US · OLP

One Liberty Properties, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Real Estate · REIT - Diversified
Headquarters: Great Neck, NY 11021-3104
Website: 1liberty.com

Price · as of 2026-09-04

$23.92

Market cap 527.16M

Price history

Weekly OHLC price history for OLP, USD per share
Week	Open	High	Low	Close
Oct 2, 2006 – Oct 6, 2006	$4.70	$4.78	$4.61	$4.61
Oct 9, 2006 – Oct 13, 2006	$4.59	$4.69	$4.57	$4.69
Oct 16, 2006 – Oct 20, 2006	$4.68	$4.86	$4.66	$4.85
Oct 23, 2006 – Oct 27, 2006	$4.82	$5.01	$4.81	$4.98
Oct 30, 2006 – Nov 3, 2006	$4.97	$4.99	$4.86	$4.98
Nov 6, 2006 – Nov 10, 2006	$4.99	$5.12	$4.98	$5.07
Nov 13, 2006 – Nov 17, 2006	$5.08	$5.15	$4.94	$5.04
Nov 20, 2006 – Nov 24, 2006	$5.04	$5.07	$4.94	$5.01
Nov 27, 2006 – Dec 1, 2006	$5.01	$5.20	$4.96	$5.20
Dec 4, 2006 – Dec 8, 2006	$5.18	$5.18	$5.00	$5.01
Dec 11, 2006 – Dec 15, 2006	$5.00	$5.27	$4.99	$5.27
Dec 18, 2006 – Dec 22, 2006	$5.29	$5.31	$5.20	$5.22
Dec 25, 2006 – Dec 29, 2006	$5.20	$5.34	$5.20	$5.30
Jan 1, 2007 – Jan 5, 2007	$5.28	$5.51	$5.24	$5.49
Jan 8, 2007 – Jan 12, 2007	$5.49	$5.50	$5.01	$5.10
Jan 15, 2007 – Jan 19, 2007	$5.13	$5.17	$5.00	$5.09
Jan 22, 2007 – Jan 26, 2007	$5.06	$5.17	$4.92	$4.95
Jan 29, 2007 – Feb 2, 2007	$4.93	$5.18	$4.93	$5.16
Feb 5, 2007 – Feb 9, 2007	$5.18	$5.33	$5.16	$5.30
Feb 12, 2007 – Feb 16, 2007	$5.31	$5.34	$5.06	$5.24
Feb 19, 2007 – Feb 23, 2007	$5.27	$5.28	$5.23	$5.26
Feb 26, 2007 – Mar 2, 2007	$5.24	$5.24	$5.02	$5.02
Mar 5, 2007 – Mar 9, 2007	$5.01	$5.26	$4.94	$5.25
Mar 12, 2007 – Mar 16, 2007	$5.23	$5.29	$5.17	$5.17
Mar 19, 2007 – Mar 23, 2007	$5.18	$5.24	$4.92	$5.09
Mar 26, 2007 – Mar 30, 2007	$5.13	$5.15	$4.86	$4.88
Apr 2, 2007 – Apr 5, 2007	$4.90	$5.24	$4.78	$5.15
Apr 9, 2007 – Apr 13, 2007	$5.14	$5.19	$4.88	$5.01
Apr 16, 2007 – Apr 20, 2007	$5.03	$5.21	$5.01	$5.13
Apr 23, 2007 – Apr 27, 2007	$5.12	$5.15	$5.03	$5.06
Apr 30, 2007 – May 4, 2007	$5.06	$5.16	$4.99	$5.10
May 7, 2007 – May 11, 2007	$5.07	$5.11	$4.90	$4.94
May 14, 2007 – May 18, 2007	$4.94	$5.03	$4.91	$4.99
May 21, 2007 – May 25, 2007	$4.94	$4.97	$4.89	$4.93
May 28, 2007 – Jun 1, 2007	$5.00	$5.00	$4.90	$4.92
Jun 4, 2007 – Jun 8, 2007	$4.92	$5.08	$4.81	$4.96
Jun 11, 2007 – Jun 15, 2007	$4.99	$5.14	$4.86	$5.08
Jun 18, 2007 – Jun 22, 2007	$5.07	$5.09	$4.90	$4.90
Jun 25, 2007 – Jun 29, 2007	$4.89	$4.96	$4.69	$4.95
Jul 2, 2007 – Jul 6, 2007	$4.93	$5.05	$4.75	$4.92
Jul 9, 2007 – Jul 13, 2007	$4.94	$4.98	$4.64	$4.73
Jul 16, 2007 – Jul 20, 2007	$4.69	$4.76	$4.67	$4.72
Jul 23, 2007 – Jul 27, 2007	$4.73	$4.75	$4.18	$4.23
Jul 30, 2007 – Aug 3, 2007	$4.28	$4.78	$4.09	$4.65
Aug 6, 2007 – Aug 10, 2007	$4.64	$4.78	$4.28	$4.31
Aug 13, 2007 – Aug 17, 2007	$4.39	$4.85	$4.20	$4.58
Aug 20, 2007 – Aug 24, 2007	$4.62	$4.79	$4.49	$4.61
Aug 27, 2007 – Aug 31, 2007	$4.60	$4.61	$4.32	$4.43
Sep 3, 2007 – Sep 7, 2007	$4.45	$4.56	$4.40	$4.56
Sep 10, 2007 – Sep 14, 2007	$4.57	$4.64	$4.35	$4.61
Sep 17, 2007 – Sep 21, 2007	$4.63	$4.98	$4.63	$4.91
Sep 24, 2007 – Sep 28, 2007	$4.92	$4.93	$4.43	$4.43
Oct 1, 2007 – Oct 5, 2007	$4.47	$4.94	$4.35	$4.70
Oct 8, 2007 – Oct 12, 2007	$4.65	$4.83	$4.59	$4.83
Oct 15, 2007 – Oct 19, 2007	$4.75	$4.79	$4.56	$4.59
Oct 22, 2007 – Oct 26, 2007	$4.60	$4.71	$4.49	$4.54
Oct 29, 2007 – Nov 2, 2007	$4.52	$4.72	$4.52	$4.60
Nov 5, 2007 – Nov 9, 2007	$4.58	$4.62	$4.51	$4.55
Nov 12, 2007 – Nov 16, 2007	$4.56	$5.00	$4.55	$4.81
Nov 19, 2007 – Nov 23, 2007	$4.77	$4.82	$4.50	$4.75
Nov 26, 2007 – Nov 30, 2007	$4.79	$4.79	$4.51	$4.58
Dec 3, 2007 – Dec 7, 2007	$4.57	$4.66	$4.39	$4.55
Dec 10, 2007 – Dec 14, 2007	$4.60	$4.68	$4.45	$4.50
Dec 17, 2007 – Dec 21, 2007	$4.50	$4.55	$4.08	$4.18
Dec 24, 2007 – Dec 28, 2007	$4.27	$4.85	$4.27	$4.37
Dec 31, 2007 – Jan 4, 2008	$4.32	$4.35	$4.06	$4.15
Jan 7, 2008 – Jan 11, 2008	$4.18	$4.27	$3.95	$4.02
Jan 14, 2008 – Jan 18, 2008	$4.03	$4.10	$3.80	$3.99
Jan 21, 2008 – Jan 25, 2008	$3.71	$4.11	$3.71	$4.05
Jan 28, 2008 – Feb 1, 2008	$4.06	$4.20	$3.94	$4.08
Feb 4, 2008 – Feb 8, 2008	$4.08	$4.13	$3.83	$3.95
Feb 11, 2008 – Feb 15, 2008	$3.97	$4.13	$3.88	$3.96
Feb 18, 2008 – Feb 22, 2008	$3.99	$4.08	$3.99	$4.01
Feb 25, 2008 – Feb 29, 2008	$4.00	$4.12	$4.00	$4.06
Mar 3, 2008 – Mar 7, 2008	$4.05	$4.05	$3.72	$3.74
Mar 10, 2008 – Mar 14, 2008	$3.77	$4.02	$3.59	$3.75
Mar 17, 2008 – Mar 20, 2008	$3.75	$3.97	$3.67	$3.86
Mar 24, 2008 – Mar 28, 2008	$3.82	$4.03	$3.71	$3.79
Mar 31, 2008 – Apr 4, 2008	$3.75	$4.03	$3.75	$3.97
Apr 7, 2008 – Apr 11, 2008	$4.01	$4.06	$3.82	$4.02
Apr 14, 2008 – Apr 18, 2008	$4.02	$4.11	$3.92	$4.03
Apr 21, 2008 – Apr 25, 2008	$4.03	$4.03	$3.83	$3.92
Apr 28, 2008 – May 2, 2008	$3.94	$4.11	$3.91	$4.03
May 5, 2008 – May 9, 2008	$3.97	$4.03	$3.81	$3.87
May 12, 2008 – May 16, 2008	$3.88	$4.25	$3.85	$4.23
May 19, 2008 – May 23, 2008	$4.26	$4.26	$3.98	$4.11
May 26, 2008 – May 30, 2008	$4.12	$4.13	$3.89	$3.97
Jun 2, 2008 – Jun 6, 2008	$3.99	$4.18	$3.91	$4.06
Jun 9, 2008 – Jun 13, 2008	$4.03	$4.11	$3.98	$4.03
Jun 16, 2008 – Jun 20, 2008	$4.04	$4.18	$3.98	$3.98
Jun 23, 2008 – Jun 27, 2008	$4.05	$4.17	$3.96	$3.98
Jun 30, 2008 – Jul 3, 2008	$3.96	$4.12	$3.88	$3.98
Jul 7, 2008 – Jul 11, 2008	$4.00	$4.26	$3.85	$4.11
Jul 14, 2008 – Jul 18, 2008	$4.11	$4.24	$3.97	$4.05
Jul 21, 2008 – Jul 25, 2008	$4.06	$4.24	$4.01	$4.09
Jul 28, 2008 – Aug 1, 2008	$4.09	$4.24	$4.01	$4.12
Aug 4, 2008 – Aug 8, 2008	$4.13	$4.23	$3.98	$4.06
Aug 11, 2008 – Aug 15, 2008	$4.09	$4.51	$4.03	$4.49
Aug 18, 2008 – Aug 22, 2008	$4.53	$4.69	$4.32	$4.46
Aug 25, 2008 – Aug 29, 2008	$4.46	$4.48	$4.29	$4.36
Sep 1, 2008 – Sep 5, 2008	$4.37	$4.68	$4.02	$4.09
Sep 8, 2008 – Sep 12, 2008	$4.12	$4.19	$3.92	$4.08
Sep 15, 2008 – Sep 19, 2008	$3.99	$4.57	$3.69	$4.57
Sep 22, 2008 – Sep 26, 2008	$4.33	$4.57	$4.04	$4.44
Sep 29, 2008 – Oct 3, 2008	$4.34	$4.64	$3.84	$4.06
Oct 6, 2008 – Oct 10, 2008	$3.93	$4.02	$2.33	$2.49
Oct 13, 2008 – Oct 17, 2008	$2.64	$3.47	$2.58	$2.99
Oct 20, 2008 – Oct 24, 2008	$2.98	$3.03	$2.51	$2.65
Oct 27, 2008 – Oct 31, 2008	$2.50	$2.94	$2.28	$2.94
Nov 3, 2008 – Nov 7, 2008	$2.92	$2.98	$2.22	$2.59
Nov 10, 2008 – Nov 14, 2008	$2.63	$2.66	$2.26	$2.42
Nov 17, 2008 – Nov 21, 2008	$2.38	$2.44	$1.78	$1.96
Nov 24, 2008 – Nov 28, 2008	$2.05	$2.40	$1.99	$2.40
Dec 1, 2008 – Dec 5, 2008	$2.31	$2.37	$1.88	$2.37
Dec 8, 2008 – Dec 12, 2008	$2.35	$2.60	$1.58	$1.75
Dec 15, 2008 – Dec 19, 2008	$1.75	$2.20	$1.67	$1.93
Dec 22, 2008 – Dec 26, 2008	$1.96	$2.06	$1.81	$2.02
Dec 29, 2008 – Jan 2, 2009	$2.01	$2.34	$1.74	$2.29
Jan 5, 2009 – Jan 9, 2009	$2.30	$2.62	$2.07	$2.44
Jan 12, 2009 – Jan 16, 2009	$2.43	$2.44	$1.78	$1.91
Jan 19, 2009 – Jan 23, 2009	$1.92	$1.92	$1.55	$1.70
Jan 26, 2009 – Jan 30, 2009	$1.70	$1.79	$1.53	$1.57
Feb 2, 2009 – Feb 6, 2009	$1.54	$1.60	$1.30	$1.42
Feb 9, 2009 – Feb 13, 2009	$1.41	$1.51	$1.24	$1.35
Feb 16, 2009 – Feb 20, 2009	$1.29	$1.29	$0.85	$0.96
Feb 23, 2009 – Feb 27, 2009	$0.99	$1.02	$0.71	$0.74
Mar 2, 2009 – Mar 6, 2009	$0.71	$0.80	$0.63	$0.69
Mar 9, 2009 – Mar 13, 2009	$0.68	$1.01	$0.68	$0.89
Mar 16, 2009 – Mar 20, 2009	$0.89	$0.95	$0.78	$0.79
Mar 23, 2009 – Mar 27, 2009	$0.79	$0.97	$0.78	$0.91
Mar 30, 2009 – Apr 3, 2009	$0.88	$1.08	$0.71	$1.08
Apr 6, 2009 – Apr 9, 2009	$1.07	$1.20	$0.92	$1.20
Apr 13, 2009 – Apr 17, 2009	$1.18	$1.18	$0.97	$1.02
Apr 20, 2009 – Apr 24, 2009	$0.99	$1.16	$0.87	$1.13
Apr 27, 2009 – May 1, 2009	$1.13	$1.31	$1.00	$1.12
May 4, 2009 – May 8, 2009	$1.16	$1.48	$1.14	$1.48
May 11, 2009 – May 15, 2009	$1.49	$1.53	$1.35	$1.39
May 18, 2009 – May 22, 2009	$1.40	$1.59	$1.38	$1.39
May 25, 2009 – May 29, 2009	$1.39	$1.67	$1.39	$1.67
Jun 1, 2009 – Jun 5, 2009	$1.72	$1.87	$1.66	$1.78
Jun 8, 2009 – Jun 12, 2009	$1.79	$1.81	$1.52	$1.58
Jun 15, 2009 – Jun 19, 2009	$1.58	$1.66	$1.46	$1.54
Jun 22, 2009 – Jun 26, 2009	$1.53	$1.76	$1.41	$1.55
Jun 29, 2009 – Jul 2, 2009	$1.59	$1.72	$1.47	$1.58
Jul 6, 2009 – Jul 10, 2009	$1.58	$1.72	$1.49	$1.59
Jul 13, 2009 – Jul 17, 2009	$1.61	$1.78	$1.59	$1.69
Jul 20, 2009 – Jul 24, 2009	$1.69	$1.80	$1.63	$1.74
Jul 27, 2009 – Jul 31, 2009	$1.74	$1.82	$1.71	$1.79
Aug 3, 2009 – Aug 7, 2009	$1.81	$2.15	$1.78	$2.05
Aug 10, 2009 – Aug 14, 2009	$2.06	$2.29	$2.05	$2.28
