ACRES Commercial Realty Corp. (ACR.PC) stock
ACR.PCNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as ACR, ACR.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 7/3066% below fair value
$18.71−0.85 (-4.35%)
Close on Oct 30, 2026Market cap $133.42MP/E –Yield 0.00%
Price history
ACRES Commercial Realty share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.71
-4.35% on the day
52-week range
$15.01 – $25.50
-26.6% from the high
Change over 52 weeks
-25.5%
From $25.13 on Oct 30, 2025
Average volume
25,198
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.81 | $19.77 | $18.53 | $18.71 | -1.16% | 50,746 |
| Oct 19, 2026 | $18.68 | $19.92 | $18.59 | $18.93 | +0.48% | 94,623 |
| Oct 12, 2026 | $20.04 | $20.10 | $15.01 | $18.84 | -6.92% | 397,721 |
| Oct 5, 2026 | $23.00 | $23.00 | $19.85 | $20.24 | -12.34% | 179,452 |
| Sep 28, 2026 | $23.74 | $24.14 | $22.98 | $23.09 | -2.74% | 263,232 |
| Sep 21, 2026 | $23.80 | $23.95 | $23.50 | $23.74 | -0.73% | 42,101 |
| Sep 14, 2026 | $23.57 | $24.10 | $23.40 | $23.92 | +1.38% | 79,828 |
| Sep 8, 2026 | $23.90 | $23.90 | $23.52 | $23.59 | -1.05% | 23,332 |
| Aug 31, 2026 | $24.25 | $24.28 | $23.70 | $23.84 | -1.49% | 267,701 |
| Aug 24, 2026 | $23.85 | $24.25 | $23.75 | $24.20 | +1.60% | 220,100 |
| Aug 17, 2026 | $23.87 | $23.90 | $23.44 | $23.82 | -0.46% | 140,697 |
| Aug 10, 2026 | $24.70 | $24.70 | $23.60 | $23.93 | -3.00% | 170,856 |
| Aug 3, 2026 | $24.85 | $24.86 | $24.64 | $24.67 | -0.52% | 55,346 |
| Jul 27, 2026 | $24.97 | $24.99 | $24.67 | $24.80 | -0.52% | 63,836 |
| Jul 20, 2026 | $24.95 | $25.01 | $24.80 | $24.93 | -0.08% | 33,658 |
| Jul 13, 2026 | $24.95 | $25.03 | $24.83 | $24.95 | -0.07% | 34,653 |
| Jul 6, 2026 | $24.99 | $25.04 | $24.87 | $24.97 | -0.05% | 27,432 |
| Jun 29, 2026 | $25.28 | $25.36 | $24.80 | $24.98 | -1.07% | 104,559 |
| Jun 22, 2026 | $25.43 | $25.43 | $25.01 | $25.25 | -0.67% | 35,703 |
| Jun 15, 2026 | $25.40 | $25.49 | $25.23 | $25.42 | -0.20% | 32,709 |
| Jun 8, 2026 | $25.40 | $25.47 | $25.28 | $25.47 | +0.51% | 36,675 |
| Jun 1, 2026 | $25.23 | $25.50 | $25.15 | $25.34 | -0.04% | 52,735 |
| May 26, 2026 | $25.23 | $25.35 | $25.11 | $25.35 | +0.60% | 42,728 |
| May 18, 2026 | $25.15 | $25.21 | $25.07 | $25.20 | +0.24% | 25,961 |
| May 11, 2026 | $25.06 | $25.15 | $25.05 | $25.14 | +0.08% | 22,229 |
| May 4, 2026 | $25.12 | $25.18 | $25.00 | $25.12 | -0.24% | 25,981 |
| Apr 27, 2026 | $24.95 | $25.20 | $24.91 | $25.18 | +0.74% | 50,589 |
| Apr 20, 2026 | $24.79 | $25.02 | $24.79 | $25.00 | +0.54% | 26,788 |
| Apr 13, 2026 | $24.87 | $24.93 | $24.74 | $24.86 | +0.12% | 30,203 |
| Apr 6, 2026 | $24.63 | $24.97 | $24.60 | $24.83 | +0.81% | 29,738 |
| Mar 30, 2026 | $25.11 | $25.11 | $24.41 | $24.63 | -1.12% | 62,940 |
| Mar 23, 2026 | $24.87 | $25.07 | $24.78 | $24.91 | +0.48% | 41,075 |
| Mar 16, 2026 | $25.10 | $25.19 | $24.72 | $24.79 | -0.96% | 41,002 |
| Mar 9, 2026 | $25.12 | $25.18 | $24.70 | $25.03 | -0.08% | 53,411 |
| Mar 2, 2026 | $24.94 | $25.15 | $24.94 | $25.05 | +0.44% | 26,897 |
| Feb 23, 2026 | $25.23 | $25.34 | $24.94 | $24.94 | -1.09% | 67,730 |
| Feb 17, 2026 | $25.04 | $25.23 | $25.04 | $25.22 | +0.42% | 24,315 |
| Feb 9, 2026 | $24.92 | $25.36 | $24.92 | $25.11 | +0.44% | 29,926 |
| Feb 2, 2026 | $24.90 | $25.12 | $24.85 | $25.00 | +0.40% | 48,752 |
| Jan 26, 2026 | $24.96 | $25.10 | $24.90 | $24.90 | -0.44% | 39,928 |
| Jan 20, 2026 | $25.00 | $25.07 | $24.95 | $25.01 | -0.04% | 18,116 |
| Jan 12, 2026 | $24.82 | $25.17 | $24.82 | $25.02 | +0.89% | 99,808 |
| Jan 5, 2026 | $24.76 | $24.89 | $24.67 | $24.80 | +0.08% | 73,780 |
| Dec 29, 2025 | $25.20 | $25.34 | $24.72 | $24.78 | -1.86% | 85,538 |
| Dec 22, 2025 | $25.22 | $25.26 | $25.18 | $25.25 | +0.12% | 22,012 |
| Dec 15, 2025 | $25.21 | $25.28 | $25.15 | $25.22 | +0.04% | 25,836 |
| Dec 8, 2025 | $25.18 | $25.26 | $25.18 | $25.21 | -0.02% | 21,186 |
| Dec 1, 2025 | $25.17 | $25.22 | $25.01 | $25.21 | +0.18% | 43,147 |
| Nov 24, 2025 | $24.99 | $25.20 | $24.99 | $25.17 | +0.16% | 18,362 |
| Nov 17, 2025 | $25.17 | $25.18 | $24.90 | $25.13 | -0.14% | 30,849 |
| Nov 10, 2025 | $25.11 | $25.17 | $25.10 | $25.16 | +0.12% | 14,620 |
| Nov 3, 2025 | $25.10 | $25.15 | $25.04 | $25.14 | +0.14% | 36,541 |
| Oct 27, 2025 | $25.05 | $25.21 | $25.05 | $25.10 | +0.24% | 51,676 |
| Oct 20, 2025 | $24.98 | $25.06 | $24.90 | $25.04 | +0.52% | 25,208 |
| Oct 13, 2025 | $24.91 | $24.98 | $24.75 | $24.91 | +0.09% | 27,336 |
| Oct 6, 2025 | $24.85 | $25.00 | $24.64 | $24.89 | +0.31% | 54,229 |
| Sep 29, 2025 | $25.40 | $25.50 | $24.63 | $24.81 | -2.45% | 71,168 |
| Sep 22, 2025 | $25.44 | $25.45 | $25.34 | $25.43 | -0.18% | 35,381 |
| Sep 15, 2025 | $25.45 | $25.57 | $25.32 | $25.48 | -0.12% | 16,449 |
| Sep 8, 2025 | $25.50 | $25.61 | $25.32 | $25.51 | +0.04% | 25,445 |
