TO · CFP.TO

Canfor Corporation

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Basic Materials · Paper, Lumber & Forest Products
Headquarters: Vancouver, BC V6P 6G2
Website: canfor.com

Price · as of 2025

$15.01

Market cap 1.57B

Price history

Weekly OHLC price history for CFP.TO, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$13.37	$13.50	$12.77	$13.04	843,100
Jan 10, 2005 – Jan 14, 2005	$13.09	$13.28	$12.51	$13.20	1,847,400
Jan 17, 2005 – Jan 21, 2005	$13.31	$13.97	$13.15	$13.33	2,140,100
Jan 24, 2005 – Jan 28, 2005	$13.33	$13.52	$12.96	$13.38	2,121,600
Jan 31, 2005 – Feb 4, 2005	$13.48	$14.21	$13.08	$14.19	1,632,900
Feb 7, 2005 – Feb 11, 2005	$14.19	$14.73	$13.70	$14.73	3,931,200
Feb 14, 2005 – Feb 18, 2005	$14.69	$15.83	$14.59	$15.53	2,752,000
Feb 21, 2005 – Feb 25, 2005	$15.53	$15.70	$14.92	$15.22	2,602,700
Feb 28, 2005 – Mar 4, 2005	$15.24	$15.74	$15.10	$15.48	1,836,100
Mar 7, 2005 – Mar 11, 2005	$15.41	$15.96	$14.26	$14.66	2,274,800
Mar 14, 2005 – Mar 18, 2005	$14.53	$15.37	$14.25	$14.97	1,737,900
Mar 21, 2005 – Mar 24, 2005	$15.09	$15.09	$14.06	$14.39	941,400
Mar 28, 2005 – Apr 1, 2005	$14.56	$14.58	$13.70	$14.15	1,035,200
Apr 4, 2005 – Apr 8, 2005	$14.28	$14.92	$14.15	$14.59	2,071,900
Apr 11, 2005 – Apr 15, 2005	$14.59	$15.05	$13.59	$13.59	1,785,400
Apr 18, 2005 – Apr 22, 2005	$13.59	$14.05	$13.41	$13.67	1,305,300
Apr 25, 2005 – Apr 29, 2005	$13.67	$13.90	$12.94	$13.09	2,058,700
May 2, 2005 – May 6, 2005	$13.09	$13.33	$12.77	$13.07	2,380,400
May 9, 2005 – May 13, 2005	$12.94	$12.94	$12.52	$12.59	2,452,000
May 16, 2005 – May 20, 2005	$12.60	$13.29	$12.55	$13.29	2,577,500
May 23, 2005 – May 27, 2005	$13.33	$13.44	$12.90	$13.32	975,100
May 30, 2005 – Jun 3, 2005	$13.37	$13.90	$13.15	$13.20	2,515,300
Jun 6, 2005 – Jun 10, 2005	$13.17	$13.71	$12.99	$13.07	1,187,000
Jun 13, 2005 – Jun 17, 2005	$13.07	$13.26	$12.81	$13.02	2,120,100
Jun 20, 2005 – Jun 24, 2005	$12.90	$13.46	$12.82	$12.94	1,279,100
Jun 27, 2005 – Jun 30, 2005	$13.02	$13.02	$12.68	$12.68	2,276,700
Jul 4, 2005 – Jul 8, 2005	$12.68	$12.79	$12.33	$12.42	1,375,000
Jul 11, 2005 – Jul 15, 2005	$12.33	$12.64	$12.27	$12.51	1,980,800
Jul 18, 2005 – Jul 22, 2005	$12.50	$13.14	$12.50	$12.72	988,900
Jul 25, 2005 – Jul 29, 2005	$12.68	$12.76	$12.19	$12.33	1,651,700
Aug 1, 2005 – Aug 5, 2005	$12.25	$12.25	$11.87	$11.99	2,214,800
Aug 8, 2005 – Aug 12, 2005	$11.99	$12.85	$11.54	$12.02	3,658,400
Aug 15, 2005 – Aug 19, 2005	$12.08	$12.15	$10.93	$11.17	2,815,100
Aug 22, 2005 – Aug 26, 2005	$11.08	$11.56	$10.78	$11.25	3,283,800
Aug 29, 2005 – Sep 2, 2005	$11.34	$12.68	$11.10	$12.21	4,410,700
