TO · ARX.TO

ARC Resources Ltd.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Energy · Oil & Gas Exploration & Production
Headquarters: Calgary, AB T2P 0H7
Website: arcresources.com

Price · as of 2026-09-04

$33.53

Market cap 17.53B

Price history

Weekly OHLC price history for ARX.TO, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$5.41	$5.42	$5.25	$5.41	1,750,402
Jan 10, 2005 – Jan 14, 2005	$5.41	$5.59	$5.41	$5.59	1,925,759
Jan 17, 2005 – Jan 21, 2005	$5.58	$5.65	$5.55	$5.65	2,074,200
Jan 24, 2005 – Jan 28, 2005	$5.68	$5.97	$5.64	$5.97	3,356,300
Jan 31, 2005 – Feb 4, 2005	$5.94	$6.11	$5.89	$6.09	3,417,524
Feb 7, 2005 – Feb 11, 2005	$6.10	$6.22	$5.98	$6.16	4,524,500
Feb 14, 2005 – Feb 18, 2005	$6.15	$6.15	$5.67	$5.73	8,853,655
Feb 21, 2005 – Feb 25, 2005	$5.70	$5.90	$5.67	$5.85	4,182,415
Feb 28, 2005 – Mar 4, 2005	$5.81	$5.93	$5.80	$5.88	3,763,043
Mar 7, 2005 – Mar 11, 2005	$5.88	$5.88	$5.35	$5.60	3,824,872
Mar 14, 2005 – Mar 18, 2005	$5.61	$5.79	$5.52	$5.78	3,681,288
Mar 21, 2005 – Mar 24, 2005	$5.81	$5.85	$5.52	$5.66	2,422,235
Mar 28, 2005 – Apr 1, 2005	$5.68	$5.74	$5.14	$5.74	4,484,868
Apr 4, 2005 – Apr 8, 2005	$5.77	$5.86	$5.58	$5.62	2,104,870
Apr 11, 2005 – Apr 15, 2005	$5.60	$5.60	$5.26	$5.31	5,268,055
Apr 18, 2005 – Apr 22, 2005	$5.32	$5.56	$5.24	$5.55	3,566,219
Apr 25, 2005 – Apr 29, 2005	$5.59	$5.63	$5.36	$5.37	1,952,158
May 2, 2005 – May 6, 2005	$5.38	$5.70	$5.35	$5.67	3,414,348
May 9, 2005 – May 13, 2005	$5.77	$5.84	$5.47	$5.58	3,459,176
May 16, 2005 – May 20, 2005	$5.58	$5.72	$5.45	$5.72	2,991,752
May 23, 2005 – May 27, 2005	$5.78	$6.00	$5.72	$5.98	2,107,000
May 30, 2005 – Jun 3, 2005	$5.98	$5.98	$5.85	$5.91	2,745,601
Jun 6, 2005 – Jun 10, 2005	$5.95	$6.11	$5.91	$6.11	3,011,484
Jun 13, 2005 – Jun 17, 2005	$6.12	$6.31	$6.06	$6.21	2,905,030
Jun 20, 2005 – Jun 24, 2005	$6.24	$6.34	$6.13	$6.32	2,460,487
Jun 27, 2005 – Jun 30, 2005	$6.36	$6.44	$6.19	$6.32	2,188,325
Jul 4, 2005 – Jul 8, 2005	$6.37	$6.66	$6.33	$6.60	2,142,025
Jul 11, 2005 – Jul 15, 2005	$6.58	$6.76	$6.56	$6.74	2,288,396
Jul 18, 2005 – Jul 22, 2005	$6.74	$6.85	$6.63	$6.84	2,131,774
Jul 25, 2005 – Jul 29, 2005	$6.83	$7.17	$6.76	$7.10	3,110,507
Aug 1, 2005 – Aug 5, 2005	$7.13	$7.62	$7.11	$7.30	1,943,214
Aug 8, 2005 – Aug 12, 2005	$7.34	$7.43	$7.21	$7.26	3,142,077
Aug 15, 2005 – Aug 19, 2005	$7.18	$7.22	$6.57	$6.93	3,792,232
Aug 22, 2005 – Aug 26, 2005	$7.01	$7.18	$6.84	$7.14	2,527,287
Aug 29, 2005 – Sep 2, 2005	$7.25	$7.71	$7.13	$7.56	2,149,585
Sep 5, 2005 – Sep 9, 2005	$7.53	$7.70	$7.48	$7.70	1,801,128
Sep 12, 2005 – Sep 16, 2005	$7.70	$7.70	$7.40	$7.53	2,987,728
Sep 19, 2005 – Sep 23, 2005	$7.56	$7.69	$6.96	$7.01	4,943,879
Sep 26, 2005 – Sep 30, 2005	$6.77	$7.85	$6.50	$7.82	4,671,848
Oct 3, 2005 – Oct 7, 2005	$7.75	$7.89	$6.66	$7.25	4,689,957
Oct 10, 2005 – Oct 14, 2005	$7.47	$7.52	$6.94	$7.20	2,808,940
Oct 17, 2005 – Oct 21, 2005	$7.49	$7.56	$6.63	$6.89	4,985,766
Oct 24, 2005 – Oct 28, 2005	$6.92	$7.37	$6.85	$7.32	2,842,113
Oct 31, 2005 – Nov 4, 2005	$7.32	$7.46	$7.10	$7.45	2,987,521
Nov 7, 2005 – Nov 11, 2005	$7.45	$7.58	$7.24	$7.38	1,943,590
Nov 14, 2005 – Nov 18, 2005	$7.46	$7.85	$7.34	$7.85	1,751,119
Nov 21, 2005 – Nov 25, 2005	$7.85	$8.51	$7.84	$8.44	3,881,143
Nov 28, 2005 – Dec 2, 2005	$8.50	$8.84	$8.19	$8.82	4,681,181
Dec 5, 2005 – Dec 9, 2005	$8.89	$9.10	$8.68	$8.82	3,682,000
Dec 12, 2005 – Dec 16, 2005	$8.89	$9.01	$8.60	$8.69	3,469,382
Dec 19, 2005 – Dec 23, 2005	$8.77	$8.87	$8.68	$8.81	2,220,637
Dec 26, 2005 – Dec 30, 2005	$8.65	$8.88	$8.60	$8.81	544,200
Jan 2, 2006 – Jan 6, 2006	$8.78	$8.90	$8.68	$8.85	2,304,769
Jan 9, 2006 – Jan 13, 2006	$8.84	$8.84	$8.49	$8.62	2,274,901
Jan 16, 2006 – Jan 20, 2006	$8.62	$8.92	$8.60	$8.86	1,603,039
Jan 23, 2006 – Jan 27, 2006	$8.88	$8.94	$8.63	$8.94	2,231,562
Jan 30, 2006 – Feb 3, 2006	$8.94	$9.18	$8.93	$9.18	3,347,351
Feb 6, 2006 – Feb 10, 2006	$9.19	$9.52	$8.71	$8.96	4,038,321
Feb 13, 2006 – Feb 17, 2006	$8.87	$8.93	$7.79	$8.92	4,309,417
Feb 20, 2006 – Feb 24, 2006	$8.98	$9.25	$8.82	$9.03	2,380,045
Feb 27, 2006 – Mar 3, 2006	$8.96	$9.11	$8.59	$8.98	2,470,754
Mar 6, 2006 – Mar 10, 2006	$8.94	$8.96	$8.39	$8.76	2,221,391
Mar 13, 2006 – Mar 17, 2006	$8.79	$9.16	$8.70	$9.16	3,828,090
Mar 20, 2006 – Mar 24, 2006	$9.08	$9.19	$8.67	$9.19	2,471,100
Mar 27, 2006 – Mar 31, 2006	$9.16	$9.35	$9.03	$9.30	1,388,085
Apr 3, 2006 – Apr 7, 2006	$9.27	$9.44	$9.12	$9.14	1,688,190
Apr 10, 2006 – Apr 13, 2006	$9.21	$9.30	$9.10	$9.11	1,059,562
Apr 17, 2006 – Apr 21, 2006	$9.14	$9.42	$9.11	$9.34	2,100,703
Apr 24, 2006 – Apr 28, 2006	$9.28	$9.45	$9.09	$9.25	2,042,752
May 1, 2006 – May 5, 2006	$9.31	$9.34	$9.00	$9.10	1,547,229
May 8, 2006 – May 12, 2006	$9.11	$9.42	$8.95	$9.27	2,166,449
May 15, 2006 – May 19, 2006	$9.18	$9.18	$8.62	$8.83	3,029,175
May 22, 2006 – May 26, 2006	$8.78	$9.47	$8.78	$9.39	2,239,458
May 29, 2006 – Jun 2, 2006	$9.42	$9.86	$9.33	$9.83	5,854,196
Jun 5, 2006 – Jun 9, 2006	$9.92	$9.99	$9.00	$9.52	3,367,641
Jun 12, 2006 – Jun 16, 2006	$9.53	$9.58	$8.30	$8.98	4,065,670
Jun 19, 2006 – Jun 23, 2006	$8.98	$9.08	$8.69	$9.03	2,288,800
Jun 26, 2006 – Jun 30, 2006	$9.03	$9.88	$8.95	$9.73	3,071,115
Jul 3, 2006 – Jul 7, 2006	$9.73	$9.80	$9.48	$9.55	1,735,011
Jul 10, 2006 – Jul 14, 2006	$9.55	$9.78	$9.53	$9.67	1,850,000
Jul 17, 2006 – Jul 21, 2006	$9.67	$9.68	$9.38	$9.59	1,578,000
Jul 24, 2006 – Jul 28, 2006	$9.54	$10.16	$9.54	$10.10	3,143,294
Jul 31, 2006 – Aug 4, 2006	$10.21	$10.60	$10.12	$10.51	3,459,206
Aug 7, 2006 – Aug 11, 2006	$10.58	$10.84	$10.43	$10.65	2,018,804
Aug 14, 2006 – Aug 18, 2006	$10.65	$10.65	$9.96	$10.16	2,990,200
Aug 21, 2006 – Aug 25, 2006	$10.22	$10.92	$10.22	$10.75	2,422,400
Aug 28, 2006 – Sep 1, 2006	$10.62	$10.76	$10.26	$10.43	3,120,757
Sep 4, 2006 – Sep 8, 2006	$10.44	$10.45	$9.73	$9.76	2,167,936
Sep 11, 2006 – Sep 15, 2006	$9.51	$9.62	$9.04	$9.25	4,104,298
Sep 18, 2006 – Sep 22, 2006	$9.21	$9.56	$8.65	$9.05	3,810,910
Sep 25, 2006 – Sep 29, 2006	$8.90	$9.87	$8.66	$9.66	5,728,158
Oct 2, 2006 – Oct 6, 2006	$9.67	$9.67	$8.52	$9.02	4,837,599
Oct 9, 2006 – Oct 13, 2006	$9.07	$9.41	$8.91	$9.25	2,732,526
Oct 16, 2006 – Oct 20, 2006	$9.37	$10.21	$9.31	$10.03	3,671,451
Oct 23, 2006 – Oct 27, 2006	$9.99	$10.51	$9.88	$10.26	3,410,206
Oct 30, 2006 – Nov 3, 2006	$10.25	$10.25	$7.36	$8.03	13,461,733
Nov 6, 2006 – Nov 10, 2006	$8.18	$8.62	$7.48	$7.55	7,928,220
Nov 13, 2006 – Nov 17, 2006	$7.33	$7.66	$6.82	$7.40	10,520,148
Nov 20, 2006 – Nov 24, 2006	$7.38	$8.06	$7.36	$7.87	5,245,083
Nov 27, 2006 – Dec 1, 2006	$7.95	$8.40	$7.78	$8.12	6,905,200
Dec 4, 2006 – Dec 8, 2006	$8.10	$8.42	$7.97	$8.25	3,312,198
Dec 11, 2006 – Dec 15, 2006	$8.25	$8.56	$8.10	$8.30	3,830,577
Dec 18, 2006 – Dec 22, 2006	$8.44	$8.53	$8.13	$8.34	2,707,100
Dec 25, 2006 – Dec 29, 2006	$8.34	$8.38	$8.02	$8.12	1,165,700
Jan 1, 2007 – Jan 5, 2007	$8.08	$8.10	$7.29	$7.52	3,991,845
Jan 8, 2007 – Jan 12, 2007	$7.66	$7.74	$7.27	$7.43	4,471,700
Jan 15, 2007 – Jan 19, 2007	$7.52	$7.71	$7.47	$7.58	3,641,913
Jan 22, 2007 – Jan 26, 2007	$7.69	$8.05	$7.65	$8.03	3,680,843
Jan 29, 2007 – Feb 2, 2007	$8.09	$8.55	$8.01	$8.42	4,330,000
Feb 5, 2007 – Feb 9, 2007	$8.45	$8.61	$8.10	$8.20	2,042,243
Feb 12, 2007 – Feb 16, 2007	$8.18	$8.23	$7.88	$8.20	2,553,800
Feb 19, 2007 – Feb 23, 2007	$8.19	$8.20	$8.01	$8.16	2,453,423
Feb 26, 2007 – Mar 2, 2007	$8.20	$8.24	$7.67	$7.67	2,429,611
Mar 5, 2007 – Mar 9, 2007	$7.59	$7.90	$7.47	$7.54	2,776,102
Mar 12, 2007 – Mar 16, 2007	$7.52	$7.65	$7.34	$7.46	3,151,800
Mar 19, 2007 – Mar 23, 2007	$7.47	$8.17	$7.47	$8.11	3,289,374
Mar 26, 2007 – Mar 30, 2007	$8.23	$8.30	$7.93	$7.94	3,273,682
Apr 2, 2007 – Apr 5, 2007	$8.00	$8.08	$7.86	$7.88	1,833,600
Apr 9, 2007 – Apr 13, 2007	$7.88	$8.00	$7.69	$7.96	3,693,800
Apr 16, 2007 – Apr 20, 2007	$8.01	$8.34	$7.97	$8.34	3,219,600
Apr 23, 2007 – Apr 27, 2007	$8.31	$8.46	$8.07	$8.22	2,874,600
Apr 30, 2007 – May 4, 2007	$8.21	$8.43	$8.20	$8.39	3,662,800
May 7, 2007 – May 11, 2007	$8.40	$8.46	$8.29	$8.38	2,584,789
May 14, 2007 – May 18, 2007	$8.39	$8.91	$8.31	$8.90	3,131,700
May 21, 2007 – May 25, 2007	$8.90	$9.05	$8.77	$8.78	3,297,169
May 28, 2007 – Jun 1, 2007	$8.77	$8.87	$8.47	$8.73	2,347,000
Jun 4, 2007 – Jun 8, 2007	$8.74	$8.83	$8.30	$8.36	3,195,846
Jun 11, 2007 – Jun 15, 2007	$8.37	$8.75	$8.36	$8.69	3,276,461
Jun 18, 2007 – Jun 22, 2007	$8.75	$8.84	$8.58	$8.67	1,754,202
Jun 25, 2007 – Jun 29, 2007	$8.65	$8.65	$8.32	$8.35	2,926,415
Jul 2, 2007 – Jul 6, 2007	$8.40	$8.63	$8.38	$8.53	1,764,468
Jul 9, 2007 – Jul 13, 2007	$8.51	$8.57	$8.36	$8.55	1,838,100
Jul 16, 2007 – Jul 20, 2007	$8.53	$8.73	$8.43	$8.66	1,966,700
Jul 23, 2007 – Jul 27, 2007	$8.66	$8.66	$8.11	$8.32	2,603,200
Jul 30, 2007 – Aug 3, 2007	$8.30	$8.36	$7.96	$7.99	2,833,060
Aug 6, 2007 – Aug 10, 2007	$7.99	$7.99	$7.58	$7.75	3,036,000
Aug 13, 2007 – Aug 17, 2007	$7.90	$7.97	$7.33	$7.77	3,231,352
Aug 20, 2007 – Aug 24, 2007	$7.78	$7.82	$7.63	$7.75	2,569,000
Aug 27, 2007 – Aug 31, 2007	$7.79	$8.02	$7.66	$7.98	2,965,941
Sep 3, 2007 – Sep 7, 2007	$8.02	$8.11	$7.91	$8.01	1,138,300
Sep 10, 2007 – Sep 14, 2007	$8.00	$8.18	$7.92	$8.06	1,414,300
Sep 17, 2007 – Sep 21, 2007	$8.06	$8.06	$7.88	$7.95	2,623,357
Sep 24, 2007 – Sep 28, 2007	$7.97	$8.46	$7.96	$8.37	3,210,600
Oct 1, 2007 – Oct 5, 2007	$8.40	$8.43	$8.14	$8.19	3,220,930