| Sep 2, 2025 | $25.17 | $25.50 | $25.15 | $25.50 | +1.39% | 17,825 |
| Aug 25, 2025 | $25.33 | $25.56 | $24.97 | $25.15 | -1.22% | 43,241 |
| Aug 18, 2025 | $25.39 | $25.51 | $25.26 | $25.46 | +0.44% | 35,825 |
| Aug 11, 2025 | $24.99 | $25.38 | $24.91 | $25.35 | +1.52% | 33,220 |
| Aug 4, 2025 | $24.99 | $25.03 | $24.82 | $24.97 | +0.12% | 42,390 |
| Jul 28, 2025 | $24.79 | $25.19 | $24.66 | $24.94 | +0.75% | 73,515 |
| Jul 21, 2025 | $24.68 | $24.84 | $24.63 | $24.75 | -0.32% | 26,821 |
| Jul 14, 2025 | $24.78 | $24.85 | $24.65 | $24.83 | +0.42% | 27,433 |
| Jul 7, 2025 | $24.63 | $24.91 | $24.60 | $24.73 | +0.45% | 42,489 |
| Jun 30, 2025 | $25.35 | $25.49 | $24.38 | $24.62 | -2.88% | 128,915 |
| Jun 23, 2025 | $25.30 | $25.39 | $25.12 | $25.35 | +0.16% | 24,583 |
| Jun 16, 2025 | $25.13 | $25.43 | $25.09 | $25.31 | +0.84% | 34,367 |
| Jun 9, 2025 | $25.12 | $25.17 | $25.01 | $25.10 | 0.00% | 23,384 |
| Jun 2, 2025 | $25.02 | $25.13 | $25.00 | $25.10 | +0.32% | 12,135 |
| May 27, 2025 | $24.99 | $25.20 | $24.92 | $25.02 | +0.48% | 22,664 |
| May 19, 2025 | $24.88 | $25.07 | $24.50 | $24.90 | +0.00% | 30,140 |
| May 12, 2025 | $24.95 | $25.02 | $24.80 | $24.90 | +0.44% | 45,257 |
| May 5, 2025 | $24.86 | $25.00 | $24.72 | $24.79 | -0.27% | 30,097 |
| Apr 28, 2025 | $24.74 | $25.05 | $24.59 | $24.86 | +0.44% | 46,403 |
| Apr 21, 2025 | $23.80 | $24.75 | $23.61 | $24.75 | +3.77% | 39,345 |
| Apr 14, 2025 | $23.29 | $23.99 | $23.29 | $23.85 | +2.80% | 23,573 |
| Apr 7, 2025 | $23.75 | $24.46 | $22.61 | $23.20 | -3.37% | 59,543 |
| Mar 31, 2025 | $25.51 | $25.51 | $23.77 | $24.01 | -5.90% | 92,635 |
| Mar 24, 2025 | $25.43 | $25.53 | $25.43 | $25.52 | +0.38% | 19,399 |
| Mar 17, 2025 | $25.30 | $25.50 | $25.27 | $25.42 | +0.63% | 25,131 |
| Mar 10, 2025 | $25.23 | $25.44 | $25.21 | $25.26 | +0.15% | 41,879 |
| Mar 3, 2025 | $24.99 | $25.23 | $24.99 | $25.22 | +1.05% | 29,597 |
| Feb 24, 2025 | $25.07 | $25.16 | $24.96 | $24.96 | -0.52% | 40,518 |
| Feb 18, 2025 | $24.96 | $25.11 | $24.95 | $25.09 | +0.43% | 29,132 |
| Feb 10, 2025 | $24.96 | $25.00 | $24.89 | $24.98 | +0.22% | 42,566 |
| Feb 3, 2025 | $24.93 | $25.08 | $24.88 | $24.93 | +0.24% | 26,962 |
| Jan 27, 2025 | $24.88 | $24.93 | $24.76 | $24.87 | +0.08% | 100,189 |
| Jan 21, 2025 | $24.79 | $24.86 | $24.73 | $24.85 | +0.32% | 34,301 |
| Jan 13, 2025 | $24.56 | $24.79 | $24.52 | $24.77 | +0.90% | 48,531 |
| Jan 6, 2025 | $24.73 | $24.74 | $24.53 | $24.55 | -0.66% | 31,396 |
| Dec 30, 2024 | $25.18 | $25.20 | $24.51 | $24.71 | -1.43% | 115,468 |
| Dec 23, 2024 | $25.18 | $25.20 | $24.97 | $25.07 | -0.52% | 50,613 |
| Dec 16, 2024 | $25.15 | $25.22 | $25.04 | $25.20 | +0.08% | 51,265 |
| Dec 9, 2024 | $25.17 | $25.22 | $25.03 | $25.18 | -0.04% | 36,486 |
| Dec 2, 2024 | $25.11 | $25.24 | $25.11 | $25.19 | +0.16% | 25,316 |
| Nov 25, 2024 | $25.06 | $25.17 | $25.06 | $25.15 | +0.28% | 27,486 |
| Nov 18, 2024 | $25.03 | $25.19 | $25.00 | $25.08 | +0.12% | 33,180 |
| Nov 11, 2024 | $24.92 | $25.05 | $24.88 | $25.05 | +0.50% | 42,832 |
| Nov 4, 2024 | $24.94 | $24.99 | $24.83 | $24.92 | +0.14% | 68,803 |
| Oct 28, 2024 | $24.89 | $24.95 | $24.81 | $24.89 | +0.24% | 130,919 |
| Oct 21, 2024 | $24.87 | $24.91 | $24.76 | $24.83 | -0.24% | 33,982 |
| Oct 14, 2024 | $24.82 | $24.91 | $24.75 | $24.89 | +0.08% | 44,758 |
| Oct 7, 2024 | $24.80 | $24.87 | $24.63 | $24.87 | +0.53% | 40,919 |
| Sep 30, 2024 | $25.24 | $25.27 | $24.53 | $24.74 | -2.10% | 93,617 |
| Sep 23, 2024 | $25.22 | $25.29 | $25.08 | $25.27 | +0.32% | 57,460 |
| Sep 16, 2024 | $25.00 | $25.25 | $24.99 | $25.19 | +0.76% | 99,968 |
| Sep 9, 2024 | $24.98 | $25.01 | $24.94 | $25.00 | +0.12% | 29,671 |
| Sep 3, 2024 | $24.98 | $25.00 | $24.93 | $24.97 | +0.28% | 22,128 |
| Aug 26, 2024 | $24.89 | $24.96 | $24.71 | $24.90 | +0.04% | 52,835 |
| Aug 19, 2024 | $24.85 | $24.96 | $24.82 | $24.89 | +0.16% | 44,042 |
| Aug 12, 2024 | $24.85 | $24.89 | $24.79 | $24.85 | 0.00% | 35,580 |
| Aug 5, 2024 | $24.66 | $24.89 | $24.50 | $24.85 | -0.04% | 58,865 |
| Jul 29, 2024 | $24.75 | $25.03 | $24.67 | $24.86 | +0.68% | 114,557 |
| Jul 22, 2024 | $24.75 | $24.78 | $24.64 | $24.69 | -0.36% | 28,905 |
| Jul 15, 2024 | $24.67 | $24.79 | $24.52 | $24.78 | +0.61% | 29,105 |
| Jul 8, 2024 | $24.79 | $24.83 | $24.52 | $24.63 | -0.69% | 30,607 |
| Jul 1, 2024 | $24.68 | $24.81 | $24.16 | $24.80 | -0.68% | 27,947 |
| Jun 24, 2024 | $24.91 | $25.09 | $24.64 | $24.97 | +0.28% | 96,123 |
| Jun 17, 2024 | $24.90 | $24.95 | $24.77 | $24.90 | +0.28% | 27,189 |
| Jun 10, 2024 | $24.82 | $24.95 | $24.78 | $24.83 | -0.32% | 22,126 |
| Jun 3, 2024 | $24.65 | $24.92 | $24.65 | $24.91 | +0.69% | 28,756 |
| May 28, 2024 | $24.63 | $24.74 | $24.55 | $24.74 | +0.65% | 15,742 |
| May 20, 2024 | $24.61 | $24.75 | $24.41 | $24.58 | -0.14% | 23,376 |
| May 13, 2024 | $24.50 | $24.70 | $24.35 | $24.61 | +1.05% | 52,557 |