Aug 17, 2009 – Aug 21, 2009	$2.20	$2.44	$2.18	$2.39
Aug 24, 2009 – Aug 28, 2009	$2.40	$2.69	$2.40	$2.57
Aug 31, 2009 – Sep 4, 2009	$2.55	$2.64	$2.27	$2.51
Sep 7, 2009 – Sep 11, 2009	$2.57	$2.62	$2.39	$2.53
Sep 14, 2009 – Sep 18, 2009	$2.51	$2.79	$2.44	$2.57
Sep 21, 2009 – Sep 25, 2009	$2.53	$2.67	$2.46	$2.50
Sep 28, 2009 – Oct 2, 2009	$2.52	$2.70	$2.28	$2.31
Oct 5, 2009 – Oct 9, 2009	$2.33	$2.47	$2.33	$2.46
Oct 12, 2009 – Oct 16, 2009	$2.50	$2.50	$2.34	$2.38
Oct 19, 2009 – Oct 23, 2009	$2.39	$2.55	$2.39	$2.49
Oct 26, 2009 – Oct 30, 2009	$2.51	$2.52	$2.38	$2.40
Nov 2, 2009 – Nov 6, 2009	$2.40	$2.46	$2.38	$2.41
Nov 9, 2009 – Nov 13, 2009	$2.41	$2.53	$2.40	$2.45
Nov 16, 2009 – Nov 20, 2009	$2.50	$2.71	$2.42	$2.56
Nov 23, 2009 – Nov 27, 2009	$2.59	$2.64	$2.53	$2.53
Nov 30, 2009 – Dec 4, 2009	$2.53	$2.59	$2.39	$2.46
Dec 7, 2009 – Dec 11, 2009	$2.45	$2.56	$2.31	$2.39
Dec 14, 2009 – Dec 18, 2009	$2.48	$2.50	$2.36	$2.42
Dec 21, 2009 – Dec 24, 2009	$2.45	$2.54	$2.44	$2.53
Dec 28, 2009 – Dec 31, 2009	$2.53	$2.65	$2.50	$2.60
Jan 4, 2010 – Jan 8, 2010	$2.61	$3.08	$2.61	$2.94
Jan 11, 2010 – Jan 15, 2010	$2.98	$3.11	$2.98	$3.02
Jan 18, 2010 – Jan 22, 2010	$3.02	$3.04	$2.86	$2.94
Jan 25, 2010 – Jan 29, 2010	$2.96	$2.96	$2.68	$2.68
Feb 1, 2010 – Feb 5, 2010	$2.70	$2.91	$2.66	$2.71
Feb 8, 2010 – Feb 12, 2010	$2.70	$2.93	$2.70	$2.83
Feb 15, 2010 – Feb 19, 2010	$2.86	$2.89	$2.80	$2.87
Feb 22, 2010 – Feb 26, 2010	$2.86	$2.98	$2.83	$2.91
Mar 1, 2010 – Mar 5, 2010	$2.92	$3.13	$2.87	$3.08
Mar 8, 2010 – Mar 12, 2010	$3.07	$3.90	$3.02	$3.68
Mar 15, 2010 – Mar 19, 2010	$3.80	$4.69	$3.78	$4.36
Mar 22, 2010 – Mar 26, 2010	$4.33	$4.94	$4.33	$4.86
Mar 29, 2010 – Apr 1, 2010	$4.95	$5.13	$4.90	$5.02
Apr 5, 2010 – Apr 9, 2010	$5.11	$5.59	$5.03	$5.57
Apr 12, 2010 – Apr 16, 2010	$5.61	$5.68	$5.13	$5.40
Apr 19, 2010 – Apr 23, 2010	$5.43	$5.68	$5.33	$5.52
Apr 26, 2010 – Apr 30, 2010	$5.55	$5.64	$5.02	$5.15
May 3, 2010 – May 7, 2010	$5.12	$5.22	$4.36	$4.57
May 10, 2010 – May 14, 2010	$4.67	$5.24	$4.67	$5.01
May 17, 2010 – May 21, 2010	$5.08	$5.10	$4.29	$4.44
May 24, 2010 – May 28, 2010	$4.42	$4.68	$4.31	$4.63
May 31, 2010 – Jun 4, 2010	$4.64	$4.64	$4.23	$4.29
Jun 7, 2010 – Jun 11, 2010	$4.29	$4.49	$4.25	$4.46
Jun 14, 2010 – Jun 18, 2010	$4.48	$5.28	$4.26	$5.20
Jun 21, 2010 – Jun 25, 2010	$5.27	$5.29	$4.74	$5.01
Jun 28, 2010 – Jul 2, 2010	$5.01	$5.11	$4.34	$4.46
Jul 5, 2010 – Jul 9, 2010	$4.55	$5.05	$4.30	$5.02
Jul 12, 2010 – Jul 16, 2010	$5.01	$5.15	$4.65	$4.66
Jul 19, 2010 – Jul 23, 2010	$4.68	$4.85	$4.48	$4.81
Jul 26, 2010 – Jul 30, 2010	$4.84	$4.99	$4.68	$4.79
Aug 2, 2010 – Aug 6, 2010	$4.86	$4.98	$4.57	$4.68
Aug 9, 2010 – Aug 13, 2010	$4.72	$4.72	$4.42	$4.43
Aug 16, 2010 – Aug 20, 2010	$4.40	$4.65	$4.26	$4.34
Aug 23, 2010 – Aug 27, 2010	$4.37	$4.53	$4.23	$4.52
Aug 30, 2010 – Sep 3, 2010	$4.50	$4.65	$4.34	$4.62
Sep 6, 2010 – Sep 10, 2010	$4.58	$4.61	$4.50	$4.57
Sep 13, 2010 – Sep 17, 2010	$4.62	$5.12	$4.54	$5.10
Sep 20, 2010 – Sep 24, 2010	$5.11	$5.40	$4.94	$5.23
Sep 27, 2010 – Oct 1, 2010	$5.24	$5.33	$4.89	$5.00
Oct 4, 2010 – Oct 8, 2010	$4.96	$5.15	$4.87	$5.09
Oct 11, 2010 – Oct 15, 2010	$5.11	$5.34	$5.02	$5.31
Oct 18, 2010 – Oct 22, 2010	$5.32	$5.34	$5.05	$5.11
Oct 25, 2010 – Oct 29, 2010	$5.12	$5.13	$4.85	$5.01
Nov 1, 2010 – Nov 5, 2010	$5.05	$5.33	$4.85	$5.30
Nov 8, 2010 – Nov 12, 2010	$5.30	$5.33	$5.03	$5.03
Nov 15, 2010 – Nov 19, 2010	$5.03	$5.29	$4.82	$4.91
Nov 22, 2010 – Nov 26, 2010	$4.86	$4.99	$4.71	$4.89
Nov 29, 2010 – Dec 3, 2010	$4.84	$4.97	$4.74	$4.96
Dec 6, 2010 – Dec 10, 2010	$4.93	$5.34	$4.93	$5.33
Dec 13, 2010 – Dec 17, 2010	$5.34	$5.59	$5.26	$5.58
Dec 20, 2010 – Dec 23, 2010	$5.63	$5.69	$5.51	$5.62
Dec 27, 2010 – Dec 31, 2010	$5.61	$5.63	$5.32	$5.34
Jan 3, 2011 – Jan 7, 2011	$5.42	$5.57	$5.28	$5.39
Jan 10, 2011 – Jan 14, 2011	$5.37	$5.43	$5.22	$5.30
Jan 17, 2011 – Jan 21, 2011	$5.29	$5.35	$5.15	$5.19
Jan 24, 2011 – Jan 28, 2011	$5.18	$5.40	$5.16	$5.16
Jan 31, 2011 – Feb 4, 2011	$5.22	$5.31	$5.17	$5.20
Feb 7, 2011 – Feb 11, 2011	$5.22	$5.32	$4.85	$4.96
Feb 14, 2011 – Feb 18, 2011	$4.97	$5.00	$4.92	$4.95
Feb 21, 2011 – Feb 25, 2011	$4.94	$4.95	$4.82	$4.87
Feb 28, 2011 – Mar 4, 2011	$4.89	$4.89	$4.73	$4.83
Mar 7, 2011 – Mar 11, 2011	$4.88	$4.91	$4.75	$4.82
Mar 14, 2011 – Mar 18, 2011	$4.79	$4.84	$4.66	$4.79
Mar 21, 2011 – Mar 25, 2011	$4.84	$4.92	$4.79	$4.88
Mar 28, 2011 – Apr 1, 2011	$4.89	$4.97	$4.86	$4.92
Apr 4, 2011 – Apr 8, 2011	$4.93	$5.05	$4.83	$4.85
Apr 11, 2011 – Apr 15, 2011	$4.84	$5.00	$4.84	$4.99
Apr 18, 2011 – Apr 21, 2011	$4.92	$5.06	$4.91	$5.02
Apr 25, 2011 – Apr 29, 2011	$5.00	$5.11	$4.97	$5.07
May 2, 2011 – May 6, 2011	$5.10	$5.10	$4.91	$4.98
May 9, 2011 – May 13, 2011	$5.00	$5.14	$4.99	$5.04
May 16, 2011 – May 20, 2011	$5.01	$5.09	$4.98	$5.00
May 23, 2011 – May 27, 2011	$4.99	$5.26	$4.97	$5.22
May 30, 2011 – Jun 3, 2011	$5.26	$5.26	$5.06	$5.16
Jun 6, 2011 – Jun 10, 2011	$5.17	$5.18	$4.99	$4.99
Jun 13, 2011 – Jun 17, 2011	$5.02	$5.22	$4.99	$5.13
Jun 20, 2011 – Jun 24, 2011	$5.11	$5.33	$5.07	$5.25
Jun 27, 2011 – Jul 1, 2011	$5.23	$5.30	$5.11	$5.14
Jul 4, 2011 – Jul 8, 2011	$5.14	$5.33	$5.11	$5.27
Jul 11, 2011 – Jul 15, 2011	$5.22	$5.34	$5.20	$5.28
Jul 18, 2011 – Jul 22, 2011	$5.29	$5.45	$5.20	$5.33
Jul 25, 2011 – Jul 29, 2011	$5.32	$5.32	$5.14	$5.17
Aug 1, 2011 – Aug 5, 2011	$5.20	$5.25	$4.70	$4.70
Aug 8, 2011 – Aug 12, 2011	$3.85	$5.29	$3.85	$5.00
Aug 15, 2011 – Aug 19, 2011	$5.07	$5.23	$4.86	$4.87
Aug 22, 2011 – Aug 26, 2011	$4.99	$5.17	$4.85	$5.11
Aug 29, 2011 – Sep 2, 2011	$5.16	$5.23	$4.92	$4.94
Sep 5, 2011 – Sep 9, 2011	$4.91	$5.26	$4.87	$4.99
Sep 12, 2011 – Sep 16, 2011	$4.96	$5.43	$4.96	$5.31
Sep 19, 2011 – Sep 23, 2011	$5.22	$5.32	$4.90	$5.07
Sep 26, 2011 – Sep 30, 2011	$5.13	$5.36	$5.01	$5.01
Oct 3, 2011 – Oct 7, 2011	$4.99	$5.35	$4.78	$5.02
Oct 10, 2011 – Oct 14, 2011	$5.12	$5.36	$5.10	$5.35
Oct 17, 2011 – Oct 21, 2011	$5.30	$5.41	$5.15	$5.35
Oct 24, 2011 – Oct 28, 2011	$5.37	$5.72	$5.28	$5.63
Oct 31, 2011 – Nov 4, 2011	$5.60	$5.70	$5.30	$5.42
Nov 7, 2011 – Nov 11, 2011	$5.43	$5.62	$5.32	$5.59
Nov 14, 2011 – Nov 18, 2011	$5.58	$5.78	$5.47	$5.68
Nov 21, 2011 – Nov 25, 2011	$5.53	$5.62	$5.30	$5.30
Nov 28, 2011 – Dec 2, 2011	$5.46	$5.59	$5.15	$5.52
Dec 5, 2011 – Dec 9, 2011	$5.57	$5.70	$5.52	$5.67
Dec 12, 2011 – Dec 16, 2011	$5.61	$5.84	$5.54	$5.80
Dec 19, 2011 – Dec 23, 2011	$5.81	$6.06	$5.79	$6.03
Dec 26, 2011 – Dec 30, 2011	$5.97	$6.08	$5.73	$5.75
Jan 2, 2012 – Jan 6, 2012	$5.81	$5.97	$5.66	$5.85
Jan 9, 2012 – Jan 13, 2012	$5.86	$5.96	$5.75	$5.84
Jan 16, 2012 – Jan 20, 2012	$5.92	$6.03	$5.81	$6.00
Jan 23, 2012 – Jan 27, 2012	$6.00	$6.16	$5.92	$6.11
Jan 30, 2012 – Feb 3, 2012	$6.05	$6.77	$5.98	$6.58
Feb 6, 2012 – Feb 10, 2012	$6.58	$6.58	$6.17	$6.19
Feb 13, 2012 – Feb 17, 2012	$6.25	$6.49	$6.19	$6.45
Feb 20, 2012 – Feb 24, 2012	$6.48	$6.50	$6.13	$6.26
Feb 27, 2012 – Mar 2, 2012	$6.24	$6.34	$5.84	$5.92
Mar 5, 2012 – Mar 9, 2012	$5.97	$6.15	$5.87	$6.05
Mar 12, 2012 – Mar 16, 2012	$6.09	$6.51	$6.01	$6.51
Mar 19, 2012 – Mar 23, 2012	$6.48	$6.57	$6.32	$6.57
Mar 26, 2012 – Mar 30, 2012	$6.61	$6.71	$6.43	$6.50
Apr 2, 2012 – Apr 5, 2012	$6.51	$6.76	$6.48	$6.64
Apr 9, 2012 – Apr 13, 2012	$6.50	$6.60	$6.23	$6.49
Apr 16, 2012 – Apr 20, 2012	$6.48	$6.82	$6.48	$6.76
Apr 23, 2012 – Apr 27, 2012	$6.66	$6.82	$6.54	$6.79
Apr 30, 2012 – May 4, 2012	$6.81	$6.83	$6.58	$6.70
May 7, 2012 – May 11, 2012	$6.65	$7.01	$6.62	$7.01
May 14, 2012 – May 18, 2012	$6.96	$7.10	$6.39	$6.49
May 21, 2012 – May 25, 2012	$6.55	$6.79	$6.45	$6.59
May 28, 2012 – Jun 1, 2012	$6.64	$6.64	$5.99	$6.05
Jun 4, 2012 – Jun 8, 2012	$6.11	$6.67	$6.03	$6.47
Jun 11, 2012 – Jun 15, 2012	$6.53	$6.53	$6.17	$6.38
Jun 18, 2012 – Jun 22, 2012	$6.37	$6.71	$6.36	$6.70
Jun 25, 2012 – Jun 29, 2012	$6.58	$6.93	$6.33	$6.81
Jul 2, 2012 – Jul 6, 2012	$6.88	$6.96	$6.63	$6.78
Jul 9, 2012 – Jul 13, 2012	$6.75	$7.36	$6.67	$7.34
Jul 16, 2012 – Jul 20, 2012	$7.36	$7.36	$6.98	$7.08
Jul 23, 2012 – Jul 27, 2012	$6.99	$7.08	$6.64	$6.89
Jul 30, 2012 – Aug 3, 2012	$6.91	$7.03	$6.64	$6.76
