19.97	$20.31
Mar 18, 2019 – Mar 22, 2019	$20.31	$20.97	$19.89	$20.65
Mar 25, 2019 – Mar 29, 2019	$20.63	$21.45	$20.53	$21.30
Apr 1, 2019 – Apr 5, 2019	$21.22	$21.33	$20.68	$20.91
Apr 8, 2019 – Apr 12, 2019	$20.87	$20.87	$20.27	$20.55
Apr 15, 2019 – Apr 18, 2019	$20.54	$20.70	$19.35	$19.95
Apr 22, 2019 – Apr 26, 2019	$19.90	$20.34	$19.50	$20.21
Apr 29, 2019 – May 3, 2019	$20.24	$20.38	$19.79	$20.33
May 6, 2019 – May 10, 2019	$20.09	$21.04	$19.84	$21.02
May 13, 2019 – May 17, 2019	$20.89	$21.48	$20.83	$21.30
May 20, 2019 – May 24, 2019	$21.25	$21.27	$20.51	$20.69
May 27, 2019 – May 31, 2019	$20.79	$20.84	$19.92	$20.27
Jun 3, 2019 – Jun 7, 2019	$20.39	$20.84	$19.79	$20.67
Jun 10, 2019 – Jun 14, 2019	$20.63	$20.88	$20.30	$20.77
Jun 17, 2019 – Jun 21, 2019	$20.70	$21.80	$20.70	$21.65
Jun 24, 2019 – Jun 28, 2019	$21.55	$21.76	$20.57	$20.91
Jul 1, 2019 – Jul 5, 2019	$21.05	$21.62	$20.52	$21.49
Jul 8, 2019 – Jul 12, 2019	$21.46	$21.81	$20.95	$21.03
Jul 15, 2019 – Jul 19, 2019	$21.05	$21.34	$20.63	$20.71
Jul 22, 2019 – Jul 26, 2019	$20.79	$21.07	$20.71	$21.04
Jul 29, 2019 – Aug 2, 2019	$21.15	$21.36	$20.83	$21.19
Aug 5, 2019 – Aug 9, 2019	$21.11	$22.46	$20.49	$22.41
Aug 12, 2019 – Aug 16, 2019	$22.41	$22.81	$21.90	$22.72
Aug 19, 2019 – Aug 23, 2019	$22.61	$23.94	$22.54	$23.40
Aug 26, 2019 – Aug 30, 2019	$23.50	$23.66	$23.11	$23.56
Sep 2, 2019 – Sep 6, 2019	$23.60	$24.14	$23.55	$24.04
Sep 9, 2019 – Sep 13, 2019	$24.01	$24.11	$23.07	$23.47
Sep 16, 2019 – Sep 20, 2019	$23.55	$24.12	$23.41	$23.72
Sep 23, 2019 – Sep 27, 2019	$23.72	$24.47	$23.70	$24.11
Sep 30, 2019 – Oct 4, 2019	$24.15	$24.58	$23.77	$24.57
Oct 7, 2019 – Oct 11, 2019	$24.38	$24.87	$24.27	$24.57
Oct 14, 2019 – Oct 18, 2019	$24.62	$26.07	$24.54	$26.04
Oct 21, 2019 – Oct 25, 2019	$25.72	$25.89	$25.36	$25.44
Oct 28, 2019 – Nov 1, 2019	$25.34	$26.08	$25.22	$25.85
Nov 4, 2019 – Nov 8, 2019	$25.77	$25.81	$24.08	$24.16
Nov 11, 2019 – Nov 15, 2019	$24.30	$24.64	$24.02	$24.22
Nov 18, 2019 – Nov 22, 2019	$24.22	$24.71	$23.91	$24.04
Nov 25, 2019 – Nov 29, 2019	$24.14	$25.08	$24.12	$24.72
Dec 2, 2019 – Dec 6, 2019	$24.68	$25.23	$24.35	$24.99
Dec 9, 2019 – Dec 13, 2019	$24.99	$25.31	$24.02	$24.13
Dec 16, 2019 – Dec 20, 2019	$24.17	$25.04	$23.86	$25.02
Dec 23, 2019 – Dec 27, 2019	$25.02	$25.07	$24.31	$24.56
Dec 30, 2019 – Jan 3, 2020	$24.52	$25.08	$24.23	$24.76
Jan 6, 2020 – Jan 10, 2020	$24.71	$24.96	$24.34	$24.92
Jan 13, 2020 – Jan 17, 2020	$24.93	$25.73	$24.91	$25.45
Jan 20, 2020 – Jan 24, 2020	$25.44	$25.93	$25.25	$25.46
Jan 27, 2020 – Jan 31, 2020	$25.34	$25.66	$24.87	$25.07
Feb 3, 2020 – Feb 7, 2020	$25.07	$25.67	$25.05	$25.43
Feb 10, 2020 – Feb 14, 2020	$25.61	$26.49	$25.52	$26.48
Feb 17, 2020 – Feb 21, 2020	$26.51	$26.80	$26.06	$26.68
Feb 24, 2020 – Feb 28, 2020	$26.38	$27.02	$22.76	$23.66
Mar 2, 2020 – Mar 6, 2020	$23.92	$25.07	$22.89	$23.48
Mar 9, 2020 – Mar 13, 2020	$21.51	$22.16	$13.15	$15.83
Mar 16, 2020 – Mar 20, 2020	$14.04	$14.48	$7.96	$13.40
Mar 23, 2020 – Mar 27, 2020	$13.19	$17.18	$11.98	$16.76
Mar 30, 2020 – Apr 3, 2020	$16.28	$16.46	$13.83	$14.40
Apr 6, 2020 – Apr 9, 2020	$15.56	$21.27	$14.94	$20.67