| May 6, 2024 | $24.64 | $24.64 | $24.15 | $24.36 | +0.08% | 32,475 |
| Apr 29, 2024 | $24.13 | $24.41 | $24.11 | $24.34 | +1.21% | 33,605 |
| Apr 22, 2024 | $23.95 | $24.33 | $23.89 | $24.05 | +0.54% | 34,561 |
| Apr 15, 2024 | $23.86 | $24.03 | $23.34 | $23.92 | -0.11% | 122,302 |
| Apr 8, 2024 | $24.25 | $24.41 | $23.89 | $23.95 | -1.05% | 96,351 |
| Apr 1, 2024 | $24.27 | $24.60 | $24.05 | $24.20 | +0.33% | 70,727 |
| Mar 25, 2024 | $24.75 | $25.10 | $24.08 | $24.12 | -2.51% | 63,856 |
| Mar 18, 2024 | $24.26 | $24.74 | $24.16 | $24.74 | +1.98% | 86,212 |
| Mar 11, 2024 | $24.20 | $24.53 | $24.05 | $24.26 | +0.41% | 72,053 |
| Mar 4, 2024 | $24.02 | $24.35 | $22.17 | $24.16 | +0.42% | 81,454 |
| Feb 26, 2024 | $24.23 | $24.35 | $23.91 | $24.06 | -0.62% | 45,405 |
| Feb 20, 2024 | $23.81 | $24.24 | $23.74 | $24.21 | +1.85% | 24,331 |
| Feb 12, 2024 | $23.82 | $23.96 | $23.57 | $23.77 | +0.08% | 37,717 |
| Feb 5, 2024 | $23.87 | $23.96 | $23.55 | $23.75 | -0.42% | 23,385 |
| Jan 29, 2024 | $23.89 | $23.98 | $23.40 | $23.85 | +0.04% | 70,115 |
| Jan 22, 2024 | $23.90 | $23.95 | $23.61 | $23.84 | -0.25% | 44,809 |
| Jan 16, 2024 | $23.76 | $23.97 | $23.50 | $23.90 | +0.76% | 45,522 |
| Jan 8, 2024 | $23.32 | $23.86 | $23.25 | $23.72 | +2.15% | 32,150 |
| Jan 2, 2024 | $23.30 | $23.55 | $23.16 | $23.22 | -0.13% | 16,950 |
| Dec 26, 2023 | $24.00 | $24.20 | $23.25 | $23.25 | -2.72% | 25,408 |
| Dec 18, 2023 | $23.30 | $24.20 | $23.28 | $23.90 | +2.10% | 16,453 |
| Dec 11, 2023 | $22.85 | $23.44 | $22.73 | $23.41 | +2.72% | 26,334 |
| Dec 4, 2023 | $22.56 | $22.87 | $22.42 | $22.79 | +0.49% | 30,189 |
| Nov 27, 2023 | $21.86 | $22.70 | $21.86 | $22.68 | +2.81% | 64,334 |
| Nov 20, 2023 | $22.25 | $22.25 | $22.05 | $22.06 | -0.85% | 11,099 |
| Nov 13, 2023 | $22.48 | $22.70 | $22.12 | $22.25 | -1.11% | 25,282 |
| Nov 6, 2023 | $22.60 | $22.62 | $22.18 | $22.50 | -0.62% | 26,614 |
| Oct 30, 2023 | $21.81 | $22.87 | $21.62 | $22.64 | +4.40% | 47,505 |
| Oct 23, 2023 | $22.16 | $22.32 | $21.68 | $21.69 | -2.31% | 33,787 |
| Oct 16, 2023 | $22.15 | $22.38 | $21.55 | $22.20 | +0.32% | 61,507 |
| Oct 9, 2023 | $21.86 | $22.48 | $21.86 | $22.13 | +1.33% | 86,195 |
| Oct 2, 2023 | $21.91 | $21.91 | $21.49 | $21.84 | -0.32% | 37,737 |
| Sep 25, 2023 | $22.12 | $22.24 | $21.76 | $21.91 | -1.40% | 38,775 |
| Sep 18, 2023 | $22.30 | $22.37 | $22.10 | $22.22 | +0.09% | 41,199 |
| Sep 11, 2023 | $22.28 | $22.50 | $22.15 | $22.20 | -0.22% | 49,486 |
| Sep 5, 2023 | $22.35 | $22.45 | $22.10 | $22.25 | -0.55% | 16,658 |
| Aug 28, 2023 | $22.42 | $22.60 | $22.20 | $22.37 | -0.34% | 69,359 |
| Aug 21, 2023 | $22.60 | $22.62 | $22.40 | $22.45 | -0.71% | 18,521 |
| Aug 14, 2023 | $22.61 | $22.80 | $22.49 | $22.61 | -0.25% | 16,604 |
| Aug 7, 2023 | $22.40 | $22.85 | $22.30 | $22.67 | +0.92% | 20,354 |
| Jul 31, 2023 | $22.84 | $22.84 | $22.05 | $22.46 | -0.97% | 34,365 |
| Jul 24, 2023 | $22.35 | $23.00 | $22.28 | $22.68 | +1.80% | 26,523 |
| Jul 17, 2023 | $21.70 | $22.32 | $21.66 | $22.28 | +2.67% | 24,107 |
| Jul 10, 2023 | $21.75 | $21.96 | $21.65 | $21.70 | -0.46% | 24,909 |
| Jul 3, 2023 | $22.60 | $23.23 | $21.60 | $21.80 | -6.16% | 40,565 |
| Jun 26, 2023 | $21.54 | $23.53 | $20.85 | $23.23 | +9.58% | 82,431 |
| Jun 20, 2023 | $20.97 | $21.26 | $20.78 | $21.20 | +2.17% | 17,893 |
| Jun 12, 2023 | $20.44 | $21.54 | $20.38 | $20.75 | +1.82% | 39,049 |
| Jun 5, 2023 | $20.45 | $20.68 | $20.05 | $20.38 | -0.24% | 28,314 |
| May 30, 2023 | $19.93 | $20.50 | $19.77 | $20.43 | +1.84% | 58,432 |
| May 22, 2023 | $19.92 | $20.18 | $19.75 | $20.06 | +1.31% | 38,097 |
| May 15, 2023 | $19.78 | $19.89 | $19.70 | $19.80 | +0.13% | 108,263 |
| May 8, 2023 | $19.80 | $20.05 | $19.75 | $19.78 | -0.13% | 28,512 |
| May 1, 2023 | $20.36 | $20.36 | $19.80 | $19.80 | -2.27% | 67,799 |
| Apr 24, 2023 | $20.24 | $20.30 | $20.02 | $20.26 | -0.15% | 62,298 |
| Apr 17, 2023 | $20.11 | $20.60 | $20.05 | $20.29 | +0.64% | 28,122 |
| Apr 10, 2023 | $20.05 | $20.41 | $20.05 | $20.16 | +0.55% | 17,950 |
| Apr 3, 2023 | $20.98 | $20.98 | $19.88 | $20.05 | -4.52% | 43,935 |
| Mar 27, 2023 | $20.59 | $21.00 | $20.03 | $21.00 | +2.64% | 44,892 |
| Mar 20, 2023 | $21.40 | $21.58 | $20.06 | $20.46 | -4.35% | 36,092 |
| Mar 13, 2023 | $21.62 | $22.56 | $20.85 | $21.39 | -1.97% | 34,031 |
| Mar 6, 2023 | $22.55 | $22.60 | $21.70 | $21.82 | -2.59% | 32,330 |
| Feb 27, 2023 | $22.47 | $22.86 | $22.31 | $22.40 | -0.18% | 37,567 |
| Feb 21, 2023 | $22.86 | $22.86 | $22.32 | $22.44 | -1.84% | 22,127 |
| Feb 13, 2023 | $22.26 | $22.97 | $22.16 | $22.86 | +1.74% | 36,962 |
| Feb 6, 2023 | $22.75 | $23.06 | $22.00 | $22.47 | -1.10% | 29,204 |
| Jan 30, 2023 | $22.62 | $23.18 | $22.60 | $22.72 | +0.09% | 49,555 |
| Jan 23, 2023 | $21.76 | $22.75 | $21.70 | $22.70 | +4.18% | 35,163 |