Sep 5, 2005 – Sep 9, 2005	$12.29	$12.46	$11.77	$11.90	1,513,800
Sep 12, 2005 – Sep 16, 2005	$11.99	$12.14	$11.82	$12.10	1,285,500
Sep 19, 2005 – Sep 23, 2005	$12.24	$12.55	$11.64	$11.93	2,235,500
Sep 26, 2005 – Sep 30, 2005	$11.93	$12.18	$11.77	$12.02	1,619,300
Oct 3, 2005 – Oct 7, 2005	$12.08	$13.06	$12.08	$12.21	3,233,700
Oct 10, 2005 – Oct 14, 2005	$12.33	$12.33	$11.31	$11.54	1,632,000
Oct 17, 2005 – Oct 21, 2005	$11.62	$11.71	$9.96	$10.48	3,126,300
Oct 24, 2005 – Oct 28, 2005	$10.61	$10.91	$9.71	$10.10	2,606,700
Oct 31, 2005 – Nov 4, 2005	$10.01	$10.69	$9.83	$10.57	2,092,400
Nov 7, 2005 – Nov 11, 2005	$10.60	$10.92	$10.26	$10.45	1,474,000
Nov 14, 2005 – Nov 18, 2005	$10.50	$11.23	$10.45	$11.11	2,646,000
Nov 21, 2005 – Nov 25, 2005	$11.26	$11.30	$10.73	$11.02	4,591,900
Nov 28, 2005 – Dec 2, 2005	$11.03	$11.06	$10.36	$10.81	2,111,400
Dec 5, 2005 – Dec 9, 2005	$10.80	$11.77	$10.78	$11.47	3,857,600
Dec 12, 2005 – Dec 16, 2005	$11.39	$11.64	$11.11	$11.21	5,482,500
Dec 19, 2005 – Dec 23, 2005	$11.23	$12.02	$11.21	$11.64	3,221,400
Dec 26, 2005 – Dec 30, 2005	$11.77	$11.84	$11.52	$11.58	349,300
Jan 2, 2006 – Jan 6, 2006	$11.61	$12.36	$11.52	$12.31	1,954,600
Jan 9, 2006 – Jan 13, 2006	$12.25	$12.26	$11.80	$11.94	2,756,500
Jan 16, 2006 – Jan 20, 2006	$11.87	$12.20	$11.75	$12.08	4,202,200
Jan 23, 2006 – Jan 27, 2006	$12.08	$12.78	$11.86	$12.06	5,809,100
Jan 30, 2006 – Feb 3, 2006	$12.05	$12.13	$11.49	$11.78	3,079,400
Feb 6, 2006 – Feb 10, 2006	$11.64	$11.77	$11.33	$11.40	2,764,800
Feb 13, 2006 – Feb 17, 2006	$11.34	$11.95	$11.18	$11.76	4,964,800
Feb 20, 2006 – Feb 24, 2006	$11.76	$11.97	$11.34	$11.64	3,388,300
Feb 27, 2006 – Mar 3, 2006	$11.65	$12.08	$11.48	$11.64	1,449,100
Mar 6, 2006 – Mar 10, 2006	$11.71	$12.07	$11.63	$11.98	5,006,500
Mar 13, 2006 – Mar 17, 2006	$11.91	$12.35	$11.80	$12.29	2,691,100
Mar 20, 2006 – Mar 24, 2006	$12.39	$12.64	$11.87	$11.97	1,552,300
Mar 27, 2006 – Mar 31, 2006	$11.85	$12.44	$11.84	$12.33	2,458,200
Apr 3, 2006 – Apr 7, 2006	$12.30	$12.33	$11.90	$12.08	3,521,000
Apr 10, 2006 – Apr 13, 2006	$12.16	$12.46	$12.08	$12.12	2,554,800
Apr 17, 2006 – Apr 21, 2006	$12.00	$12.39	$11.97	$12.09	1,547,400
Apr 24, 2006 – Apr 28, 2006	$12.14	$13.11	$11.99	$12.68	7,268,600
May 1, 2006 – May 5, 2006	$12.56	$12.64	$11.77	$12.13	3,718,000
May 8, 2006 – May 12, 2006	$12.08	$12.10	$11.21	$11.64	3,213,300
May 15, 2006 – May 19, 2006	$11.56	$11.86	$10.95	$11.21	1,871,500
May 22, 2006 – May 26, 2006	$11.22	$11.30	$11.01	$11.21	2,263,200
May 29, 2006 – Jun 2, 2006	$11.09	$11.30	$10.83	$11.06	2,178,700
Jun 5, 2006 – Jun 9, 2006	$10.98	$11.16	$10.52	$10.91	2,403,900