Apr 13, 2020 – Apr 17, 2020	$20.71	$21.49	$18.66	$19.37
Apr 20, 2020 – Apr 24, 2020	$19.01	$19.08	$15.82	$16.02
Apr 27, 2020 – May 1, 2020	$16.08	$18.49	$15.96	$16.58
May 4, 2020 – May 8, 2020	$16.23	$18.21	$15.85	$16.89
May 11, 2020 – May 15, 2020	$16.63	$16.88	$14.63	$16.11
May 18, 2020 – May 22, 2020	$16.93	$19.12	$16.90	$18.10
May 25, 2020 – May 29, 2020	$19.45	$19.58	$18.22	$19.06
Jun 1, 2020 – Jun 5, 2020	$19.07	$21.67	$19.05	$20.99
Jun 8, 2020 – Jun 12, 2020	$21.29	$21.61	$17.89	$18.54
Jun 15, 2020 – Jun 19, 2020	$17.99	$20.57	$17.81	$18.10
Jun 22, 2020 – Jun 26, 2020	$18.29	$18.79	$16.77	$17.64
Jun 29, 2020 – Jul 2, 2020	$17.90	$18.93	$17.61	$18.12
Jul 6, 2020 – Jul 10, 2020	$18.62	$18.89	$17.76	$18.72
Jul 13, 2020 – Jul 17, 2020	$18.69	$18.98	$17.83	$18.91
Jul 20, 2020 – Jul 24, 2020	$18.86	$19.74	$18.08	$19.10
Jul 27, 2020 – Jul 31, 2020	$19.04	$20.40	$18.91	$20.23
Aug 3, 2020 – Aug 7, 2020	$19.87	$20.96	$19.32	$20.77
Aug 10, 2020 – Aug 14, 2020	$20.84	$21.18	$19.44	$19.47
Aug 17, 2020 – Aug 21, 2020	$19.60	$19.97	$18.44	$19.05
Aug 24, 2020 – Aug 28, 2020	$19.04	$19.70	$18.67	$19.69
Aug 31, 2020 – Sep 4, 2020	$19.64	$20.44	$18.83	$19.87
Sep 7, 2020 – Sep 11, 2020	$19.78	$20.49	$19.61	$20.15
Sep 14, 2020 – Sep 18, 2020	$20.31	$21.01	$19.53	$19.54
Sep 21, 2020 – Sep 25, 2020	$19.27	$19.55	$18.12	$18.69
Sep 28, 2020 – Oct 2, 2020	$19.11	$19.86	$18.19	$19.78
Oct 5, 2020 – Oct 9, 2020	$19.87	$20.17	$19.31	$19.40
Oct 12, 2020 – Oct 16, 2020	$19.44	$19.73	$18.91	$19.08
Oct 19, 2020 – Oct 23, 2020	$19.22	$19.43	$18.33	$19.32
Oct 26, 2020 – Oct 30, 2020	$19.16	$19.21	$17.76	$18.41
Nov 2, 2020 – Nov 6, 2020	$18.51	$19.42	$18.26	$18.67
Nov 9, 2020 – Nov 13, 2020	$20.09	$22.59	$20.05	$22.57
Nov 16, 2020 – Nov 20, 2020	$23.32	$23.63	$21.10	$21.99
Nov 23, 2020 – Nov 27, 2020	$22.02	$23.66	$21.86	$22.91
Nov 30, 2020 – Dec 4, 2020	$23.14	$24.44	$22.37	$24.13
Dec 7, 2020 – Dec 11, 2020	$23.87	$24.44	$23.77	$24.02
Dec 14, 2020 – Dec 18, 2020	$24.19	$24.92	$23.59	$23.82
Dec 21, 2020 – Dec 24, 2020	$23.46	$24.10	$23.25	$23.79
Dec 28, 2020 – Dec 31, 2020	$23.65	$24.08	$23.10	$23.21
Jan 4, 2021 – Jan 8, 2021	$23.41	$23.63	$22.39	$22.65
Jan 11, 2021 – Jan 15, 2021	$22.53	$23.25	$22.10	$22.91
Jan 18, 2021 – Jan 22, 2021	$23.00	$23.26	$22.45	$22.99
Jan 25, 2021 – Jan 29, 2021	$23.01	$23.71	$22.72	$23.15
Feb 1, 2021 – Feb 5, 2021	$23.23	$24.49	$23.10	$23.98
Feb 8, 2021 – Feb 12, 2021	$23.98	$24.85	$23.55	$24.37
Feb 15, 2021 – Feb 19, 2021	$24.38	$24.50	$23.76	$24.27
Feb 22, 2021 – Feb 26, 2021	$24.20	$25.49	$24.07	$24.17
Mar 1, 2021 – Mar 5, 2021	$24.71	$25.09	$23.93	$24.42
Mar 8, 2021 – Mar 12, 2021	$24.41	$24.70	$23.99	$24.40
Mar 15, 2021 – Mar 19, 2021	$24.63	$25.45	$23.72	$23.75
Mar 22, 2021 – Mar 26, 2021	$23.91	$24.44	$23.19	$24.13
Mar 29, 2021 – Apr 1, 2021	$24.11	$25.05	$23.84	$25.03
Apr 5, 2021 – Apr 9, 2021	$25.16	$25.53	$24.45	$24.46
Apr 12, 2021 – Apr 16, 2021	$24.45	$24.70	$23.98	$24.28
Apr 19, 2021 – Apr 23, 2021	$24.35	$24.97	$24.15	$24.66
Apr 26, 2021 – Apr 30, 2021	$24.85	$25.58	$24.74	$25.17