| Jan 17, 2023 | $21.15 | $21.80 | $21.15 | $21.79 | +3.03% | 26,774 |
| Jan 9, 2023 | $20.86 | $21.33 | $20.57 | $21.15 | +2.32% | 25,489 |
| Jan 3, 2023 | $20.00 | $20.95 | $19.70 | $20.67 | +4.55% | 37,294 |
| Dec 27, 2022 | $21.33 | $21.33 | $19.62 | $19.77 | -6.04% | 92,737 |
| Dec 19, 2022 | $20.45 | $21.44 | $20.45 | $21.04 | +2.09% | 36,439 |
| Dec 12, 2022 | $21.55 | $21.64 | $20.45 | $20.61 | -3.57% | 52,534 |
| Dec 5, 2022 | $21.50 | $21.50 | $20.71 | $21.37 | -0.32% | 23,707 |
| Nov 28, 2022 | $21.50 | $21.67 | $20.88 | $21.44 | -0.51% | 53,845 |
| Nov 21, 2022 | $21.40 | $21.80 | $20.86 | $21.55 | +0.25% | 28,103 |
| Nov 14, 2022 | $21.88 | $21.90 | $21.30 | $21.50 | -0.75% | 26,857 |
| Nov 7, 2022 | $21.18 | $21.97 | $20.66 | $21.66 | +3.98% | 49,327 |
| Oct 31, 2022 | $21.01 | $21.69 | $20.60 | $20.83 | +0.19% | 50,495 |
| Oct 24, 2022 | $19.45 | $20.87 | $19.44 | $20.79 | +6.83% | 39,745 |
| Oct 17, 2022 | $20.32 | $20.44 | $19.42 | $19.46 | -3.66% | 68,186 |
| Oct 10, 2022 | $20.80 | $21.30 | $19.86 | $20.20 | -3.35% | 43,087 |
| Oct 3, 2022 | $21.83 | $21.87 | $20.72 | $20.90 | -4.70% | 72,739 |
| Sep 26, 2022 | $21.35 | $22.22 | $20.25 | $21.93 | +2.81% | 168,559 |
| Sep 19, 2022 | $22.22 | $22.40 | $21.30 | $21.33 | -3.75% | 80,946 |
| Sep 12, 2022 | $22.60 | $22.67 | $22.01 | $22.16 | -1.51% | 28,134 |
| Sep 6, 2022 | $22.20 | $22.59 | $21.95 | $22.50 | +0.67% | 22,289 |
| Aug 29, 2022 | $22.49 | $22.92 | $21.82 | $22.35 | -0.22% | 71,375 |
| Aug 22, 2022 | $22.23 | $22.92 | $21.73 | $22.40 | +1.08% | 100,049 |
| Aug 15, 2022 | $22.69 | $22.73 | $21.80 | $22.16 | -2.16% | 128,336 |
| Aug 8, 2022 | $22.50 | $22.96 | $22.15 | $22.65 | +0.61% | 111,053 |
| Aug 1, 2022 | $20.07 | $22.53 | $20.00 | $22.51 | +12.23% | 206,114 |
| Jul 25, 2022 | $19.85 | $20.47 | $19.76 | $20.06 | +1.19% | 239,427 |
| Jul 18, 2022 | $20.28 | $20.28 | $19.54 | $19.82 | -0.68% | 133,307 |
| Jul 11, 2022 | $20.29 | $20.48 | $19.56 | $19.96 | -1.72% | 83,370 |
| Jul 5, 2022 | $20.18 | $20.55 | $20.01 | $20.31 | +0.29% | 68,493 |
| Jun 27, 2022 | $21.93 | $22.49 | $19.90 | $20.25 | -7.66% | 126,235 |
| Jun 21, 2022 | $21.75 | $22.50 | $21.18 | $21.93 | +4.58% | 67,077 |
| Jun 13, 2022 | $22.85 | $23.05 | $20.53 | $20.97 | -8.67% | 143,568 |
| Jun 6, 2022 | $23.53 | $23.55 | $22.71 | $22.96 | -1.88% | 55,791 |
| May 31, 2022 | $23.67 | $23.90 | $23.19 | $23.40 | -0.47% | 46,605 |
| May 23, 2022 | $22.22 | $23.72 | $21.88 | $23.51 | +5.62% | 26,453 |
| May 16, 2022 | $23.06 | $23.06 | $21.62 | $22.26 | -3.07% | 42,556 |
| May 9, 2022 | $23.92 | $23.95 | $22.72 | $22.97 | -3.95% | 39,242 |
| May 2, 2022 | $24.18 | $24.39 | $23.81 | $23.91 | -2.09% | 24,887 |
| Apr 25, 2022 | $24.19 | $24.56 | $23.50 | $24.42 | +0.24% | 53,789 |
| Apr 18, 2022 | $24.48 | $24.50 | $24.32 | $24.36 | +0.37% | 11,921 |
| Apr 11, 2022 | $24.20 | $24.55 | $24.00 | $24.27 | +0.56% | 38,159 |
| Apr 4, 2022 | $24.83 | $24.83 | $24.02 | $24.14 | -2.80% | 33,940 |
| Mar 28, 2022 | $25.14 | $25.30 | $24.74 | $24.83 | -1.04% | 45,758 |
| Mar 21, 2022 | $25.04 | $25.25 | $24.78 | $25.09 | 0.00% | 15,874 |
| Mar 14, 2022 | $24.73 | $25.24 | $23.52 | $25.09 | +1.33% | 30,730 |
| Mar 7, 2022 | $25.10 | $25.12 | $24.61 | $24.76 | -0.92% | 38,018 |
| Feb 28, 2022 | $25.07 | $25.36 | $24.95 | $24.99 | -0.72% | 39,632 |
| Feb 22, 2022 | $25.55 | $25.60 | $24.92 | $25.17 | -1.56% | 44,094 |
| Feb 14, 2022 | $24.91 | $25.65 | $24.80 | $25.57 | +2.77% | 52,746 |
| Feb 7, 2022 | $24.95 | $25.02 | $24.50 | $24.88 | -0.59% | 55,792 |
| Jan 31, 2022 | $25.22 | $25.35 | $24.95 | $25.03 | -0.25% | 42,079 |
| Jan 24, 2022 | $25.28 | $25.30 | $25.00 | $25.09 | -0.99% | 51,084 |
| Jan 18, 2022 | $25.50 | $25.54 | $25.25 | $25.34 | -0.98% | 17,888 |
| Jan 10, 2022 | $25.30 | $25.73 | $25.22 | $25.59 | +1.15% | 29,570 |
| Jan 3, 2022 | $25.40 | $25.47 | $25.15 | $25.30 | -0.71% | 67,130 |
| Dec 27, 2021 | $25.60 | $25.84 | $25.40 | $25.48 | -0.39% | 26,080 |
| Dec 20, 2021 | $25.51 | $25.69 | $25.44 | $25.58 | -0.58% | 106,599 |
| Dec 13, 2021 | $25.43 | $25.76 | $25.40 | $25.73 | +1.10% | 18,575 |
| Dec 6, 2021 | $25.78 | $25.91 | $25.16 | $25.45 | -1.39% | 94,854 |
| Nov 29, 2021 | $25.90 | $25.90 | $25.70 | $25.81 | +0.13% | 20,122 |
| Nov 22, 2021 | $25.80 | $25.80 | $25.68 | $25.78 | +0.46% | 12,458 |
| Nov 15, 2021 | $25.83 | $25.84 | $25.65 | $25.66 | -0.60% | 63,381 |
| Nov 8, 2021 | $25.96 | $25.96 | $25.63 | $25.82 | -0.67% | 16,399 |
| Nov 1, 2021 | $25.99 | $26.13 | $25.93 | $25.99 | +0.08% | 25,564 |
| Oct 25, 2021 | $25.60 | $25.97 | $25.59 | $25.97 | +1.25% | 25,566 |
| Oct 18, 2021 | $25.72 | $25.86 | $25.50 | $25.65 | -0.93% | 37,423 |
| Oct 11, 2021 | $25.59 | $26.02 | $25.52 | $25.89 | +1.33% | 33,087 |
| Oct 4, 2021 | $25.53 | $25.60 | $25.37 | $25.55 | +0.08% | 53,990 |