Jun 12, 2006 – Jun 16, 2006	$10.87	$11.01	$10.40	$10.70	2,266,400
Jun 19, 2006 – Jun 23, 2006	$10.65	$10.83	$10.44	$10.76	2,352,000
Jun 26, 2006 – Jun 30, 2006	$10.75	$11.34	$10.66	$11.21	6,180,000
Jul 3, 2006 – Jul 7, 2006	$11.08	$11.30	$9.70	$10.68	556,300
Jul 10, 2006 – Jul 14, 2006	$10.70	$10.91	$10.32	$10.44	465,400
Jul 17, 2006 – Jul 21, 2006	$10.52	$10.52	$9.93	$9.93	1,375,900
Jul 24, 2006 – Jul 28, 2006	$9.92	$9.96	$9.53	$9.53	1,701,700
Jul 31, 2006 – Aug 4, 2006	$9.47	$9.70	$9.06	$9.56	3,884,600
Aug 7, 2006 – Aug 11, 2006	$9.51	$9.70	$9.49	$9.62	1,270,700
Aug 14, 2006 – Aug 18, 2006	$9.54	$10.48	$9.54	$10.31	1,434,300
Aug 21, 2006 – Aug 25, 2006	$10.22	$10.44	$9.62	$9.74	1,459,900
Aug 28, 2006 – Sep 1, 2006	$9.76	$10.00	$9.66	$9.76	2,407,100
Sep 4, 2006 – Sep 8, 2006	$9.78	$9.90	$9.61	$9.81	2,435,300
Sep 11, 2006 – Sep 15, 2006	$9.75	$9.90	$9.49	$9.60	1,803,200
Sep 18, 2006 – Sep 22, 2006	$9.64	$9.89	$9.57	$9.70	1,358,600
Sep 25, 2006 – Sep 29, 2006	$9.70	$9.76	$9.55	$9.62	1,423,600
Oct 2, 2006 – Oct 6, 2006	$9.57	$9.70	$9.36	$9.51	2,057,700
Oct 9, 2006 – Oct 13, 2006	$9.44	$10.09	$9.38	$10.02	1,514,100
Oct 16, 2006 – Oct 20, 2006	$10.01	$10.22	$9.76	$10.18	2,267,300
Oct 23, 2006 – Oct 27, 2006	$10.18	$10.18	$9.75	$9.75	1,337,400
Oct 30, 2006 – Nov 3, 2006	$9.75	$10.39	$9.49	$9.70	3,796,200
Nov 6, 2006 – Nov 10, 2006	$9.70	$11.45	$9.70	$10.69	4,733,000
Nov 13, 2006 – Nov 17, 2006	$10.65	$10.66	$9.95	$10.09	2,093,500
Nov 20, 2006 – Nov 24, 2006	$10.15	$10.39	$9.96	$9.99	1,620,500
Nov 27, 2006 – Dec 1, 2006	$9.97	$10.40	$9.54	$10.26	3,067,300
Dec 4, 2006 – Dec 8, 2006	$10.26	$10.47	$10.00	$10.11	2,404,900
Dec 11, 2006 – Dec 15, 2006	$10.10	$10.62	$9.90	$10.50	1,986,600
Dec 18, 2006 – Dec 22, 2006	$10.61	$10.81	$10.30	$10.50	1,100,900
Dec 25, 2006 – Dec 29, 2006	$10.55	$11.00	$10.55	$10.79	330,400
Jan 1, 2007 – Jan 5, 2007	$10.76	$11.24	$10.75	$10.96	826,300
Jan 8, 2007 – Jan 12, 2007	$10.95	$12.00	$10.95	$11.77	1,891,600
Jan 15, 2007 – Jan 19, 2007	$11.94	$11.95	$11.25	$11.79	1,783,100
Jan 22, 2007 – Jan 26, 2007	$11.73	$11.95	$11.45	$11.60	2,583,400
Jan 29, 2007 – Feb 2, 2007	$11.60	$12.15	$11.47	$12.03	2,996,500
Feb 5, 2007 – Feb 9, 2007	$12.05	$12.58	$12.05	$12.38	3,214,500
Feb 12, 2007 – Feb 16, 2007	$12.40	$12.46	$12.11	$12.31	977,800
Feb 19, 2007 – Feb 23, 2007	$12.44	$12.44	$11.50	$11.76	1,566,500
Feb 26, 2007 – Mar 2, 2007	$11.75	$11.92	$11.06	$11.23	1,884,900
Mar 5, 2007 – Mar 9, 2007	$11.08	$11.69	$10.92	$11.60	1,355,100
Mar 12, 2007 – Mar 16, 2007	$11.60	$12.21	$10.93	$11.12	2,562,400