Oct 8, 2007 – Oct 12, 2007	$8.23	$8.25	$8.06	$8.12	2,403,700
Oct 15, 2007 – Oct 19, 2007	$8.17	$8.38	$8.11	$8.22	3,256,502
Oct 22, 2007 – Oct 26, 2007	$8.13	$8.49	$8.04	$8.48	3,167,649
Oct 29, 2007 – Nov 2, 2007	$8.56	$8.60	$8.36	$8.60	2,941,594
Nov 5, 2007 – Nov 9, 2007	$8.54	$8.56	$7.89	$7.93	4,067,454
Nov 12, 2007 – Nov 16, 2007	$7.87	$7.99	$7.54	$7.64	2,660,855
Nov 19, 2007 – Nov 23, 2007	$7.69	$7.78	$7.55	$7.63	2,608,831
Nov 26, 2007 – Nov 30, 2007	$7.71	$7.83	$7.57	$7.67	3,289,768
Dec 3, 2007 – Dec 7, 2007	$7.68	$7.88	$7.57	$7.76	3,379,600
Dec 10, 2007 – Dec 14, 2007	$7.82	$7.82	$7.66	$7.70	3,596,400
Dec 17, 2007 – Dec 21, 2007	$7.68	$7.95	$7.66	$7.87	3,456,103
Dec 24, 2007 – Dec 28, 2007	$7.92	$8.39	$7.92	$8.39	998,700
Dec 31, 2007 – Jan 4, 2008	$8.29	$8.53	$8.24	$8.37	1,562,900
Jan 7, 2008 – Jan 11, 2008	$8.40	$8.58	$8.10	$8.55	3,647,701
Jan 14, 2008 – Jan 18, 2008	$8.59	$8.80	$8.42	$8.53	2,721,200
Jan 21, 2008 – Jan 25, 2008	$8.26	$8.83	$7.86	$8.83	4,613,800
Jan 28, 2008 – Feb 1, 2008	$8.83	$9.40	$8.71	$9.39	5,180,200
Feb 4, 2008 – Feb 8, 2008	$9.34	$9.39	$8.84	$9.24	2,919,300
Feb 11, 2008 – Feb 15, 2008	$9.24	$9.59	$9.21	$9.59	4,654,700
Feb 18, 2008 – Feb 22, 2008	$9.62	$9.88	$9.55	$9.61	4,356,000
Feb 25, 2008 – Feb 29, 2008	$9.63	$10.06	$9.60	$9.76	4,235,086
Mar 3, 2008 – Mar 7, 2008	$9.83	$10.48	$9.51	$10.43	5,493,038
Mar 10, 2008 – Mar 14, 2008	$10.38	$10.90	$10.11	$10.90	6,057,068
Mar 17, 2008 – Mar 20, 2008	$10.57	$10.76	$9.88	$10.48	3,928,461
Mar 24, 2008 – Mar 28, 2008	$10.57	$11.30	$10.50	$11.13	4,349,800
Mar 31, 2008 – Apr 4, 2008	$11.16	$11.21	$10.37	$10.52	3,465,400
Apr 7, 2008 – Apr 11, 2008	$10.56	$10.95	$10.52	$10.81	2,495,106
Apr 14, 2008 – Apr 18, 2008	$10.81	$11.64	$10.81	$11.64	2,866,300
Apr 21, 2008 – Apr 25, 2008	$11.67	$11.74	$10.81	$11.12	3,435,594
Apr 28, 2008 – May 2, 2008	$11.19	$11.40	$10.68	$11.40	3,035,300
May 5, 2008 – May 9, 2008	$11.44	$12.59	$11.36	$12.27	3,752,900
May 12, 2008 – May 16, 2008	$12.21	$13.01	$12.08	$12.92	3,797,092
May 19, 2008 – May 23, 2008	$12.78	$13.28	$12.63	$13.03	5,091,595
May 26, 2008 – May 30, 2008	$13.03	$13.11	$11.96	$12.35	3,026,984
Jun 2, 2008 – Jun 6, 2008	$12.26	$13.20	$12.26	$13.06	3,225,600
Jun 9, 2008 – Jun 13, 2008	$13.01	$13.57	$12.97	$13.38	2,291,200
Jun 16, 2008 – Jun 20, 2008	$13.55	$13.87	$13.15	$13.15	2,475,292
Jun 23, 2008 – Jun 27, 2008	$13.15	$13.93	$12.41	$13.87	3,160,500
Jun 30, 2008 – Jul 4, 2008	$13.87	$14.54	$13.08	$13.14	2,465,611
Jul 7, 2008 – Jul 11, 2008	$13.01	$13.68	$11.76	$13.45	4,479,200
Jul 14, 2008 – Jul 18, 2008	$13.53	$14.74	$12.51	$13.29	4,267,051
Jul 21, 2008 – Jul 25, 2008	$13.47	$13.79	$12.49	$12.61	3,702,117
Jul 28, 2008 – Aug 1, 2008	$12.72	$13.25	$12.42	$12.42	3,914,500
Aug 4, 2008 – Aug 8, 2008	$12.08	$12.71	$12.07	$12.34	3,740,801
Aug 11, 2008 – Aug 15, 2008	$12.35	$12.92	$12.09	$12.43	2,755,500
Aug 18, 2008 – Aug 22, 2008	$12.68	$12.95	$12.45	$12.62	3,519,900
Aug 25, 2008 – Aug 29, 2008	$12.67	$13.24	$12.53	$13.16	3,964,900
Sep 1, 2008 – Sep 5, 2008	$12.84	$12.84	$11.32	$11.57	3,509,600
Sep 8, 2008 – Sep 12, 2008	$11.97	$11.98	$9.86	$10.86	6,308,200
Sep 15, 2008 – Sep 19, 2008	$10.33	$11.32	$9.57	$10.98	5,435,700
Sep 22, 2008 – Sep 26, 2008	$11.32	$11.47	$10.52	$10.92	3,220,000
Sep 29, 2008 – Oct 3, 2008	$10.72	$10.72	$8.61	$8.68	5,219,200
Oct 6, 2008 – Oct 10, 2008	$7.59	$8.44	$6.31	$6.68	15,015,800
Oct 13, 2008 – Oct 17, 2008	$8.74	$8.74	$6.22	$7.32	6,487,100
Oct 20, 2008 – Oct 24, 2008	$7.80	$8.52	$6.55	$7.12	6,445,700
Oct 27, 2008 – Oct 31, 2008	$7.15	$8.43	$6.53	$8.16	7,974,701
Nov 3, 2008 – Nov 7, 2008	$8.16	$9.13	$7.95	$8.75	5,522,000
Nov 10, 2008 – Nov 14, 2008	$9.25	$9.25	$7.64	$8.97	5,571,601
Nov 17, 2008 – Nov 21, 2008	$8.88	$8.96	$7.39	$8.04	5,450,300
Nov 24, 2008 – Nov 28, 2008	$8.24	$9.25	$7.96	$9.06	5,632,487
Dec 1, 2008 – Dec 5, 2008	$9.06	$9.06	$6.71	$6.88	8,129,200
Dec 8, 2008 – Dec 12, 2008	$7.09	$8.06	$7.08	$7.95	6,500,100
Dec 15, 2008 – Dec 19, 2008	$8.24	$8.72	$8.05	$8.57	15,709,800
Dec 22, 2008 – Dec 24, 2008	$8.42	$8.53	$8.14	$8.32	2,024,100
Dec 29, 2008 – Jan 2, 2009	$8.52	$9.50	$8.48	$9.50	1,953,949
Jan 5, 2009 – Jan 9, 2009	$9.38	$9.76	$8.62	$8.68	4,626,245
Jan 12, 2009 – Jan 16, 2009	$8.63	$8.63	$7.74	$7.99	5,404,600
Jan 19, 2009 – Jan 23, 2009	$8.03	$8.09	$7.31	$7.59	6,742,539
Jan 26, 2009 – Jan 30, 2009	$7.59	$7.90	$7.46	$7.54	4,913,200
Feb 2, 2009 – Feb 6, 2009	$7.47	$7.58	$6.95	$7.33	6,794,400
Feb 9, 2009 – Feb 13, 2009	$7.50	$7.64	$7.05	$7.11	6,351,900
Feb 16, 2009 – Feb 20, 2009	$7.00	$7.00	$6.02	$6.23	4,957,500
Feb 23, 2009 – Feb 27, 2009	$6.36	$6.68	$5.70	$6.43	6,194,800
Mar 2, 2009 – Mar 6, 2009	$5.79	$5.98	$5.33	$5.47	7,566,100
Mar 9, 2009 – Mar 13, 2009	$5.44	$5.78	$5.26	$5.72	5,657,500
Mar 16, 2009 – Mar 20, 2009	$5.72	$7.05	$5.69	$6.72	7,988,142
Mar 23, 2009 – Mar 27, 2009	$6.83	$7.36	$6.78	$6.86	4,636,646
Mar 30, 2009 – Apr 3, 2009	$6.74	$6.93	$6.30	$6.71	3,755,200
Apr 6, 2009 – Apr 9, 2009	$6.60	$7.26	$6.51	$7.14	2,990,200
Apr 13, 2009 – Apr 17, 2009	$7.09	$7.44	$6.92	$7.35	3,212,500
Apr 20, 2009 – Apr 24, 2009	$7.22	$7.42	$6.66	$7.25	3,983,100
Apr 27, 2009 – May 1, 2009	$7.04	$7.58	$7.00	$7.48	3,962,200
May 4, 2009 – May 8, 2009	$7.50	$8.35	$7.41	$8.15	7,744,600
May 11, 2009 – May 15, 2009	$8.03	$8.12	$7.27	$7.41	4,345,700
May 18, 2009 – May 22, 2009	$7.63	$8.17	$7.50	$7.56	3,438,700
May 25, 2009 – May 29, 2009	$7.56	$8.35	$7.54	$8.18	4,848,035
Jun 1, 2009 – Jun 5, 2009	$8.29	$8.75	$8.10	$8.74	5,758,100
Jun 8, 2009 – Jun 12, 2009	$8.60	$9.21	$8.56	$9.07	5,267,500
Jun 15, 2009 – Jun 19, 2009	$8.95	$9.08	$7.90	$8.22	6,400,000
Jun 22, 2009 – Jun 26, 2009	$7.98	$8.23	$7.66	$8.15	3,707,701
Jun 29, 2009 – Jul 3, 2009	$8.19	$8.44	$8.01	$8.06	2,399,457
Jul 6, 2009 – Jul 10, 2009	$7.79	$7.99	$7.18	$7.53	4,770,800
Jul 13, 2009 – Jul 17, 2009	$7.48	$8.30	$7.38	$8.02	4,269,877
Jul 20, 2009 – Jul 24, 2009	$8.13	$8.43	$8.06	$8.24	4,367,020
Jul 27, 2009 – Jul 31, 2009	$8.26	$8.34	$7.96	$8.34	3,728,500
Aug 3, 2009 – Aug 7, 2009	$8.36	$8.75	$8.34	$8.52	3,570,923
Aug 10, 2009 – Aug 14, 2009	$8.51	$8.75	$8.21	$8.58	3,751,200
Aug 17, 2009 – Aug 21, 2009	$8.30	$8.48	$8.22	$8.40	3,339,366
Aug 24, 2009 – Aug 28, 2009	$8.41	$8.52	$8.21	$8.48	4,281,200
Aug 31, 2009 – Sep 4, 2009	$8.39	$8.39	$7.63	$8.17	4,880,711
Sep 7, 2009 – Sep 11, 2009	$8.25	$8.79	$8.00	$8.79	4,840,791
Sep 14, 2009 – Sep 18, 2009	$8.80	$9.32	$8.70	$9.25	4,688,300
Sep 21, 2009 – Sep 25, 2009	$9.07	$9.23	$8.64	$9.02	3,617,200
Sep 28, 2009 – Oct 2, 2009	$9.07	$9.73	$8.74	$9.18	6,933,900
Oct 5, 2009 – Oct 9, 2009	$9.11	$10.30	$9.07	$10.23	5,951,300
Oct 12, 2009 – Oct 16, 2009	$10.30	$10.65	$9.81	$10.19	4,278,600
Oct 19, 2009 – Oct 23, 2009	$10.19	$10.44	$9.92	$10.17	3,248,600
Oct 26, 2009 – Oct 30, 2009	$10.15	$10.25	$9.45	$9.45	5,791,400
Nov 2, 2009 – Nov 6, 2009	$9.44	$10.00	$9.16	$9.94	4,551,100
Nov 9, 2009 – Nov 13, 2009	$10.07	$10.27	$9.96	$10.17	3,042,700
Nov 16, 2009 – Nov 20, 2009	$10.24	$10.39	$9.77	$9.87	3,475,301
Nov 23, 2009 – Nov 27, 2009	$10.06	$10.16	$9.62	$9.70	3,465,482
Nov 30, 2009 – Dec 4, 2009	$9.80	$10.05	$9.28	$9.46	3,914,200
Dec 7, 2009 – Dec 11, 2009	$9.41	$9.63	$9.14	$9.36	2,765,700
Dec 14, 2009 – Dec 18, 2009	$9.37	$9.87	$9.37	$9.77	6,507,200
Dec 21, 2009 – Dec 24, 2009	$9.81	$9.92	$9.78	$9.88	1,568,800
Dec 28, 2009 – Dec 31, 2009	$9.90	$9.93	$9.65	$9.75	1,061,400
Jan 4, 2010 – Jan 8, 2010	$9.84	$10.64	$9.84	$10.64	5,347,000
Jan 11, 2010 – Jan 15, 2010	$10.63	$10.75	$10.11	$10.27	3,482,600
Jan 18, 2010 – Jan 22, 2010	$10.20	$10.59	$9.70	$9.76	3,793,300
Jan 25, 2010 – Jan 29, 2010	$9.77	$10.12	$9.69	$9.73	4,008,000
Feb 1, 2010 – Feb 5, 2010	$9.79	$10.15	$9.78	$10.01	4,290,400
Feb 8, 2010 – Feb 12, 2010	$10.05	$10.60	$9.81	$10.60	4,218,600
Feb 15, 2010 – Feb 19, 2010	$10.64	$10.94	$10.62	$10.93	3,728,500
Feb 22, 2010 – Feb 26, 2010	$10.99	$11.12	$10.57	$10.84	3,089,900
Mar 1, 2010 – Mar 5, 2010	$11.11	$11.25	$10.69	$10.70	5,502,600
Mar 8, 2010 – Mar 12, 2010	$10.74	$11.00	$10.55	$10.86	5,280,400
Mar 15, 2010 – Mar 19, 2010	$10.86	$10.89	$10.52	$10.55	8,110,100
Mar 22, 2010 – Mar 26, 2010	$10.54	$10.81	$10.33	$10.38	4,367,500
Mar 29, 2010 – Apr 1, 2010	$10.47	$10.61	$10.11	$10.58	4,000,931
Apr 5, 2010 – Apr 9, 2010	$10.62	$10.76	$10.13	$10.66	2,904,800
Apr 12, 2010 – Apr 16, 2010	$10.65	$10.79	$10.42	$10.66	3,122,500
Apr 19, 2010 – Apr 23, 2010	$10.65	$11.10	$10.53	$11.05	2,734,200
Apr 26, 2010 – Apr 30, 2010	$11.13	$11.19	$10.83	$10.92	2,452,666
May 3, 2010 – May 7, 2010	$10.93	$11.04	$9.95	$10.07	4,056,500
May 10, 2010 – May 14, 2010	$10.40	$10.83	$10.23	$10.47	2,677,877
May 17, 2010 – May 21, 2010	$10.48	$10.50	$9.38	$9.90	4,366,175
May 24, 2010 – May 28, 2010	$9.61	$10.64	$9.42	$10.38	2,748,800
May 31, 2010 – Jun 4, 2010	$10.54	$10.95	$10.25	$10.55	3,869,488
Jun 7, 2010 – Jun 11, 2010	$10.63	$10.72	$10.01	$10.22	7,014,400
Jun 14, 2010 – Jun 18, 2010	$10.28	$11.08	$10.28	$11.02	6,992,700
Jun 21, 2010 – Jun 25, 2010	$11.06	$11.14	$10.20	$10.35	3,359,783
Jun 28, 2010 – Jul 2, 2010	$10.39	$10.39	$9.86	$10.08	3,286,100
Jul 5, 2010 – Jul 9, 2010	$10.00	$10.17	$9.77	$10.10	4,361,258
Jul 12, 2010 – Jul 16, 2010	$10.06	$10.18	$9.83	$9.87	2,720,601
Jul 19, 2010 – Jul 23, 2010	$9.89	$10.38	$9.84	$10.36	2,975,263