| Sep 27, 2021 | $25.66 | $26.09 | $25.38 | $25.53 | -0.35% | 312,387 |
| Sep 20, 2021 | $25.70 | $25.70 | $25.52 | $25.62 | -0.41% | 110,877 |
| Sep 13, 2021 | $25.60 | $25.77 | $25.60 | $25.72 | +0.21% | 37,299 |
| Sep 7, 2021 | $25.75 | $25.83 | $25.60 | $25.67 | -0.27% | 23,758 |
| Aug 30, 2021 | $25.35 | $25.75 | $25.34 | $25.74 | +1.50% | 37,502 |
| Aug 23, 2021 | $25.18 | $25.39 | $25.18 | $25.36 | +0.40% | 36,627 |
| Aug 16, 2021 | $25.32 | $25.35 | $25.13 | $25.26 | +0.08% | 171,090 |
| Aug 9, 2021 | $25.30 | $25.35 | $25.17 | $25.24 | -0.04% | 73,816 |
| Aug 2, 2021 | $25.37 | $25.41 | $25.20 | $25.25 | +0.08% | 69,975 |
| Jul 26, 2021 | $25.20 | $25.44 | $25.06 | $25.23 | +0.14% | 35,344 |
| Jul 19, 2021 | $25.20 | $25.25 | $24.95 | $25.20 | -0.14% | 55,604 |
| Jul 12, 2021 | $25.13 | $25.29 | $25.10 | $25.23 | +0.44% | 39,007 |
| Jul 6, 2021 | $25.20 | $25.27 | $24.87 | $25.12 | -0.08% | 51,181 |
| Jun 28, 2021 | $25.80 | $25.93 | $25.14 | $25.14 | -2.56% | 295,278 |
| Jun 21, 2021 | $25.48 | $25.86 | $25.46 | $25.80 | +1.30% | 36,751 |
| Jun 14, 2021 | $25.43 | $25.58 | $25.40 | $25.47 | +0.28% | 28,984 |
| Jun 7, 2021 | $25.50 | $25.59 | $25.40 | $25.40 | -0.26% | 49,417 |
| Jun 1, 2021 | $25.46 | $25.55 | $25.38 | $25.47 | +0.06% | 18,504 |
| May 24, 2021 | $25.37 | $25.49 | $25.32 | $25.45 | +0.32% | 24,013 |
| May 17, 2021 | $25.38 | $25.51 | $25.31 | $25.37 | -0.51% | 239,876 |
| May 10, 2021 | $25.20 | $25.51 | $24.81 | $25.50 | +1.19% | 82,437 |
| May 3, 2021 | $25.10 | $25.33 | $24.98 | $25.20 | +0.28% | 87,939 |
| Apr 26, 2021 | $24.70 | $25.19 | $24.69 | $25.13 | +1.74% | 161,198 |
| Apr 19, 2021 | $24.65 | $24.80 | $24.50 | $24.70 | +0.57% | 37,592 |
| Apr 12, 2021 | $24.70 | $24.75 | $24.24 | $24.56 | -0.20% | 39,500 |
| Apr 5, 2021 | $24.96 | $24.99 | $24.61 | $24.61 | -1.28% | 73,281 |
| Mar 29, 2021 | $25.39 | $25.41 | $24.71 | $24.93 | -1.85% | 83,393 |
| Mar 22, 2021 | $25.15 | $25.44 | $25.08 | $25.40 | +0.99% | 63,902 |
| Mar 15, 2021 | $24.76 | $25.15 | $24.76 | $25.15 | +1.09% | 107,842 |
| Mar 8, 2021 | $24.62 | $24.90 | $24.55 | $24.88 | +1.06% | 55,672 |
| Mar 1, 2021 | $24.32 | $24.70 | $24.08 | $24.62 | +1.11% | 171,410 |
| Feb 22, 2021 | $24.15 | $25.80 | $24.15 | $24.35 | +0.83% | 486,207 |
| Feb 16, 2021 | $24.00 | $24.95 | $23.60 | $24.15 | +0.42% | 91,554 |
| Feb 8, 2021 | $23.20 | $24.22 | $23.10 | $24.05 | +4.47% | 54,985 |
| Feb 1, 2021 | $21.95 | $23.04 | $21.31 | $23.02 | +5.96% | 183,985 |
| Jan 25, 2021 | $21.71 | $21.99 | $21.35 | $21.73 | +1.19% | 56,245 |
| Jan 19, 2021 | $21.30 | $21.99 | $20.90 | $21.47 | +0.80% | 33,306 |
| Jan 11, 2021 | $21.48 | $21.55 | $21.03 | $21.30 | -1.02% | 42,120 |
| Jan 4, 2021 | $21.53 | $21.84 | $21.06 | $21.52 | -0.92% | 79,331 |
| Dec 28, 2020 | $22.25 | $22.50 | $21.13 | $21.72 | -2.03% | 49,637 |
| Dec 21, 2020 | $22.19 | $22.30 | $21.21 | $22.17 | +1.14% | 86,573 |
| Dec 14, 2020 | $22.20 | $22.30 | $21.82 | $21.92 | -1.26% | 36,818 |
| Dec 7, 2020 | $22.65 | $22.90 | $21.80 | $22.20 | -1.77% | 74,330 |
| Nov 30, 2020 | $21.99 | $22.90 | $21.75 | $22.60 | +3.50% | 181,870 |
| Nov 23, 2020 | $21.06 | $21.99 | $21.01 | $21.84 | +4.12% | 65,673 |
| Nov 16, 2020 | $18.89 | $20.99 | $18.71 | $20.97 | +12.56% | 130,526 |
| Nov 9, 2020 | $18.95 | $18.99 | $18.34 | $18.63 | +0.43% | 122,898 |
| Nov 2, 2020 | $16.73 | $18.79 | $16.73 | $18.55 | +9.76% | 89,759 |
| Oct 26, 2020 | $16.72 | $17.01 | $16.03 | $16.90 | -1.00% | 27,954 |
| Oct 19, 2020 | $17.25 | $17.30 | $16.75 | $17.07 | -1.22% | 25,176 |
| Oct 12, 2020 | $17.32 | $17.50 | $17.10 | $17.28 | -0.53% | 33,069 |
| Oct 5, 2020 | $17.11 | $17.65 | $17.07 | $17.37 | +1.27% | 62,896 |
| Sep 28, 2020 | $19.20 | $19.64 | $16.68 | $17.15 | -10.14% | 91,523 |
| Sep 21, 2020 | $13.54 | $19.92 | $13.11 | $19.09 | +36.85% | 214,833 |
| Sep 14, 2020 | $14.22 | $14.49 | $13.58 | $13.95 | -2.52% | 35,393 |
| Sep 8, 2020 | $14.30 | $14.65 | $13.52 | $14.31 | 0.00% | 54,161 |
| Aug 31, 2020 | $15.06 | $15.14 | $14.05 | $14.31 | -4.92% | 45,394 |
| Aug 24, 2020 | $15.48 | $15.48 | $15.00 | $15.05 | -2.59% | 39,027 |
| Aug 17, 2020 | $16.12 | $16.12 | $15.23 | $15.45 | -3.35% | 32,753 |
| Aug 10, 2020 | $16.00 | $16.59 | $15.81 | $15.99 | -0.19% | 60,010 |
| Aug 3, 2020 | $14.85 | $16.82 | $14.22 | $16.02 | +22.25% | 170,332 |
| Jul 27, 2020 | $13.33 | $13.40 | $13.01 | $13.10 | -1.65% | 103,059 |
| Jul 20, 2020 | $13.58 | $13.60 | $13.17 | $13.32 | -0.15% | 86,021 |
| Jul 13, 2020 | $13.50 | $13.93 | $13.17 | $13.34 | +0.98% | 73,654 |
| Jul 6, 2020 | $13.50 | $14.12 | $12.77 | $13.21 | -3.93% | 67,189 |
| Jun 29, 2020 | $13.68 | $13.90 | $12.31 | $13.75 | +0.59% | 90,364 |
| Jun 22, 2020 | $14.50 | $14.75 | $12.55 | $13.67 | -5.87% | 121,943 |
| Jun 15, 2020 | $13.62 | $15.40 | $13.62 | $14.52 | -3.51% | 201,074 |