May 3, 2021 – May 7, 2021	$25.28	$25.83	$23.55	$24.17
May 10, 2021 – May 14, 2021	$24.39	$24.83	$23.08	$23.72
May 17, 2021 – May 21, 2021	$23.81	$24.36	$23.32	$23.92
May 24, 2021 – May 28, 2021	$24.08	$24.62	$23.97	$24.25
May 31, 2021 – Jun 4, 2021	$24.58	$25.30	$24.28	$24.61
Jun 7, 2021 – Jun 11, 2021	$24.84	$25.11	$24.03	$25.00
Jun 14, 2021 – Jun 18, 2021	$25.16	$25.21	$23.68	$23.74
Jun 21, 2021 – Jun 25, 2021	$23.85	$24.46	$23.73	$24.42
Jun 28, 2021 – Jul 2, 2021	$24.51	$24.53	$23.98	$24.29
Jul 5, 2021 – Jul 9, 2021	$24.43	$24.64	$24.00	$24.63
Jul 12, 2021 – Jul 16, 2021	$24.59	$24.91	$24.26	$24.69
Jul 19, 2021 – Jul 23, 2021	$24.47	$25.14	$23.73	$24.79
Jul 26, 2021 – Jul 30, 2021	$24.80	$25.11	$24.44	$24.47
Aug 2, 2021 – Aug 6, 2021	$24.61	$24.98	$23.09	$23.68
Aug 9, 2021 – Aug 13, 2021	$23.64	$23.85	$23.22	$23.53
Aug 16, 2021 – Aug 20, 2021	$23.48	$23.67	$21.67	$21.94
Aug 23, 2021 – Aug 27, 2021	$22.04	$22.82	$21.97	$22.28
Aug 30, 2021 – Sep 3, 2021	$22.32	$23.03	$22.12	$22.81
Sep 6, 2021 – Sep 10, 2021	$22.86	$22.92	$22.18	$22.32
Sep 13, 2021 – Sep 17, 2021	$22.27	$22.36	$21.49	$21.49
Sep 20, 2021 – Sep 24, 2021	$21.31	$21.69	$20.78	$20.81
Sep 27, 2021 – Oct 1, 2021	$20.87	$21.29	$20.12	$20.46
Oct 4, 2021 – Oct 8, 2021	$20.43	$20.58	$19.50	$19.90
Oct 11, 2021 – Oct 15, 2021	$19.72	$21.33	$19.59	$21.09
Oct 18, 2021 – Oct 22, 2021	$20.99	$21.54	$20.59	$20.61
Oct 25, 2021 – Oct 29, 2021	$20.61	$20.66	$19.68	$19.80
Nov 1, 2021 – Nov 5, 2021	$19.91	$20.83	$19.75	$20.65
Nov 8, 2021 – Nov 12, 2021	$20.66	$20.77	$19.60	$19.82
Nov 15, 2021 – Nov 19, 2021	$19.88	$20.43	$19.30	$20.13
Nov 22, 2021 – Nov 26, 2021	$20.08	$20.48	$19.14	$19.35
Nov 29, 2021 – Dec 3, 2021	$19.59	$19.78	$18.80	$19.05
Dec 6, 2021 – Dec 10, 2021	$19.27	$20.16	$19.22	$19.32
Dec 13, 2021 – Dec 17, 2021	$19.25	$19.57	$18.82	$19.33
Dec 20, 2021 – Dec 23, 2021	$19.21	$19.62	$18.66	$19.47
Dec 27, 2021 – Dec 31, 2021	$19.38	$20.65	$19.26	$20.41
Jan 3, 2022 – Jan 7, 2022	$20.47	$21.73	$20.38	$21.64
Jan 10, 2022 – Jan 14, 2022	$21.72	$21.88	$21.08	$21.82
Jan 17, 2022 – Jan 21, 2022	$21.82	$21.94	$20.88	$20.96
Jan 24, 2022 – Jan 28, 2022	$20.70	$21.51	$20.12	$21.26
Jan 31, 2022 – Feb 4, 2022	$21.14	$21.79	$19.02	$19.22
Feb 7, 2022 – Feb 11, 2022	$19.31	$20.80	$19.14	$20.40
Feb 14, 2022 – Feb 18, 2022	$20.42	$20.83	$19.88	$20.03
Feb 21, 2022 – Feb 25, 2022	$19.87	$20.14	$19.02	$20.11
Feb 28, 2022 – Mar 4, 2022	$19.84	$20.01	$19.20	$19.99
Mar 7, 2022 – Mar 11, 2022	$19.91	$20.54	$19.57	$20.30
Mar 14, 2022 – Mar 18, 2022	$20.39	$20.80	$19.69	$20.48
Mar 21, 2022 – Mar 25, 2022	$20.54	$21.73	$20.43	$21.62
Mar 28, 2022 – Apr 1, 2022	$21.62	$22.56	$21.55	$22.45
Apr 4, 2022 – Apr 8, 2022	$22.44	$22.46	$19.89	$20.22
Apr 11, 2022 – Apr 14, 2022	$20.25	$20.42	$19.07	$19.41
Apr 18, 2022 – Apr 22, 2022	$19.29	$19.69	$18.68	$19.30
Apr 25, 2022 – Apr 29, 2022	$19.29	$19.72	$18.41	$18.46
May 2, 2022 – May 6, 2022	$18.62	$21.27	$17.98	$20.54
May 9, 2022 – May 13, 2022	$20.44	$20.63	$19.46	$20.60
May 16, 2022 – May 20, 2022	$20.68	$22.10	$20.40	$20.83
May 23, 2022 – May 27, 2022	$20.97	$21.71	$20.15	$21.46