Jul 26, 2010 – Jul 30, 2010	$10.43	$10.64	$10.09	$10.10	4,837,300
Aug 2, 2010 – Aug 6, 2010	$10.32	$10.34	$10.11	$10.11	3,363,000
Aug 9, 2010 – Aug 13, 2010	$10.19	$10.19	$9.63	$9.83	4,429,700
Aug 16, 2010 – Aug 20, 2010	$9.78	$9.93	$9.60	$9.64	4,735,128
Aug 23, 2010 – Aug 27, 2010	$9.69	$10.13	$9.51	$10.13	5,832,630
Aug 30, 2010 – Sep 3, 2010	$10.13	$10.44	$9.99	$10.36	5,095,900
Sep 6, 2010 – Sep 10, 2010	$10.36	$10.36	$10.09	$10.26	3,356,995
Sep 13, 2010 – Sep 17, 2010	$10.29	$10.44	$10.11	$10.39	7,426,600
Sep 20, 2010 – Sep 24, 2010	$10.38	$10.56	$10.09	$10.46	3,482,400
Sep 27, 2010 – Oct 1, 2010	$10.44	$10.67	$10.33	$10.65	3,451,400
Oct 4, 2010 – Oct 8, 2010	$10.62	$10.92	$10.54	$10.56	5,493,400
Oct 11, 2010 – Oct 15, 2010	$10.45	$10.99	$10.45	$10.77	2,816,564
Oct 18, 2010 – Oct 22, 2010	$10.69	$11.04	$10.52	$10.92	4,200,000
Oct 25, 2010 – Oct 29, 2010	$10.97	$11.24	$10.68	$11.09	4,414,285
Nov 1, 2010 – Nov 5, 2010	$11.10	$12.23	$11.09	$12.00	7,259,400
Nov 8, 2010 – Nov 12, 2010	$12.01	$12.30	$11.71	$11.82	5,617,100
Nov 15, 2010 – Nov 19, 2010	$11.76	$12.28	$11.50	$12.25	4,252,600
Nov 22, 2010 – Nov 26, 2010	$12.19	$12.67	$12.15	$12.42	2,949,855
Nov 29, 2010 – Dec 3, 2010	$12.50	$12.98	$12.34	$12.80	4,741,513
Dec 6, 2010 – Dec 10, 2010	$12.81	$12.83	$12.52	$12.74	3,598,114
Dec 13, 2010 – Dec 17, 2010	$12.84	$12.88	$11.83	$11.95	6,136,850
Dec 20, 2010 – Dec 24, 2010	$11.95	$13.45	$11.94	$13.22	4,231,637
Dec 27, 2010 – Dec 31, 2010	$13.26	$13.50	$13.17	$13.17	1,631,200
Jan 3, 2011 – Jan 7, 2011	$13.27	$13.52	$12.86	$13.04	3,210,072
Jan 10, 2011 – Jan 14, 2011	$12.98	$13.20	$12.58	$13.08	4,702,700
Jan 17, 2011 – Jan 21, 2011	$13.02	$13.13	$12.44	$12.66	13,768,700
Jan 24, 2011 – Jan 28, 2011	$12.68	$12.96	$12.27	$12.84	4,008,830
Jan 31, 2011 – Feb 4, 2011	$12.85	$13.32	$12.85	$13.22	5,000,800
Feb 7, 2011 – Feb 11, 2011	$13.27	$13.53	$12.81	$13.24	4,067,949
Feb 14, 2011 – Feb 18, 2011	$13.40	$13.97	$13.33	$13.88	4,934,440
Feb 21, 2011 – Feb 25, 2011	$14.00	$14.35	$13.46	$14.21	4,806,300
Feb 28, 2011 – Mar 4, 2011	$14.35	$14.97	$13.76	$14.04	15,269,519
Mar 7, 2011 – Mar 11, 2011	$14.07	$14.44	$13.27	$13.50	4,877,300
Mar 14, 2011 – Mar 18, 2011	$13.27	$14.35	$12.81	$14.35	4,643,962
Mar 21, 2011 – Mar 25, 2011	$14.37	$14.52	$13.93	$14.18	2,320,567
Mar 28, 2011 – Apr 1, 2011	$14.18	$14.26	$13.57	$13.90	3,296,800
Apr 4, 2011 – Apr 8, 2011	$13.92	$14.05	$13.42	$13.67	2,789,741
Apr 11, 2011 – Apr 15, 2011	$13.66	$13.73	$12.60	$12.69	3,787,900
Apr 18, 2011 – Apr 21, 2011	$12.58	$13.56	$12.53	$13.41	3,548,800
Apr 25, 2011 – Apr 29, 2011	$13.38	$13.48	$12.98	$13.44	2,600,926
May 2, 2011 – May 6, 2011	$13.41	$13.68	$12.60	$12.98	3,187,200
May 9, 2011 – May 13, 2011	$13.00	$13.13	$12.32	$12.60	3,292,351
May 16, 2011 – May 20, 2011	$12.52	$13.45	$12.48	$13.26	2,925,000
May 23, 2011 – May 27, 2011	$13.27	$13.72	$12.82	$13.61	2,370,381
May 30, 2011 – Jun 3, 2011	$13.54	$14.27	$13.39	$13.81	4,839,204
Jun 6, 2011 – Jun 10, 2011	$13.81	$14.04	$13.08	$13.15	3,110,875
Jun 13, 2011 – Jun 17, 2011	$13.19	$13.59	$12.91	$13.00	3,974,619
Jun 20, 2011 – Jun 24, 2011	$13.02	$13.62	$12.82	$13.21	3,507,900
Jun 27, 2011 – Jun 30, 2011	$13.17	$13.38	$13.07	$13.27	3,383,269
Jul 4, 2011 – Jul 8, 2011	$13.33	$13.58	$12.99	$13.05	3,187,100
Jul 11, 2011 – Jul 15, 2011	$12.99	$13.39	$12.42	$13.31	4,216,700
Jul 18, 2011 – Jul 22, 2011	$13.22	$13.89	$13.17	$13.85	2,325,400
Jul 25, 2011 – Jul 29, 2011	$13.79	$13.92	$13.08	$13.27	2,856,900
Aug 1, 2011 – Aug 5, 2011	$13.34	$13.35	$11.78	$12.27	3,988,400
Aug 8, 2011 – Aug 12, 2011	$11.27	$12.74	$10.55	$12.67	5,986,917
Aug 15, 2011 – Aug 19, 2011	$12.57	$12.97	$11.89	$12.04	3,121,296
Aug 22, 2011 – Aug 26, 2011	$12.32	$12.85	$12.03	$12.38	2,564,300
Aug 29, 2011 – Sep 2, 2011	$12.56	$13.23	$12.47	$12.75	4,055,000
Sep 5, 2011 – Sep 9, 2011	$12.66	$12.84	$12.15	$12.16	3,151,900
Sep 12, 2011 – Sep 16, 2011	$12.03	$12.21	$11.54	$12.01	4,739,700
Sep 19, 2011 – Sep 23, 2011	$11.78	$12.10	$10.82	$11.27	3,904,500
Sep 26, 2011 – Sep 30, 2011	$11.22	$12.29	$10.99	$12.12	5,144,764
Oct 3, 2011 – Oct 7, 2011	$11.90	$12.50	$10.43	$12.03	5,520,533
Oct 10, 2011 – Oct 14, 2011	$12.42	$12.87	$12.11	$12.81	3,024,069
Oct 17, 2011 – Oct 21, 2011	$12.75	$13.56	$12.66	$13.43	4,331,722
Oct 24, 2011 – Oct 28, 2011	$13.43	$13.97	$12.92	$13.93	4,635,200
Oct 31, 2011 – Nov 4, 2011	$13.76	$14.02	$13.16	$13.73	6,362,216
Nov 7, 2011 – Nov 11, 2011	$13.68	$13.79	$13.21	$13.21	4,167,500
Nov 14, 2011 – Nov 18, 2011	$13.16	$13.90	$13.00	$13.89	3,982,556
Nov 21, 2011 – Nov 25, 2011	$13.60	$13.67	$12.79	$13.08	2,311,200
Nov 28, 2011 – Dec 2, 2011	$13.28	$14.24	$13.19	$14.02	3,788,400
Dec 5, 2011 – Dec 9, 2011	$14.08	$14.48	$13.61	$14.28	4,726,572
Dec 12, 2011 – Dec 16, 2011	$13.93	$13.98	$13.01	$13.63	8,873,921
Dec 19, 2011 – Dec 23, 2011	$13.63	$13.92	$13.27	$13.45	4,390,589
Dec 26, 2011 – Dec 30, 2011	$13.38	$13.66	$13.13	$13.65	1,143,400
Jan 2, 2012 – Jan 6, 2012	$13.88	$13.99	$13.50	$13.60	4,029,636
Jan 9, 2012 – Jan 13, 2012	$13.66	$13.67	$12.25	$12.77	8,117,319
Jan 16, 2012 – Jan 20, 2012	$12.73	$13.20	$12.51	$12.74	4,727,905
Jan 23, 2012 – Jan 27, 2012	$12.99	$13.33	$12.65	$13.06	4,065,004
Jan 30, 2012 – Feb 3, 2012	$12.97	$13.52	$12.95	$13.28	3,257,899
Feb 6, 2012 – Feb 10, 2012	$13.27	$13.35	$12.87	$12.89	3,990,536
Feb 13, 2012 – Feb 17, 2012	$12.95	$13.64	$12.89	$13.54	3,649,311
Feb 20, 2012 – Feb 24, 2012	$13.65	$13.99	$13.52	$13.88	2,278,100
Feb 27, 2012 – Mar 2, 2012	$13.94	$14.10	$13.36	$13.44	3,681,355
Mar 5, 2012 – Mar 9, 2012	$13.49	$13.51	$12.85	$13.33	2,865,300
Mar 12, 2012 – Mar 16, 2012	$13.26	$13.30	$12.93	$13.16	5,035,500
Mar 19, 2012 – Mar 23, 2012	$13.15	$13.18	$12.88	$12.98	5,194,273
Mar 26, 2012 – Mar 30, 2012	$13.04	$13.32	$12.46	$12.61	4,839,767
Apr 2, 2012 – Apr 5, 2012	$12.66	$12.81	$11.24	$11.28	6,709,606
Apr 9, 2012 – Apr 13, 2012	$11.01	$11.22	$10.48	$10.79	7,654,700
Apr 16, 2012 – Apr 20, 2012	$10.91	$10.98	$10.12	$10.58	5,946,235
Apr 23, 2012 – Apr 27, 2012	$10.58	$11.29	$10.24	$11.28	5,927,884
Apr 30, 2012 – May 4, 2012	$11.20	$11.98	$11.01	$11.14	5,516,652
May 7, 2012 – May 11, 2012	$11.15	$11.38	$10.62	$10.99	5,266,985
May 14, 2012 – May 18, 2012	$10.98	$11.53	$10.62	$11.22	4,088,362
May 21, 2012 – May 25, 2012	$11.52	$12.03	$11.43	$12.02	2,642,800
May 28, 2012 – Jun 1, 2012	$12.02	$12.28	$11.03	$11.19	4,166,011
Jun 4, 2012 – Jun 8, 2012	$11.17	$11.78	$10.87	$11.26	5,025,522
Jun 11, 2012 – Jun 15, 2012	$11.37	$11.47	$10.76	$11.14	5,983,340
Jun 18, 2012 – Jun 22, 2012	$11.09	$11.70	$10.98	$11.10	4,105,203
Jun 25, 2012 – Jun 29, 2012	$11.09	$12.96	$10.71	$12.80	7,399,600
Jul 2, 2012 – Jul 6, 2012	$12.80	$13.16	$12.20	$12.33	2,535,900
Jul 9, 2012 – Jul 13, 2012	$12.41	$12.89	$12.03	$12.57	3,487,490
Jul 16, 2012 – Jul 20, 2012	$12.58	$13.30	$12.52	$13.19	3,054,872
Jul 23, 2012 – Jul 27, 2012	$12.91	$14.61	$12.53	$14.40	5,809,976
Jul 30, 2012 – Aug 3, 2012	$14.37	$14.73	$12.93	$13.20	5,550,680
Aug 6, 2012 – Aug 10, 2012	$13.20	$13.28	$12.95	$13.12	4,214,516
Aug 13, 2012 – Aug 17, 2012	$13.15	$13.28	$12.86	$13.27	4,979,300
Aug 20, 2012 – Aug 24, 2012	$13.28	$13.28	$12.98	$13.10	3,161,352
Aug 27, 2012 – Aug 31, 2012	$13.15	$13.30	$12.85	$13.14	2,863,900
Sep 3, 2012 – Sep 7, 2012	$13.06	$13.16	$12.77	$13.13	1,860,501
Sep 10, 2012 – Sep 14, 2012	$13.11	$13.42	$13.08	$13.31	4,788,800
Sep 17, 2012 – Sep 21, 2012	$13.27	$13.71	$13.16	$13.71	6,903,100
Sep 24, 2012 – Sep 28, 2012	$13.59	$13.70	$13.21	$13.53	3,744,167
Oct 1, 2012 – Oct 5, 2012	$13.52	$13.95	$13.52	$13.74	2,848,943
Oct 8, 2012 – Oct 12, 2012	$13.79	$13.79	$13.28	$13.40	1,871,101
Oct 15, 2012 – Oct 19, 2012	$13.34	$14.23	$13.29	$14.10	5,306,200
Oct 22, 2012 – Oct 26, 2012	$13.80	$13.94	$13.49	$13.73	2,878,112
Oct 29, 2012 – Nov 2, 2012	$13.66	$14.11	$13.53	$13.77	3,244,200
Nov 5, 2012 – Nov 9, 2012	$13.65	$13.85	$12.68	$13.14	3,619,800
Nov 12, 2012 – Nov 16, 2012	$13.12	$13.33	$12.90	$13.20	3,334,321
Nov 19, 2012 – Nov 23, 2012	$13.36	$14.14	$13.35	$13.97	3,532,148
Nov 26, 2012 – Nov 30, 2012	$13.98	$14.20	$13.66	$14.19	2,778,700
Dec 3, 2012 – Dec 7, 2012	$14.19	$14.25	$13.78	$14.12	3,217,382
Dec 10, 2012 – Dec 14, 2012	$14.12	$14.37	$13.41	$13.44	5,442,921
Dec 17, 2012 – Dec 21, 2012	$13.42	$13.63	$13.41	$13.58	5,041,689
Dec 24, 2012 – Dec 28, 2012	$13.58	$13.80	$13.49	$13.69	972,700
Dec 31, 2012 – Jan 4, 2013	$13.65	$14.14	$13.39	$13.45	3,512,101
Jan 7, 2013 – Jan 11, 2013	$13.37	$13.58	$13.25	$13.47	5,074,800
Jan 14, 2013 – Jan 18, 2013	$13.46	$13.77	$13.43	$13.63	2,194,100
Jan 21, 2013 – Jan 25, 2013	$13.63	$13.96	$13.53	$13.66	1,900,300
Jan 28, 2013 – Feb 1, 2013	$13.63	$14.06	$13.49	$13.52	2,601,289
Feb 4, 2013 – Feb 8, 2013	$13.46	$14.51	$13.34	$14.32	4,828,746
Feb 11, 2013 – Feb 15, 2013	$14.35	$14.90	$13.97	$14.65	4,213,451
Feb 18, 2013 – Feb 22, 2013	$14.67	$15.04	$14.46	$14.88	3,021,000
Feb 25, 2013 – Mar 1, 2013	$14.88	$15.15	$14.40	$15.05	4,329,395
Mar 4, 2013 – Mar 8, 2013	$15.01	$15.56	$14.87	$15.34	3,861,700
Mar 11, 2013 – Mar 15, 2013	$15.34	$15.75	$15.00	$15.60	4,601,600
Mar 18, 2013 – Mar 22, 2013	$15.45	$15.97	$15.32	$15.43	3,466,500
Mar 25, 2013 – Mar 28, 2013	$15.42	$15.85	$15.17	$15.56	2,762,181
Apr 1, 2013 – Apr 5, 2013	$15.53	$15.96	$14.92	$15.36	3,557,400