| Jun 8, 2020 | $14.41 | $16.94 | $14.13 | $15.05 | +7.96% | 274,240 |
| Jun 1, 2020 | $10.33 | $15.00 | $10.33 | $13.94 | +32.64% | 321,544 |
| May 26, 2020 | $9.56 | $11.09 | $9.52 | $10.51 | +10.98% | 95,402 |
| May 18, 2020 | $10.05 | $10.68 | $9.21 | $9.47 | -0.32% | 213,388 |
| May 11, 2020 | $11.51 | $11.64 | $8.00 | $9.50 | -19.97% | 126,454 |
| May 4, 2020 | $10.40 | $12.74 | $10.08 | $11.87 | +6.94% | 222,643 |
| Apr 27, 2020 | $10.29 | $12.43 | $9.85 | $11.10 | +8.50% | 327,112 |
| Apr 20, 2020 | $9.30 | $11.92 | $8.30 | $10.23 | +7.18% | 216,613 |
| Apr 13, 2020 | $11.44 | $11.44 | $7.55 | $9.55 | -14.93% | 392,532 |
| Apr 6, 2020 | $2.82 | $12.78 | $2.82 | $11.22 | +338.28% | 845,684 |
| Mar 30, 2020 | $8.33 | $8.33 | $2.10 | $2.56 | -69.23% | 574,316 |
| Mar 23, 2020 | $14.78 | $14.78 | $2.76 | $8.32 | -44.01% | 1,064,598 |
| Mar 16, 2020 | $20.06 | $20.06 | $5.76 | $14.86 | -29.41% | 276,743 |
| Mar 9, 2020 | $24.60 | $25.57 | $20.08 | $21.05 | -17.39% | 186,181 |
| Mar 2, 2020 | $25.50 | $26.27 | $25.25 | $25.48 | +2.29% | 101,260 |
| Feb 24, 2020 | $26.66 | $26.70 | $24.91 | $24.91 | -6.63% | 103,244 |
| Feb 18, 2020 | $26.63 | $26.74 | $26.33 | $26.68 | +0.02% | 55,158 |
| Feb 10, 2020 | $26.51 | $26.70 | $26.51 | $26.68 | +0.81% | 17,016 |
| Feb 3, 2020 | $26.36 | $26.67 | $26.36 | $26.46 | +0.15% | 44,518 |
| Jan 27, 2020 | $26.55 | $26.65 | $26.34 | $26.42 | -0.19% | 89,686 |
| Jan 21, 2020 | $26.26 | $26.57 | $26.17 | $26.47 | +0.68% | 51,901 |
| Jan 13, 2020 | $26.18 | $26.32 | $26.10 | $26.29 | +0.42% | 67,481 |
| Jan 6, 2020 | $26.15 | $26.36 | $26.11 | $26.18 | 0.00% | 85,402 |
| Dec 30, 2019 | $26.67 | $26.67 | $26.05 | $26.18 | -1.62% | 87,464 |
| Dec 23, 2019 | $26.45 | $26.61 | $26.45 | $26.61 | +0.68% | 21,593 |
| Dec 16, 2019 | $26.26 | $26.47 | $26.24 | $26.43 | +0.73% | 47,422 |
| Dec 9, 2019 | $26.07 | $26.24 | $26.06 | $26.24 | +0.51% | 29,613 |
| Dec 2, 2019 | $26.00 | $26.22 | $25.90 | $26.11 | +0.40% | 56,473 |
| Nov 25, 2019 | $26.10 | $26.37 | $25.81 | $26.00 | -0.30% | 179,377 |
| Nov 18, 2019 | $26.04 | $26.16 | $25.97 | $26.08 | +0.11% | 51,955 |
| Nov 11, 2019 | $25.90 | $26.08 | $25.90 | $26.05 | +0.70% | 54,370 |
| Nov 4, 2019 | $26.24 | $26.24 | $25.87 | $25.87 | -1.05% | 153,225 |
| Oct 28, 2019 | $26.30 | $26.33 | $26.05 | $26.14 | -0.74% | 113,892 |
| Oct 21, 2019 | $26.30 | $26.41 | $26.21 | $26.34 | +0.11% | 77,453 |
| Oct 14, 2019 | $26.46 | $26.46 | $26.21 | $26.31 | +0.11% | 39,156 |
| Oct 7, 2019 | $26.22 | $26.36 | $26.20 | $26.28 | +0.22% | 55,061 |
| Sep 30, 2019 | $26.33 | $26.33 | $26.05 | $26.22 | -2.04% | 60,636 |
| Sep 23, 2019 | $26.59 | $26.78 | $26.49 | $26.77 | +0.79% | 58,236 |
| Sep 16, 2019 | $26.37 | $26.57 | $26.28 | $26.56 | +0.61% | 53,480 |
| Sep 9, 2019 | $26.30 | $26.53 | $26.30 | $26.40 | +0.04% | 27,584 |
| Sep 3, 2019 | $26.33 | $26.46 | $26.29 | $26.39 | +0.42% | 12,176 |
| Aug 26, 2019 | $26.41 | $26.58 | $26.28 | $26.28 | -0.39% | 44,967 |
| Aug 19, 2019 | $26.25 | $26.41 | $26.20 | $26.38 | +0.20% | 26,262 |
| Aug 12, 2019 | $26.24 | $26.33 | $26.10 | $26.33 | +0.50% | 30,811 |
| Aug 5, 2019 | $26.22 | $26.22 | $25.99 | $26.20 | +0.24% | 37,015 |
| Jul 29, 2019 | $26.01 | $26.24 | $25.99 | $26.14 | +0.48% | 33,604 |
| Jul 22, 2019 | $25.91 | $26.08 | $25.85 | $26.01 | +0.39% | 37,892 |
| Jul 15, 2019 | $26.09 | $26.15 | $25.86 | $25.91 | -0.50% | 74,095 |
| Jul 8, 2019 | $25.86 | $26.09 | $25.86 | $26.04 | +0.70% | 42,512 |
| Jul 1, 2019 | $25.72 | $25.88 | $25.69 | $25.86 | +1.21% | 34,379 |
| Jun 24, 2019 | $26.25 | $26.35 | $25.55 | $25.55 | -2.67% | 36,778 |
| Jun 17, 2019 | $26.16 | $26.35 | $26.15 | $26.25 | +0.19% | 44,022 |
| Jun 10, 2019 | $26.19 | $26.32 | $26.12 | $26.20 | +0.19% | 34,325 |
| Jun 3, 2019 | $26.06 | $26.18 | $25.99 | $26.15 | +0.62% | 19,049 |
| May 28, 2019 | $25.95 | $26.03 | $25.90 | $25.99 | +0.43% | 42,809 |
| May 20, 2019 | $25.85 | $25.96 | $25.84 | $25.88 | +0.08% | 29,935 |
| May 13, 2019 | $25.92 | $25.97 | $25.84 | $25.86 | -0.35% | 26,095 |
| May 6, 2019 | $25.70 | $25.95 | $25.70 | $25.95 | +0.27% | 29,151 |
| Apr 29, 2019 | $25.73 | $25.93 | $25.62 | $25.88 | +0.58% | 39,321 |
| Apr 22, 2019 | $25.56 | $25.86 | $25.52 | $25.73 | +0.63% | 43,638 |
| Apr 15, 2019 | $25.90 | $25.98 | $25.57 | $25.57 | -1.12% | 65,597 |
| Apr 8, 2019 | $25.98 | $25.98 | $25.75 | $25.86 | -0.12% | 52,259 |
| Apr 1, 2019 | $25.81 | $25.94 | $25.70 | $25.89 | +0.74% | 74,732 |
| Mar 25, 2019 | $25.94 | $26.40 | $25.70 | $25.70 | -0.73% | 438,400 |
| Mar 18, 2019 | $25.37 | $26.03 | $25.31 | $25.89 | +2.14% | 500,090 |
| Mar 11, 2019 | $25.22 | $25.36 | $25.05 | $25.35 | +0.39% | 78,027 |
| Mar 4, 2019 | $25.02 | $25.33 | $24.99 | $25.25 | +0.96% | 242,090 |
| Feb 25, 2019 | $25.00 | $25.14 | $24.97 | $25.01 | +0.04% | 161,367 |