May 30, 2022 – Jun 3, 2022	$21.38	$21.64	$20.78	$21.01
Jun 6, 2022 – Jun 10, 2022	$21.07	$22.02	$20.67	$21.76
Jun 13, 2022 – Jun 17, 2022	$21.34	$21.43	$19.62	$20.07
Jun 20, 2022 – Jun 24, 2022	$20.13	$21.25	$19.78	$21.15
Jun 27, 2022 – Jul 1, 2022	$21.13	$21.65	$20.31	$20.86
Jul 4, 2022 – Jul 8, 2022	$20.78	$21.54	$20.27	$21.35
Jul 11, 2022 – Jul 15, 2022	$21.38	$22.10	$20.79	$22.03
Jul 18, 2022 – Jul 22, 2022	$22.10	$22.40	$21.52	$22.23
Jul 25, 2022 – Jul 29, 2022	$22.28	$23.05	$22.25	$22.95
Aug 1, 2022 – Aug 5, 2022	$23.00	$24.25	$22.21	$23.68
Aug 8, 2022 – Aug 12, 2022	$23.94	$24.96	$23.88	$24.85
Aug 15, 2022 – Aug 19, 2022	$24.83	$24.93	$24.37	$24.68
Aug 22, 2022 – Aug 26, 2022	$24.44	$24.64	$23.89	$24.28
Aug 29, 2022 – Sep 2, 2022	$24.11	$24.41	$23.77	$23.90
Sep 5, 2022 – Sep 9, 2022	$23.98	$24.29	$23.55	$24.19
Sep 12, 2022 – Sep 16, 2022	$24.28	$24.55	$22.14	$23.00
Sep 19, 2022 – Sep 23, 2022	$22.80	$23.95	$22.04	$22.28
Sep 26, 2022 – Sep 30, 2022	$22.11	$22.18	$20.79	$21.83
Oct 3, 2022 – Oct 7, 2022	$22.02	$22.77	$21.53	$21.77
Oct 10, 2022 – Oct 14, 2022	$21.54	$22.74	$21.23	$22.41
Oct 17, 2022 – Oct 21, 2022	$22.72	$23.28	$22.11	$22.69
Oct 24, 2022 – Oct 28, 2022	$22.85	$23.93	$22.61	$23.89
Oct 31, 2022 – Nov 4, 2022	$23.78	$24.85	$22.03	$24.47
Nov 7, 2022 – Nov 11, 2022	$24.59	$24.96	$23.11	$24.37
Nov 14, 2022 – Nov 18, 2022	$23.85	$24.62	$22.41	$22.91
Nov 21, 2022 – Nov 25, 2022	$22.91	$23.70	$22.89	$23.21
Nov 28, 2022 – Dec 2, 2022	$23.07	$23.29	$22.19	$22.85
Dec 5, 2022 – Dec 9, 2022	$22.65	$22.73	$22.08	$22.54
Dec 12, 2022 – Dec 16, 2022	$22.56	$22.93	$21.50	$21.65
Dec 19, 2022 – Dec 23, 2022	$21.67	$21.73	$20.72	$21.46
Dec 26, 2022 – Dec 30, 2022	$21.43	$21.44	$20.78	$21.13
Jan 2, 2023 – Jan 6, 2023	$21.00	$21.73	$20.91	$21.67
Jan 9, 2023 – Jan 13, 2023	$21.39	$21.57	$19.75	$21.24
Jan 16, 2023 – Jan 20, 2023	$21.36	$21.62	$21.06	$21.32
Jan 23, 2023 – Jan 27, 2023	$21.36	$22.78	$21.22	$21.97
Jan 30, 2023 – Feb 3, 2023	$21.92	$22.91	$21.74	$22.21
Feb 6, 2023 – Feb 10, 2023	$21.96	$22.12	$21.31	$21.77
Feb 13, 2023 – Feb 17, 2023	$21.80	$22.23	$21.51	$21.83
Feb 20, 2023 – Feb 24, 2023	$21.65	$21.78	$20.55	$20.81
Feb 27, 2023 – Mar 3, 2023	$20.95	$21.11	$20.30	$20.92
Mar 6, 2023 – Mar 10, 2023	$21.05	$22.00	$21.00	$21.22
Mar 13, 2023 – Mar 17, 2023	$21.10	$22.23	$20.89	$20.91
Mar 20, 2023 – Mar 24, 2023	$20.99	$21.31	$19.80	$20.37
Mar 27, 2023 – Mar 31, 2023	$20.57	$21.22	$20.33	$21.19
Apr 3, 2023 – Apr 6, 2023	$21.19	$21.41	$20.31	$21.13
Apr 10, 2023 – Apr 14, 2023	$21.15	$21.95	$20.94	$21.30
Apr 17, 2023 – Apr 21, 2023	$21.36	$21.65	$20.34	$20.87
Apr 24, 2023 – Apr 28, 2023	$20.87	$21.26	$20.10	$21.22
May 1, 2023 – May 5, 2023	$21.25	$23.34	$20.70	$22.88
May 8, 2023 – May 12, 2023	$22.89	$23.42	$22.74	$23.41
May 15, 2023 – May 19, 2023	$23.47	$23.67	$22.89	$23.17
May 22, 2023 – May 26, 2023	$23.20	$23.37	$22.00	$22.46
May 29, 2023 – Jun 2, 2023	$22.48	$23.86	$22.29	$23.81
Jun 5, 2023 – Jun 9, 2023	$23.65	$24.75	$23.50	$24.67
Jun 12, 2023 – Jun 16, 2023	$24.68	$24.99	$24.36	$24.63
Jun 19, 2023 – Jun 23, 2023	$24.53	$24.53	$23.78	$23.86