Mar 19, 2007 – Mar 23, 2007	$11.03	$11.47	$11.00	$11.32	966,300
Mar 26, 2007 – Mar 30, 2007	$11.26	$11.37	$10.50	$10.55	1,243,700
Apr 2, 2007 – Apr 5, 2007	$10.65	$11.63	$10.65	$11.57	1,929,100
Apr 9, 2007 – Apr 13, 2007	$11.51	$12.39	$11.43	$12.30	2,633,500
Apr 16, 2007 – Apr 20, 2007	$12.38	$12.75	$12.19	$12.28	2,442,000
Apr 23, 2007 – Apr 27, 2007	$12.30	$12.39	$11.85	$12.25	1,350,100
Apr 30, 2007 – May 4, 2007	$12.19	$12.28	$11.20	$11.76	1,767,500
May 7, 2007 – May 11, 2007	$11.76	$12.33	$11.76	$12.26	1,876,800
May 14, 2007 – May 18, 2007	$12.25	$12.65	$12.21	$12.61	889,600
May 21, 2007 – May 25, 2007	$12.74	$13.10	$12.26	$12.50	1,281,700
May 28, 2007 – Jun 1, 2007	$12.54	$13.43	$12.32	$13.23	2,198,000
Jun 4, 2007 – Jun 8, 2007	$13.07	$13.50	$13.00	$13.22	5,269,500
Jun 11, 2007 – Jun 15, 2007	$13.15	$13.48	$13.14	$13.26	1,918,400
Jun 18, 2007 – Jun 22, 2007	$13.30	$13.48	$13.00	$13.25	1,076,100
Jun 25, 2007 – Jun 29, 2007	$13.29	$13.47	$12.51	$13.47	1,245,800
Jul 2, 2007 – Jul 6, 2007	$13.07	$13.43	$12.75	$13.23	1,359,900
Jul 9, 2007 – Jul 13, 2007	$13.16	$13.43	$12.80	$12.94	1,375,800
Jul 16, 2007 – Jul 20, 2007	$12.94	$13.98	$12.82	$13.74	2,107,000
Jul 23, 2007 – Jul 27, 2007	$13.56	$13.72	$12.26	$12.55	2,362,600
Jul 30, 2007 – Aug 3, 2007	$12.65	$13.50	$12.50	$12.78	2,070,700
Aug 6, 2007 – Aug 10, 2007	$12.61	$13.27	$12.50	$12.73	2,892,700
Aug 13, 2007 – Aug 17, 2007	$12.85	$12.91	$11.41	$11.57	2,116,500
Aug 20, 2007 – Aug 24, 2007	$11.36	$12.08	$11.20	$12.00	1,832,300
Aug 27, 2007 – Aug 31, 2007	$12.02	$12.49	$11.76	$12.36	623,600
Sep 3, 2007 – Sep 7, 2007	$12.50	$12.87	$12.31	$12.38	851,800
Sep 10, 2007 – Sep 14, 2007	$12.37	$12.89	$11.97	$12.00	1,376,200
Sep 17, 2007 – Sep 21, 2007	$12.07	$12.25	$10.90	$11.25	2,261,500
Sep 24, 2007 – Sep 28, 2007	$11.32	$11.52	$10.83	$11.05	3,463,200
Oct 1, 2007 – Oct 5, 2007	$11.00	$11.09	$10.39	$10.66	3,488,000
Oct 8, 2007 – Oct 12, 2007	$10.64	$10.75	$9.32	$9.43	2,734,900
Oct 15, 2007 – Oct 19, 2007	$9.39	$9.62	$8.65	$9.02	2,088,400
Oct 22, 2007 – Oct 26, 2007	$9.02	$9.40	$8.81	$9.20	1,531,200
Oct 29, 2007 – Nov 2, 2007	$9.25	$9.39	$8.38	$8.50	2,411,100
Nov 5, 2007 – Nov 9, 2007	$8.50	$8.60	$8.05	$8.25	4,244,300
Nov 12, 2007 – Nov 16, 2007	$8.25	$8.48	$7.80	$7.95	2,671,000
Nov 19, 2007 – Nov 23, 2007	$7.90	$8.10	$7.81	$8.00	2,085,100
Nov 26, 2007 – Nov 30, 2007	$7.99	$8.25	$7.64	$7.64	2,189,800
Dec 3, 2007 – Dec 7, 2007	$7.70	$8.89	$7.54	$8.32	4,873,800
Dec 10, 2007 – Dec 14, 2007	$8.30	$9.60	$8.30	$8.94	2,444,200
Dec 17, 2007 – Dec 21, 2007	$8.76	$8.93	$8.40	$8.71	3,627,100
Dec 24, 2007 – Dec 28, 2007	$8.75	$9.13	$8.48	$8.87	1,342,300