Apr 8, 2013 – Apr 12, 2013	$15.36	$15.96	$15.26	$15.76	3,018,400
Apr 15, 2013 – Apr 19, 2013	$15.45	$15.79	$15.23	$15.44	4,025,659
Apr 22, 2013 – Apr 26, 2013	$15.40	$16.24	$15.33	$15.85	3,070,598
Apr 29, 2013 – May 3, 2013	$16.02	$16.40	$15.49	$15.53	3,704,000
May 6, 2013 – May 10, 2013	$15.54	$15.77	$15.36	$15.67	3,872,900
May 13, 2013 – May 17, 2013	$15.62	$15.88	$15.49	$15.78	2,650,469
May 20, 2013 – May 24, 2013	$15.75	$16.59	$15.74	$16.43	2,360,985
May 27, 2013 – May 31, 2013	$16.37	$16.77	$16.11	$16.76	3,243,800
Jun 3, 2013 – Jun 7, 2013	$16.67	$16.88	$15.96	$16.36	5,403,745
Jun 10, 2013 – Jun 14, 2013	$16.34	$16.51	$15.33	$15.60	6,011,700
Jun 17, 2013 – Jun 21, 2013	$15.82	$16.46	$15.76	$16.36	5,203,749
Jun 24, 2013 – Jun 28, 2013	$16.23	$16.32	$15.75	$16.14	2,856,869
Jul 1, 2013 – Jul 5, 2013	$16.18	$16.44	$15.88	$16.01	1,620,054
Jul 8, 2013 – Jul 12, 2013	$16.12	$16.79	$16.08	$16.42	2,349,662
Jul 15, 2013 – Jul 19, 2013	$16.42	$16.74	$16.15	$16.22	2,588,861
Jul 22, 2013 – Jul 26, 2013	$16.19	$16.20	$15.10	$15.28	3,875,815
Jul 29, 2013 – Aug 2, 2013	$15.29	$15.71	$15.23	$15.71	4,296,911
Aug 5, 2013 – Aug 9, 2013	$15.68	$15.75	$14.77	$14.82	4,380,584
Aug 12, 2013 – Aug 16, 2013	$14.78	$15.44	$14.78	$15.26	5,854,871
Aug 19, 2013 – Aug 23, 2013	$15.27	$15.27	$14.81	$15.06	2,482,689
Aug 26, 2013 – Aug 30, 2013	$15.08	$15.09	$14.54	$14.90	3,029,235
Sep 2, 2013 – Sep 6, 2013	$14.95	$15.88	$14.94	$15.80	3,032,770
Sep 9, 2013 – Sep 13, 2013	$15.76	$15.84	$15.43	$15.45	3,505,842
Sep 16, 2013 – Sep 20, 2013	$15.41	$15.72	$15.33	$15.38	4,622,412
Sep 23, 2013 – Sep 27, 2013	$15.37	$15.60	$15.19	$15.51	2,922,664
Sep 30, 2013 – Oct 4, 2013	$15.34	$15.79	$15.27	$15.64	3,372,100
Oct 7, 2013 – Oct 11, 2013	$15.51	$15.98	$15.23	$15.89	2,880,535
Oct 14, 2013 – Oct 18, 2013	$15.91	$16.26	$15.65	$16.21	1,871,912
Oct 21, 2013 – Oct 25, 2013	$16.16	$16.81	$16.02	$16.79	2,642,180
Oct 28, 2013 – Nov 1, 2013	$16.75	$16.95	$16.30	$16.78	3,387,511
Nov 4, 2013 – Nov 8, 2013	$16.73	$17.82	$16.72	$17.65	5,260,738
Nov 11, 2013 – Nov 15, 2013	$17.56	$17.77	$17.28	$17.70	3,416,513
Nov 18, 2013 – Nov 22, 2013	$17.71	$17.81	$17.12	$17.44	4,224,047
Nov 25, 2013 – Nov 29, 2013	$17.39	$17.47	$16.78	$17.04	2,911,136
Dec 2, 2013 – Dec 6, 2013	$17.16	$17.56	$16.98	$17.31	3,431,643
Dec 9, 2013 – Dec 13, 2013	$17.37	$17.41	$16.76	$17.10	3,541,165
Dec 16, 2013 – Dec 20, 2013	$17.10	$17.74	$16.72	$17.58	4,345,205
Dec 23, 2013 – Dec 27, 2013	$17.60	$17.80	$17.58	$17.73	920,608
Dec 30, 2013 – Jan 3, 2014	$17.69	$17.85	$17.25	$17.47	1,142,440
Jan 6, 2014 – Jan 10, 2014	$17.47	$17.71	$16.95	$17.10	3,107,600
Jan 13, 2014 – Jan 17, 2014	$17.11	$17.12	$16.68	$16.87	3,941,563
Jan 20, 2014 – Jan 24, 2014	$16.81	$17.25	$16.81	$17.11	3,659,423
Jan 27, 2014 – Jan 31, 2014	$17.07	$17.48	$16.53	$17.45	5,462,779
Feb 3, 2014 – Feb 7, 2014	$17.40	$18.39	$17.09	$18.04	4,512,026
Feb 10, 2014 – Feb 14, 2014	$18.09	$18.13	$17.41	$17.58	4,332,982
Feb 17, 2014 – Feb 21, 2014	$17.58	$18.11	$17.46	$18.01	4,067,830
Feb 24, 2014 – Feb 28, 2014	$18.00	$18.41	$17.80	$18.00	5,305,552
Mar 3, 2014 – Mar 7, 2014	$17.93	$18.23	$17.67	$17.79	3,902,721
Mar 10, 2014 – Mar 14, 2014	$17.76	$17.83	$17.41	$17.50	3,133,746
Mar 17, 2014 – Mar 21, 2014	$17.51	$18.17	$17.42	$18.13	4,037,387
Mar 24, 2014 – Mar 28, 2014	$18.19	$18.35	$17.65	$18.32	3,731,738
Mar 31, 2014 – Apr 4, 2014	$18.23	$18.73	$18.23	$18.68	2,631,175
Apr 7, 2014 – Apr 11, 2014	$18.59	$19.44	$18.49	$19.36	4,199,463
Apr 14, 2014 – Apr 17, 2014	$19.40	$20.12	$19.28	$19.96	3,604,123
Apr 21, 2014 – Apr 25, 2014	$20.00	$20.30	$19.48	$19.55	3,053,048
Apr 28, 2014 – May 2, 2014	$19.61	$20.04	$18.95	$19.51	3,676,116
May 5, 2014 – May 9, 2014	$19.41	$19.49	$18.44	$18.74	3,253,629
May 12, 2014 – May 16, 2014	$18.73	$19.27	$18.71	$18.95	2,616,092
May 19, 2014 – May 23, 2014	$18.91	$19.45	$18.63	$19.41	2,132,338
May 26, 2014 – May 30, 2014	$19.44	$19.61	$18.89	$19.01	2,981,551
Jun 2, 2014 – Jun 6, 2014	$18.96	$19.94	$18.90	$19.89	2,473,537
Jun 9, 2014 – Jun 13, 2014	$19.82	$20.29	$19.61	$20.27	3,426,801
Jun 16, 2014 – Jun 20, 2014	$20.26	$20.49	$19.77	$19.89	4,472,022
Jun 23, 2014 – Jun 27, 2014	$19.90	$19.93	$19.39	$19.69	2,958,769
Jun 30, 2014 – Jul 4, 2014	$19.63	$19.89	$19.33	$19.38	1,597,536
Jul 7, 2014 – Jul 11, 2014	$19.44	$19.44	$18.32	$18.41	3,307,808
Jul 14, 2014 – Jul 18, 2014	$18.41	$18.89	$18.28	$18.77	3,126,791
Jul 21, 2014 – Jul 25, 2014	$18.71	$18.98	$18.42	$18.57	2,793,049
Jul 28, 2014 – Aug 1, 2014	$18.51	$18.67	$17.91	$18.06	3,930,257
Aug 4, 2014 – Aug 8, 2014	$18.12	$18.41	$17.68	$18.24	3,729,000
Aug 11, 2014 – Aug 15, 2014	$18.31	$18.96	$18.12	$18.85	4,848,285
Aug 18, 2014 – Aug 22, 2014	$18.91	$19.40	$18.73	$19.26	2,990,544
Aug 25, 2014 – Aug 29, 2014	$19.23	$19.54	$19.11	$19.29	2,002,408
Sep 1, 2014 – Sep 5, 2014	$19.21	$19.26	$18.61	$18.71	2,466,767
Sep 8, 2014 – Sep 12, 2014	$18.65	$18.80	$18.19	$18.54	7,632,646
Sep 15, 2014 – Sep 19, 2014	$18.56	$19.22	$18.42	$18.74	4,844,385
Sep 22, 2014 – Sep 26, 2014	$18.56	$18.73	$17.59	$17.90	4,186,129
Sep 29, 2014 – Oct 3, 2014	$17.75	$18.36	$17.34	$17.54	4,078,653
Oct 6, 2014 – Oct 10, 2014	$17.53	$17.73	$16.17	$16.52	4,705,378
Oct 13, 2014 – Oct 17, 2014	$16.05	$17.97	$15.50	$17.67	6,761,735
Oct 20, 2014 – Oct 24, 2014	$17.50	$17.88	$16.56	$16.60	5,206,430
Oct 27, 2014 – Oct 31, 2014	$16.51	$17.08	$16.19	$16.44	4,448,957
Nov 3, 2014 – Nov 7, 2014	$16.54	$17.67	$15.70	$17.55	5,066,688
Nov 10, 2014 – Nov 14, 2014	$17.69	$17.88	$16.86	$17.31	4,341,056
Nov 17, 2014 – Nov 21, 2014	$17.17	$18.46	$17.12	$18.16	3,227,026
Nov 24, 2014 – Nov 28, 2014	$18.21	$18.21	$16.56	$16.78	4,649,126
Dec 1, 2014 – Dec 5, 2014	$16.78	$17.11	$15.23	$15.68	6,196,702
Dec 8, 2014 – Dec 12, 2014	$15.36	$15.37	$14.12	$14.59	5,935,204
Dec 15, 2014 – Dec 19, 2014	$14.59	$17.54	$14.43	$17.14	14,100,553
Dec 22, 2014 – Dec 24, 2014	$16.84	$17.05	$15.69	$16.20	2,612,711
Dec 29, 2014 – Jan 2, 2015	$16.07	$16.24	$15.42	$16.05	2,249,319
Jan 5, 2015 – Jan 9, 2015	$15.88	$15.95	$13.56	$13.80	8,828,252
Jan 12, 2015 – Jan 16, 2015	$13.58	$14.11	$12.93	$13.82	7,770,772
Jan 19, 2015 – Jan 23, 2015	$13.73	$14.36	$13.27	$14.15	5,579,032
Jan 26, 2015 – Jan 30, 2015	$14.09	$14.51	$13.35	$14.40	5,249,277
Feb 2, 2015 – Feb 6, 2015	$14.60	$15.62	$14.43	$14.70	7,820,238
Feb 9, 2015 – Feb 13, 2015	$14.77	$16.11	$14.43	$15.69	5,579,452
Feb 16, 2015 – Feb 20, 2015	$15.61	$15.80	$14.87	$15.22	2,633,206
Feb 23, 2015 – Feb 27, 2015	$15.06	$15.39	$14.70	$15.18	4,160,973
Mar 2, 2015 – Mar 6, 2015	$15.05	$15.57	$14.40	$14.57	4,502,326
Mar 9, 2015 – Mar 13, 2015	$14.43	$14.65	$13.16	$13.42	5,389,711
Mar 16, 2015 – Mar 20, 2015	$13.27	$14.51	$13.13	$13.85	7,892,504
Mar 23, 2015 – Mar 27, 2015	$13.89	$14.53	$13.67	$13.70	4,500,011
Mar 30, 2015 – Apr 2, 2015	$13.75	$14.37	$13.53	$14.24	3,447,301
Apr 6, 2015 – Apr 10, 2015	$14.39	$14.88	$14.00	$14.17	3,885,579
Apr 13, 2015 – Apr 17, 2015	$14.33	$15.99	$14.31	$15.79	4,860,178
Apr 20, 2015 – Apr 24, 2015	$15.76	$16.04	$15.23	$15.85	2,817,125
Apr 27, 2015 – May 1, 2015	$15.97	$16.23	$15.39	$15.83	5,684,222
May 4, 2015 – May 8, 2015	$15.83	$15.96	$14.50	$15.03	4,273,700
May 11, 2015 – May 15, 2015	$15.09	$15.09	$14.32	$14.62	3,191,700
May 18, 2015 – May 22, 2015	$14.43	$14.83	$14.33	$14.58	2,932,720
May 25, 2015 – May 29, 2015	$14.53	$14.59	$14.20	$14.51	3,888,677
Jun 1, 2015 – Jun 5, 2015	$14.26	$14.57	$13.95	$14.06	3,479,363
Jun 8, 2015 – Jun 12, 2015	$13.95	$14.31	$13.79	$14.08	4,829,519
Jun 15, 2015 – Jun 19, 2015	$13.99	$14.50	$13.54	$13.78	5,549,293
Jun 22, 2015 – Jun 26, 2015	$13.66	$14.24	$13.59	$13.86	3,227,677
Jun 29, 2015 – Jul 3, 2015	$13.59	$14.06	$13.45	$14.06	3,427,058
Jul 6, 2015 – Jul 10, 2015	$13.89	$14.06	$13.30	$13.42	5,273,944
Jul 13, 2015 – Jul 17, 2015	$13.38	$13.92	$13.05	$13.08	3,199,849
Jul 20, 2015 – Jul 24, 2015	$13.01	$13.04	$12.20	$12.29	3,673,627
Jul 27, 2015 – Jul 31, 2015	$12.16	$13.50	$11.86	$12.59	6,598,947
Aug 3, 2015 – Aug 7, 2015	$12.34	$12.86	$11.92	$12.21	3,504,295
Aug 10, 2015 – Aug 14, 2015	$12.28	$13.22	$12.19	$12.31	4,628,349
Aug 17, 2015 – Aug 21, 2015	$12.19	$12.26	$10.50	$10.87	5,795,120
Aug 24, 2015 – Aug 28, 2015	$10.02	$12.48	$10.02	$12.34	7,101,350
Aug 31, 2015 – Sep 4, 2015	$12.15	$12.89	$11.56	$11.92	6,752,175
Sep 7, 2015 – Sep 11, 2015	$12.20	$12.21	$11.10	$11.16	3,512,874
Sep 14, 2015 – Sep 18, 2015	$11.06	$11.96	$10.97	$11.86	8,701,628
Sep 21, 2015 – Sep 25, 2015	$11.89	$12.51	$11.72	$11.74	4,736,124
Sep 28, 2015 – Oct 2, 2015	$11.69	$11.98	$11.19	$11.93	5,582,553
Oct 5, 2015 – Oct 9, 2015	$12.16	$14.64	$12.12	$14.18	10,059,111
Oct 12, 2015 – Oct 16, 2015	$13.88	$14.15	$13.47	$13.56	5,533,244
Oct 19, 2015 – Oct 23, 2015	$13.38	$13.52	$12.90	$13.03	5,930,961
Oct 26, 2015 – Oct 30, 2015	$13.12	$13.33	$12.38	$12.62	6,996,613
Nov 2, 2015 – Nov 6, 2015	$12.47	$13.55	$11.95	$12.17	5,668,541
Nov 9, 2015 – Nov 13, 2015	$12.19	$12.38	$11.32	$11.82	5,810,907
Nov 16, 2015 – Nov 20, 2015	$11.76	$12.21	$11.64	$11.82	5,326,862
Nov 23, 2015 – Nov 27, 2015	$11.77	$12.41	$11.72	$11.94	3,911,711
Nov 30, 2015 – Dec 4, 2015	$11.99	$12.48	$11.54	$11.61	6,953,636
Dec 7, 2015 – Dec 11, 2015	$11.35	$11.43	$10.29	$10.49	8,111,146
Dec 14, 2015 – Dec 18, 2015	$10.40	$10.93	$10.12	$10.90	9,505,126