Jun 26, 2023 – Jun 30, 2023	$23.81	$24.44	$23.70	$24.33
Jul 3, 2023 – Jul 7, 2023	$24.35	$24.85	$24.04	$24.55
Jul 10, 2023 – Jul 14, 2023	$24.48	$25.61	$24.26	$25.55
Jul 17, 2023 – Jul 21, 2023	$25.48	$26.09	$25.37	$25.95
Jul 24, 2023 – Jul 28, 2023	$25.97	$26.15	$25.33	$25.51
Jul 31, 2023 – Aug 4, 2023	$25.53	$25.85	$25.13	$25.62
Aug 7, 2023 – Aug 11, 2023	$25.67	$25.99	$25.25	$25.55
Aug 14, 2023 – Aug 18, 2023	$25.50	$25.64	$24.39	$24.62
Aug 21, 2023 – Aug 25, 2023	$24.58	$25.05	$24.33	$24.77
Aug 28, 2023 – Sep 1, 2023	$24.77	$26.59	$24.77	$26.48
Sep 4, 2023 – Sep 8, 2023	$26.39	$26.45	$25.25	$26.00
Sep 11, 2023 – Sep 15, 2023	$26.03	$27.18	$26.03	$27.04
Sep 18, 2023 – Sep 22, 2023	$27.04	$27.65	$26.65	$27.00
Sep 25, 2023 – Sep 29, 2023	$26.92	$27.38	$26.62	$26.85
Oct 2, 2023 – Oct 6, 2023	$26.78	$27.12	$25.71	$26.86
Oct 9, 2023 – Oct 13, 2023	$26.74	$27.82	$26.74	$27.54
Oct 16, 2023 – Oct 20, 2023	$27.69	$28.15	$26.79	$26.84
Oct 23, 2023 – Oct 27, 2023	$26.69	$27.65	$26.49	$26.68
Oct 30, 2023 – Nov 3, 2023	$26.86	$27.97	$25.93	$26.05
Nov 6, 2023 – Nov 10, 2023	$25.79	$26.35	$25.39	$26.24
Nov 13, 2023 – Nov 17, 2023	$26.05	$26.67	$25.87	$26.14
Nov 20, 2023 – Nov 24, 2023	$26.00	$26.61	$25.97	$26.47
Nov 27, 2023 – Dec 1, 2023	$26.44	$26.61	$25.70	$26.55
Dec 4, 2023 – Dec 8, 2023	$26.17	$26.30	$24.95	$25.23
Dec 11, 2023 – Dec 15, 2023	$25.15	$26.29	$25.10	$25.47
Dec 18, 2023 – Dec 22, 2023	$25.54	$25.96	$25.14	$25.38
Dec 25, 2023 – Dec 29, 2023	$25.30	$25.74	$25.05	$25.34
Jan 1, 2024 – Jan 5, 2024	$25.19	$25.52	$24.98	$25.11
Jan 8, 2024 – Jan 12, 2024	$25.11	$25.68	$24.88	$25.33
Jan 15, 2024 – Jan 19, 2024	$24.92	$25.28	$24.11	$24.53
Jan 22, 2024 – Jan 26, 2024	$24.61	$24.85	$23.72	$24.00
Jan 29, 2024 – Feb 2, 2024	$24.01	$24.59	$23.63	$23.85
Feb 5, 2024 – Feb 9, 2024	$23.61	$26.18	$23.28	$26.16
Feb 12, 2024 – Feb 16, 2024	$25.97	$26.45	$25.58	$26.17
Feb 19, 2024 – Feb 23, 2024	$26.08	$26.76	$26.04	$26.32
Feb 26, 2024 – Mar 1, 2024	$26.53	$26.88	$26.02	$26.21
Mar 4, 2024 – Mar 8, 2024	$26.22	$26.69	$25.78	$25.99
Mar 11, 2024 – Mar 15, 2024	$25.96	$26.68	$25.85	$26.01
Mar 18, 2024 – Mar 22, 2024	$26.01	$26.66	$25.96	$26.20
Mar 25, 2024 – Mar 28, 2024	$26.27	$26.81	$26.05	$26.78
Apr 1, 2024 – Apr 5, 2024	$26.82	$27.05	$26.18	$27.02
Apr 8, 2024 – Apr 12, 2024	$26.93	$27.06	$25.61	$25.79
Apr 15, 2024 – Apr 19, 2024	$25.97	$25.97	$25.24	$25.72
Apr 22, 2024 – Apr 26, 2024	$25.85	$26.65	$25.08	$26.29
Apr 29, 2024 – May 3, 2024	$26.45	$27.09	$26.15	$27.08
May 6, 2024 – May 10, 2024	$27.14	$27.19	$26.49	$26.52
May 13, 2024 – May 17, 2024	$26.66	$27.05	$26.34	$26.47
May 20, 2024 – May 24, 2024	$26.42	$27.61	$26.41	$27.19
May 27, 2024 – May 31, 2024	$27.36	$28.04	$26.57	$27.94
Jun 3, 2024 – Jun 7, 2024	$27.94	$28.50	$27.65	$27.77
Jun 10, 2024 – Jun 14, 2024	$27.67	$28.00	$27.16	$27.97
Jun 17, 2024 – Jun 21, 2024	$27.91	$28.69	$27.71	$28.53
Jun 24, 2024 – Jun 28, 2024	$28.49	$29.63	$28.45	$29.60
Jul 1, 2024 – Jul 5, 2024	$29.48	$29.51	$29.07	$29.27
Jul 8, 2024 – Jul 12, 2024	$29.31	$30.07	$28.88	$29.79
Jul 15, 2024 – Jul 19, 2024	$29.97	$31.22	$29.93	$31.03