Dec 31, 2007 – Jan 4, 2008	$8.80	$9.13	$8.73	$8.91	1,197,900
Jan 7, 2008 – Jan 11, 2008	$8.97	$9.20	$8.66	$8.97	2,172,400
Jan 14, 2008 – Jan 18, 2008	$8.94	$9.45	$8.94	$9.35	1,925,000
Jan 21, 2008 – Jan 25, 2008	$8.93	$10.00	$8.50	$9.99	1,403,600
Jan 28, 2008 – Feb 1, 2008	$10.00	$10.26	$9.62	$10.00	1,778,700
Feb 4, 2008 – Feb 8, 2008	$9.95	$10.15	$9.25	$9.53	1,034,100
Feb 11, 2008 – Feb 15, 2008	$9.50	$9.52	$9.06	$9.41	809,800
Feb 18, 2008 – Feb 22, 2008	$9.31	$9.45	$9.00	$9.02	495,200
Feb 25, 2008 – Feb 29, 2008	$8.91	$8.99	$7.99	$8.00	4,114,600
Mar 3, 2008 – Mar 7, 2008	$7.91	$8.55	$7.89	$7.97	2,201,800
Mar 10, 2008 – Mar 14, 2008	$8.19	$8.19	$7.90	$7.98	2,225,300
Mar 17, 2008 – Mar 20, 2008	$7.96	$7.96	$7.46	$7.50	1,468,600
Mar 24, 2008 – Mar 28, 2008	$7.50	$8.25	$7.50	$8.00	3,188,400
Mar 31, 2008 – Apr 4, 2008	$8.03	$8.51	$7.87	$8.13	1,131,000
Apr 7, 2008 – Apr 11, 2008	$8.10	$8.25	$7.87	$8.03	843,900
Apr 14, 2008 – Apr 18, 2008	$8.02	$8.74	$7.62	$8.68	1,354,400
Apr 21, 2008 – Apr 25, 2008	$8.76	$9.05	$7.76	$8.18	1,491,800
Apr 28, 2008 – May 2, 2008	$8.18	$8.50	$7.91	$8.35	1,129,500
May 5, 2008 – May 9, 2008	$8.43	$8.49	$7.95	$8.07	783,500
May 12, 2008 – May 16, 2008	$8.05	$8.22	$7.55	$8.07	1,916,100
May 19, 2008 – May 23, 2008	$8.00	$9.15	$8.00	$8.72	1,098,100
May 26, 2008 – May 30, 2008	$8.72	$8.85	$8.15	$8.28	2,178,800
Jun 2, 2008 – Jun 6, 2008	$8.36	$8.97	$8.25	$8.81	1,564,900
Jun 9, 2008 – Jun 13, 2008	$8.85	$9.05	$8.38	$8.50	1,311,900
Jun 16, 2008 – Jun 20, 2008	$8.50	$8.62	$8.06	$8.06	974,000
Jun 23, 2008 – Jun 27, 2008	$8.09	$8.30	$7.66	$7.72	1,148,500
Jun 30, 2008 – Jul 4, 2008	$7.90	$8.01	$7.55	$7.79	842,900
Jul 7, 2008 – Jul 11, 2008	$7.99	$7.99	$7.07	$7.15	1,169,000
Jul 14, 2008 – Jul 18, 2008	$7.44	$7.44	$6.76	$7.12	689,700
Jul 21, 2008 – Jul 25, 2008	$7.12	$7.37	$6.90	$7.10	1,066,700
Jul 28, 2008 – Aug 1, 2008	$7.09	$7.94	$7.05	$7.72	1,725,400
Aug 4, 2008 – Aug 8, 2008	$7.98	$9.50	$7.76	$9.25	1,071,100
Aug 11, 2008 – Aug 15, 2008	$9.13	$9.70	$8.70	$9.70	1,115,700
Aug 18, 2008 – Aug 22, 2008	$9.78	$9.94	$9.29	$9.45	674,200
Aug 25, 2008 – Aug 29, 2008	$9.45	$10.88	$9.27	$10.86	813,900
Sep 1, 2008 – Sep 5, 2008	$11.07	$11.10	$9.89	$10.15	1,308,500
Sep 8, 2008 – Sep 12, 2008	$10.42	$10.42	$9.56	$9.70	1,997,900
Sep 15, 2008 – Sep 19, 2008	$9.80	$9.80	$8.94	$9.25	2,614,200
Sep 22, 2008 – Sep 26, 2008	$9.70	$9.70	$8.28	$8.75	1,172,500
Sep 29, 2008 – Oct 3, 2008	$8.70	$8.77	$8.10	$8.11	2,187,600
Oct 6, 2008 – Oct 10, 2008	$8.00	$8.02	$6.09	$6.47	2,322,700
Oct 13, 2008 – Oct 17, 2008	$7.65	$7.65	$5.59	$5.96	1,137,000