| Feb 19, 2019 | $25.09 | $25.18 | $24.97 | $25.00 | -0.20% | 134,675 |
| Feb 11, 2019 | $25.01 | $25.28 | $24.75 | $25.05 | +0.20% | 67,827 |
| Feb 4, 2019 | $25.00 | $25.17 | $24.96 | $25.00 | 0.00% | 78,087 |
| Jan 28, 2019 | $25.02 | $25.30 | $24.92 | $25.00 | -0.04% | 126,943 |
| Jan 22, 2019 | $24.85 | $25.07 | $24.82 | $25.01 | +0.08% | 16,246 |
| Jan 14, 2019 | $24.62 | $25.00 | $24.62 | $24.99 | +1.46% | 23,464 |
| Jan 7, 2019 | $24.14 | $24.90 | $24.14 | $24.63 | +1.57% | 21,390 |
| Dec 31, 2018 | $24.02 | $24.38 | $23.80 | $24.25 | 0.00% | 52,618 |
| Dec 24, 2018 | $24.05 | $24.49 | $23.85 | $24.25 | +1.00% | 82,610 |
| Dec 17, 2018 | $25.01 | $25.05 | $23.80 | $24.01 | -4.30% | 139,889 |
| Dec 10, 2018 | $25.20 | $25.21 | $24.96 | $25.09 | -0.26% | 58,461 |
| Dec 3, 2018 | $25.17 | $25.25 | $25.02 | $25.16 | +0.12% | 22,202 |
| Nov 26, 2018 | $25.29 | $25.29 | $24.97 | $25.12 | +0.18% | 36,179 |
| Nov 19, 2018 | $25.20 | $25.29 | $25.02 | $25.08 | -0.59% | 38,755 |
| Nov 12, 2018 | $25.25 | $25.29 | $25.18 | $25.23 | -0.14% | 36,642 |
| Nov 5, 2018 | $25.33 | $25.38 | $25.17 | $25.27 | -0.06% | 59,800 |
| Oct 29, 2018 | $25.28 | $25.38 | $25.25 | $25.28 | -0.04% | 39,163 |
| Oct 22, 2018 | $25.30 | $25.44 | $25.24 | $25.29 | -0.04% | 42,455 |
| Oct 15, 2018 | $25.30 | $25.42 | $25.22 | $25.30 | -0.32% | 43,042 |
| Oct 8, 2018 | $25.23 | $25.44 | $25.23 | $25.38 | +0.55% | 38,379 |
| Oct 1, 2018 | $25.39 | $25.44 | $25.18 | $25.24 | -0.47% | 44,327 |
| Sep 24, 2018 | $25.88 | $25.94 | $25.35 | $25.36 | -1.90% | 34,644 |
| Sep 17, 2018 | $25.89 | $25.90 | $25.83 | $25.85 | -0.25% | 26,365 |
| Sep 10, 2018 | $25.92 | $25.96 | $25.80 | $25.92 | -0.13% | 27,332 |
| Sep 4, 2018 | $25.85 | $25.95 | $25.84 | $25.95 | +0.43% | 11,986 |
| Aug 27, 2018 | $25.82 | $25.85 | $25.75 | $25.84 | +0.06% | 17,628 |
| Aug 20, 2018 | $25.64 | $25.90 | $25.62 | $25.82 | +0.72% | 31,801 |
| Aug 13, 2018 | $25.63 | $25.66 | $25.54 | $25.64 | +0.31% | 60,128 |
| Aug 6, 2018 | $25.55 | $25.72 | $25.51 | $25.56 | +0.24% | 57,415 |
| Jul 30, 2018 | $25.51 | $25.65 | $25.42 | $25.50 | +0.04% | 123,934 |
| Jul 23, 2018 | $25.46 | $25.57 | $25.42 | $25.49 | +0.31% | 61,695 |
| Jul 16, 2018 | $25.51 | $25.69 | $25.41 | $25.41 | -0.39% | 764,616 |
| Jul 9, 2018 | $25.45 | $25.70 | $25.42 | $25.51 | -0.08% | 203,171 |
| Jul 2, 2018 | $25.57 | $25.73 | $25.36 | $25.53 | -0.12% | 76,131 |
| Jun 25, 2018 | $25.85 | $25.95 | $25.22 | $25.56 | -0.89% | 164,514 |
| Jun 18, 2018 | $25.95 | $26.02 | $25.79 | $25.79 | -0.58% | 79,691 |
| Jun 11, 2018 | $25.87 | $25.99 | $25.70 | $25.94 | +0.27% | 18,788 |
| Jun 4, 2018 | $25.85 | $26.00 | $25.67 | $25.87 | +0.31% | 27,505 |
| May 29, 2018 | $26.21 | $26.25 | $25.60 | $25.79 | -0.65% | 32,333 |
| May 21, 2018 | $25.82 | $25.99 | $25.82 | $25.96 | 0.00% | 32,236 |
| May 14, 2018 | $25.75 | $25.99 | $25.73 | $25.96 | +1.00% | 27,784 |
| May 7, 2018 | $25.70 | $25.84 | $25.67 | $25.70 | -0.18% | 10,270 |
| Apr 30, 2018 | $25.65 | $25.76 | $25.60 | $25.75 | +0.72% | 21,988 |
| Apr 23, 2018 | $25.55 | $25.68 | $25.41 | $25.57 | -0.53% | 33,180 |
| Apr 16, 2018 | $25.58 | $25.70 | $25.43 | $25.70 | +0.94% | 39,152 |
| Apr 9, 2018 | $25.34 | $25.80 | $25.30 | $25.46 | +0.43% | 64,532 |
| Apr 2, 2018 | $25.30 | $25.37 | $25.21 | $25.35 | +0.20% | 71,200 |
| Mar 26, 2018 | $25.53 | $25.75 | $25.17 | $25.30 | -0.90% | 160,169 |
| Mar 19, 2018 | $25.86 | $25.86 | $25.52 | $25.53 | -0.97% | 138,298 |
| Mar 12, 2018 | $25.54 | $25.79 | $25.51 | $25.78 | +0.78% | 47,581 |
| Mar 5, 2018 | $25.59 | $25.73 | $25.44 | $25.58 | +0.56% | 68,227 |
| Feb 26, 2018 | $25.65 | $25.65 | $25.38 | $25.44 | -0.50% | 45,267 |
| Feb 20, 2018 | $25.39 | $25.65 | $25.30 | $25.56 | +0.95% | 33,387 |
| Feb 12, 2018 | $25.33 | $25.49 | $25.18 | $25.32 | -0.22% | 29,467 |
| Feb 5, 2018 | $25.33 | $25.50 | $24.90 | $25.38 | -0.28% | 57,983 |
| Jan 29, 2018 | $25.45 | $25.67 | $25.14 | $25.45 | -0.16% | 67,756 |
| Jan 22, 2018 | $25.40 | $25.68 | $25.36 | $25.49 | +0.79% | 42,222 |
| Jan 16, 2018 | $25.40 | $25.46 | $25.29 | $25.29 | -0.28% | 49,273 |
| Jan 8, 2018 | $25.38 | $25.51 | $25.32 | $25.36 | -0.12% | 55,812 |
| Jan 2, 2018 | $25.55 | $25.55 | $25.35 | $25.39 | -0.51% | 49,994 |
| Dec 26, 2017 | $25.77 | $25.90 | $25.33 | $25.52 | -1.05% | 116,629 |
| Dec 18, 2017 | $25.49 | $25.90 | $25.46 | $25.79 | +1.34% | 33,130 |
| Dec 11, 2017 | $25.42 | $25.74 | $25.42 | $25.45 | +0.12% | 32,567 |
| Dec 4, 2017 | $25.42 | $25.69 | $25.34 | $25.42 | -0.04% | 33,103 |
| Nov 27, 2017 | $25.50 | $25.67 | $25.30 | $25.43 | -0.01% | 68,692 |
| Nov 20, 2017 | $25.71 | $25.71 | $25.24 | $25.43 | -0.15% | 33,632 |
| Nov 13, 2017 | $25.53 | $25.75 | $25.31 | $25.47 | -0.31% | 80,932 |
| Nov 6, 2017 | $25.59 | $25.60 | $25.30 | $25.55 | +0.51% | 45,190 |