Jul 22, 2024 – Jul 26, 2024	$31.04	$32.08	$30.75	$31.37
Jul 29, 2024 – Aug 2, 2024	$31.45	$33.57	$31.20	$33.06
Aug 5, 2024 – Aug 9, 2024	$31.69	$33.48	$31.45	$33.47
Aug 12, 2024 – Aug 16, 2024	$33.34	$33.61	$32.79	$32.92
Aug 19, 2024 – Aug 23, 2024	$32.92	$34.30	$32.82	$34.16
Aug 26, 2024 – Aug 30, 2024	$34.30	$34.91	$33.83	$34.78
Sep 2, 2024 – Sep 6, 2024	$34.55	$35.58	$34.55	$34.87
Sep 9, 2024 – Sep 13, 2024	$34.59	$36.06	$34.48	$35.73
Sep 16, 2024 – Sep 20, 2024	$35.93	$36.53	$35.45	$35.55
Sep 23, 2024 – Sep 27, 2024	$35.80	$36.48	$35.16	$35.47
Sep 30, 2024 – Oct 4, 2024	$35.55	$35.97	$34.52	$34.61
Oct 7, 2024 – Oct 11, 2024	$34.40	$35.06	$34.33	$34.99
Oct 14, 2024 – Oct 18, 2024	$35.03	$36.61	$34.81	$36.60
Oct 21, 2024 – Oct 25, 2024	$36.50	$36.88	$36.08	$36.55
Oct 28, 2024 – Nov 1, 2024	$36.66	$39.08	$36.03	$36.24
Nov 4, 2024 – Nov 8, 2024	$36.84	$37.54	$34.61	$36.98
Nov 11, 2024 – Nov 15, 2024	$36.97	$37.25	$35.21	$35.80
Nov 18, 2024 – Nov 22, 2024	$35.64	$36.21	$34.99	$35.87
Nov 25, 2024 – Nov 29, 2024	$35.78	$36.84	$35.72	$36.32
Dec 2, 2024 – Dec 6, 2024	$36.08	$36.25	$34.80	$35.10
Dec 9, 2024 – Dec 13, 2024	$35.22	$35.75	$34.44	$35.06
Dec 16, 2024 – Dec 20, 2024	$35.03	$35.48	$33.50	$33.83
Dec 23, 2024 – Dec 27, 2024	$33.71	$34.36	$33.48	$33.73
Dec 30, 2024 – Jan 3, 2025	$33.64	$34.33	$33.11	$34.28
Jan 6, 2025 – Jan 10, 2025	$34.20	$34.36	$32.14	$32.94
Jan 13, 2025 – Jan 17, 2025	$32.80	$33.95	$32.52	$33.41
Jan 20, 2025 – Jan 24, 2025	$33.49	$33.85	$32.84	$33.27
Jan 27, 2025 – Jan 31, 2025	$33.45	$34.39	$32.14	$33.14
Feb 3, 2025 – Feb 7, 2025	$32.81	$35.19	$32.66	$33.91
Feb 10, 2025 – Feb 14, 2025	$33.81	$33.84	$32.29	$33.14
Feb 17, 2025 – Feb 21, 2025	$33.14	$33.22	$32.08	$32.50
Feb 24, 2025 – Feb 28, 2025	$32.34	$33.86	$32.31	$33.54
Mar 3, 2025 – Mar 7, 2025	$33.28	$34.72	$32.65	$33.58
Mar 10, 2025 – Mar 14, 2025	$33.78	$34.72	$32.69	$34.25
Mar 17, 2025 – Mar 21, 2025	$34.13	$35.16	$33.96	$34.02
Mar 24, 2025 – Mar 28, 2025	$33.94	$34.82	$33.86	$34.66
Mar 31, 2025 – Apr 4, 2025	$34.72	$36.09	$33.84	$33.99
Apr 7, 2025 – Apr 11, 2025	$32.79	$34.71	$31.90	$34.46
Apr 14, 2025 – Apr 17, 2025	$34.59	$35.42	$34.34	$35.11
Apr 21, 2025 – Apr 25, 2025	$34.99	$35.21	$34.12	$34.36
Apr 28, 2025 – May 2, 2025	$34.34	$35.63	$33.23	$33.70
May 5, 2025 – May 9, 2025	$33.81	$34.09	$32.53	$33.25
May 12, 2025 – May 16, 2025	$33.26	$34.35	$32.58	$34.33
May 19, 2025 – May 23, 2025	$34.33	$35.05	$33.26	$33.56
May 26, 2025 – May 30, 2025	$33.84	$34.38	$33.64	$34.30
Jun 2, 2025 – Jun 6, 2025	$34.08	$35.09	$34.04	$34.69
Jun 9, 2025 – Jun 13, 2025	$34.61	$34.76	$33.77	$34.32
Jun 16, 2025 – Jun 20, 2025	$34.30	$34.57	$33.27	$34.26
Jun 23, 2025 – Jun 27, 2025	$34.38	$34.73	$33.67	$33.92
Jun 30, 2025 – Jul 3, 2025	$33.92	$34.37	$33.53	$34.00
Jul 7, 2025 – Jul 11, 2025	$34.13	$35.05	$33.10	$34.81
Jul 14, 2025 – Jul 18, 2025	$35.28	$35.69	$34.85	$35.18
Jul 21, 2025 – Jul 25, 2025	$35.18	$36.32	$34.96	$36.26
Jul 28, 2025 – Aug 1, 2025	$36.18	$37.18	$35.44	$37.04
Aug 4, 2025 – Aug 8, 2025	$37.08	$38.25	$37.01	$37.67