Oct 20, 2008 – Oct 24, 2008	$6.29	$6.50	$5.94	$6.25	1,190,100
Oct 27, 2008 – Oct 31, 2008	$5.81	$7.15	$5.81	$6.87	3,752,900
Nov 3, 2008 – Nov 7, 2008	$6.99	$7.05	$6.40	$6.83	1,640,100
Nov 10, 2008 – Nov 14, 2008	$7.14	$7.33	$6.50	$7.02	1,153,000
Nov 17, 2008 – Nov 21, 2008	$6.97	$7.39	$6.35	$7.03	2,020,100
Nov 24, 2008 – Nov 28, 2008	$7.05	$7.90	$6.92	$7.29	1,107,300
Dec 1, 2008 – Dec 5, 2008	$7.00	$7.90	$6.91	$7.90	1,196,500
Dec 8, 2008 – Dec 12, 2008	$7.74	$9.00	$7.38	$7.39	2,731,100
Dec 15, 2008 – Dec 19, 2008	$7.39	$7.69	$7.19	$7.55	1,399,200
Dec 22, 2008 – Dec 24, 2008	$7.60	$7.88	$7.21	$7.26	303,600
Dec 29, 2008 – Jan 2, 2009	$7.30	$7.70	$7.20	$7.70	233,300
Jan 5, 2009 – Jan 9, 2009	$7.65	$7.83	$6.71	$6.79	971,000
Jan 12, 2009 – Jan 16, 2009	$6.78	$6.93	$5.52	$6.12	1,034,400
Jan 19, 2009 – Jan 23, 2009	$6.20	$6.87	$6.12	$6.78	577,500
Jan 26, 2009 – Jan 30, 2009	$6.85	$7.30	$6.60	$7.25	808,900
Feb 2, 2009 – Feb 6, 2009	$6.87	$6.93	$6.28	$6.56	334,300
Feb 9, 2009 – Feb 13, 2009	$6.69	$6.84	$6.35	$6.42	614,700
Feb 16, 2009 – Feb 20, 2009	$6.15	$6.51	$5.35	$5.51	798,900
Feb 23, 2009 – Feb 27, 2009	$5.79	$5.96	$5.24	$5.59	1,110,100
Mar 2, 2009 – Mar 6, 2009	$5.49	$5.55	$4.71	$4.95	955,300
Mar 9, 2009 – Mar 13, 2009	$4.81	$5.17	$4.47	$4.84	623,100
Mar 16, 2009 – Mar 20, 2009	$4.77	$4.97	$4.38	$4.44	704,000
Mar 23, 2009 – Mar 27, 2009	$4.74	$4.91	$4.50	$4.50	561,900
Mar 30, 2009 – Apr 3, 2009	$4.51	$5.02	$4.48	$4.94	876,500
Apr 6, 2009 – Apr 9, 2009	$5.00	$5.18	$4.50	$4.66	685,200
Apr 13, 2009 – Apr 17, 2009	$4.78	$5.72	$4.65	$5.62	1,215,200
Apr 20, 2009 – Apr 24, 2009	$5.60	$5.60	$4.98	$5.33	2,019,200
Apr 27, 2009 – May 1, 2009	$5.25	$5.65	$5.03	$5.65	1,415,000
May 4, 2009 – May 8, 2009	$5.81	$6.75	$5.79	$6.58	1,415,700
May 11, 2009 – May 15, 2009	$6.40	$6.78	$5.94	$5.94	1,027,100
May 18, 2009 – May 22, 2009	$6.03	$6.46	$5.90	$6.00	815,500
May 25, 2009 – May 29, 2009	$6.01	$6.02	$5.45	$5.61	677,900
Jun 1, 2009 – Jun 5, 2009	$5.60	$5.68	$5.05	$5.05	1,750,700
Jun 8, 2009 – Jun 12, 2009	$5.01	$5.31	$4.95	$5.29	779,800
Jun 15, 2009 – Jun 19, 2009	$5.39	$5.55	$5.09	$5.49	1,277,900
Jun 22, 2009 – Jun 26, 2009	$5.48	$5.61	$5.24	$5.35	1,108,500
Jun 29, 2009 – Jul 3, 2009	$5.45	$5.50	$4.88	$5.14	564,200
Jul 6, 2009 – Jul 10, 2009	$4.99	$5.18	$4.57	$4.61	895,500
Jul 13, 2009 – Jul 17, 2009	$4.69	$5.03	$4.50	$4.93	1,129,600
Jul 20, 2009 – Jul 24, 2009	$5.09	$5.58	$4.98	$5.29	785,100
Jul 27, 2009 – Jul 31, 2009	$5.30	$6.05	$5.00	$5.51	1,838,700
Aug 3, 2009 – Aug 7, 2009	$5.66	$6.48	$5.66	$6.48	946,700
Aug 10, 2009 – Aug 14, 2009	$6.48	$6.48	$5.69	$5.80	750,200