Aug 6, 2012 – Aug 10, 2012	$6.78	$6.97	$6.57	$6.69
Aug 13, 2012 – Aug 17, 2012	$6.70	$6.90	$6.59	$6.86
Aug 20, 2012 – Aug 24, 2012	$6.84	$6.92	$6.62	$6.71
Aug 27, 2012 – Aug 31, 2012	$6.71	$7.00	$6.66	$6.91
Sep 3, 2012 – Sep 7, 2012	$6.92	$7.14	$6.62	$7.07
Sep 10, 2012 – Sep 14, 2012	$7.07	$7.15	$6.95	$7.07
Sep 17, 2012 – Sep 21, 2012	$7.08	$7.17	$7.01	$7.09
Sep 24, 2012 – Sep 28, 2012	$7.02	$7.10	$6.80	$6.86
Oct 1, 2012 – Oct 5, 2012	$6.89	$7.04	$6.80	$6.95
Oct 8, 2012 – Oct 12, 2012	$6.93	$6.99	$6.84	$6.90
Oct 15, 2012 – Oct 19, 2012	$6.88	$7.09	$6.87	$6.88
Oct 22, 2012 – Oct 26, 2012	$6.88	$7.04	$6.84	$6.92
Oct 29, 2012 – Nov 2, 2012	$6.94	$7.02	$6.84	$6.84
Nov 5, 2012 – Nov 9, 2012	$6.86	$6.95	$6.44	$6.70
Nov 12, 2012 – Nov 16, 2012	$6.71	$6.86	$6.48	$6.76
Nov 19, 2012 – Nov 23, 2012	$6.84	$6.95	$6.74	$6.88
Nov 26, 2012 – Nov 30, 2012	$6.82	$7.24	$6.82	$7.17
Dec 3, 2012 – Dec 7, 2012	$7.24	$7.30	$7.09	$7.16
Dec 10, 2012 – Dec 14, 2012	$7.15	$7.32	$7.12	$7.28
Dec 17, 2012 – Dec 21, 2012	$7.32	$7.68	$7.25	$7.59
Dec 24, 2012 – Dec 28, 2012	$7.72	$7.72	$7.40	$7.58
Dec 31, 2012 – Jan 4, 2013	$7.57	$7.99	$7.49	$7.93
Jan 7, 2013 – Jan 11, 2013	$7.90	$8.15	$7.75	$8.07
Jan 14, 2013 – Jan 18, 2013	$8.05	$8.34	$7.96	$8.29
Jan 21, 2013 – Jan 25, 2013	$8.31	$9.11	$8.13	$8.27
Jan 28, 2013 – Feb 1, 2013	$8.28	$8.50	$8.19	$8.27
Feb 4, 2013 – Feb 8, 2013	$8.32	$8.47	$8.16	$8.22
Feb 11, 2013 – Feb 15, 2013	$8.23	$8.28	$8.12	$8.23
Feb 18, 2013 – Feb 22, 2013	$8.22	$8.32	$8.11	$8.31
Feb 25, 2013 – Mar 1, 2013	$8.32	$8.32	$8.05	$8.21
Mar 4, 2013 – Mar 8, 2013	$8.22	$8.31	$8.12	$8.25
Mar 11, 2013 – Mar 15, 2013	$8.23	$8.47	$8.10	$8.43
Mar 18, 2013 – Mar 22, 2013	$8.40	$8.51	$8.34	$8.42
Mar 25, 2013 – Mar 28, 2013	$8.47	$8.47	$8.25	$8.25
Apr 1, 2013 – Apr 5, 2013	$8.31	$8.39	$8.08	$8.30
Apr 8, 2013 – Apr 12, 2013	$8.28	$8.56	$8.19	$8.51
Apr 15, 2013 – Apr 19, 2013	$8.59	$8.59	$8.18	$8.33
Apr 22, 2013 – Apr 26, 2013	$8.32	$8.62	$8.19	$8.60
Apr 29, 2013 – May 3, 2013	$8.61	$8.79	$8.44	$8.71
May 6, 2013 – May 10, 2013	$8.74	$9.11	$8.71	$8.90
May 13, 2013 – May 17, 2013	$8.95	$10.38	$8.91	$10.06
May 20, 2013 – May 24, 2013	$10.08	$10.54	$9.81	$10.26
May 27, 2013 – May 31, 2013	$10.33	$10.51	$9.86	$10.05
Jun 3, 2013 – Jun 7, 2013	$9.93	$10.20	$8.75	$8.87
Jun 10, 2013 – Jun 14, 2013	$8.92	$9.06	$8.60	$8.84
Jun 17, 2013 – Jun 21, 2013	$8.85	$9.10	$8.27	$8.46
Jun 24, 2013 – Jun 28, 2013	$8.40	$8.78	$8.33	$8.48
Jul 1, 2013 – Jul 5, 2013	$8.57	$8.83	$8.29	$8.44
Jul 8, 2013 – Jul 12, 2013	$8.47	$9.27	$8.47	$9.15
Jul 15, 2013 – Jul 19, 2013	$9.16	$9.49	$9.07	$9.31
Jul 22, 2013 – Jul 26, 2013	$9.29	$9.45	$9.10	$9.26
Jul 29, 2013 – Aug 2, 2013	$9.20	$9.30	$8.77	$8.82
Aug 5, 2013 – Aug 9, 2013	$8.82	$9.05	$8.78	$8.82
Aug 12, 2013 – Aug 16, 2013	$8.78	$8.97	$8.22	$8.37
Aug 19, 2013 – Aug 23, 2013	$8.38	$8.47	$7.80	$8.31
Aug 26, 2013 – Aug 30, 2013	$8.41	$8.56	$8.19	$8.25
Sep 2, 2013 – Sep 6, 2013	$8.32	$8.32	$7.91	$8.05
Sep 9, 2013 – Sep 13, 2013	$8.09	$8.65	$8.04	$8.55
Sep 16, 2013 – Sep 20, 2013	$8.68	$9.01	$8.48	$8.79
Sep 23, 2013 – Sep 27, 2013	$8.75	$8.81	$8.26	$8.30
Sep 30, 2013 – Oct 4, 2013	$8.19	$8.23	$7.75	$7.94
Oct 7, 2013 – Oct 11, 2013	$7.93	$8.22	$7.83	$8.20
Oct 14, 2013 – Oct 18, 2013	$8.17	$8.51	$8.15	$8.38
Oct 21, 2013 – Oct 25, 2013	$8.43	$8.65	$8.15	$8.58
Oct 28, 2013 – Nov 1, 2013	$8.63	$8.73	$8.05	$8.06
Nov 4, 2013 – Nov 8, 2013	$8.12	$8.14	$7.89	$7.94
Nov 11, 2013 – Nov 15, 2013	$7.88	$7.99	$7.83	$7.94
Nov 18, 2013 – Nov 22, 2013	$7.94	$8.04	$7.68	$8.00
Nov 25, 2013 – Nov 29, 2013	$8.04	$8.11	$7.88	$8.08
Dec 2, 2013 – Dec 6, 2013	$8.10	$8.12	$7.77	$7.90
Dec 9, 2013 – Dec 13, 2013	$7.84	$8.53	$7.84	$8.17
Dec 16, 2013 – Dec 20, 2013	$8.19	$8.52	$8.19	$8.48
Dec 23, 2013 – Dec 27, 2013	$8.52	$8.66	$8.14	$8.20
Dec 30, 2013 – Jan 3, 2014	$8.16	$8.21	$7.85	$8.10
Jan 6, 2014 – Jan 10, 2014	$8.17	$8.44	$8.07	$8.27
Jan 13, 2014 – Jan 17, 2014	$8.28	$8.41	$8.11	$8.34
Jan 20, 2014 – Jan 24, 2014	$8.38	$8.53	$8.27	$8.42
Jan 27, 2014 – Jan 31, 2014	$8.42	$8.48	$8.14	$8.32
Feb 3, 2014 – Feb 7, 2014	$8.32	$8.36	$8.08	$8.24
Feb 10, 2014 – Feb 14, 2014	$8.29	$8.44	$8.10	$8.36
Feb 17, 2014 – Feb 21, 2014	$8.41	$8.67	$8.40	$8.60
Feb 24, 2014 – Feb 28, 2014	$8.60	$8.76	$8.49	$8.74
Mar 3, 2014 – Mar 7, 2014	$8.71	$9.10	$8.70	$8.92
Mar 10, 2014 – Mar 14, 2014	$8.90	$9.16	$8.74	$9.16
Mar 17, 2014 – Mar 21, 2014	$9.20	$9.26	$8.95	$9.08
Mar 24, 2014 – Mar 28, 2014	$9.07	$9.14	$8.59	$8.69
Mar 31, 2014 – Apr 4, 2014	$8.70	$9.03	$8.61	$8.76
Apr 7, 2014 – Apr 11, 2014	$8.79	$8.90	$8.68	$8.85
Apr 14, 2014 – Apr 17, 2014	$8.88	$9.14	$8.82	$9.09
Apr 21, 2014 – Apr 25, 2014	$9.12	$9.22	$8.89	$8.92
Apr 28, 2014 – May 2, 2014	$8.99	$9.08	$8.86	$8.96
May 5, 2014 – May 9, 2014	$8.88	$9.16	$8.86	$8.92
May 12, 2014 – May 16, 2014	$8.99	$9.01	$8.62	$8.78
May 19, 2014 – May 23, 2014	$8.72	$8.84	$8.57	$8.73
May 26, 2014 – May 30, 2014	$8.76	$8.93	$8.66	$8.72
Jun 2, 2014 – Jun 6, 2014	$8.71	$8.96	$8.62	$8.80
Jun 9, 2014 – Jun 13, 2014	$8.82	$8.88	$8.59	$8.75
Jun 16, 2014 – Jun 20, 2014	$8.76	$9.01	$8.60	$8.94
Jun 23, 2014 – Jun 27, 2014	$8.98	$9.04	$8.76	$8.87
Jun 30, 2014 – Jul 3, 2014	$8.85	$8.98	$8.75	$8.94
Jul 7, 2014 – Jul 11, 2014	$8.94	$9.02	$8.78	$8.86
Jul 14, 2014 – Jul 18, 2014	$8.92	$9.05	$8.77	$9.01
Jul 21, 2014 – Jul 25, 2014	$8.92	$8.99	$8.59	$8.66
Jul 28, 2014 – Aug 1, 2014	$8.71	$8.79	$8.52	$8.53
Aug 4, 2014 – Aug 8, 2014	$8.57	$8.78	$8.43	$8.75
Aug 11, 2014 – Aug 15, 2014	$8.78	$8.98	$8.67	$8.75
Aug 18, 2014 – Aug 22, 2014	$8.78	$8.93	$8.71	$8.79
Aug 25, 2014 – Aug 29, 2014	$8.78	$8.95	$8.77	$8.94
Sep 1, 2014 – Sep 5, 2014	$8.93	$8.97	$8.78	$8.86
Sep 8, 2014 – Sep 12, 2014	$8.91	$9.00	$8.62	$8.66
Sep 15, 2014 – Sep 19, 2014	$8.61	$8.82	$8.54	$8.80
Sep 22, 2014 – Sep 26, 2014	$8.75	$8.77	$8.51	$8.61
Sep 29, 2014 – Oct 3, 2014	$8.51	$8.65	$8.44	$8.62
Oct 6, 2014 – Oct 10, 2014	$8.63	$8.87	$8.56	$8.79
Oct 13, 2014 – Oct 17, 2014	$8.79	$9.04	$8.74	$8.90
Oct 20, 2014 – Oct 24, 2014	$8.91	$9.20	$8.91	$9.12
Oct 27, 2014 – Oct 31, 2014	$9.13	$9.65	$9.07	$9.61
Nov 3, 2014 – Nov 7, 2014	$9.58	$9.64	$9.28	$9.42
Nov 10, 2014 – Nov 14, 2014	$9.44	$9.65	$9.29	$9.48
Nov 17, 2014 – Nov 21, 2014	$9.50	$9.63	$9.33	$9.46
Nov 24, 2014 – Nov 28, 2014	$9.52	$9.76	$9.45	$9.62
Dec 1, 2014 – Dec 5, 2014	$9.61	$9.98	$9.45	$9.95
Dec 8, 2014 – Dec 12, 2014	$9.94	$10.18	$9.86	$9.90
Dec 15, 2014 – Dec 19, 2014	$9.93	$10.28	$9.65	$10.11
Dec 22, 2014 – Dec 26, 2014	$10.16	$10.40	$10.08	$10.28
Dec 29, 2014 – Jan 2, 2015	$10.30	$10.46	$10.03	$10.17
Jan 5, 2015 – Jan 9, 2015	$10.13	$10.42	$10.11	$10.34
Jan 12, 2015 – Jan 16, 2015	$10.39	$10.79	$10.24	$10.76
Jan 19, 2015 – Jan 23, 2015	$10.78	$10.97	$10.47	$10.62
Jan 26, 2015 – Jan 30, 2015	$10.70	$10.83	$10.44	$10.46
Feb 2, 2015 – Feb 6, 2015	$10.57	$10.88	$10.25	$10.42
Feb 9, 2015 – Feb 13, 2015	$10.36	$10.58	$10.15	$10.15
Feb 16, 2015 – Feb 20, 2015	$10.16	$10.26	$9.97	$10.05
Feb 23, 2015 – Feb 27, 2015	$10.05	$10.29	$9.95	$10.10
Mar 2, 2015 – Mar 6, 2015	$10.14	$10.33	$9.58	$9.68
Mar 9, 2015 – Mar 13, 2015	$9.66	$10.24	$9.66	$10.21
Mar 16, 2015 – Mar 20, 2015	$10.33	$10.93	$10.17	$10.92
Mar 23, 2015 – Mar 27, 2015	$10.84	$11.04	$10.38	$10.60
Mar 30, 2015 – Apr 2, 2015	$10.60	$10.75	$10.44	$10.49
Apr 6, 2015 – Apr 10, 2015	$10.49	$10.68	$10.07	$10.21
Apr 13, 2015 – Apr 17, 2015	$10.16	$10.42	$10.06	$10.12
Apr 20, 2015 – Apr 24, 2015	$10.22	$10.34	$10.01	$10.21
Apr 27, 2015 – May 1, 2015	$10.21	$10.32	$9.65	$9.68
May 4, 2015 – May 8, 2015	$9.66	$9.85	$9.53	$9.66
May 11, 2015 – May 15, 2015	$9.60	$9.84	$9.53	$9.72
May 18, 2015 – May 22, 2015	$9.67	$9.89	$9.60	$9.71
May 25, 2015 – May 29, 2015	$9.66	$9.72	$9.53	$9.62
Jun 1, 2015 – Jun 5, 2015	$9.67	$9.81	$9.60	$9.70
Jun 8, 2015 – Jun 12, 2015	$9.67	$9.81	$9.54	$9.71
Jun 15, 2015 – Jun 19, 2015	$9.70	$9.75	$9.53	$9.58
Jun 22, 2015 – Jun 26, 2015	$9.66	$9.77	$9.53	$9.67
Jun 29, 2015 – Jul 2, 2015	$9.60	$9.75	$9.33	$9.52
Jul 6, 2015 – Jul 10, 2015	$9.58	$10.00	$9.56	$9.97
Jul 13, 2015 – Jul 17, 2015	$9.97	$10.06	$9.89	$9.97
Jul 20, 2015 – Jul 24, 2015	$9.99	$9.99	$9.62	$9.64