Aug 11, 2025 – Aug 15, 2025	$37.77	$38.84	$37.50	$38.67
Aug 18, 2025 – Aug 22, 2025	$38.66	$40.36	$38.38	$39.85
Aug 25, 2025 – Aug 29, 2025	$39.85	$40.27	$39.48	$40.14
Sep 1, 2025 – Sep 5, 2025	$40.12	$40.68	$39.91	$40.68
Sep 8, 2025 – Sep 12, 2025	$40.09	$40.94	$39.96	$40.05
Sep 15, 2025 – Sep 19, 2025	$40.06	$40.33	$38.92	$39.16
Sep 22, 2025 – Sep 26, 2025	$39.13	$39.47	$38.54	$39.45
Sep 29, 2025 – Oct 3, 2025	$39.41	$40.16	$38.74	$38.80
Oct 6, 2025 – Oct 10, 2025	$38.62	$38.86	$37.51	$37.56
Oct 13, 2025 – Oct 17, 2025	$37.39	$38.80	$37.06	$38.72
Oct 20, 2025 – Oct 24, 2025	$38.83	$39.12	$37.98	$38.18
Oct 27, 2025 – Oct 31, 2025	$38.03	$40.22	$37.02	$39.63
Nov 3, 2025 – Nov 7, 2025	$39.29	$41.80	$39.16	$41.72
Nov 10, 2025 – Nov 14, 2025	$41.73	$42.55	$41.54	$42.13
Nov 17, 2025 – Nov 21, 2025	$42.22	$43.58	$42.17	$43.16
Nov 24, 2025 – Nov 28, 2025	$43.23	$44.24	$43.01	$44.00
Dec 1, 2025 – Dec 5, 2025	$43.82	$44.42	$43.46	$43.82
Dec 8, 2025 – Dec 12, 2025	$43.60	$44.36	$41.62	$42.13
Dec 15, 2025 – Dec 19, 2025	$42.28	$43.07	$42.08	$42.13
Dec 22, 2025 – Dec 26, 2025	$42.04	$42.64	$41.61	$42.60
Dec 29, 2025 – Jan 2, 2026	$42.82	$43.01	$42.09	$42.67
Jan 5, 2026 – Jan 9, 2026	$42.44	$43.72	$41.11	$42.42
Jan 12, 2026 – Jan 16, 2026	$42.57	$43.12	$41.83	$42.85
Jan 19, 2026 – Jan 23, 2026	$42.88	$43.31	$41.12	$41.88
Jan 26, 2026 – Jan 30, 2026	$42.01	$42.41	$40.42	$42.05
Feb 2, 2026 – Feb 6, 2026	$42.02	$44.25	$40.49	$43.39
Feb 9, 2026 – Feb 13, 2026	$43.49	$46.63	$43.26	$46.10
Feb 16, 2026 – Feb 20, 2026	$46.41	$46.62	$45.01	$45.29
Feb 23, 2026 – Feb 27, 2026	$45.42	$47.79	$45.35	$46.94
Mar 2, 2026 – Mar 6, 2026	$46.88	$47.22	$45.22	$46.38
Mar 9, 2026 – Mar 13, 2026	$46.38	$47.77	$46.01	$46.73
Mar 16, 2026 – Mar 20, 2026	$46.99	$47.41	$43.35	$43.56
Mar 23, 2026 – Mar 27, 2026	$44.00	$44.52	$43.17	$43.32
Mar 30, 2026 – Apr 2, 2026	$43.78	$43.97	$42.29	$43.76
Apr 6, 2026 – Apr 10, 2026	$43.58	$45.08	$43.49	$44.53
Apr 13, 2026 – Apr 17, 2026	$44.56	$45.67	$43.08	$45.53
Apr 20, 2026 – Apr 24, 2026	$45.63	$45.76	$43.44	$45.14
Apr 27, 2026 – May 1, 2026	$45.18	$47.02	$44.79	$45.69
May 4, 2026 – May 8, 2026	$45.42	$46.65	$44.73	$46.56
May 11, 2026 – May 15, 2026	$46.86	$47.65	$46.19	$46.69
May 18, 2026 – May 22, 2026	$46.81	$48.67	$46.73	$47.26
May 25, 2026 – May 29, 2026	$47.35	$47.94	$45.77	$46.13
Jun 1, 2026 – Jun 5, 2026	$45.90	$46.21	$42.57	$43.87
Jun 8, 2026 – Jun 12, 2026	$43.70	$45.83	$42.81	$45.16
Jun 15, 2026 – Jun 18, 2026	$44.76	$45.21	$43.58	$43.93
Jun 22, 2026 – Jun 26, 2026	$44.01	$47.77	$43.70	$47.41
Jun 29, 2026 – Jul 2, 2026	$47.16	$48.75	$46.85	$48.74
Jul 6, 2026 – Jul 10, 2026	$48.82	$49.42	$47.19	$47.65
Jul 13, 2026 – Jul 17, 2026	$47.78	$50.07	$47.04	$49.54
Jul 20, 2026 – Jul 24, 2026	$49.46	$51.23	$48.70	$51.03
Jul 27, 2026 – Jul 31, 2026	$50.82	$51.68	$48.83	$49.95
Aug 3, 2026 – Aug 7, 2026	$49.95	$50.19	$47.63	$48.46
Aug 10, 2026 – Aug 14, 2026	$48.26	$48.26	$45.44	$46.53
Aug 17, 2026 – Aug 21, 2026	$46.45	$47.35	$46.09	$46.61
Aug 24, 2026 – Aug 28, 2026	$46.61	$47.23	$45.88	$45.99
Aug 31, 2026 – Sep 4, 2026	$45.78	$47.31	$45.24	$46.38