Aug 17, 2009 – Aug 21, 2009	$5.75	$5.75	$5.20	$5.38	581,600
Aug 24, 2009 – Aug 28, 2009	$5.35	$5.71	$5.20	$5.57	561,900
Aug 31, 2009 – Sep 4, 2009	$5.60	$5.60	$5.31	$5.57	549,700
Sep 7, 2009 – Sep 11, 2009	$5.69	$5.82	$5.35	$5.37	410,600
Sep 14, 2009 – Sep 18, 2009	$5.36	$5.88	$5.28	$5.72	1,191,100
Sep 21, 2009 – Sep 25, 2009	$5.73	$6.32	$5.57	$5.91	799,000
Sep 28, 2009 – Oct 2, 2009	$6.01	$6.11	$5.75	$5.99	1,015,500
Oct 5, 2009 – Oct 9, 2009	$6.00	$6.30	$5.90	$6.07	590,600
Oct 12, 2009 – Oct 16, 2009	$5.91	$6.28	$5.91	$6.28	502,600
Oct 19, 2009 – Oct 23, 2009	$6.29	$6.60	$6.19	$6.59	720,100
Oct 26, 2009 – Oct 30, 2009	$6.63	$6.63	$6.01	$6.05	576,300
Nov 2, 2009 – Nov 6, 2009	$6.23	$6.33	$6.02	$6.26	1,184,400
Nov 9, 2009 – Nov 13, 2009	$6.25	$6.93	$6.25	$6.85	729,500
Nov 16, 2009 – Nov 20, 2009	$6.86	$7.66	$6.85	$7.13	1,337,300
Nov 23, 2009 – Nov 27, 2009	$7.24	$7.60	$7.14	$7.49	841,800
Nov 30, 2009 – Dec 4, 2009	$7.60	$7.70	$7.11	$7.41	1,027,100
Dec 7, 2009 – Dec 11, 2009	$7.45	$7.83	$7.41	$7.51	1,225,900
Dec 14, 2009 – Dec 18, 2009	$7.54	$8.00	$7.54	$7.67	1,073,000
Dec 21, 2009 – Dec 24, 2009	$7.87	$8.18	$7.70	$8.10	501,700
Dec 28, 2009 – Dec 31, 2009	$8.10	$8.40	$8.03	$8.13	302,000
Jan 4, 2010 – Jan 8, 2010	$8.15	$9.55	$8.13	$9.16	2,075,000
Jan 11, 2010 – Jan 15, 2010	$9.05	$9.45	$8.69	$8.75	1,177,800
Jan 18, 2010 – Jan 22, 2010	$8.80	$9.00	$7.68	$7.76	1,637,300
Jan 25, 2010 – Jan 29, 2010	$7.71	$7.84	$7.30	$7.30	860,400
Feb 1, 2010 – Feb 5, 2010	$7.30	$7.77	$7.22	$7.51	1,508,700
Feb 8, 2010 – Feb 12, 2010	$7.69	$8.25	$7.52	$8.10	1,273,600
Feb 15, 2010 – Feb 19, 2010	$8.27	$8.70	$8.15	$8.45	428,800
Feb 22, 2010 – Feb 26, 2010	$8.33	$8.50	$7.92	$8.49	606,800
Mar 1, 2010 – Mar 5, 2010	$8.58	$8.86	$8.32	$8.60	463,800
Mar 8, 2010 – Mar 12, 2010	$8.59	$8.80	$8.22	$8.75	1,523,300
Mar 15, 2010 – Mar 19, 2010	$8.65	$9.25	$8.62	$9.08	945,900
Mar 22, 2010 – Mar 26, 2010	$9.14	$9.74	$8.97	$9.35	846,700
Mar 29, 2010 – Apr 1, 2010	$9.47	$9.76	$9.25	$9.72	1,071,300
Apr 5, 2010 – Apr 9, 2010	$9.92	$10.46	$9.91	$10.15	1,260,900
Apr 12, 2010 – Apr 16, 2010	$10.04	$10.50	$9.76	$9.90	1,143,000
Apr 19, 2010 – Apr 23, 2010	$9.85	$10.78	$9.85	$10.69	1,670,200
Apr 26, 2010 – Apr 30, 2010	$10.80	$10.99	$10.07	$10.42	2,844,600
May 3, 2010 – May 7, 2010	$10.45	$10.60	$7.96	$9.56	1,151,000
May 10, 2010 – May 14, 2010	$9.80	$10.51	$9.71	$10.01	1,001,800
May 17, 2010 – May 21, 2010	$9.86	$9.98	$8.80	$9.20	2,346,600
May 24, 2010 – May 28, 2010	$8.76	$10.00	$8.76	$9.95	1,397,200
May 31, 2010 – Jun 4, 2010	$9.99	$10.16	$9.18	$9.18	1,108,000
Jun 7, 2010 – Jun 11, 2010	$9.15	$9.31	$8.80	$8.92	532,500