Jul 27, 2015 – Jul 31, 2015	$9.61	$10.02	$9.53	$9.97
Aug 3, 2015 – Aug 7, 2015	$9.94	$10.10	$9.76	$10.08
Aug 10, 2015 – Aug 14, 2015	$10.14	$10.14	$9.94	$10.06
Aug 17, 2015 – Aug 21, 2015	$10.05	$10.27	$9.71	$9.92
Aug 24, 2015 – Aug 28, 2015	$9.93	$9.93	$9.35	$9.76
Aug 31, 2015 – Sep 4, 2015	$9.69	$9.78	$9.31	$9.41
Sep 7, 2015 – Sep 11, 2015	$9.47	$9.57	$9.27	$9.42
Sep 14, 2015 – Sep 18, 2015	$9.46	$9.67	$9.38	$9.52
Sep 21, 2015 – Sep 25, 2015	$9.59	$9.95	$9.49	$9.80
Sep 28, 2015 – Oct 2, 2015	$9.79	$9.84	$9.43	$9.63
Oct 5, 2015 – Oct 9, 2015	$9.70	$10.41	$9.68	$10.36
Oct 12, 2015 – Oct 16, 2015	$10.39	$10.64	$10.26	$10.46
Oct 19, 2015 – Oct 23, 2015	$10.49	$10.79	$10.42	$10.69
Oct 26, 2015 – Oct 30, 2015	$10.70	$10.87	$10.52	$10.59
Nov 2, 2015 – Nov 6, 2015	$10.55	$10.81	$10.30	$10.52
Nov 9, 2015 – Nov 13, 2015	$10.55	$10.55	$10.04	$10.10
Nov 16, 2015 – Nov 20, 2015	$10.05	$10.27	$10.02	$10.24
Nov 23, 2015 – Nov 27, 2015	$10.30	$10.43	$10.04	$10.25
Nov 30, 2015 – Dec 4, 2015	$10.26	$10.42	$9.90	$10.11
Dec 7, 2015 – Dec 11, 2015	$10.02	$10.07	$9.69	$9.76
Dec 14, 2015 – Dec 18, 2015	$9.76	$10.00	$9.51	$9.57
Dec 21, 2015 – Dec 24, 2015	$9.65	$10.05	$9.62	$9.98
Dec 28, 2015 – Dec 31, 2015	$9.95	$10.25	$9.81	$9.84
Jan 4, 2016 – Jan 8, 2016	$9.77	$10.08	$9.48	$9.52
Jan 11, 2016 – Jan 15, 2016	$9.55	$9.64	$9.00	$9.13
Jan 18, 2016 – Jan 22, 2016	$9.13	$9.40	$8.62	$9.35
Jan 25, 2016 – Jan 29, 2016	$9.34	$9.51	$9.13	$9.50
Feb 1, 2016 – Feb 5, 2016	$9.52	$9.64	$9.07	$9.10
Feb 8, 2016 – Feb 12, 2016	$9.02	$9.32	$8.76	$9.17
Feb 15, 2016 – Feb 19, 2016	$9.27	$9.55	$9.21	$9.42
Feb 22, 2016 – Feb 26, 2016	$9.45	$9.97	$9.25	$9.72
Feb 29, 2016 – Mar 4, 2016	$9.78	$10.00	$9.67	$9.91
Mar 7, 2016 – Mar 11, 2016	$9.88	$10.31	$9.88	$10.27
Mar 14, 2016 – Mar 18, 2016	$10.22	$10.53	$10.07	$10.33
Mar 21, 2016 – Mar 24, 2016	$10.42	$10.44	$9.87	$9.98
Mar 28, 2016 – Apr 1, 2016	$10.07	$10.59	$9.98	$10.29
Apr 4, 2016 – Apr 8, 2016	$10.29	$10.39	$10.11	$10.32
Apr 11, 2016 – Apr 15, 2016	$10.35	$10.46	$10.16	$10.37
Apr 18, 2016 – Apr 22, 2016	$10.36	$10.65	$10.30	$10.53
Apr 25, 2016 – Apr 29, 2016	$10.53	$11.02	$10.50	$10.94
May 2, 2016 – May 6, 2016	$10.98	$11.23	$10.87	$11.23
May 9, 2016 – May 13, 2016	$11.25	$11.63	$10.63	$10.79
May 16, 2016 – May 20, 2016	$10.78	$10.98	$10.29	$10.50
May 23, 2016 – May 27, 2016	$10.51	$10.73	$10.44	$10.62
May 30, 2016 – Jun 3, 2016	$10.59	$10.85	$10.50	$10.74
Jun 6, 2016 – Jun 10, 2016	$10.72	$11.21	$10.72	$11.15
Jun 13, 2016 – Jun 17, 2016	$11.16	$11.35	$10.97	$11.04
Jun 20, 2016 – Jun 24, 2016	$11.14	$11.39	$10.79	$11.12
Jun 27, 2016 – Jul 1, 2016	$11.06	$11.42	$10.94	$11.28
Jul 4, 2016 – Jul 8, 2016	$11.32	$11.75	$11.17	$11.60
Jul 11, 2016 – Jul 15, 2016	$11.67	$11.92	$11.44	$11.63
Jul 18, 2016 – Jul 22, 2016	$11.63	$11.84	$11.50	$11.76
Jul 25, 2016 – Jul 29, 2016	$11.70	$11.97	$11.64	$11.89
Aug 1, 2016 – Aug 5, 2016	$11.87	$12.29	$11.48	$12.19
Aug 8, 2016 – Aug 12, 2016	$12.24	$12.26	$11.78	$11.85
Aug 15, 2016 – Aug 19, 2016	$11.94	$11.97	$11.30	$11.36
Aug 22, 2016 – Aug 26, 2016	$11.38	$11.80	$11.30	$11.51
Aug 29, 2016 – Sep 2, 2016	$11.53	$11.85	$11.42	$11.85
Sep 5, 2016 – Sep 9, 2016	$11.85	$12.04	$11.38	$11.39
Sep 12, 2016 – Sep 16, 2016	$11.31	$11.59	$11.24	$11.55
Sep 19, 2016 – Sep 23, 2016	$11.55	$12.20	$11.42	$12.14
Sep 26, 2016 – Sep 30, 2016	$12.09	$12.12	$11.64	$11.67
Oct 3, 2016 – Oct 7, 2016	$11.67	$11.73	$10.99	$11.21
Oct 10, 2016 – Oct 14, 2016	$11.25	$11.50	$11.10	$11.45
Oct 17, 2016 – Oct 21, 2016	$11.47	$11.60	$11.36	$11.52
Oct 24, 2016 – Oct 28, 2016	$11.57	$11.71	$11.26	$11.32
Oct 31, 2016 – Nov 4, 2016	$11.37	$11.41	$10.83	$10.85
Nov 7, 2016 – Nov 11, 2016	$10.99	$11.84	$10.95	$11.60
Nov 14, 2016 – Nov 18, 2016	$11.66	$11.83	$11.44	$11.73
Nov 21, 2016 – Nov 25, 2016	$11.81	$12.13	$11.64	$11.86
Nov 28, 2016 – Dec 2, 2016	$11.90	$12.17	$11.52	$11.75
Dec 5, 2016 – Dec 9, 2016	$11.86	$12.45	$11.69	$12.32
Dec 12, 2016 – Dec 16, 2016	$12.33	$12.51	$11.95	$12.06
Dec 19, 2016 – Dec 23, 2016	$12.17	$12.42	$11.96	$12.06
Dec 26, 2016 – Dec 30, 2016	$12.07	$12.36	$11.88	$12.35
Jan 2, 2017 – Jan 6, 2017	$12.45	$12.51	$12.18	$12.23
Jan 9, 2017 – Jan 13, 2017	$12.17	$12.27	$11.83	$11.91
Jan 16, 2017 – Jan 20, 2017	$11.94	$12.10	$11.90	$12.05
Jan 23, 2017 – Jan 27, 2017	$12.09	$12.11	$11.35	$11.55
Jan 30, 2017 – Feb 3, 2017	$11.54	$11.54	$11.23	$11.33
Feb 6, 2017 – Feb 10, 2017	$11.30	$11.45	$11.23	$11.43
Feb 13, 2017 – Feb 17, 2017	$11.45	$11.77	$11.29	$11.74
Feb 20, 2017 – Feb 24, 2017	$11.75	$12.03	$11.68	$12.03
Feb 27, 2017 – Mar 3, 2017	$12.04	$12.17	$11.81	$11.98
Mar 6, 2017 – Mar 10, 2017	$11.95	$11.95	$11.08	$11.09
Mar 13, 2017 – Mar 17, 2017	$11.09	$11.74	$11.09	$11.73
Mar 20, 2017 – Mar 24, 2017	$11.72	$11.73	$10.99	$11.24
Mar 27, 2017 – Mar 31, 2017	$11.22	$11.79	$11.14	$11.70
Apr 3, 2017 – Apr 7, 2017	$11.75	$11.86	$11.48	$11.80
Apr 10, 2017 – Apr 13, 2017	$11.77	$12.02	$11.63	$11.86
Apr 17, 2017 – Apr 21, 2017	$11.90	$12.24	$11.82	$12.19
Apr 24, 2017 – Apr 28, 2017	$12.27	$12.64	$12.06	$12.16
May 1, 2017 – May 5, 2017	$12.18	$12.26	$11.73	$11.89
May 8, 2017 – May 12, 2017	$11.89	$12.08	$11.48	$11.50
May 15, 2017 – May 19, 2017	$11.49	$11.68	$11.29	$11.33
May 22, 2017 – May 26, 2017	$11.31	$11.60	$11.24	$11.30
May 29, 2017 – Jun 2, 2017	$11.29	$11.79	$11.12	$11.66
Jun 5, 2017 – Jun 9, 2017	$11.67	$12.06	$11.48	$11.89
Jun 12, 2017 – Jun 16, 2017	$11.92	$12.15	$11.81	$12.13
Jun 19, 2017 – Jun 23, 2017	$12.13	$12.13	$11.75	$11.99
Jun 26, 2017 – Jun 30, 2017	$11.99	$12.24	$11.81	$11.95
Jul 3, 2017 – Jul 7, 2017	$11.98	$12.19	$11.86	$11.98
Jul 10, 2017 – Jul 14, 2017	$11.98	$12.42	$11.65	$12.19
Jul 17, 2017 – Jul 21, 2017	$12.20	$12.60	$12.18	$12.57
Jul 24, 2017 – Jul 28, 2017	$12.55	$12.66	$12.34	$12.56
Jul 31, 2017 – Aug 4, 2017	$12.54	$12.62	$12.36	$12.45
Aug 7, 2017 – Aug 11, 2017	$12.45	$12.49	$11.56	$11.92
Aug 14, 2017 – Aug 18, 2017	$12.02	$12.33	$11.83	$12.08
Aug 21, 2017 – Aug 25, 2017	$12.08	$12.46	$11.91	$12.34
Aug 28, 2017 – Sep 1, 2017	$12.33	$12.45	$12.07	$12.25
Sep 4, 2017 – Sep 8, 2017	$12.21	$12.46	$12.14	$12.31
Sep 11, 2017 – Sep 15, 2017	$12.37	$12.50	$12.15	$12.27
Sep 18, 2017 – Sep 22, 2017	$12.27	$12.56	$12.27	$12.33
Sep 25, 2017 – Sep 29, 2017	$12.33	$12.81	$12.33	$12.65
Oct 2, 2017 – Oct 6, 2017	$12.72	$13.00	$12.62	$12.81
Oct 9, 2017 – Oct 13, 2017	$12.86	$13.21	$12.77	$13.12
Oct 16, 2017 – Oct 20, 2017	$13.06	$13.21	$12.82	$12.89
Oct 23, 2017 – Oct 27, 2017	$12.95	$12.95	$12.42	$12.75
Oct 30, 2017 – Nov 3, 2017	$12.72	$12.90	$12.26	$12.70
Nov 6, 2017 – Nov 10, 2017	$12.72	$13.22	$12.47	$13.05
Nov 13, 2017 – Nov 17, 2017	$13.08	$13.56	$13.06	$13.51
Nov 20, 2017 – Nov 24, 2017	$13.51	$14.05	$13.42	$13.87
Nov 27, 2017 – Dec 1, 2017	$13.90	$14.21	$13.66	$13.93
Dec 4, 2017 – Dec 8, 2017	$14.00	$14.20	$13.59	$13.61
Dec 11, 2017 – Dec 15, 2017	$13.70	$14.14	$13.61	$14.00
Dec 18, 2017 – Dec 22, 2017	$14.05	$14.38	$13.69	$13.75
Dec 25, 2017 – Dec 29, 2017	$13.74	$14.00	$13.59	$13.70
Jan 1, 2018 – Jan 5, 2018	$13.75	$13.92	$13.49	$13.66
Jan 8, 2018 – Jan 12, 2018	$13.66	$13.86	$13.11	$13.42
Jan 15, 2018 – Jan 19, 2018	$13.46	$13.77	$13.31	$13.56
Jan 22, 2018 – Jan 26, 2018	$13.56	$13.67	$13.10	$13.14
Jan 29, 2018 – Feb 2, 2018	$13.13	$13.21	$12.55	$12.61
Feb 5, 2018 – Feb 9, 2018	$12.52	$12.70	$11.11	$12.26
Feb 12, 2018 – Feb 16, 2018	$12.36	$12.42	$11.62	$12.28
Feb 19, 2018 – Feb 23, 2018	$12.24	$12.45	$11.72	$12.12
Feb 26, 2018 – Mar 2, 2018	$12.20	$12.20	$11.47	$11.81
Mar 5, 2018 – Mar 9, 2018	$11.80	$12.53	$11.65	$12.49
Mar 12, 2018 – Mar 16, 2018	$12.45	$12.68	$12.27	$12.56
Mar 19, 2018 – Mar 23, 2018	$12.57	$12.93	$12.40	$12.46
Mar 26, 2018 – Mar 29, 2018	$12.58	$13.04	$11.82	$11.91
Apr 2, 2018 – Apr 6, 2018	$11.96	$12.85	$11.96	$12.73
Apr 9, 2018 – Apr 13, 2018	$12.73	$12.92	$12.32	$12.48
Apr 16, 2018 – Apr 20, 2018	$12.49	$12.94	$12.29	$12.39
Apr 23, 2018 – Apr 27, 2018	$12.47	$13.06	$12.38	$12.98
Apr 30, 2018 – May 4, 2018	$13.02	$13.15	$12.69	$12.99
May 7, 2018 – May 11, 2018	$13.06	$13.65	$12.93	$13.36