Dec 21, 2015 – Dec 24, 2015	$10.86	$11.62	$10.54	$11.41	3,863,443
Dec 28, 2015 – Dec 31, 2015	$11.59	$11.80	$10.85	$11.05	1,751,100
Jan 4, 2016 – Jan 8, 2016	$11.11	$11.18	$10.20	$10.56	7,198,605
Jan 11, 2016 – Jan 15, 2016	$10.41	$10.52	$9.54	$10.22	6,428,757
Jan 18, 2016 – Jan 22, 2016	$9.96	$11.94	$9.56	$11.79	9,155,212
Jan 25, 2016 – Jan 29, 2016	$11.56	$12.55	$10.98	$12.53	8,592,903
Feb 1, 2016 – Feb 5, 2016	$12.31	$12.45	$11.23	$12.23	6,921,571
Feb 8, 2016 – Feb 12, 2016	$12.17	$12.30	$10.90	$12.15	9,505,065
Feb 15, 2016 – Feb 19, 2016	$12.28	$12.94	$11.86	$11.97	6,530,983
Feb 22, 2016 – Feb 26, 2016	$12.19	$12.50	$11.39	$11.95	5,890,729
Feb 29, 2016 – Mar 4, 2016	$12.01	$12.99	$11.74	$12.88	6,605,424
Mar 7, 2016 – Mar 11, 2016	$12.92	$13.44	$12.33	$13.03	6,014,547
Mar 14, 2016 – Mar 18, 2016	$12.79	$13.18	$12.33	$12.51	8,163,050
Mar 21, 2016 – Mar 24, 2016	$12.44	$12.66	$11.87	$12.36	2,352,652
Mar 28, 2016 – Apr 1, 2016	$12.37	$12.83	$11.77	$11.82	3,858,820
Apr 4, 2016 – Apr 8, 2016	$11.85	$12.83	$11.65	$12.36	3,943,806
Apr 11, 2016 – Apr 15, 2016	$12.28	$13.31	$12.15	$12.32	6,363,521
Apr 18, 2016 – Apr 22, 2016	$11.81	$14.09	$11.79	$14.02	6,465,701
Apr 25, 2016 – Apr 29, 2016	$13.76	$14.24	$13.57	$14.19	5,658,768
May 2, 2016 – May 6, 2016	$14.14	$14.31	$13.53	$14.07	5,393,041
May 9, 2016 – May 13, 2016	$13.94	$14.12	$13.38	$13.48	6,437,007
May 16, 2016 – May 20, 2016	$13.61	$14.21	$13.50	$13.97	3,684,531
May 23, 2016 – May 27, 2016	$14.06	$14.69	$13.82	$14.49	3,034,107
May 30, 2016 – Jun 3, 2016	$14.47	$14.77	$14.31	$14.74	4,373,110
Jun 6, 2016 – Jun 10, 2016	$14.78	$15.69	$13.73	$13.80	5,812,939
Jun 13, 2016 – Jun 17, 2016	$13.75	$14.56	$13.70	$14.00	6,354,322
Jun 20, 2016 – Jun 24, 2016	$14.26	$14.64	$13.73	$13.92	3,450,179
Jun 27, 2016 – Jun 30, 2016	$13.75	$14.96	$13.53	$14.89	3,795,063
Jul 4, 2016 – Jul 8, 2016	$15.20	$15.20	$14.35	$14.72	3,143,738
Jul 11, 2016 – Jul 15, 2016	$14.79	$15.45	$14.69	$15.36	4,003,287
Jul 18, 2016 – Jul 22, 2016	$15.29	$15.82	$15.21	$15.81	3,029,548
Jul 25, 2016 – Jul 29, 2016	$15.66	$15.70	$14.98	$15.51	3,891,596
Aug 1, 2016 – Aug 5, 2016	$15.26	$15.74	$14.87	$15.59	3,129,548
Aug 8, 2016 – Aug 12, 2016	$15.70	$16.26	$15.64	$16.03	3,523,359
Aug 15, 2016 – Aug 19, 2016	$16.09	$16.17	$15.57	$15.65	3,404,455
Aug 22, 2016 – Aug 26, 2016	$15.62	$15.82	$15.34	$15.62	2,348,263
Aug 29, 2016 – Sep 2, 2016	$15.51	$15.86	$15.39	$15.56	2,520,491
Sep 5, 2016 – Sep 9, 2016	$15.48	$15.75	$15.10	$15.17	2,565,290
Sep 12, 2016 – Sep 16, 2016	$15.03	$15.31	$14.13	$14.58	4,544,422
Sep 19, 2016 – Sep 23, 2016	$14.67	$15.14	$14.36	$14.66	3,050,370
Sep 26, 2016 – Sep 30, 2016	$14.73	$16.31	$14.57	$16.09	4,397,305
Oct 3, 2016 – Oct 7, 2016	$16.14	$16.59	$15.73	$16.29	2,996,923
Oct 10, 2016 – Oct 14, 2016	$16.39	$16.58	$15.74	$16.06	2,745,389
Oct 17, 2016 – Oct 21, 2016	$16.05	$16.88	$15.98	$16.76	3,512,763
Oct 24, 2016 – Oct 28, 2016	$16.79	$16.91	$15.50	$15.66	4,378,540
Oct 31, 2016 – Nov 4, 2016	$15.62	$15.65	$14.99	$15.40	4,108,296
Nov 7, 2016 – Nov 11, 2016	$15.59	$15.72	$14.64	$15.02	3,962,763
Nov 14, 2016 – Nov 18, 2016	$15.14	$16.17	$15.14	$15.94	4,634,270
Nov 21, 2016 – Nov 25, 2016	$16.15	$16.56	$15.68	$15.94	3,274,600
Nov 28, 2016 – Dec 2, 2016	$16.21	$16.82	$15.06	$16.24	5,941,291
Dec 5, 2016 – Dec 9, 2016	$16.35	$16.58	$15.56	$16.04	4,099,000
Dec 12, 2016 – Dec 16, 2016	$16.34	$16.85	$15.83	$16.45	7,263,602
Dec 19, 2016 – Dec 23, 2016	$16.42	$16.42	$15.50	$15.56	3,531,902
Dec 26, 2016 – Dec 30, 2016	$15.67	$15.91	$15.55	$15.77	1,469,440
Jan 2, 2017 – Jan 6, 2017	$15.86	$16.18	$15.25	$15.34	3,205,957
Jan 9, 2017 – Jan 13, 2017	$15.21	$15.21	$14.35	$14.79	4,434,800
Jan 16, 2017 – Jan 20, 2017	$14.79	$14.92	$14.06	$14.72	4,602,586
Jan 23, 2017 – Jan 27, 2017	$14.60	$14.74	$13.83	$14.09	4,710,278
Jan 30, 2017 – Feb 3, 2017	$14.00	$14.04	$13.59	$13.96	5,075,045
Feb 6, 2017 – Feb 10, 2017	$13.80	$14.61	$12.88	$14.19	7,549,218
Feb 13, 2017 – Feb 17, 2017	$14.20	$14.77	$13.84	$14.73	5,871,704
Feb 20, 2017 – Feb 24, 2017	$14.74	$14.90	$13.67	$13.75	5,614,992
Feb 27, 2017 – Mar 3, 2017	$13.72	$13.79	$13.18	$13.21	7,124,953
Mar 6, 2017 – Mar 10, 2017	$13.25	$13.63	$12.94	$13.08	5,880,581
Mar 13, 2017 – Mar 17, 2017	$13.08	$13.36	$12.83	$12.95	6,111,616
Mar 20, 2017 – Mar 24, 2017	$12.96	$13.03	$12.53	$12.90	3,837,127
Mar 27, 2017 – Mar 31, 2017	$12.82	$13.51	$12.76	$13.07	5,536,218
Apr 3, 2017 – Apr 7, 2017	$13.05	$13.45	$12.81	$12.93	12,048,169
Apr 10, 2017 – Apr 13, 2017	$12.92	$13.08	$12.57	$12.61	3,030,352
Apr 17, 2017 – Apr 21, 2017	$12.56	$13.13	$12.40	$12.67	4,644,473
Apr 24, 2017 – Apr 28, 2017	$12.69	$12.76	$11.89	$12.36	5,939,534
May 1, 2017 – May 5, 2017	$12.39	$12.40	$11.49	$12.28	8,301,051
May 8, 2017 – May 12, 2017	$12.30	$12.76	$12.18	$12.54	7,234,856
May 15, 2017 – May 19, 2017	$12.74	$12.99	$12.08	$12.69	5,313,494
May 22, 2017 – May 26, 2017	$12.68	$12.76	$12.09	$12.24	3,957,400
May 29, 2017 – Jun 2, 2017	$12.17	$12.38	$11.48	$12.21	6,473,820
Jun 5, 2017 – Jun 9, 2017	$12.16	$12.31	$11.71	$11.92	4,162,463
Jun 12, 2017 – Jun 16, 2017	$12.18	$12.28	$11.19	$11.53	8,504,411
Jun 19, 2017 – Jun 23, 2017	$11.41	$11.91	$11.25	$11.73	5,328,602
Jun 26, 2017 – Jun 30, 2017	$11.81	$11.90	$11.52	$11.73	5,004,400
Jul 3, 2017 – Jul 7, 2017	$11.95	$11.96	$11.50	$11.62	3,831,138
Jul 10, 2017 – Jul 14, 2017	$11.71	$11.93	$11.43	$11.86	4,228,100
Jul 17, 2017 – Jul 21, 2017	$11.93	$12.59	$11.73	$11.96	3,668,169
Jul 24, 2017 – Jul 28, 2017	$11.91	$12.41	$11.68	$12.08	3,843,067
Jul 31, 2017 – Aug 4, 2017	$12.04	$12.11	$11.03	$11.70	5,219,113
Aug 7, 2017 – Aug 11, 2017	$11.54	$11.74	$11.12	$11.15	3,521,700
Aug 14, 2017 – Aug 18, 2017	$11.18	$11.25	$10.84	$10.96	3,303,373
Aug 21, 2017 – Aug 25, 2017	$10.96	$11.23	$10.90	$11.15	3,265,968
Aug 28, 2017 – Sep 1, 2017	$11.05	$11.58	$10.95	$11.56	4,761,135
Sep 4, 2017 – Sep 8, 2017	$11.63	$11.68	$11.23	$11.31	5,496,036
Sep 11, 2017 – Sep 15, 2017	$11.38	$12.60	$11.34	$12.25	8,561,621
Sep 18, 2017 – Sep 22, 2017	$12.33	$12.60	$12.10	$12.48	7,140,749
Sep 25, 2017 – Sep 29, 2017	$12.52	$12.75	$11.93	$12.00	5,638,296
Oct 2, 2017 – Oct 6, 2017	$11.88	$12.10	$11.55	$11.56	4,204,766
Oct 9, 2017 – Oct 13, 2017	$11.65	$11.66	$10.91	$10.96	5,192,815
Oct 16, 2017 – Oct 20, 2017	$11.02	$11.07	$10.75	$10.94	4,216,686
Oct 23, 2017 – Oct 27, 2017	$11.08	$11.08	$10.48	$10.83	4,450,200
Oct 30, 2017 – Nov 3, 2017	$10.84	$11.65	$10.78	$11.64	6,012,876
Nov 6, 2017 – Nov 10, 2017	$11.67	$12.85	$11.65	$12.41	7,482,716
Nov 13, 2017 – Nov 17, 2017	$12.29	$12.31	$11.02	$11.27	5,594,549
Nov 20, 2017 – Nov 24, 2017	$11.22	$11.27	$10.97	$11.05	3,855,469
Nov 27, 2017 – Dec 1, 2017	$11.00	$11.62	$10.61	$11.45	6,222,078
Dec 4, 2017 – Dec 8, 2017	$11.36	$11.49	$10.01	$10.20	6,281,775
Dec 11, 2017 – Dec 15, 2017	$10.23	$10.59	$9.69	$9.76	7,579,843
Dec 18, 2017 – Dec 22, 2017	$9.81	$10.45	$9.59	$10.23	5,942,221
Dec 25, 2017 – Dec 29, 2017	$10.32	$10.66	$10.23	$10.41	2,046,217
Jan 1, 2018 – Jan 5, 2018	$10.56	$11.22	$10.22	$10.33	4,355,053
Jan 8, 2018 – Jan 12, 2018	$10.34	$10.34	$9.77	$9.99	4,831,139
Jan 15, 2018 – Jan 19, 2018	$9.98	$10.12	$9.01	$9.38	6,883,714
Jan 22, 2018 – Jan 26, 2018	$9.63	$10.14	$9.28	$10.10	8,501,300
Jan 29, 2018 – Feb 2, 2018	$10.05	$10.09	$9.24	$9.32	7,664,524
Feb 5, 2018 – Feb 9, 2018	$9.21	$9.53	$8.70	$8.93	8,654,540
Feb 12, 2018 – Feb 16, 2018	$9.00	$9.27	$8.41	$9.09	11,138,053
Feb 19, 2018 – Feb 23, 2018	$9.12	$9.39	$9.04	$9.32	4,648,387
Feb 26, 2018 – Mar 2, 2018	$9.35	$9.62	$8.70	$8.93	7,265,234
Mar 5, 2018 – Mar 9, 2018	$8.89	$9.35	$8.85	$9.08	4,395,192
Mar 12, 2018 – Mar 16, 2018	$9.07	$9.49	$8.85	$9.38	7,529,678
Mar 19, 2018 – Mar 23, 2018	$9.36	$9.93	$9.12	$9.67	5,884,518
Mar 26, 2018 – Mar 29, 2018	$9.77	$10.08	$9.63	$10.02	5,450,547
Apr 2, 2018 – Apr 6, 2018	$9.95	$10.45	$9.76	$10.12	5,000,454
Apr 9, 2018 – Apr 13, 2018	$10.18	$10.88	$9.96	$10.44	7,704,763
Apr 16, 2018 – Apr 20, 2018	$10.44	$10.65	$9.81	$10.00	6,569,884
Apr 23, 2018 – Apr 27, 2018	$9.96	$10.81	$9.89	$10.54	7,271,308
Apr 30, 2018 – May 4, 2018	$10.45	$10.51	$9.74	$9.78	6,006,138
May 7, 2018 – May 11, 2018	$9.89	$9.92	$9.43	$9.54	6,114,135
May 14, 2018 – May 18, 2018	$9.62	$10.26	$9.54	$10.20	5,931,894
May 21, 2018 – May 25, 2018	$10.28	$10.52	$9.11	$9.48	5,055,529
May 28, 2018 – Jun 1, 2018	$9.34	$9.70	$9.24	$9.44	4,545,600
Jun 4, 2018 – Jun 8, 2018	$9.47	$9.53	$9.14	$9.20	3,388,279
Jun 11, 2018 – Jun 15, 2018	$9.21	$9.66	$9.14	$9.65	5,710,130
Jun 18, 2018 – Jun 22, 2018	$9.62	$9.78	$9.28	$9.55	4,148,042
Jun 25, 2018 – Jun 29, 2018	$9.50	$9.99	$9.45	$9.80	6,156,345
Jul 2, 2018 – Jul 6, 2018	$9.87	$10.11	$9.64	$10.10	2,189,717
Jul 9, 2018 – Jul 13, 2018	$10.14	$10.91	$10.09	$10.77	5,200,829
Jul 16, 2018 – Jul 20, 2018	$10.71	$10.80	$10.29	$10.77	4,401,046
Jul 23, 2018 – Jul 27, 2018	$10.76	$11.41	$10.58	$11.29	6,445,420
Jul 30, 2018 – Aug 3, 2018	$11.46	$11.52	$10.72	$10.77	5,074,425
Aug 6, 2018 – Aug 10, 2018	$10.86	$10.86	$10.13	$10.40	4,549,295
Aug 13, 2018 – Aug 17, 2018	$10.40	$10.57	$10.06	$10.35	5,078,046
Aug 20, 2018 – Aug 24, 2018	$10.33	$10.77	$10.25	$10.69	3,263,268
Aug 27, 2018 – Aug 31, 2018	$10.71	$10.96	$10.05	$10.06	6,018,709
Sep 3, 2018 – Sep 7, 2018	$10.14	$10.14	$9.23	$9.71	5,679,460