Valuation

Metric	Value	Upside
IC Value	$18.69	-60%
P/E	22.70
P/B	2.67
P/S	11.55
EV/EBITDA	15.44
PEG	90.23
P/TBV	3.05

Valuation history

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

Annual price and model valuations for OHI, USD per share
Year	Price	IC
2011	$7.06	$13.97
2012	$10.39	$35.55
2013	$12.61	$38.22
2014	$16.13	$36.98
2015	$14.73	$22.80
2016	$14.71	$41.99
2017	$13.94	$39.70
2018	$19.97	$26.21
2019	$23.47	$23.86
2020	$24.41	$23.82
2021	$20.30	$30.23
2022	$21.22	$22.43
2023	$25.99	$28.67
2024	$33.58	$29.40
2025	$46.73	$36.96

Historic valuation ratios

Pick a category, then toggle metrics to compare.

Line items

About Omega Healthcare Investors, Inc.

Omega Healthcare Investors, Inc. functions as a Real Estate Investment Trust (REIT) primarily focused on the long-term healthcare sector. The company strategically invests in properties providing skilled nursing and assisted living services. A diverse array of healthcare operators manage these assets, predominantly utilizing a triple-net lease framework. Its portfolio is geographically distributed across all regions of the United States and also includes holdings in the United Kingdom.

CEO: C. Taylor Pickett
Employees: 69
Beta: 0.57

Scroll horizontally for additional metrics. Ticker column stays fixed.

Peer comparison for OHI: 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
OHI	Omega Healthcare Investor…	$48.46	14.49B	$36.96	-24%	22.70	2.67	11.55	15.44	90.23	3.05	44.50%	62.55%	49.25%	12.54%	8.01%	6.11%	0.82	3.40	3.46	3.41	3.61	25.16%	13.95%	23.45%	6.35%	1.48	9.62%	5.64%	128.00%	6.30%	24.11	20.56	15.08	1.84
AMH	American Homes 4 Rent	$34.63	12.44B	$28.42	-18%	23.71	1.48	5.58	12.82	256.05	1.51	3.37%	24.21%	24.27%	6.19%	3.76%	3.30%	0.73	2.44	62.90	34.83	4.17	9.26%	7.95%	8.17%	7.17%	198.56	6.21%	4.42%	104.80%	5.86%	34.14	20.67	8.27	1.37
DOC	Healthpeak Properties, In…	$21.41	14.76B	$25.33	+18%	113.91	1.53	4.08	14.52	—	1.70	22.48%	19.28%	2.53%	1.27%	2.87%	0.50%	1.39	1.78	1.09	1.24	6.72	-72.22%	4.52%	16.95%	10.88%	1.27	7.21%	7.38%	840.50%	8.22%	39.35	17.10	7.59	0.40
ELS	Equity LifeStyle Properti…	$65.17	12.65B	$33.74	-48%	33.20	7.60	8.72	27.46	—	7.85	37.63%	33.82%	25.24%	22.99%	10.32%	7.06%	1.92	3.87	1.68	1.68	5.49	-1.53%	6.84%	-6.02%	2.50%	8.01	6.66%	3.03%	100.70%	3.03%	32.22	49.95	10.90	2.56
GLPI	Gaming and Leisure Proper…	$44.14	12.5B	$41.41	-6%	15.38	2.83	8.20	13.68	630.45	2.83	62.11%	75.33%	51.74%	19.12%	10.21%	6.48%	1.68	3.21	9.56	9.56	5.01	2.44%	4.13%	-20.14%	6.31%	48.13	7.03%	6.67%	102.50%	6.76%	17.18	25.02	12.94	1.23
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
LAMR	Lamar Advertising Company	$160.93	16.33B	$112.63	-30%	22.69	13.17	5.88	17.65	35.49	-6.02	38.24%	30.81%	25.91%	57.04%	10.62%	8.69%	6.11	4.35	0.95	0.84	5.56	63.92%	2.68%	-1.65%	5.53%	1.79	11.60%	4.93%	111.80%	6.11%	27.85	26.41	8.58	1.78
NLY	Annaly Capital Management…	$23.04	17.37B	$102.97	+347%	6.38	0.81	1.95	17.89	7.95	0.81	99.92%	102.58%	30.28%	14.30%	6.08%	1.72%	6.95	1.42	0.03	0.03	15.98	80.25%	5.35%	-109.08%	-1.70%	0.01	-0.20%	14.39%	91.70%	14.39%	17.89	-553.21	18.36	-0.58
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
RITM	Rithm Capital Corp.	$10.19	5.69B	$17.81	+75%	40.19	0.60	0.89	27.74	—	-1.93	90.48%	44.56%	11.98%	1.55%	6.41%	0.25%	4.69	5.76	1.79	1.57	27.87	-37.72%	19.99%	-67.08%	-15.07%	-0.15	-2.17%	12.71%	511.00%	13.70%	14.82	-49.25	6.61	0.43

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($18.69 ÷ $46.38) − 1 = -59.7% (IC, example).

Price history

Valuation

Valuation history

Historic valuation ratios

About Omega Healthcare Investors, Inc.

Peer comparison