May 14, 2018 – May 18, 2018	$13.37	$13.55	$13.06	$13.25
May 21, 2018 – May 25, 2018	$13.30	$13.77	$13.25	$13.64
May 28, 2018 – Jun 1, 2018	$13.61	$14.07	$13.58	$13.75
Jun 4, 2018 – Jun 8, 2018	$13.82	$14.06	$13.64	$13.92
Jun 11, 2018 – Jun 15, 2018	$13.96	$14.13	$13.56	$13.86
Jun 18, 2018 – Jun 22, 2018	$13.79	$14.57	$13.79	$14.55
Jun 25, 2018 – Jun 29, 2018	$14.47	$14.76	$14.28	$14.47
Jul 2, 2018 – Jul 6, 2018	$14.41	$14.90	$14.20	$14.89
Jul 9, 2018 – Jul 13, 2018	$14.94	$15.24	$14.89	$15.16
Jul 16, 2018 – Jul 20, 2018	$15.17	$15.28	$14.69	$14.86
Jul 23, 2018 – Jul 27, 2018	$14.90	$15.03	$14.29	$14.32
Jul 30, 2018 – Aug 3, 2018	$14.33	$15.06	$14.25	$14.85
Aug 6, 2018 – Aug 10, 2018	$14.86	$15.80	$14.84	$15.51
Aug 13, 2018 – Aug 17, 2018	$15.54	$16.13	$15.35	$15.91
Aug 20, 2018 – Aug 24, 2018	$15.89	$16.03	$15.71	$15.81
Aug 27, 2018 – Aug 31, 2018	$15.82	$15.94	$15.63	$15.78
Sep 3, 2018 – Sep 7, 2018	$15.76	$15.81	$15.35	$15.47
Sep 10, 2018 – Sep 14, 2018	$15.53	$15.60	$15.24	$15.52
Sep 17, 2018 – Sep 21, 2018	$15.53	$15.88	$14.81	$15.87
Sep 24, 2018 – Sep 28, 2018	$15.83	$15.83	$14.84	$15.46
Oct 1, 2018 – Oct 5, 2018	$15.53	$15.53	$14.51	$14.62
Oct 8, 2018 – Oct 12, 2018	$14.64	$15.04	$13.68	$13.87
Oct 15, 2018 – Oct 19, 2018	$13.84	$14.62	$13.82	$14.17
Oct 22, 2018 – Oct 26, 2018	$14.13	$14.54	$13.72	$14.14
Oct 29, 2018 – Nov 2, 2018	$14.28	$14.89	$14.03	$14.17
Nov 5, 2018 – Nov 9, 2018	$14.20	$14.75	$14.01	$14.48
Nov 12, 2018 – Nov 16, 2018	$14.48	$15.11	$14.41	$14.62
Nov 19, 2018 – Nov 23, 2018	$14.65	$14.93	$14.26	$14.38
Nov 26, 2018 – Nov 30, 2018	$14.42	$14.82	$13.96	$14.71
Dec 3, 2018 – Dec 7, 2018	$14.85	$14.96	$14.21	$14.69
Dec 10, 2018 – Dec 14, 2018	$14.69	$14.85	$14.39	$14.72
Dec 17, 2018 – Dec 21, 2018	$14.73	$14.81	$14.21	$14.31
Dec 24, 2018 – Dec 28, 2018	$14.17	$14.36	$13.40	$13.79
Dec 31, 2018 – Jan 4, 2019	$13.97	$14.12	$13.04	$13.87
Jan 7, 2019 – Jan 11, 2019	$14.02	$14.79	$13.88	$14.61
Jan 14, 2019 – Jan 18, 2019	$14.58	$15.01	$14.49	$14.87
Jan 21, 2019 – Jan 25, 2019	$14.81	$15.54	$14.81	$15.51
Jan 28, 2019 – Feb 1, 2019	$15.46	$15.67	$15.09	$15.35
Feb 4, 2019 – Feb 8, 2019	$15.36	$15.93	$15.24	$15.74
Feb 11, 2019 – Feb 15, 2019	$15.76	$16.01	$15.67	$15.72
Feb 18, 2019 – Feb 22, 2019	$15.70	$16.80	$15.70	$16.45
Feb 25, 2019 – Mar 1, 2019	$16.56	$16.70	$16.11	$16.28
Mar 4, 2019 – Mar 8, 2019	$16.33	$16.33	$15.74	$15.93
Mar 11, 2019 – Mar 15, 2019	$16.07	$16.72	$15.92	$16.54
Mar 18, 2019 – Mar 22, 2019	$16.62	$16.95	$16.43	$16.77
Mar 25, 2019 – Mar 29, 2019	$16.73	$16.79	$16.31	$16.68
Apr 1, 2019 – Apr 5, 2019	$16.64	$16.64	$15.86	$16.19
Apr 8, 2019 – Apr 12, 2019	$16.18	$16.21	$15.69	$15.76
Apr 15, 2019 – Apr 18, 2019	$15.63	$15.71	$15.28	$15.43
Apr 22, 2019 – Apr 26, 2019	$15.47	$15.89	$15.00	$15.73
Apr 29, 2019 – May 3, 2019	$15.77	$16.68	$15.77	$16.66
May 6, 2019 – May 10, 2019	$16.57	$16.98	$16.17	$16.84
May 13, 2019 – May 17, 2019	$16.74	$17.01	$16.49	$16.94
May 20, 2019 – May 24, 2019	$16.87	$17.13	$16.78	$16.87
May 27, 2019 – May 31, 2019	$16.92	$17.06	$16.23	$16.42
Jun 3, 2019 – Jun 7, 2019	$16.41	$17.32	$16.34	$17.30
Jun 10, 2019 – Jun 14, 2019	$17.32	$18.11	$17.18	$17.83
Jun 17, 2019 – Jun 21, 2019	$17.83	$18.28	$17.68	$17.89
Jun 24, 2019 – Jun 28, 2019	$17.81	$17.90	$16.57	$16.90
Jul 1, 2019 – Jul 5, 2019	$17.01	$17.14	$16.66	$17.09
Jul 8, 2019 – Jul 12, 2019	$17.06	$17.16	$16.25	$16.26
Jul 15, 2019 – Jul 19, 2019	$16.30	$16.61	$16.20	$16.37
Jul 22, 2019 – Jul 26, 2019	$16.37	$16.75	$16.25	$16.62
Jul 29, 2019 – Aug 2, 2019	$16.71	$17.07	$16.59	$16.79
Aug 5, 2019 – Aug 9, 2019	$16.64	$16.86	$16.14	$16.55
Aug 12, 2019 – Aug 16, 2019	$16.55	$16.74	$16.08	$16.14
Aug 19, 2019 – Aug 23, 2019	$16.17	$16.45	$15.75	$15.75
Aug 26, 2019 – Aug 30, 2019	$15.82	$16.13	$15.51	$15.63
Sep 2, 2019 – Sep 6, 2019	$15.52	$16.00	$15.52	$15.58
Sep 9, 2019 – Sep 13, 2019	$15.58	$16.44	$15.50	$16.26
Sep 16, 2019 – Sep 20, 2019	$16.25	$16.86	$16.25	$16.67
Sep 23, 2019 – Sep 27, 2019	$16.69	$16.79	$16.31	$16.40
Sep 30, 2019 – Oct 4, 2019	$16.31	$16.48	$15.68	$15.77
Oct 7, 2019 – Oct 11, 2019	$15.77	$16.37	$15.57	$16.09
Oct 14, 2019 – Oct 18, 2019	$16.07	$16.54	$15.87	$16.49
Oct 21, 2019 – Oct 25, 2019	$16.55	$16.85	$16.49	$16.58
Oct 28, 2019 – Nov 1, 2019	$16.51	$17.00	$16.51	$16.98
Nov 4, 2019 – Nov 8, 2019	$17.06	$17.11	$15.55	$15.70
Nov 11, 2019 – Nov 15, 2019	$15.70	$16.47	$15.70	$16.14
Nov 18, 2019 – Nov 22, 2019	$15.90	$16.37	$15.86	$16.04
Nov 25, 2019 – Nov 29, 2019	$16.05	$16.37	$15.96	$16.19
Dec 2, 2019 – Dec 6, 2019	$16.16	$16.44	$15.94	$16.29
Dec 9, 2019 – Dec 13, 2019	$16.24	$16.63	$16.14	$16.47
Dec 16, 2019 – Dec 20, 2019	$16.49	$16.78	$16.37	$16.50
Dec 23, 2019 – Dec 27, 2019	$16.52	$16.63	$16.34	$16.55
Dec 30, 2019 – Jan 3, 2020	$16.41	$16.60	$16.04	$16.25
Jan 6, 2020 – Jan 10, 2020	$16.16	$16.66	$16.16	$16.57
Jan 13, 2020 – Jan 17, 2020	$16.51	$17.06	$16.48	$16.93
Jan 20, 2020 – Jan 24, 2020	$16.95	$17.48	$16.89	$17.30
Jan 27, 2020 – Jan 31, 2020	$17.16	$17.42	$16.44	$16.48
Feb 3, 2020 – Feb 7, 2020	$16.53	$16.95	$16.53	$16.81
Feb 10, 2020 – Feb 14, 2020	$16.79	$17.16	$16.77	$16.93
Feb 17, 2020 – Feb 21, 2020	$16.92	$16.98	$16.72	$16.86
Feb 24, 2020 – Feb 28, 2020	$16.69	$16.75	$14.04	$14.52
Mar 2, 2020 – Mar 6, 2020	$14.46	$15.40	$14.24	$15.28
Mar 9, 2020 – Mar 13, 2020	$14.68	$14.75	$10.24	$11.39
Mar 16, 2020 – Mar 20, 2020	$11.10	$11.44	$5.85	$9.16
Mar 23, 2020 – Mar 27, 2020	$8.25	$9.32	$6.69	$8.35
Mar 30, 2020 – Apr 3, 2020	$8.53	$8.81	$7.19	$7.93
Apr 6, 2020 – Apr 9, 2020	$8.34	$10.26	$7.86	$10.25
Apr 13, 2020 – Apr 17, 2020	$10.16	$10.54	$8.13	$9.02
Apr 20, 2020 – Apr 24, 2020	$8.88	$9.33	$8.41	$8.68
Apr 27, 2020 – May 1, 2020	$8.63	$10.76	$8.63	$9.89
May 4, 2020 – May 8, 2020	$9.68	$10.21	$8.90	$10.15
May 11, 2020 – May 15, 2020	$9.96	$10.09	$8.00	$8.57
May 18, 2020 – May 22, 2020	$9.05	$9.92	$8.93	$9.25
May 25, 2020 – May 29, 2020	$9.74	$10.51	$9.60	$9.84
Jun 1, 2020 – Jun 5, 2020	$9.81	$12.09	$9.78	$11.94
Jun 8, 2020 – Jun 12, 2020	$12.24	$12.55	$10.22	$11.11
Jun 15, 2020 – Jun 19, 2020	$10.72	$11.95	$10.71	$10.91
Jun 22, 2020 – Jun 26, 2020	$10.82	$11.00	$10.31	$10.92
Jun 29, 2020 – Jul 2, 2020	$11.06	$11.59	$10.80	$11.43
Jul 6, 2020 – Jul 10, 2020	$11.60	$11.69	$10.90	$11.20
Jul 13, 2020 – Jul 17, 2020	$11.22	$11.49	$10.73	$11.32
Jul 20, 2020 – Jul 24, 2020	$11.21	$11.30	$10.66	$10.83
Jul 27, 2020 – Jul 31, 2020	$10.78	$11.39	$10.56	$10.80
Aug 3, 2020 – Aug 7, 2020	$10.81	$11.56	$10.76	$11.45
Aug 10, 2020 – Aug 14, 2020	$11.58	$12.24	$11.49	$11.70
Aug 17, 2020 – Aug 21, 2020	$11.71	$11.92	$10.70	$10.98
Aug 24, 2020 – Aug 28, 2020	$11.22	$12.43	$10.96	$12.38
Aug 31, 2020 – Sep 4, 2020	$12.34	$12.55	$11.84	$12.22
Sep 7, 2020 – Sep 11, 2020	$12.13	$12.25	$11.38	$11.48
Sep 14, 2020 – Sep 18, 2020	$11.56	$12.38	$11.41	$11.44
Sep 21, 2020 – Sep 25, 2020	$11.19	$11.23	$10.32	$10.65
Sep 28, 2020 – Oct 2, 2020	$10.74	$11.38	$10.56	$11.32
Oct 5, 2020 – Oct 9, 2020	$11.41	$11.83	$11.05	$11.15
Oct 12, 2020 – Oct 16, 2020	$11.12	$11.32	$10.50	$10.65
Oct 19, 2020 – Oct 23, 2020	$10.62	$10.83	$10.43	$10.79
Oct 26, 2020 – Oct 30, 2020	$10.79	$10.79	$9.73	$10.06
Nov 2, 2020 – Nov 6, 2020	$10.17	$10.75	$9.82	$9.96
Nov 9, 2020 – Nov 13, 2020	$10.53	$11.22	$10.23	$10.97
Nov 16, 2020 – Nov 20, 2020	$11.31	$12.05	$11.18	$11.46
Nov 23, 2020 – Nov 27, 2020	$11.73	$12.16	$11.29	$11.56
Nov 30, 2020 – Dec 4, 2020	$11.62	$12.98	$11.41	$12.95
Dec 7, 2020 – Dec 11, 2020	$13.04	$13.70	$12.81	$13.69
Dec 14, 2020 – Dec 18, 2020	$13.84	$14.51	$13.66	$13.82
Dec 21, 2020 – Dec 24, 2020	$13.45	$13.52	$12.70	$12.98
Dec 28, 2020 – Dec 31, 2020	$12.97	$13.43	$12.67	$13.36
Jan 4, 2021 – Jan 8, 2021	$13.48	$13.89	$12.98	$13.20
Jan 11, 2021 – Jan 15, 2021	$13.15	$14.24	$12.95	$14.09
Jan 18, 2021 – Jan 22, 2021	$14.31	$14.31	$13.25	$13.58
Jan 25, 2021 – Jan 29, 2021	$13.44	$13.79	$12.95	$13.34
Feb 1, 2021 – Feb 5, 2021	$13.45	$14.36	$13.18	$14.26
Feb 8, 2021 – Feb 12, 2021	$14.35	$14.85	$13.91	$14.04
Feb 15, 2021 – Feb 19, 2021	$13.95	$14.14	$13.69	$14.06