Sep 10, 2018 – Sep 14, 2018	$9.73	$10.07	$9.42	$9.72	6,946,773
Sep 17, 2018 – Sep 21, 2018	$9.74	$9.90	$9.40	$9.90	13,592,344
Sep 24, 2018 – Sep 28, 2018	$9.90	$10.76	$9.90	$10.50	9,329,256
Oct 1, 2018 – Oct 5, 2018	$10.60	$10.82	$10.17	$10.29	7,843,322
Oct 8, 2018 – Oct 12, 2018	$10.33	$10.79	$10.01	$10.14	8,986,400
Oct 15, 2018 – Oct 19, 2018	$10.16	$10.16	$9.37	$9.64	7,484,034
Oct 22, 2018 – Oct 26, 2018	$9.52	$9.67	$8.91	$9.09	5,815,560
Oct 29, 2018 – Nov 2, 2018	$9.15	$9.32	$8.52	$8.63	9,420,743
Nov 5, 2018 – Nov 9, 2018	$8.77	$9.19	$7.34	$7.68	11,692,030
Nov 12, 2018 – Nov 16, 2018	$7.86	$7.92	$7.40	$7.82	9,648,750
Nov 19, 2018 – Nov 23, 2018	$7.85	$8.05	$7.47	$7.51	8,917,343
Nov 26, 2018 – Nov 30, 2018	$7.55	$7.65	$6.55	$6.70	18,816,962
Dec 3, 2018 – Dec 7, 2018	$6.92	$7.06	$6.42	$6.73	10,003,910
Dec 10, 2018 – Dec 14, 2018	$6.78	$6.91	$6.18	$6.34	13,161,327
Dec 17, 2018 – Dec 21, 2018	$6.34	$6.48	$5.83	$5.94	13,575,861
Dec 24, 2018 – Dec 28, 2018	$5.88	$6.12	$5.43	$5.98	6,531,800
Dec 31, 2018 – Jan 4, 2019	$6.04	$6.56	$5.79	$6.50	6,064,628
Jan 7, 2019 – Jan 11, 2019	$6.50	$7.05	$6.27	$7.02	11,021,203
Jan 14, 2019 – Jan 18, 2019	$7.00	$7.43	$6.86	$7.33	11,210,134
Jan 21, 2019 – Jan 25, 2019	$7.36	$7.39	$6.98	$7.13	10,417,869
Jan 28, 2019 – Feb 1, 2019	$7.04	$7.43	$6.83	$6.90	8,447,074
Feb 4, 2019 – Feb 8, 2019	$6.78	$7.11	$6.54	$7.11	12,597,838
Feb 11, 2019 – Feb 15, 2019	$7.06	$7.59	$6.83	$7.55	10,273,829
Feb 18, 2019 – Feb 22, 2019	$7.58	$7.73	$7.47	$7.56	6,370,310
Feb 25, 2019 – Mar 1, 2019	$7.53	$7.83	$7.40	$7.49	8,448,385
Mar 4, 2019 – Mar 8, 2019	$7.45	$7.51	$6.95	$6.95	11,381,277
Mar 11, 2019 – Mar 15, 2019	$6.93	$7.10	$6.64	$7.03	29,193,785
Mar 18, 2019 – Mar 22, 2019	$7.09	$7.34	$6.93	$7.12	9,028,094
Mar 25, 2019 – Mar 29, 2019	$7.04	$7.22	$6.84	$6.86	9,043,580
Apr 1, 2019 – Apr 5, 2019	$6.94	$7.02	$6.60	$6.99	10,346,504
Apr 8, 2019 – Apr 12, 2019	$7.00	$7.23	$6.82	$7.04	9,699,062
Apr 15, 2019 – Apr 18, 2019	$6.97	$7.13	$6.83	$6.98	5,048,280
Apr 22, 2019 – Apr 26, 2019	$7.01	$7.08	$6.41	$6.49	10,257,650
Apr 29, 2019 – May 3, 2019	$6.50	$6.52	$5.98	$6.14	11,543,961
May 6, 2019 – May 10, 2019	$6.09	$6.20	$5.83	$5.99	8,532,110
May 13, 2019 – May 17, 2019	$6.02	$6.37	$5.83	$6.19	10,784,100
May 20, 2019 – May 24, 2019	$6.19	$6.31	$5.77	$5.97	13,066,640
May 27, 2019 – May 31, 2019	$5.94	$6.10	$5.52	$5.60	30,520,187
Jun 3, 2019 – Jun 7, 2019	$5.64	$5.72	$5.35	$5.40	6,230,866
Jun 10, 2019 – Jun 14, 2019	$5.41	$5.44	$4.99	$5.08	6,663,804
Jun 17, 2019 – Jun 21, 2019	$5.06	$5.41	$5.02	$5.14	9,601,972
Jun 24, 2019 – Jun 28, 2019	$5.18	$5.36	$4.88	$4.91	9,886,405
Jul 1, 2019 – Jul 5, 2019	$4.99	$5.07	$4.66	$4.97	6,210,767
Jul 8, 2019 – Jul 12, 2019	$4.97	$5.03	$4.78	$4.90	6,275,637
Jul 15, 2019 – Jul 19, 2019	$4.94	$5.11	$4.73	$4.86	7,216,402
Jul 22, 2019 – Jul 26, 2019	$4.89	$5.01	$4.69	$4.71	9,155,964
Jul 29, 2019 – Aug 2, 2019	$4.75	$5.39	$4.61	$5.14	11,114,456
Aug 5, 2019 – Aug 9, 2019	$5.05	$5.06	$4.63	$4.84	7,209,358
Aug 12, 2019 – Aug 16, 2019	$4.83	$4.92	$4.37	$4.57	8,408,895
Aug 19, 2019 – Aug 23, 2019	$4.61	$4.78	$4.33	$4.37	6,562,785
Aug 26, 2019 – Aug 30, 2019	$4.45	$4.62	$4.15	$4.37	5,885,497
Sep 2, 2019 – Sep 6, 2019	$4.32	$4.83	$4.19	$4.71	8,744,713
Sep 9, 2019 – Sep 13, 2019	$4.81	$5.39	$4.77	$5.38	11,762,234
Sep 16, 2019 – Sep 20, 2019	$6.11	$6.11	$5.22	$5.32	16,641,302
Sep 23, 2019 – Sep 27, 2019	$5.32	$5.34	$4.98	$5.12	8,993,150
Sep 30, 2019 – Oct 4, 2019	$5.08	$5.08	$4.41	$4.48	13,758,400
Oct 7, 2019 – Oct 11, 2019	$4.53	$4.53	$4.24	$4.36	8,350,300
Oct 14, 2019 – Oct 18, 2019	$4.37	$4.49	$4.27	$4.33	7,217,421
Oct 21, 2019 – Oct 25, 2019	$4.37	$4.50	$4.30	$4.45	13,174,024
Oct 28, 2019 – Nov 1, 2019	$4.48	$4.65	$4.36	$4.63	9,631,703
Nov 4, 2019 – Nov 8, 2019	$4.70	$5.31	$4.70	$5.26	18,162,431
Nov 11, 2019 – Nov 15, 2019	$5.19	$5.37	$4.99	$5.16	11,448,553
Nov 18, 2019 – Nov 22, 2019	$5.35	$5.35	$4.89	$5.07	14,620,888
Nov 25, 2019 – Nov 29, 2019	$5.13	$5.43	$5.03	$5.31	13,467,773
Dec 2, 2019 – Dec 6, 2019	$5.34	$6.01	$5.09	$5.97	15,200,429
Dec 9, 2019 – Dec 13, 2019	$5.89	$6.26	$5.86	$6.01	15,677,197
Dec 16, 2019 – Dec 20, 2019	$6.10	$6.51	$6.07	$6.30	16,488,740
Dec 23, 2019 – Dec 27, 2019	$6.31	$6.59	$6.27	$6.52	4,135,618
Dec 30, 2019 – Jan 3, 2020	$6.55	$6.70	$6.38	$6.63	8,249,662
Jan 6, 2020 – Jan 10, 2020	$6.73	$6.73	$6.04	$6.22	11,605,800
Jan 13, 2020 – Jan 17, 2020	$6.21	$6.29	$6.10	$6.20	6,351,320
Jan 20, 2020 – Jan 24, 2020	$6.19	$6.23	$5.66	$5.86	10,911,833
Jan 27, 2020 – Jan 31, 2020	$5.59	$5.87	$5.51	$5.67	11,937,272
Feb 3, 2020 – Feb 7, 2020	$5.63	$5.89	$5.41	$5.59	15,290,318
Feb 10, 2020 – Feb 14, 2020	$5.51	$5.90	$5.40	$5.75	10,463,804
Feb 17, 2020 – Feb 21, 2020	$5.69	$5.96	$5.49	$5.51	12,889,534
Feb 24, 2020 – Feb 28, 2020	$5.25	$5.37	$4.49	$4.76	17,697,236
Mar 2, 2020 – Mar 6, 2020	$4.89	$5.09	$4.33	$4.44	13,490,580
Mar 9, 2020 – Mar 13, 2020	$3.33	$4.21	$2.29	$2.81	36,276,621
Mar 16, 2020 – Mar 20, 2020	$2.44	$2.98	$1.97	$2.51	25,150,109
Mar 23, 2020 – Mar 27, 2020	$2.52	$3.46	$2.26	$3.07	18,326,057
Mar 30, 2020 – Apr 3, 2020	$2.97	$3.86	$2.84	$3.73	17,141,203
Apr 6, 2020 – Apr 9, 2020	$3.74	$4.32	$3.53	$4.09	10,142,154
Apr 13, 2020 – Apr 17, 2020	$4.17	$4.29	$3.69	$4.02	12,499,830
Apr 20, 2020 – Apr 24, 2020	$3.74	$4.94	$3.72	$4.57	14,018,413
Apr 27, 2020 – May 1, 2020	$4.46	$4.88	$4.42	$4.74	11,229,646
May 4, 2020 – May 8, 2020	$4.70	$5.01	$4.51	$4.53	13,374,237
May 11, 2020 – May 15, 2020	$4.50	$4.57	$4.00	$4.24	7,111,831
May 18, 2020 – May 22, 2020	$4.45	$4.96	$4.36	$4.75	6,428,436
May 25, 2020 – May 29, 2020	$4.75	$4.83	$4.48	$4.55	5,713,562
Jun 1, 2020 – Jun 5, 2020	$4.50	$4.96	$4.45	$4.81	9,132,700
Jun 8, 2020 – Jun 12, 2020	$4.90	$5.00	$4.10	$4.20	10,477,418
Jun 15, 2020 – Jun 19, 2020	$4.06	$4.36	$3.69	$3.84	13,756,044
Jun 22, 2020 – Jun 26, 2020	$3.82	$3.97	$3.59	$3.63	8,759,448
Jun 29, 2020 – Jul 3, 2020	$3.62	$4.05	$3.62	$3.98	5,551,350
Jul 6, 2020 – Jul 10, 2020	$4.00	$4.17	$3.77	$4.04	7,804,461
Jul 13, 2020 – Jul 17, 2020	$4.05	$4.27	$3.90	$4.12	5,515,639
Jul 20, 2020 – Jul 24, 2020	$4.10	$4.52	$4.01	$4.50	6,447,023
Jul 27, 2020 – Jul 31, 2020	$4.48	$4.89	$4.32	$4.72	5,939,547
Aug 3, 2020 – Aug 7, 2020	$4.77	$5.36	$4.77	$5.33	7,545,217
Aug 10, 2020 – Aug 14, 2020	$5.43	$5.76	$5.35	$5.48	6,866,269
Aug 17, 2020 – Aug 21, 2020	$5.48	$5.66	$5.29	$5.39	5,847,040
Aug 24, 2020 – Aug 28, 2020	$5.46	$5.76	$5.41	$5.56	4,295,100
Aug 31, 2020 – Sep 4, 2020	$5.54	$5.57	$4.92	$5.05	6,548,208
Sep 7, 2020 – Sep 11, 2020	$4.87	$4.99	$4.78	$4.89	5,122,793
Sep 14, 2020 – Sep 18, 2020	$4.92	$5.56	$4.77	$5.34	13,249,215
Sep 21, 2020 – Sep 25, 2020	$5.19	$5.34	$5.05	$5.10	5,193,654
Sep 28, 2020 – Oct 2, 2020	$5.18	$5.20	$4.75	$4.88	5,600,515
Oct 5, 2020 – Oct 9, 2020	$4.98	$5.28	$4.90	$5.25	4,684,780
Oct 12, 2020 – Oct 16, 2020	$5.24	$5.80	$5.12	$5.74	5,420,679
Oct 19, 2020 – Oct 23, 2020	$5.75	$6.04	$5.65	$5.89	7,244,003
Oct 26, 2020 – Oct 30, 2020	$5.83	$5.85	$5.30	$5.50	5,467,153
Nov 2, 2020 – Nov 6, 2020	$5.53	$5.86	$5.43	$5.46	7,907,226
Nov 9, 2020 – Nov 13, 2020	$5.79	$5.86	$4.91	$5.07	11,704,023
Nov 16, 2020 – Nov 20, 2020	$5.19	$5.25	$4.93	$5.18	5,746,333
Nov 23, 2020 – Nov 27, 2020	$5.21	$5.67	$5.21	$5.64	5,954,650
Nov 30, 2020 – Dec 4, 2020	$5.66	$5.69	$4.84	$5.00	12,355,722
Dec 7, 2020 – Dec 11, 2020	$4.89	$5.28	$4.76	$5.25	10,510,554
Dec 14, 2020 – Dec 18, 2020	$5.28	$5.33	$5.03	$5.06	11,219,926
Dec 21, 2020 – Dec 24, 2020	$4.94	$5.20	$4.86	$5.07	5,179,985
Dec 28, 2020 – Dec 31, 2020	$5.07	$5.22	$4.90	$5.09	4,468,737
Jan 4, 2021 – Jan 8, 2021	$5.15	$5.57	$5.05	$5.43	7,252,735
Jan 11, 2021 – Jan 15, 2021	$5.35	$6.27	$5.33	$6.22	10,129,200
Jan 18, 2021 – Jan 22, 2021	$6.12	$6.23	$5.47	$5.49	8,412,987
Jan 25, 2021 – Jan 29, 2021	$5.47	$5.64	$4.98	$5.01	8,562,031
Feb 1, 2021 – Feb 5, 2021	$5.20	$5.89	$5.07	$5.85	9,834,617
Feb 8, 2021 – Feb 12, 2021	$5.90	$6.85	$5.89	$6.70	21,077,636
Feb 15, 2021 – Feb 19, 2021	$6.83	$7.10	$6.62	$6.65	18,073,572
Feb 22, 2021 – Feb 26, 2021	$6.68	$6.98	$6.25	$6.46	17,916,041
Mar 1, 2021 – Mar 5, 2021	$6.60	$6.75	$6.32	$6.69	18,147,799
Mar 8, 2021 – Mar 12, 2021	$6.78	$7.34	$6.50	$7.20	26,226,141
Mar 15, 2021 – Mar 19, 2021	$7.24	$7.25	$6.18	$6.65	22,253,248
Mar 22, 2021 – Mar 26, 2021	$6.65	$6.70	$6.07	$6.52	15,852,239
Mar 29, 2021 – Apr 1, 2021	$6.55	$6.86	$6.34	$6.85	14,575,631
Apr 5, 2021 – Apr 9, 2021	$6.82	$6.89	$6.43	$6.53	18,992,811
Apr 12, 2021 – Apr 16, 2021	$6.58	$6.80	$6.20	$6.77	19,520,579
Apr 19, 2021 – Apr 23, 2021	$6.76	$6.80	$6.26	$6.31	17,874,839
Apr 26, 2021 – Apr 30, 2021	$6.29	$6.92	$6.21	$6.60	15,805,681
May 3, 2021 – May 7, 2021	$6.65	$7.93	$6.53	$7.79	25,575,821
May 10, 2021 – May 14, 2021	$7.89	$8.04	$7.42	$7.67	15,078,078
May 17, 2021 – May 21, 2021	$7.70	$8.04	$7.62	$7.66	12,899,100
May 24, 2021 – May 28, 2021	$7.75	$7.93	$7.49	$7.84	9,845,961
May 31, 2021 – Jun 4, 2021	$7.88	$8.22	$7.81	$8.05	10,732,523
Jun 7, 2021 – Jun 11, 2021	$8.11	$8.65	$7.99	$8.62	14,942,538
Jun 14, 2021 – Jun 18, 2021	$8.67	$8.74	$7.86	$7.96	19,570,812
Jun 21, 2021 – Jun 25, 2021	$8.00	$9.01	$7.99	$8.96	13,152,928
Jun 28, 2021 – Jul 2, 2021	$8.96	$9.23	$8.75	$9.02	12,214,967
Jul 5, 2021 – Jul 9, 2021	$9.00	$9.19	$8.32	$8.69	11,385,548
Jul 12, 2021 – Jul 16, 2021	$8.66	$8.70	$8.18	$8.26	10,684,418