| Oct 30, 2017 | $25.65 | $25.65 | $25.05 | $25.42 | -0.31% | 95,788 |
| Oct 23, 2017 | $25.64 | $25.78 | $25.50 | $25.50 | -0.70% | 40,780 |
| Oct 16, 2017 | $25.56 | $25.84 | $25.50 | $25.68 | +0.16% | 39,877 |
| Oct 9, 2017 | $25.55 | $25.75 | $25.44 | $25.64 | -0.81% | 27,577 |
| Oct 2, 2017 | $25.60 | $25.98 | $25.33 | $25.85 | +1.45% | 39,132 |
| Sep 25, 2017 | $25.85 | $25.98 | $25.48 | $25.48 | -1.36% | 38,014 |
| Sep 18, 2017 | $25.74 | $25.96 | $25.69 | $25.83 | -0.42% | 22,812 |
| Sep 11, 2017 | $25.78 | $25.95 | $25.42 | $25.94 | +0.62% | 54,731 |
| Sep 5, 2017 | $25.57 | $25.88 | $25.49 | $25.78 | +0.39% | 22,263 |
| Aug 28, 2017 | $25.64 | $25.71 | $25.31 | $25.68 | +0.19% | 36,763 |
| Aug 21, 2017 | $25.66 | $25.67 | $25.50 | $25.63 | -0.11% | 42,735 |
| Aug 14, 2017 | $25.54 | $25.86 | $25.44 | $25.66 | +0.00% | 77,132 |
| Aug 7, 2017 | $25.58 | $25.75 | $25.50 | $25.66 | -0.20% | 68,412 |
| Jul 31, 2017 | $25.48 | $25.97 | $25.30 | $25.71 | +1.64% | 79,001 |
| Jul 24, 2017 | $25.36 | $25.40 | $25.25 | $25.30 | -0.25% | 55,617 |
| Jul 17, 2017 | $24.94 | $25.36 | $24.93 | $25.36 | +1.68% | 45,781 |
| Jul 10, 2017 | $25.00 | $25.18 | $24.83 | $24.94 | -0.32% | 41,709 |
| Jul 3, 2017 | $24.80 | $25.30 | $24.75 | $25.02 | +1.09% | 58,211 |
| Jun 26, 2017 | $25.39 | $26.00 | $24.75 | $24.75 | -2.17% | 83,535 |
| Jun 19, 2017 | $25.14 | $25.30 | $25.05 | $25.30 | +0.96% | 71,171 |
| Jun 12, 2017 | $25.08 | $25.15 | $25.00 | $25.06 | -0.08% | 117,717 |
| Jun 5, 2017 | $25.04 | $25.10 | $25.00 | $25.08 | +0.12% | 95,856 |
| May 30, 2017 | $25.02 | $25.05 | $24.87 | $25.05 | +0.07% | 78,417 |
| May 22, 2017 | $24.79 | $25.15 | $24.57 | $25.03 | +0.45% | 57,330 |
| May 15, 2017 | $24.98 | $25.14 | $24.57 | $24.92 | -0.04% | 75,544 |
| May 8, 2017 | $24.80 | $25.00 | $24.67 | $24.93 | +0.52% | 99,949 |
| May 1, 2017 | $24.85 | $24.98 | $24.56 | $24.80 | -0.08% | 60,373 |
| Apr 24, 2017 | $24.61 | $24.83 | $24.40 | $24.82 | +1.10% | 65,133 |
| Apr 17, 2017 | $24.25 | $24.57 | $24.23 | $24.55 | +1.53% | 48,302 |
| Apr 10, 2017 | $24.21 | $24.25 | $24.11 | $24.18 | -0.28% | 31,310 |
| Apr 3, 2017 | $24.30 | $24.54 | $24.00 | $24.25 | -0.57% | 78,407 |
| Mar 27, 2017 | $24.55 | $24.74 | $24.10 | $24.39 | +0.16% | 86,018 |
| Mar 20, 2017 | $24.36 | $24.64 | $24.15 | $24.35 | -0.02% | 82,514 |
| Mar 13, 2017 | $23.65 | $24.50 | $23.51 | $24.36 | +2.85% | 80,918 |
| Mar 6, 2017 | $24.05 | $24.10 | $23.45 | $23.68 | -1.11% | 125,700 |
| Feb 27, 2017 | $24.21 | $24.44 | $23.92 | $23.95 | -1.03% | 70,567 |
| Feb 21, 2017 | $24.18 | $24.44 | $23.92 | $24.20 | +0.10% | 60,785 |
| Feb 13, 2017 | $23.80 | $24.17 | $23.80 | $24.17 | +1.46% | 56,143 |
| Feb 6, 2017 | $23.64 | $23.85 | $23.47 | $23.82 | +0.77% | 49,629 |
| Jan 30, 2017 | $23.22 | $23.64 | $23.02 | $23.64 | +1.81% | 99,140 |
| Jan 23, 2017 | $22.70 | $23.26 | $22.70 | $23.22 | +3.89% | 84,386 |
| Jan 17, 2017 | $23.40 | $23.43 | $22.35 | $22.35 | -4.22% | 115,471 |
| Jan 9, 2017 | $23.04 | $23.40 | $23.00 | $23.34 | +1.28% | 53,107 |
| Jan 3, 2017 | $22.99 | $23.46 | $22.90 | $23.04 | +0.17% | 75,965 |
| Dec 27, 2016 | $23.61 | $23.75 | $22.86 | $23.00 | -2.54% | 50,543 |
| Dec 19, 2016 | $23.19 | $23.69 | $23.17 | $23.60 | +1.77% | 80,074 |
| Dec 12, 2016 | $22.96 | $23.46 | $22.40 | $23.19 | +0.70% | 90,132 |
| Dec 5, 2016 | $22.33 | $23.23 | $22.26 | $23.03 | +3.64% | 88,332 |
| Nov 28, 2016 | $22.62 | $22.62 | $22.11 | $22.22 | -0.67% | 54,672 |
| Nov 21, 2016 | $22.12 | $22.41 | $22.10 | $22.37 | +1.45% | 65,928 |
| Nov 14, 2016 | $19.17 | $22.33 | $18.42 | $22.05 | – | 209,607 |
Seasonality
ACR.PC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | 1.4% | -6.0% | 7.6% | -0.4% | 3.6% | 0.3% | 2.7% | 3.6% | -2.3% | 3.8% | 0.5% |
| Months up | 8 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 4 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 1.3% | 0.2% | 0.4% | 2.7% | 0.9% | -0.4% | 0.6% | -2.6% | -0.0% | -20.5% | ||
| 2025 | 1.7% | 0.4% | 1.1% | 0.6% | 1.1% | -0.8% | 2.9% | 1.1% | 0.6% | 1.7% | 0.3% | 0.1% |
| 2024 | 2.2% | 1.1% | 2.6% | 0.5% | 2.0% | 0.9% | 1.9% | 0.0% | 1.2% | 1.5% | 1.1% | -0.2% |
| 2023 | 14.8% | 0.5% | -5.5% | -3.5% | 0.3% | 17.3% | -2.8% | -1.7% | 1.1% | 1.8% | -0.3% | 6.9% |
| 2022 | -1.5% | -0.1% | 1.3% | -1.8% | -2.1% | -12.7% | -1.4% | 11.1% | 0.9% | -4.2% | 2.7% | -5.9% |
| 2021 | 0.0% | 12.1% | 4.4% | 1.0% | 1.3% | 2.1% | -0.8% | 1.3% | 1.6% | 2.1% | -0.7% | 0.9% |
| 2020 | 1.3% | -5.7% | -72.9% | 73.1% | -9.9% | 27.0% | -1.9% | 15.0% | 27.8% | -4.2% | 30.8% | 0.7% |
| 2019 | 3.9% | 0.2% | 5.1% | -0.3% | 1.4% | 0.4% | 1.8% | 1.1% | 1.5% | -0.0% | -0.5% | 2.3% |
| 2018 | -0.1% | 0.2% | 1.1% | 1.3% | 0.7% | 1.1% | -0.4% | 1.5% | 0.2% | -0.0% | -0.9% | -2.3% |
| 2017 | 0.6% | 4.8% | 2.8% | 1.8% | 0.7% | 1.1% | 3.0% | 0.6% | 1.5% | -1.2% | 1.4% | 2.1% |