Feb 22, 2021 – Feb 26, 2021	$13.93	$15.07	$13.93	$14.25
Mar 1, 2021 – Mar 5, 2021	$14.52	$15.32	$14.35	$15.32
Mar 8, 2021 – Mar 12, 2021	$15.32	$16.19	$15.09	$16.12
Mar 15, 2021 – Mar 19, 2021	$16.12	$16.13	$15.08	$15.08
Mar 22, 2021 – Mar 26, 2021	$15.43	$15.43	$14.23	$14.91
Mar 29, 2021 – Apr 1, 2021	$14.91	$15.30	$14.68	$15.21
Apr 5, 2021 – Apr 9, 2021	$15.37	$16.58	$15.12	$16.44
Apr 12, 2021 – Apr 16, 2021	$16.58	$16.62	$16.05	$16.57
Apr 19, 2021 – Apr 23, 2021	$16.63	$16.93	$16.29	$16.65
Apr 26, 2021 – Apr 30, 2021	$16.74	$17.04	$16.52	$16.88
May 3, 2021 – May 7, 2021	$17.08	$17.31	$16.67	$16.99
May 10, 2021 – May 14, 2021	$17.08	$17.42	$16.16	$16.82
May 17, 2021 – May 21, 2021	$16.87	$17.15	$16.51	$16.99
May 24, 2021 – May 28, 2021	$17.06	$17.51	$16.88	$17.34
May 31, 2021 – Jun 4, 2021	$17.34	$18.12	$17.34	$18.07
Jun 7, 2021 – Jun 11, 2021	$18.18	$19.89	$18.16	$19.86
Jun 14, 2021 – Jun 18, 2021	$19.98	$20.02	$18.73	$18.87
Jun 21, 2021 – Jun 25, 2021	$19.08	$20.20	$18.89	$19.89
Jun 28, 2021 – Jul 2, 2021	$19.88	$19.96	$19.31	$19.57
Jul 5, 2021 – Jul 9, 2021	$19.49	$20.12	$19.18	$20.09
Jul 12, 2021 – Jul 16, 2021	$20.20	$20.57	$20.06	$20.38
Jul 19, 2021 – Jul 23, 2021	$20.21	$21.18	$19.65	$20.82
Jul 26, 2021 – Jul 30, 2021	$20.86	$21.44	$20.65	$21.09
Aug 2, 2021 – Aug 6, 2021	$21.10	$21.47	$20.47	$21.21
Aug 9, 2021 – Aug 13, 2021	$21.16	$21.31	$20.74	$21.30
Aug 16, 2021 – Aug 20, 2021	$21.16	$21.46	$20.59	$21.31
Aug 23, 2021 – Aug 27, 2021	$21.32	$22.12	$21.21	$21.70
Aug 30, 2021 – Sep 3, 2021	$21.76	$22.19	$21.43	$22.01
Sep 6, 2021 – Sep 10, 2021	$21.89	$22.16	$20.96	$21.06
Sep 13, 2021 – Sep 17, 2021	$21.15	$21.44	$20.75	$21.09
Sep 20, 2021 – Sep 24, 2021	$20.99	$22.28	$20.74	$21.61
Sep 27, 2021 – Oct 1, 2021	$21.55	$21.99	$21.13	$21.74
Oct 4, 2021 – Oct 8, 2021	$21.85	$22.37	$21.55	$22.07
Oct 11, 2021 – Oct 15, 2021	$22.05	$22.73	$21.67	$22.22
Oct 18, 2021 – Oct 22, 2021	$22.27	$22.56	$22.01	$22.16
Oct 25, 2021 – Oct 29, 2021	$22.15	$22.53	$21.68	$21.85
Nov 1, 2021 – Nov 5, 2021	$21.75	$24.05	$21.72	$23.87
Nov 8, 2021 – Nov 12, 2021	$24.11	$24.11	$23.21	$23.54
Nov 15, 2021 – Nov 19, 2021	$23.69	$24.60	$23.07	$24.48
Nov 22, 2021 – Nov 26, 2021	$24.57	$24.84	$22.95	$23.47
Nov 29, 2021 – Dec 3, 2021	$23.71	$23.77	$22.24	$22.86
Dec 6, 2021 – Dec 10, 2021	$22.72	$24.06	$22.65	$23.72
Dec 13, 2021 – Dec 17, 2021	$23.73	$24.84	$23.36	$24.37
Dec 20, 2021 – Dec 23, 2021	$23.83	$24.84	$22.65	$24.17
Dec 27, 2021 – Dec 31, 2021	$24.40	$25.14	$24.11	$24.98
Jan 3, 2022 – Jan 7, 2022	$25.24	$25.91	$24.52	$24.76
Jan 10, 2022 – Jan 14, 2022	$24.72	$24.72	$23.57	$23.78
Jan 17, 2022 – Jan 21, 2022	$23.72	$23.72	$21.37	$21.54
Jan 24, 2022 – Jan 28, 2022	$21.39	$22.19	$20.15	$21.31
Jan 31, 2022 – Feb 4, 2022	$21.25	$21.87	$20.89	$21.36
Feb 7, 2022 – Feb 11, 2022	$21.47	$21.80	$21.08	$21.40
Feb 14, 2022 – Feb 18, 2022	$21.54	$21.72	$20.72	$20.90
Feb 21, 2022 – Feb 25, 2022	$20.58	$21.03	$19.36	$20.99
Feb 28, 2022 – Mar 4, 2022	$20.69	$21.57	$20.35	$21.49
Mar 7, 2022 – Mar 11, 2022	$21.59	$23.36	$21.13	$21.92
Mar 14, 2022 – Mar 18, 2022	$21.63	$22.67	$20.88	$22.31
Mar 21, 2022 – Mar 25, 2022	$22.57	$22.85	$21.18	$21.89
Mar 28, 2022 – Apr 1, 2022	$21.81	$22.66	$21.46	$22.55
Apr 4, 2022 – Apr 8, 2022	$22.68	$22.68	$21.68	$21.92
Apr 11, 2022 – Apr 14, 2022	$22.03	$22.27	$21.77	$22.00
Apr 18, 2022 – Apr 22, 2022	$22.12	$22.96	$21.90	$22.20
Apr 25, 2022 – Apr 29, 2022	$22.02	$22.36	$20.54	$20.58
May 2, 2022 – May 6, 2022	$20.91	$20.91	$18.68	$18.87
May 9, 2022 – May 13, 2022	$18.44	$19.09	$17.80	$18.66
May 16, 2022 – May 20, 2022	$18.68	$19.53	$18.40	$18.82
May 23, 2022 – May 27, 2022	$18.74	$19.80	$18.41	$19.74
May 30, 2022 – Jun 3, 2022	$19.63	$19.96	$19.20	$19.29
Jun 6, 2022 – Jun 10, 2022	$19.38	$19.71	$18.28	$18.90
Jun 13, 2022 – Jun 17, 2022	$18.60	$18.82	$17.48	$18.18
Jun 20, 2022 – Jun 24, 2022	$18.34	$19.23	$18.22	$19.04
Jun 27, 2022 – Jul 1, 2022	$19.22	$19.58	$18.67	$19.34
Jul 4, 2022 – Jul 8, 2022	$19.07	$19.15	$18.52	$18.89
Jul 11, 2022 – Jul 15, 2022	$18.73	$19.30	$18.42	$18.89
Jul 18, 2022 – Jul 22, 2022	$18.94	$19.55	$18.76	$19.36
Jul 25, 2022 – Jul 29, 2022	$19.50	$20.42	$19.42	$20.30
Aug 1, 2022 – Aug 5, 2022	$20.30	$20.72	$18.46	$18.88
Aug 8, 2022 – Aug 12, 2022	$18.88	$19.90	$18.88	$19.80
Aug 15, 2022 – Aug 19, 2022	$19.83	$20.27	$19.16	$19.25
Aug 22, 2022 – Aug 26, 2022	$19.16	$19.35	$18.20	$18.51
Aug 29, 2022 – Sep 2, 2022	$18.49	$18.49	$17.40	$17.49
Sep 5, 2022 – Sep 9, 2022	$17.41	$17.74	$17.01	$17.64
Sep 12, 2022 – Sep 16, 2022	$17.76	$18.35	$17.41	$18.27
Sep 19, 2022 – Sep 23, 2022	$18.07	$18.32	$16.82	$17.19
Sep 26, 2022 – Sep 30, 2022	$17.13	$17.17	$15.25	$15.67
Oct 3, 2022 – Oct 7, 2022	$15.92	$16.47	$15.40	$15.56
Oct 10, 2022 – Oct 14, 2022	$15.58	$16.76	$15.34	$16.22
Oct 17, 2022 – Oct 21, 2022	$16.44	$17.15	$16.38	$16.95
Oct 24, 2022 – Oct 28, 2022	$17.07	$17.55	$16.57	$17.35
Oct 31, 2022 – Nov 4, 2022	$17.14	$17.72	$16.68	$17.55
Nov 7, 2022 – Nov 11, 2022	$17.55	$18.28	$16.91	$18.15
Nov 14, 2022 – Nov 18, 2022	$18.19	$18.31	$17.59	$18.15
Nov 21, 2022 – Nov 25, 2022	$17.90	$18.28	$17.69	$17.70
Nov 28, 2022 – Dec 2, 2022	$17.53	$17.97	$17.24	$17.75
Dec 5, 2022 – Dec 9, 2022	$17.62	$17.62	$17.03	$17.52
Dec 12, 2022 – Dec 16, 2022	$17.58	$18.47	$16.95	$17.33
Dec 19, 2022 – Dec 23, 2022	$17.45	$17.45	$16.48	$17.09
Dec 26, 2022 – Dec 30, 2022	$17.09	$17.21	$16.55	$16.89
Jan 2, 2023 – Jan 6, 2023	$17.06	$17.53	$16.75	$17.46
Jan 9, 2023 – Jan 13, 2023	$17.52	$18.14	$17.33	$18.14
Jan 16, 2023 – Jan 20, 2023	$18.31	$18.47	$17.68	$17.78
Jan 23, 2023 – Jan 27, 2023	$17.77	$18.14	$17.48	$18.06
Jan 30, 2023 – Feb 3, 2023	$17.98	$18.80	$17.82	$18.57
Feb 6, 2023 – Feb 10, 2023	$18.48	$18.59	$17.74	$17.99
Feb 13, 2023 – Feb 17, 2023	$18.00	$18.25	$17.56	$18.04
Feb 20, 2023 – Feb 24, 2023	$17.84	$17.97	$17.22	$17.36
Feb 27, 2023 – Mar 3, 2023	$17.54	$17.64	$16.89	$17.38
Mar 6, 2023 – Mar 10, 2023	$17.34	$17.35	$15.65	$15.74
Mar 13, 2023 – Mar 17, 2023	$15.44	$17.46	$15.44	$16.94
Mar 20, 2023 – Mar 24, 2023	$17.08	$17.79	$16.55	$17.28
Mar 27, 2023 – Mar 31, 2023	$17.40	$17.86	$16.86	$17.80
Apr 3, 2023 – Apr 6, 2023	$17.80	$17.94	$17.10	$17.38
Apr 10, 2023 – Apr 14, 2023	$17.34	$17.59	$17.14	$17.31
Apr 17, 2023 – Apr 21, 2023	$17.26	$17.60	$17.08	$17.21
Apr 24, 2023 – Apr 28, 2023	$17.13	$17.24	$16.63	$17.09
May 1, 2023 – May 5, 2023	$17.12	$17.43	$16.23	$16.28
May 8, 2023 – May 12, 2023	$16.27	$16.27	$15.02	$15.36
May 15, 2023 – May 19, 2023	$15.35	$16.08	$15.13	$15.78
May 22, 2023 – May 26, 2023	$15.78	$16.12	$15.35	$15.47
May 29, 2023 – Jun 2, 2023	$15.57	$16.18	$15.45	$16.14
Jun 5, 2023 – Jun 9, 2023	$16.05	$17.02	$15.94	$16.10
Jun 12, 2023 – Jun 16, 2023	$16.06	$16.62	$15.91	$16.44
Jun 19, 2023 – Jun 23, 2023	$16.47	$16.53	$15.74	$16.10
Jun 26, 2023 – Jun 30, 2023	$16.03	$16.46	$15.84	$16.12
Jul 3, 2023 – Jul 7, 2023	$16.16	$16.53	$15.87	$16.30
Jul 10, 2023 – Jul 14, 2023	$16.26	$16.73	$16.13	$16.63
Jul 17, 2023 – Jul 21, 2023	$16.44	$16.72	$16.28	$16.46
Jul 24, 2023 – Jul 28, 2023	$16.40	$16.73	$16.11	$16.20
Jul 31, 2023 – Aug 4, 2023	$16.15	$16.31	$15.78	$15.80
Aug 7, 2023 – Aug 11, 2023	$15.88	$16.12	$15.66	$15.94
Aug 14, 2023 – Aug 18, 2023	$15.94	$16.34	$15.47	$15.48
Aug 21, 2023 – Aug 25, 2023	$15.46	$15.73	$15.27	$15.37
Aug 28, 2023 – Sep 1, 2023	$15.39	$15.98	$15.39	$15.48
Sep 4, 2023 – Sep 8, 2023	$15.35	$15.45	$15.11	$15.39
Sep 11, 2023 – Sep 15, 2023	$15.41	$15.71	$15.31	$15.54
Sep 18, 2023 – Sep 22, 2023	$15.52	$15.62	$15.08	$15.15
Sep 25, 2023 – Sep 29, 2023	$15.13	$15.30	$14.71	$14.97
Oct 2, 2023 – Oct 6, 2023	$14.99	$15.16	$14.26	$14.53
Oct 9, 2023 – Oct 13, 2023	$14.45	$15.56	$14.45	$15.09
Oct 16, 2023 – Oct 20, 2023	$15.26	$15.54	$14.96	$14.97
Oct 23, 2023 – Oct 27, 2023	$14.92	$15.08	$14.52	$14.69
Oct 30, 2023 – Nov 3, 2023	$14.88	$15.90	$14.68	$15.67
Nov 6, 2023 – Nov 10, 2023	$15.60	$15.62	$14.96	$15.32
Nov 13, 2023 – Nov 17, 2023	$15.23	$16.38	$15.10	$15.98
Nov 20, 2023 – Nov 24, 2023	$15.98	$16.23	$15.87	$16.21