Jul 19, 2021 – Jul 23, 2021	$7.74	$8.38	$7.56	$8.33	12,037,156
Jul 26, 2021 – Jul 30, 2021	$8.36	$8.57	$7.75	$8.11	10,306,883
Aug 2, 2021 – Aug 6, 2021	$7.91	$7.98	$7.44	$7.53	12,416,673
Aug 9, 2021 – Aug 13, 2021	$7.37	$7.44	$7.15	$7.21	10,788,320
Aug 16, 2021 – Aug 20, 2021	$7.12	$7.27	$6.45	$6.64	17,143,908
Aug 23, 2021 – Aug 27, 2021	$6.84	$7.61	$6.74	$7.51	15,864,933
Aug 30, 2021 – Sep 3, 2021	$7.54	$8.09	$7.44	$8.01	17,501,742
Sep 6, 2021 – Sep 10, 2021	$8.07	$8.23	$7.88	$8.13	10,868,806
Sep 13, 2021 – Sep 17, 2021	$8.26	$8.95	$8.21	$8.62	23,456,425
Sep 20, 2021 – Sep 24, 2021	$8.42	$9.63	$8.29	$9.54	18,239,300
Sep 27, 2021 – Oct 1, 2021	$9.73	$10.41	$9.68	$10.35	21,478,778
Oct 4, 2021 – Oct 8, 2021	$10.48	$10.95	$10.28	$10.74	20,536,943
Oct 11, 2021 – Oct 15, 2021	$10.76	$10.80	$10.05	$10.21	14,198,593
Oct 18, 2021 – Oct 22, 2021	$10.26	$10.38	$9.70	$9.96	13,745,813
Oct 25, 2021 – Oct 29, 2021	$10.13	$10.50	$10.05	$10.26	11,995,976
Nov 1, 2021 – Nov 5, 2021	$10.33	$11.23	$10.13	$11.12	18,544,461
Nov 8, 2021 – Nov 12, 2021	$11.46	$11.53	$10.63	$10.66	19,336,600
Nov 15, 2021 – Nov 19, 2021	$10.59	$10.82	$10.05	$10.15	12,695,704
Nov 22, 2021 – Nov 26, 2021	$10.04	$10.54	$9.56	$9.84	14,038,114
Nov 29, 2021 – Dec 3, 2021	$10.28	$10.31	$9.09	$9.48	18,548,800
Dec 6, 2021 – Dec 10, 2021	$9.56	$10.14	$9.43	$9.85	13,675,929
Dec 13, 2021 – Dec 17, 2021	$9.70	$9.80	$8.89	$9.23	22,287,537
Dec 20, 2021 – Dec 24, 2021	$8.85	$10.10	$8.82	$9.91	9,996,047
Dec 27, 2021 – Dec 31, 2021	$10.16	$10.41	$9.78	$10.02	7,072,302
Jan 3, 2022 – Jan 7, 2022	$10.24	$10.79	$10.17	$10.67	12,097,925
Jan 10, 2022 – Jan 14, 2022	$10.81	$11.89	$10.66	$11.86	20,704,240
Jan 17, 2022 – Jan 21, 2022	$11.90	$12.51	$11.18	$11.36	15,473,466
Jan 24, 2022 – Jan 28, 2022	$10.94	$12.35	$10.46	$12.32	21,023,436
Jan 31, 2022 – Feb 4, 2022	$12.78	$13.63	$12.47	$13.17	19,213,301
Feb 7, 2022 – Feb 11, 2022	$13.19	$13.38	$12.34	$12.97	19,696,737
Feb 14, 2022 – Feb 18, 2022	$13.04	$13.20	$12.35	$12.55	15,810,724
Feb 21, 2022 – Feb 25, 2022	$12.94	$13.38	$12.53	$13.29	13,359,458
Feb 28, 2022 – Mar 4, 2022	$13.47	$14.26	$13.02	$13.59	22,804,499
Mar 7, 2022 – Mar 11, 2022	$13.90	$14.35	$13.09	$13.92	30,253,019
Mar 14, 2022 – Mar 18, 2022	$13.65	$13.75	$12.25	$13.58	30,043,286
Mar 21, 2022 – Mar 25, 2022	$13.91	$15.26	$13.81	$15.24	23,824,500
Mar 28, 2022 – Apr 1, 2022	$14.86	$15.09	$14.13	$15.00	22,817,945
Apr 4, 2022 – Apr 8, 2022	$15.15	$15.42	$14.52	$15.36	15,668,398
Apr 11, 2022 – Apr 14, 2022	$15.15	$15.95	$14.78	$15.69	19,898,549
Apr 18, 2022 – Apr 22, 2022	$15.99	$16.89	$14.90	$15.16	18,391,633
Apr 25, 2022 – Apr 29, 2022	$14.45	$15.69	$14.28	$15.61	18,147,265
May 2, 2022 – May 6, 2022	$15.34	$17.18	$14.91	$15.80	24,126,449
May 9, 2022 – May 13, 2022	$15.38	$15.47	$13.39	$14.66	29,809,141
May 16, 2022 – May 20, 2022	$14.77	$15.99	$14.74	$15.70	22,108,240
May 23, 2022 – May 27, 2022	$15.86	$17.00	$15.86	$16.67	23,034,841
May 30, 2022 – Jun 3, 2022	$16.90	$17.53	$16.53	$17.44	70,153,475
Jun 6, 2022 – Jun 10, 2022	$17.53	$20.06	$17.41	$18.61	28,224,516
Jun 13, 2022 – Jun 17, 2022	$17.88	$18.48	$14.89	$15.11	30,068,249
Jun 20, 2022 – Jun 24, 2022	$15.05	$15.91	$12.75	$13.15	26,764,072
Jun 27, 2022 – Jun 30, 2022	$13.42	$15.57	$13.34	$14.33	21,616,704
Jul 4, 2022 – Jul 8, 2022	$14.63	$14.80	$12.21	$13.68	23,074,826
Jul 11, 2022 – Jul 15, 2022	$13.42	$13.73	$12.05	$12.78	15,281,545
Jul 18, 2022 – Jul 22, 2022	$13.25	$14.69	$13.18	$13.92	15,370,234
Jul 25, 2022 – Jul 29, 2022	$14.08	$16.10	$14.02	$15.86	15,692,253
Aug 1, 2022 – Aug 5, 2022	$15.45	$16.20	$14.36	$14.93	13,770,680
Aug 8, 2022 – Aug 12, 2022	$14.86	$16.15	$14.65	$15.89	11,500,732
Aug 15, 2022 – Aug 19, 2022	$15.28	$16.53	$14.90	$16.13	12,862,253
Aug 22, 2022 – Aug 26, 2022	$15.91	$16.84	$15.47	$16.40	13,591,235
Aug 29, 2022 – Sep 2, 2022	$16.33	$16.85	$15.52	$16.07	15,666,670
Sep 5, 2022 – Sep 9, 2022	$16.33	$16.41	$15.15	$16.02	10,224,746
Sep 12, 2022 – Sep 16, 2022	$16.26	$17.22	$16.18	$16.68	17,980,030
Sep 19, 2022 – Sep 23, 2022	$16.19	$16.85	$14.37	$14.42	15,229,921
Sep 26, 2022 – Sep 30, 2022	$14.35	$14.95	$13.64	$14.76	14,300,696
Oct 3, 2022 – Oct 7, 2022	$15.38	$16.83	$15.17	$16.38	13,694,949
Oct 10, 2022 – Oct 14, 2022	$15.79	$16.84	$15.52	$16.00	12,004,149
Oct 17, 2022 – Oct 21, 2022	$16.06	$16.76	$15.44	$16.18	11,216,465
Oct 24, 2022 – Oct 28, 2022	$16.22	$17.26	$16.16	$16.62	10,865,351
Oct 31, 2022 – Nov 4, 2022	$16.52	$18.22	$16.46	$17.45	11,981,117
Nov 7, 2022 – Nov 11, 2022	$17.57	$17.81	$16.00	$16.75	11,539,239
Nov 14, 2022 – Nov 18, 2022	$16.69	$17.34	$15.94	$16.87	12,094,493
Nov 21, 2022 – Nov 25, 2022	$16.45	$17.10	$15.91	$16.66	8,522,620
Nov 28, 2022 – Dec 2, 2022	$16.37	$18.00	$16.29	$17.63	20,941,971
Dec 5, 2022 – Dec 9, 2022	$17.76	$17.92	$15.48	$15.83	13,911,358
Dec 12, 2022 – Dec 16, 2022	$15.94	$16.60	$15.45	$15.68	19,098,089
Dec 19, 2022 – Dec 23, 2022	$15.85	$16.55	$15.29	$16.50	14,372,879
Dec 26, 2022 – Dec 30, 2022	$16.40	$16.48	$15.73	$16.38	6,398,254
Jan 2, 2023 – Jan 6, 2023	$16.19	$16.21	$14.20	$14.67	15,231,203
Jan 9, 2023 – Jan 13, 2023	$15.03	$15.31	$14.02	$14.58	18,995,489
Jan 16, 2023 – Jan 20, 2023	$14.49	$15.93	$14.40	$15.14	15,771,579
Jan 23, 2023 – Jan 27, 2023	$15.31	$15.36	$14.19	$14.46	16,452,770
Jan 30, 2023 – Feb 3, 2023	$14.09	$14.22	$13.17	$13.50	20,519,229
Feb 6, 2023 – Feb 10, 2023	$13.53	$14.22	$13.39	$14.09	14,407,315
Feb 13, 2023 – Feb 17, 2023	$14.01	$14.49	$13.20	$13.22	12,902,185
Feb 20, 2023 – Feb 24, 2023	$13.01	$13.83	$12.86	$13.79	9,997,000
Feb 27, 2023 – Mar 3, 2023	$13.79	$14.20	$13.31	$14.13	20,728,743
Mar 6, 2023 – Mar 10, 2023	$13.91	$14.52	$13.63	$13.93	14,768,152
Mar 13, 2023 – Mar 17, 2023	$13.44	$14.03	$12.91	$13.38	32,206,926
Mar 20, 2023 – Mar 24, 2023	$13.40	$14.42	$13.15	$13.62	20,881,274
Mar 27, 2023 – Mar 31, 2023	$13.69	$14.11	$13.22	$13.90	16,962,758
Apr 3, 2023 – Apr 6, 2023	$14.44	$14.67	$13.94	$14.30	11,050,624
Apr 10, 2023 – Apr 14, 2023	$14.32	$15.28	$14.25	$14.91	12,383,388
Apr 17, 2023 – Apr 21, 2023	$14.96	$15.24	$14.62	$14.68	18,596,152
Apr 24, 2023 – Apr 28, 2023	$14.50	$15.36	$14.45	$15.26	16,499,872
May 1, 2023 – May 5, 2023	$15.09	$15.73	$13.97	$15.64	16,624,192
May 8, 2023 – May 12, 2023	$15.86	$15.96	$15.12	$15.44	10,518,871
May 15, 2023 – May 19, 2023	$15.47	$16.21	$15.24	$16.14	7,460,919
May 22, 2023 – May 26, 2023	$16.05	$16.28	$15.24	$15.33	6,067,514
May 29, 2023 – Jun 2, 2023	$15.18	$15.52	$14.72	$15.27	10,144,211
Jun 5, 2023 – Jun 9, 2023	$15.60	$15.92	$14.91	$15.76	9,211,354
Jun 12, 2023 – Jun 16, 2023	$15.55	$16.05	$15.29	$15.76	12,057,779
Jun 19, 2023 – Jun 23, 2023	$15.73	$16.39	$15.47	$16.33	15,004,481
Jun 26, 2023 – Jun 30, 2023	$16.25	$16.70	$15.97	$16.17	12,651,657
Jul 3, 2023 – Jul 7, 2023	$16.17	$16.82	$16.13	$16.82	7,220,119
Jul 10, 2023 – Jul 14, 2023	$16.84	$17.52	$16.65	$16.68	13,940,019
Jul 17, 2023 – Jul 21, 2023	$16.57	$17.82	$16.49	$17.50	10,998,638
Jul 24, 2023 – Jul 28, 2023	$17.59	$18.32	$17.55	$18.25	15,705,471
Jul 31, 2023 – Aug 4, 2023	$18.34	$18.69	$17.87	$18.52	10,440,269
Aug 7, 2023 – Aug 11, 2023	$18.15	$19.21	$18.08	$19.04	8,598,100
Aug 14, 2023 – Aug 18, 2023	$18.99	$19.06	$18.54	$18.83	8,624,831
Aug 21, 2023 – Aug 25, 2023	$18.94	$18.95	$17.82	$18.07	11,641,619
Aug 28, 2023 – Sep 1, 2023	$18.13	$19.47	$18.13	$19.42	7,685,979
Sep 4, 2023 – Sep 8, 2023	$19.47	$19.84	$19.07	$19.28	7,332,012
Sep 11, 2023 – Sep 15, 2023	$19.34	$19.90	$19.13	$19.83	13,641,822
Sep 18, 2023 – Sep 22, 2023	$19.94	$19.94	$18.74	$18.90	8,722,400
Sep 25, 2023 – Sep 29, 2023	$18.88	$20.34	$18.85	$19.99	12,154,245
Oct 2, 2023 – Oct 6, 2023	$19.99	$20.01	$18.47	$19.41	14,454,854
Oct 9, 2023 – Oct 13, 2023	$19.97	$20.45	$19.72	$20.38	11,864,945
Oct 16, 2023 – Oct 20, 2023	$20.23	$20.96	$19.94	$20.72	14,854,767
Oct 23, 2023 – Oct 27, 2023	$20.62	$20.89	$19.82	$20.29	10,441,145
Oct 30, 2023 – Nov 3, 2023	$20.15	$21.92	$20.07	$21.62	13,058,411
Nov 6, 2023 – Nov 10, 2023	$21.63	$21.70	$19.55	$20.00	13,890,157
Nov 13, 2023 – Nov 17, 2023	$20.16	$20.49	$19.09	$19.73	9,547,230
Nov 20, 2023 – Nov 24, 2023	$19.93	$20.15	$19.52	$19.73	5,351,142
Nov 27, 2023 – Dec 1, 2023	$19.79	$20.59	$19.61	$20.41	12,927,168
Dec 4, 2023 – Dec 8, 2023	$20.11	$20.26	$18.60	$18.86	10,533,363
Dec 11, 2023 – Dec 15, 2023	$18.77	$18.89	$17.54	$17.68	15,679,923
Dec 18, 2023 – Dec 22, 2023	$17.89	$18.48	$17.81	$18.13	13,435,415
Dec 25, 2023 – Dec 29, 2023	$18.36	$18.74	$18.20	$18.29	5,079,434
Jan 1, 2024 – Jan 5, 2024	$18.46	$19.03	$18.09	$18.98	6,468,757
Jan 8, 2024 – Jan 12, 2024	$18.61	$20.30	$18.42	$20.29	11,024,116
Jan 15, 2024 – Jan 19, 2024	$20.34	$20.89	$18.77	$19.08	11,294,021
Jan 22, 2024 – Jan 26, 2024	$19.08	$20.19	$18.56	$20.01	9,945,543
Jan 29, 2024 – Feb 2, 2024	$19.93	$20.01	$18.88	$18.93	8,093,402
Feb 5, 2024 – Feb 9, 2024	$18.79	$20.06	$18.21	$19.82	8,387,907
Feb 12, 2024 – Feb 16, 2024	$19.60	$20.87	$19.36	$20.83	9,519,694
Feb 19, 2024 – Feb 23, 2024	$20.68	$21.60	$20.41	$21.08	5,482,325
Feb 26, 2024 – Mar 1, 2024	$21.02	$22.11	$20.87	$21.76	10,308,742
Mar 4, 2024 – Mar 8, 2024	$21.89	$22.39	$21.63	$21.80	7,827,474
Mar 11, 2024 – Mar 15, 2024	$21.60	$21.92	$21.05	$21.70	8,183,888
Mar 18, 2024 – Mar 22, 2024	$21.74	$22.41	$21.28	$21.93	8,025,839