Nov 27, 2023 – Dec 1, 2023	$16.24	$17.15	$16.12	$17.11
Dec 4, 2023 – Dec 8, 2023	$17.07	$18.11	$17.07	$17.99
Dec 11, 2023 – Dec 15, 2023	$18.00	$19.03	$17.90	$18.54
Dec 18, 2023 – Dec 22, 2023	$18.74	$18.76	$18.06	$18.50
Dec 25, 2023 – Dec 29, 2023	$18.49	$18.70	$18.16	$18.17
Jan 1, 2024 – Jan 5, 2024	$18.05	$18.55	$18.01	$18.05
Jan 8, 2024 – Jan 12, 2024	$18.04	$18.43	$17.81	$17.91
Jan 15, 2024 – Jan 19, 2024	$17.91	$17.91	$17.24	$17.58
Jan 22, 2024 – Jan 26, 2024	$17.81	$18.00	$17.42	$17.53
Jan 29, 2024 – Feb 2, 2024	$17.46	$17.63	$16.53	$16.56
Feb 5, 2024 – Feb 9, 2024	$16.39	$17.06	$15.97	$17.04
Feb 12, 2024 – Feb 16, 2024	$17.04	$17.36	$16.43	$17.04
Feb 19, 2024 – Feb 23, 2024	$16.99	$17.16	$16.68	$16.81
Feb 26, 2024 – Mar 1, 2024	$16.82	$17.01	$16.50	$16.90
Mar 4, 2024 – Mar 8, 2024	$16.91	$18.66	$16.91	$18.51
Mar 11, 2024 – Mar 15, 2024	$18.57	$18.95	$18.25	$18.72
Mar 18, 2024 – Mar 22, 2024	$18.70	$19.43	$18.61	$19.02
Mar 25, 2024 – Mar 28, 2024	$19.03	$19.30	$18.62	$19.12
Apr 1, 2024 – Apr 5, 2024	$19.21	$19.21	$18.63	$19.07
Apr 8, 2024 – Apr 12, 2024	$19.21	$19.47	$18.39	$18.64
Apr 15, 2024 – Apr 19, 2024	$18.77	$18.79	$17.87	$18.74
Apr 22, 2024 – Apr 26, 2024	$18.76	$19.38	$18.62	$19.24
Apr 29, 2024 – May 3, 2024	$19.23	$19.92	$19.23	$19.59
May 6, 2024 – May 10, 2024	$19.96	$20.50	$19.61	$20.30
May 13, 2024 – May 17, 2024	$20.44	$20.51	$19.81	$20.48
May 20, 2024 – May 24, 2024	$20.53	$20.56	$19.48	$19.56
May 27, 2024 – May 31, 2024	$19.62	$20.00	$19.23	$19.86
Jun 3, 2024 – Jun 7, 2024	$19.99	$20.13	$19.81	$19.87
Jun 10, 2024 – Jun 14, 2024	$19.82	$20.57	$19.72	$19.97
Jun 17, 2024 – Jun 21, 2024	$19.98	$20.51	$19.90	$20.14
Jun 24, 2024 – Jun 28, 2024	$20.25	$20.73	$19.63	$20.24
Jul 1, 2024 – Jul 5, 2024	$20.26	$20.28	$19.66	$20.08
Jul 8, 2024 – Jul 12, 2024	$20.22	$21.17	$19.92	$20.96
Jul 15, 2024 – Jul 19, 2024	$21.17	$22.66	$21.01	$21.82
Jul 22, 2024 – Jul 26, 2024	$21.86	$23.19	$21.62	$23.11
Jul 29, 2024 – Aug 2, 2024	$23.11	$23.16	$21.97	$22.18
Aug 5, 2024 – Aug 9, 2024	$21.84	$22.07	$20.64	$21.58
Aug 12, 2024 – Aug 16, 2024	$21.59	$21.59	$20.79	$21.56
Aug 19, 2024 – Aug 23, 2024	$21.62	$23.13	$21.59	$22.87
Aug 26, 2024 – Aug 30, 2024	$23.08	$23.32	$22.89	$23.06
Sep 2, 2024 – Sep 6, 2024	$22.84	$23.39	$22.70	$22.85
Sep 9, 2024 – Sep 13, 2024	$22.85	$24.41	$22.55	$24.34
Sep 16, 2024 – Sep 20, 2024	$24.35	$24.83	$24.01	$24.07
Sep 23, 2024 – Sep 27, 2024	$24.27	$24.50	$23.42	$24.05
Sep 30, 2024 – Oct 4, 2024	$24.00	$24.30	$23.53	$23.64
Oct 7, 2024 – Oct 11, 2024	$23.65	$23.85	$23.26	$23.57
Oct 14, 2024 – Oct 18, 2024	$23.57	$24.61	$23.39	$24.42
Oct 21, 2024 – Oct 25, 2024	$24.37	$24.39	$23.50	$23.50
Oct 28, 2024 – Nov 1, 2024	$23.62	$23.87	$22.92	$23.09
Nov 4, 2024 – Nov 8, 2024	$23.10	$25.51	$23.10	$25.33
Nov 11, 2024 – Nov 15, 2024	$25.41	$26.10	$24.61	$24.87
Nov 18, 2024 – Nov 22, 2024	$24.99	$25.32	$24.71	$25.22
Nov 25, 2024 – Nov 29, 2024	$25.28	$26.68	$25.28	$26.35
Dec 2, 2024 – Dec 6, 2024	$26.40	$26.55	$25.56	$25.76
Dec 9, 2024 – Dec 13, 2024	$25.76	$25.99	$25.07	$25.30
Dec 16, 2024 – Dec 20, 2024	$25.30	$25.61	$23.68	$24.07
Dec 23, 2024 – Dec 27, 2024	$24.13	$24.33	$23.53	$23.86
Dec 30, 2024 – Jan 3, 2025	$23.82	$24.63	$23.63	$24.25
Jan 6, 2025 – Jan 10, 2025	$24.10	$24.23	$22.13	$22.39
Jan 13, 2025 – Jan 17, 2025	$22.14	$23.35	$22.11	$22.94
Jan 20, 2025 – Jan 24, 2025	$23.04	$23.38	$22.34	$22.73
Jan 27, 2025 – Jan 31, 2025	$22.76	$23.36	$22.55	$22.87
Feb 3, 2025 – Feb 7, 2025	$22.51	$23.51	$22.51	$23.17
Feb 10, 2025 – Feb 14, 2025	$23.21	$23.60	$22.73	$23.16
Feb 17, 2025 – Feb 21, 2025	$23.20	$23.52	$22.73	$22.80
Feb 24, 2025 – Feb 28, 2025	$23.00	$23.86	$22.76	$23.67
Mar 3, 2025 – Mar 7, 2025	$23.71	$24.59	$22.92	$24.44
Mar 10, 2025 – Mar 14, 2025	$24.50	$25.27	$22.85	$23.42
Mar 17, 2025 – Mar 21, 2025	$23.50	$24.08	$23.01	$23.37
Mar 24, 2025 – Mar 28, 2025	$23.53	$23.93	$23.28	$23.66
Mar 31, 2025 – Apr 4, 2025	$23.60	$24.13	$22.48	$22.60
Apr 7, 2025 – Apr 11, 2025	$22.09	$23.03	$20.22	$21.44
Apr 14, 2025 – Apr 17, 2025	$21.58	$22.39	$21.38	$21.97
Apr 21, 2025 – Apr 25, 2025	$21.74	$22.64	$21.41	$21.75
Apr 28, 2025 – May 2, 2025	$21.75	$22.34	$21.52	$22.27
May 5, 2025 – May 9, 2025	$22.38	$22.42	$20.54	$21.29
May 12, 2025 – May 16, 2025	$21.81	$22.40	$21.44	$22.19
May 19, 2025 – May 23, 2025	$22.08	$22.31	$21.10	$21.30
May 26, 2025 – May 30, 2025	$21.57	$22.36	$21.57	$22.18
Jun 2, 2025 – Jun 6, 2025	$22.05	$22.62	$21.94	$22.58
Jun 9, 2025 – Jun 13, 2025	$22.65	$23.46	$22.41	$22.57
Jun 16, 2025 – Jun 20, 2025	$22.68	$22.86	$22.35	$22.60
Jun 23, 2025 – Jun 27, 2025	$22.60	$23.11	$21.84	$21.93
Jun 30, 2025 – Jul 3, 2025	$22.07	$22.64	$21.72	$22.56
Jul 7, 2025 – Jul 11, 2025	$22.55	$22.60	$21.95	$22.26
Jul 14, 2025 – Jul 18, 2025	$22.15	$22.47	$21.20	$21.27
Jul 21, 2025 – Jul 25, 2025	$21.27	$21.82	$21.15	$21.38
Jul 28, 2025 – Aug 1, 2025	$21.37	$21.40	$20.23	$20.39
Aug 4, 2025 – Aug 8, 2025	$20.39	$21.21	$20.39	$20.93
Aug 11, 2025 – Aug 15, 2025	$20.95	$21.61	$20.67	$20.98
Aug 18, 2025 – Aug 22, 2025	$20.93	$21.79	$20.76	$21.64
Aug 25, 2025 – Aug 29, 2025	$21.63	$22.07	$21.11	$22.04
Sep 1, 2025 – Sep 5, 2025	$21.88	$22.08	$21.47	$21.81
Sep 8, 2025 – Sep 12, 2025	$21.70	$21.72	$20.85	$21.11
Sep 15, 2025 – Sep 19, 2025	$21.20	$21.84	$20.98	$21.04
Sep 22, 2025 – Sep 26, 2025	$21.04	$21.37	$20.33	$20.65
Sep 29, 2025 – Oct 3, 2025	$20.65	$20.99	$20.42	$20.92
Oct 6, 2025 – Oct 10, 2025	$20.91	$20.91	$19.29	$19.31
Oct 13, 2025 – Oct 17, 2025	$19.40	$19.99	$19.11	$19.50
Oct 20, 2025 – Oct 24, 2025	$19.61	$19.75	$19.18	$19.46
Oct 27, 2025 – Oct 31, 2025	$19.40	$19.45	$18.63	$18.90
Nov 3, 2025 – Nov 7, 2025	$18.75	$19.56	$18.46	$19.40
Nov 10, 2025 – Nov 14, 2025	$19.41	$19.55	$18.95	$19.40
Nov 17, 2025 – Nov 21, 2025	$19.35	$19.53	$18.94	$19.44
Nov 24, 2025 – Nov 28, 2025	$19.52	$19.82	$18.84	$19.61
Dec 1, 2025 – Dec 5, 2025	$19.50	$19.64	$19.10	$19.20
Dec 8, 2025 – Dec 12, 2025	$19.15	$20.00	$18.99	$19.75
Dec 15, 2025 – Dec 19, 2025	$19.85	$20.38	$19.48	$19.58
Dec 22, 2025 – Dec 26, 2025	$19.74	$19.74	$19.10	$19.41
Dec 29, 2025 – Jan 2, 2026	$19.42	$19.67	$19.18	$19.63
Jan 5, 2026 – Jan 9, 2026	$19.63	$20.51	$19.51	$19.91
Jan 12, 2026 – Jan 16, 2026	$19.87	$20.78	$19.87	$20.74
Jan 19, 2026 – Jan 23, 2026	$20.63	$20.74	$20.08	$20.28
Jan 26, 2026 – Jan 30, 2026	$20.36	$20.77	$19.74	$20.72
Feb 2, 2026 – Feb 6, 2026	$20.83	$22.31	$20.66	$21.58
Feb 9, 2026 – Feb 13, 2026	$21.54	$22.12	$21.22	$21.89
Feb 16, 2026 – Feb 20, 2026	$22.05	$22.59	$21.73	$22.41
Feb 23, 2026 – Feb 27, 2026	$22.36	$22.95	$22.12	$22.59
Mar 2, 2026 – Mar 6, 2026	$22.48	$23.05	$22.26	$22.84
Mar 9, 2026 – Mar 13, 2026	$22.53	$22.63	$21.43	$21.91
Mar 16, 2026 – Mar 20, 2026	$22.08	$22.61	$21.29	$21.42
Mar 23, 2026 – Mar 27, 2026	$21.79	$21.91	$21.02	$21.05
Mar 30, 2026 – Apr 2, 2026	$20.98	$21.69	$20.90	$21.65
Apr 6, 2026 – Apr 10, 2026	$21.59	$22.55	$21.40	$22.33
Apr 13, 2026 – Apr 17, 2026	$22.33	$23.14	$22.00	$23.08
Apr 20, 2026 – Apr 24, 2026	$22.94	$23.07	$22.31	$22.79
Apr 27, 2026 – May 1, 2026	$22.73	$22.99	$22.03	$22.47
May 4, 2026 – May 8, 2026	$22.33	$23.17	$22.09	$23.02
May 11, 2026 – May 15, 2026	$23.20	$23.27	$22.02	$22.02
May 18, 2026 – May 22, 2026	$21.94	$23.09	$21.94	$22.97
May 25, 2026 – May 29, 2026	$22.90	$23.41	$22.79	$23.12
Jun 1, 2026 – Jun 5, 2026	$22.95	$23.90	$22.68	$23.61
Jun 8, 2026 – Jun 12, 2026	$23.58	$24.54	$23.35	$24.15
Jun 15, 2026 – Jun 18, 2026	$24.17	$24.29	$23.19	$23.55
Jun 22, 2026 – Jun 26, 2026	$23.52	$24.49	$23.46	$24.46
Jun 29, 2026 – Jul 2, 2026	$24.39	$25.44	$23.99	$25.28
Jul 6, 2026 – Jul 10, 2026	$25.28	$25.60	$24.43	$24.60
Jul 13, 2026 – Jul 17, 2026	$24.64	$25.88	$24.40	$25.24
Jul 20, 2026 – Jul 24, 2026	$25.25	$25.67	$24.60	$25.13
Jul 27, 2026 – Jul 31, 2026	$25.45	$25.61	$24.00	$24.31
Aug 3, 2026 – Aug 7, 2026	$24.58	$24.94	$23.80	$24.16
Aug 10, 2026 – Aug 14, 2026	$24.24	$24.66	$23.28	$24.23
Aug 17, 2026 – Aug 21, 2026	$24.15	$24.60	$23.81	$24.17
Aug 24, 2026 – Aug 28, 2026	$24.33	$24.75	$23.90	$24.16
Aug 31, 2026 – Sep 4, 2026	$24.07	$24.19	$23.72	$23.92