Mar 25, 2024 – Mar 28, 2024	$21.97	$22.77	$21.81	$22.62	7,920,740
Apr 1, 2024 – Apr 5, 2024	$22.62	$24.38	$22.45	$24.33	9,541,750
Apr 8, 2024 – Apr 12, 2024	$24.20	$24.51	$23.65	$23.93	15,576,839
Apr 15, 2024 – Apr 19, 2024	$23.79	$23.98	$23.18	$23.39	9,012,555
Apr 22, 2024 – Apr 26, 2024	$23.28	$24.31	$22.95	$24.10	9,890,383
Apr 29, 2024 – May 3, 2024	$24.05	$24.35	$22.66	$23.06	11,757,017
May 6, 2024 – May 10, 2024	$23.22	$24.41	$23.22	$23.89	9,042,340
May 13, 2024 – May 17, 2024	$23.97	$24.30	$23.25	$24.12	12,763,046
May 20, 2024 – May 24, 2024	$23.93	$24.31	$23.39	$23.46	6,123,616
May 27, 2024 – May 31, 2024	$23.56	$24.22	$23.39	$24.16	11,923,439
Jun 3, 2024 – Jun 7, 2024	$24.12	$24.17	$22.95	$23.45	9,207,096
Jun 10, 2024 – Jun 14, 2024	$23.60	$23.96	$22.04	$22.43	8,190,880
Jun 17, 2024 – Jun 21, 2024	$22.48	$23.04	$21.97	$22.35	22,134,382
Jun 24, 2024 – Jun 28, 2024	$22.39	$23.52	$22.38	$23.02	8,509,875
Jul 1, 2024 – Jul 5, 2024	$23.28	$23.97	$23.19	$23.42	6,020,364
Jul 8, 2024 – Jul 12, 2024	$23.41	$23.56	$22.09	$22.52	8,217,565
Jul 15, 2024 – Jul 19, 2024	$22.68	$22.76	$22.04	$22.15	6,908,600
Jul 22, 2024 – Jul 26, 2024	$22.06	$22.65	$21.48	$22.12	9,501,510
Jul 29, 2024 – Aug 2, 2024	$22.12	$22.64	$21.36	$21.69	8,408,369
Aug 5, 2024 – Aug 9, 2024	$21.12	$22.25	$20.95	$22.17	7,149,383
Aug 12, 2024 – Aug 16, 2024	$22.29	$24.94	$22.26	$24.32	9,336,177
Aug 19, 2024 – Aug 23, 2024	$24.34	$24.47	$23.40	$23.97	7,595,434
Aug 26, 2024 – Aug 30, 2024	$24.24	$24.37	$23.16	$23.52	7,397,733
Sep 2, 2024 – Sep 6, 2024	$23.20	$23.37	$20.91	$21.06	11,994,482
Sep 9, 2024 – Sep 13, 2024	$21.22	$22.08	$20.22	$21.83	11,389,745
Sep 16, 2024 – Sep 20, 2024	$21.99	$22.17	$21.36	$21.61	14,727,674
Sep 23, 2024 – Sep 27, 2024	$21.50	$21.90	$20.45	$21.42	15,295,192
Sep 30, 2024 – Oct 4, 2024	$21.38	$23.99	$21.33	$23.86	12,443,050
Oct 7, 2024 – Oct 11, 2024	$23.98	$24.26	$23.03	$23.56	9,605,805
Oct 14, 2024 – Oct 18, 2024	$22.81	$22.83	$21.53	$21.74	9,006,390
Oct 21, 2024 – Oct 25, 2024	$21.87	$23.06	$21.76	$22.83	9,974,106
Oct 28, 2024 – Nov 1, 2024	$22.12	$22.48	$21.76	$22.01	7,851,041
Nov 4, 2024 – Nov 8, 2024	$22.11	$24.08	$21.39	$23.63	12,190,138
Nov 11, 2024 – Nov 15, 2024	$23.66	$24.50	$23.30	$24.19	8,935,138
Nov 18, 2024 – Nov 22, 2024	$24.28	$26.04	$24.09	$25.43	8,167,638
Nov 25, 2024 – Nov 29, 2024	$25.41	$25.67	$24.14	$24.53	9,581,802
Dec 2, 2024 – Dec 6, 2024	$24.60	$24.66	$23.07	$23.19	10,675,686
Dec 9, 2024 – Dec 13, 2024	$23.35	$24.46	$23.24	$24.44	9,806,603
Dec 16, 2024 – Dec 20, 2024	$24.32	$24.34	$22.53	$23.10	15,080,666
Dec 23, 2024 – Dec 27, 2024	$23.08	$24.49	$23.08	$24.05	5,484,283
Dec 30, 2024 – Jan 3, 2025	$24.09	$26.05	$24.03	$25.78	6,736,700
Jan 6, 2025 – Jan 10, 2025	$26.00	$26.95	$25.40	$26.17	8,971,960
Jan 13, 2025 – Jan 17, 2025	$26.40	$26.52	$24.77	$25.39	13,393,271
Jan 20, 2025 – Jan 24, 2025	$25.25	$26.19	$25.00	$25.35	8,534,391
Jan 27, 2025 – Jan 31, 2025	$24.89	$25.00	$23.64	$23.83	8,730,766
Feb 3, 2025 – Feb 7, 2025	$22.83	$25.28	$22.83	$24.80	10,319,865
Feb 10, 2025 – Feb 14, 2025	$24.96	$26.04	$24.75	$25.48	10,636,215
Feb 17, 2025 – Feb 21, 2025	$25.57	$26.46	$25.49	$26.07	7,542,955
Feb 24, 2025 – Feb 28, 2025	$25.97	$26.12	$24.93	$25.58	7,287,607
Mar 3, 2025 – Mar 7, 2025	$25.57	$25.89	$23.40	$24.10	12,180,532
Mar 10, 2025 – Mar 14, 2025	$24.00	$25.62	$23.28	$25.26	10,646,967
Mar 17, 2025 – Mar 21, 2025	$25.52	$26.90	$25.46	$26.87	8,731,870
Mar 24, 2025 – Mar 28, 2025	$26.95	$27.81	$26.94	$27.40	6,222,457
Mar 31, 2025 – Apr 4, 2025	$27.46	$28.82	$24.26	$24.90	12,018,978
Apr 7, 2025 – Apr 11, 2025	$23.33	$25.10	$21.81	$24.15	14,695,041
Apr 14, 2025 – Apr 17, 2025	$24.64	$26.67	$24.09	$26.53	8,460,344
Apr 21, 2025 – Apr 25, 2025	$26.11	$26.51	$25.33	$25.43	7,447,133
Apr 28, 2025 – May 2, 2025	$25.45	$26.10	$23.82	$24.88	9,188,342
May 5, 2025 – May 9, 2025	$24.53	$26.44	$24.21	$26.21	8,694,311
May 12, 2025 – May 16, 2025	$26.74	$28.37	$26.29	$28.10	8,152,968
May 19, 2025 – May 23, 2025	$27.95	$29.08	$27.66	$28.61	6,103,140
May 26, 2025 – May 30, 2025	$28.80	$28.99	$27.46	$27.64	8,216,087
Jun 2, 2025 – Jun 6, 2025	$28.20	$28.80	$27.82	$28.51	6,542,433
Jun 9, 2025 – Jun 13, 2025	$28.65	$29.95	$28.05	$29.54	8,620,192
Jun 16, 2025 – Jun 20, 2025	$29.42	$30.42	$29.19	$29.69	8,866,880
Jun 23, 2025 – Jun 27, 2025	$29.83	$29.97	$27.15	$27.74	12,253,258
Jun 30, 2025 – Jul 4, 2025	$27.65	$28.39	$26.64	$26.85	5,861,653
Jul 7, 2025 – Jul 11, 2025	$26.88	$27.56	$26.30	$26.79	8,483,739
Jul 14, 2025 – Jul 18, 2025	$26.81	$27.19	$25.90	$26.39	8,871,061
Jul 21, 2025 – Jul 25, 2025	$26.39	$26.51	$25.90	$26.08	7,062,577
Jul 28, 2025 – Aug 1, 2025	$26.24	$27.08	$26.01	$26.54	10,134,130
Aug 4, 2025 – Aug 8, 2025	$26.89	$26.98	$26.28	$26.34	5,587,600
Aug 11, 2025 – Aug 15, 2025	$26.34	$26.90	$25.86	$26.25	6,283,633
Aug 18, 2025 – Aug 22, 2025	$25.98	$26.42	$25.49	$26.10	7,018,351
Aug 25, 2025 – Aug 29, 2025	$26.05	$26.08	$25.21	$25.65	14,029,085
Sep 1, 2025 – Sep 5, 2025	$25.63	$25.85	$24.76	$24.84	7,177,383
Sep 8, 2025 – Sep 12, 2025	$24.98	$25.09	$22.97	$23.57	27,675,784
Sep 15, 2025 – Sep 19, 2025	$23.63	$24.45	$23.42	$24.04	27,753,264
Sep 22, 2025 – Sep 26, 2025	$23.99	$25.72	$23.67	$25.24	25,514,162
Sep 29, 2025 – Oct 3, 2025	$25.27	$25.86	$24.64	$25.84	12,150,416
Oct 6, 2025 – Oct 10, 2025	$25.91	$26.25	$25.33	$25.39	13,786,722
Oct 13, 2025 – Oct 17, 2025	$25.30	$25.37	$24.17	$24.31	12,380,847
Oct 20, 2025 – Oct 24, 2025	$24.31	$25.38	$24.31	$24.84	12,198,781
Oct 27, 2025 – Oct 31, 2025	$25.12	$25.72	$24.52	$25.29	11,941,210
Nov 3, 2025 – Nov 7, 2025	$25.21	$25.63	$23.03	$23.36	20,546,609
Nov 10, 2025 – Nov 14, 2025	$23.52	$24.19	$23.23	$24.13	25,029,341
Nov 17, 2025 – Nov 21, 2025	$24.02	$25.12	$23.86	$24.24	13,215,470
Nov 24, 2025 – Nov 28, 2025	$24.31	$24.99	$23.81	$24.45	20,295,933
Dec 1, 2025 – Dec 5, 2025	$24.61	$26.50	$24.40	$26.16	14,897,131
Dec 8, 2025 – Dec 12, 2025	$26.00	$26.59	$25.21	$25.33	16,076,673
Dec 15, 2025 – Dec 19, 2025	$25.34	$25.41	$24.20	$24.44	14,508,932
Dec 22, 2025 – Dec 24, 2025	$24.64	$25.30	$24.58	$24.92	6,151,639
Dec 29, 2025 – Jan 2, 2026	$25.01	$25.67	$24.94	$25.63	6,051,078
Jan 5, 2026 – Jan 9, 2026	$25.41	$25.51	$22.67	$23.14	20,910,806
Jan 12, 2026 – Jan 16, 2026	$23.25	$24.07	$22.62	$23.50	25,510,625
Jan 19, 2026 – Jan 23, 2026	$23.67	$25.28	$23.61	$24.97	19,024,220
Jan 26, 2026 – Jan 30, 2026	$25.22	$25.58	$24.49	$24.91	18,732,236
Feb 2, 2026 – Feb 6, 2026	$24.07	$26.15	$20.84	$22.51	33,182,157
Feb 9, 2026 – Feb 13, 2026	$22.52	$24.24	$22.47	$24.08	23,292,871
Feb 16, 2026 – Feb 20, 2026	$24.21	$24.86	$23.80	$24.68	16,483,714
Feb 23, 2026 – Feb 27, 2026	$24.66	$25.06	$23.82	$24.94	16,582,122
Mar 2, 2026 – Mar 6, 2026	$25.76	$26.13	$24.58	$25.87	19,116,008
Mar 9, 2026 – Mar 13, 2026	$26.19	$27.59	$25.76	$27.18	27,109,522
Mar 16, 2026 – Mar 20, 2026	$27.20	$28.87	$27.04	$28.71	27,583,967
Mar 23, 2026 – Mar 27, 2026	$27.86	$29.41	$27.30	$28.97	27,495,527
Mar 30, 2026 – Apr 2, 2026	$29.03	$29.60	$26.72	$27.46	20,731,246
Apr 6, 2026 – Apr 10, 2026	$27.50	$28.00	$25.27	$25.91	21,011,142
Apr 13, 2026 – Apr 17, 2026	$26.40	$26.47	$24.19	$24.65	22,755,777
Apr 20, 2026 – Apr 24, 2026	$24.86	$26.18	$24.45	$25.59	20,433,124
Apr 27, 2026 – May 1, 2026	$30.69	$32.10	$30.68	$31.62	86,645,687
May 4, 2026 – May 8, 2026	$31.62	$31.98	$30.23	$30.36	35,018,635
May 11, 2026 – May 15, 2026	$30.55	$30.92	$30.44	$30.87	22,382,402
May 18, 2026 – May 22, 2026	$31.32	$31.83	$31.14	$31.21	19,315,629
May 25, 2026 – May 29, 2026	$30.80	$31.56	$30.34	$30.99	15,787,670
Jun 1, 2026 – Jun 5, 2026	$31.06	$32.17	$31.06	$31.47	21,409,648
Jun 8, 2026 – Jun 12, 2026	$31.64	$32.35	$31.28	$31.54	19,876,835
Jun 15, 2026 – Jun 19, 2026	$30.75	$30.88	$29.59	$29.63	12,971,187
Jun 22, 2026 – Jun 26, 2026	$30.09	$30.32	$29.35	$29.43	20,940,564
Jun 29, 2026 – Jul 3, 2026	$29.51	$29.98	$29.45	$29.85	13,218,151
Jul 6, 2026 – Jul 10, 2026	$29.76	$31.35	$29.76	$31.09	16,618,316
Jul 13, 2026 – Jul 17, 2026	$31.25	$32.38	$31.23	$32.27	12,570,951
Jul 20, 2026 – Jul 24, 2026	$31.93	$32.98	$31.89	$32.69	19,350,171
Jul 27, 2026 – Jul 31, 2026	$32.25	$33.56	$31.86	$33.53	14,454,448
Aug 3, 2026 – Aug 7, 2026	$32.96	$33.30	$32.34	$32.49	8,655,463
Aug 10, 2026 – Aug 14, 2026	$32.73	$33.31	$32.65	$33.16	5,758,596
Aug 17, 2026 – Aug 21, 2026	$33.24	$34.22	$33.17	$33.85	5,773,747
Aug 24, 2026 – Aug 28, 2026	$33.60	$33.96	$33.12	$33.33	25,129,800
Aug 31, 2026 – Sep 4, 2026	$33.61	$34.40	$33.22	$33.91	92,620,437

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for ARC Resources Ltd. (ARX.TO) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About ARC Resources Ltd.

ARC Resources Ltd. explores, develops, and produces crude oil, natural gas, and natural gas liquids in Canada. The company holds interests in the Montney properties located in northeast British Columbia and northern Alberta; and Pembina Cardium properties in central Alberta. As of December 31, 2020, it had proved plus probable reserves of 929 millions of barrels of oil equivalent. ARC Resources Ltd. was founded in 1996 and is headquartered in Calgary, Canada.

CEO: Terry Michael Anderson
Employees: 438
Beta: 0.19

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.