Valuation

Metric	Value	Upside
IC Value	$10.31	-57%
P/E	16.86
P/B	1.53
P/S	4.70
EV/EBITDA	12.46
PEG	—
P/TBV	1.67

Valuation history

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

Annual price and model valuations for OLP, USD per share
Year	Price	IC
2011	$6.06	$4.42
2012	$8.26	$12.20
2013	$8.93	$16.85
2014	$10.22	$5.39
2015	$10.27	$6.81
2016	$11.09	$14.60
2017	$12.48	$6.13
2018	$15.92	$21.90
2019	$15.27	$26.60
2020	$16.10	$20.98
2021	$21.90	$17.95
2022	$15.74	$26.30
2023	$18.51	$25.81
2024	$24.44	$26.85
2025	$21.91	$25.46

Historic valuation ratios

Pick a category, then toggle metrics to compare.

Line items

About One Liberty Properties, Inc.

One Liberty Properties, Inc. (OLP) is a Real Estate Investment Trust (REIT) established in Maryland in 1982, operating independently with its own management and administration. Its core business involves the acquisition, ownership, and oversight of a varied collection of properties across different locations. This portfolio predominantly includes industrial, retail, dining establishments, fitness centers, and entertainment venues. A significant portion of these assets are leased out through long-term net agreements, where lessees typically bear the costs for property taxes, insurance premiums, and regular upkeep and repairs.

CEO: Patrick J. Callan Jr.
Employees: 9
Beta: 0.91

Scroll horizontally for additional metrics. Ticker column stays fixed.

Peer comparison for OLP: 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
OLP	One Liberty Properties, I…	$24.16	527.16M	$25.46	+5%	16.86	1.53	4.70	12.46	—	1.67	23.61%	34.78%	26.20%	8.93%	4.51%	3.34%	1.77	1.42	1.15	1.15	6.60	-17.86%	7.36%	6.17%	8.21%	1.37	5.00%	8.53%	143.90%	8.53%	28.78	25.93	10.01	0.64
CMTG	Claros Mortgage Trust, In…	$1.94	273.7M	$15.07	+677%	-0.66	0.21	0.75	-6.75	-0.56	0.21	-86.93%	-113.61%	-113.61%	-27.63%	-8.65%	-8.37%	2.05	-1.45	1.80	1.79	-6.09	117.50%	152.23%	-139.90%	-10.26%	-0.01	-0.59%	0.00%	0.00%	562.86%	-6.74	-99.30	7.65	-0.12
FPI	Farmland Partners Inc.	$9.90	431.94M	$31.26	+216%	15.96	1.10	9.65	14.26	—	1.10	64.35%	44.18%	60.46%	6.70%	3.78%	3.97%	0.35	2.39	537.08	549.32	3.31	-41.51%	-10.39%	7.95%	3.46%	101.91	2.86%	12.66%	202.10%	20.24%	28.42	37.60	12.56	1.88
GOOD	Gladstone Commercial Corp…	$12.95	626.87M	$15.72	+21%	28.31	1.60	3.39	11.65	49.07	2.41	5.94%	37.16%	11.96%	7.52%	5.86%	1.65%	2.51	1.43	1.63	1.63	7.08	57.69%	8.00%	52.12%	12.30%	2.45	6.57%	12.48%	353.40%	13.31%	23.21	20.72	8.63	-0.08
IVR	Invesco Mortgage Capital …	$7.48	694.32M	$67.81	+806%	4.90	0.62	1.46	18.87	4.75	0.62	35.28%	29.81%	29.82%	13.25%	1.70%	1.67%	7.05	0.46	0.04	0.01	17.32	103.08%	3.17%	-14.24%	31.65%	0.03	2.64%	21.54%	105.50%	23.25%	59.83	38.57	17.84	-1.62
NLOP	Net Lease Office Properti…	$11.57	171.4M	$19.81	+71%	-1.08	0.54	1.32	-0.64	-1.84	0.63	70.05%	29.70%	-122.16%	-33.17%	7.66%	-23.07%	0.08	2.77	5.60	5.46	1.04	58.74%	-16.40%	-16.39%	38.20%	2.93	13.03%	67.82%	-73.50%	221.51%	1.70	1.00	0.50	1.39
NREF	NexPoint Real Estate Fina…	$18.17	342.47M	$88.81	+389%	2.15	0.30	1.79	27.58	1.20	0.30	88.88%	129.73%	83.33%	17.07%	3.12%	1.96%	5.95	3.83	0.31	0.30	26.24	179.41%	14.33%	-21.75%	10.15%	0.08	0.44%	27.34%	58.70%	200.87%	28.46	203.20	36.92	0.11
PSTL	Postal Realty Trust, Inc.	$23.11	871.39M	$20.88	-10%	25.62	1.63	4.84	15.12	20.70	1.74	88.18%	35.83%	14.77%	6.75%	5.55%	2.57%	1.42	2.25	10.72	10.72	7.03	123.81%	25.47%	22.26%	8.10%	69.87	6.09%	6.63%	169.90%	6.71%	25.25	23.08	9.05	0.85
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

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($10.31 ÷ $23.92) − 1 = -56.9% (IC, example).

Price history

Valuation

Valuation history

Historic valuation ratios

About One Liberty Properties, Inc.

Peer comparison