Jun 14, 2010 – Jun 18, 2010	$8.83	$8.94	$8.10	$8.48	2,310,200
Jun 21, 2010 – Jun 25, 2010	$8.63	$8.64	$8.04	$8.30	693,400
Jun 28, 2010 – Jul 2, 2010	$8.30	$8.75	$8.11	$8.37	1,235,900
Jul 5, 2010 – Jul 9, 2010	$8.31	$8.66	$8.00	$8.63	2,055,800
Jul 12, 2010 – Jul 16, 2010	$8.55	$8.85	$8.50	$8.59	391,100
Jul 19, 2010 – Jul 23, 2010	$8.59	$8.73	$8.27	$8.41	501,000
Jul 26, 2010 – Jul 30, 2010	$8.37	$8.50	$8.08	$8.09	531,000
Aug 2, 2010 – Aug 6, 2010	$8.28	$8.54	$7.91	$8.47	1,746,000
Aug 9, 2010 – Aug 13, 2010	$8.37	$8.41	$8.02	$8.11	778,700
Aug 16, 2010 – Aug 20, 2010	$8.07	$8.65	$8.01	$8.45	1,489,200
Aug 23, 2010 – Aug 27, 2010	$8.43	$8.56	$7.97	$8.18	632,900
Aug 30, 2010 – Sep 3, 2010	$8.20	$8.42	$7.98	$8.26	3,604,400
Sep 6, 2010 – Sep 10, 2010	$8.13	$8.35	$8.05	$8.11	359,700
Sep 13, 2010 – Sep 17, 2010	$8.10	$8.22	$7.95	$8.01	1,069,700
Sep 20, 2010 – Sep 24, 2010	$8.03	$8.23	$7.99	$8.15	1,230,400
Sep 27, 2010 – Oct 1, 2010	$8.11	$8.51	$8.11	$8.27	1,731,700
Oct 4, 2010 – Oct 8, 2010	$8.26	$8.26	$8.03	$8.07	609,800
Oct 11, 2010 – Oct 15, 2010	$8.13	$8.45	$7.97	$8.40	1,072,900
Oct 18, 2010 – Oct 22, 2010	$8.49	$9.90	$8.43	$9.68	1,898,400
Oct 25, 2010 – Oct 29, 2010	$9.80	$9.89	$9.10	$9.63	1,052,300
Nov 1, 2010 – Nov 5, 2010	$9.60	$10.61	$9.52	$10.21	1,499,700
Nov 8, 2010 – Nov 12, 2010	$10.24	$11.00	$9.99	$10.00	842,100
Nov 15, 2010 – Nov 19, 2010	$9.85	$10.45	$9.66	$10.22	724,500
Nov 22, 2010 – Nov 26, 2010	$10.44	$10.54	$9.90	$10.00	681,000
Nov 29, 2010 – Dec 3, 2010	$9.90	$10.71	$9.71	$10.61	977,500
Dec 6, 2010 – Dec 10, 2010	$10.47	$10.64	$10.24	$10.35	503,700
Dec 13, 2010 – Dec 17, 2010	$10.26	$10.98	$10.08	$10.75	2,580,200
Dec 20, 2010 – Dec 24, 2010	$10.85	$10.92	$10.65	$10.85	649,600
Dec 27, 2010 – Dec 31, 2010	$10.99	$11.36	$10.98	$11.10	376,700
Jan 3, 2011 – Jan 7, 2011	$11.50	$12.02	$11.30	$11.58	1,305,200
Jan 10, 2011 – Jan 14, 2011	$11.61	$11.95	$11.40	$11.46	1,070,700
Jan 17, 2011 – Jan 21, 2011	$11.46	$11.62	$11.13	$11.60	844,200
Jan 24, 2011 – Jan 28, 2011	$11.56	$12.41	$11.44	$11.95	1,152,100
Jan 31, 2011 – Feb 4, 2011	$12.11	$12.75	$12.01	$12.67	744,900
Feb 7, 2011 – Feb 11, 2011	$12.53	$12.98	$12.42	$12.71	621,800
Feb 14, 2011 – Feb 18, 2011	$12.70	$12.75	$11.92	$12.08	1,118,000
Feb 21, 2011 – Feb 25, 2011	$12.13	$12.13	$11.42	$11.79	1,490,200
Feb 28, 2011 – Mar 4, 2011	$11.90	$12.47	$11.77	$12.33	931,700
Mar 7, 2011 – Mar 11, 2011	$12.33	$13.10	$11.72	$13.07	4,504,600
Mar 14, 2011 – Mar 18, 2011	$13.45	$14.14	$12.82	$13.48	3,127,000
Mar 21, 2011 – Mar 25, 2011	$13.75	$14.13	$13.24	$14.00	1,465,300
Mar 28, 2011 – Apr 1, 2011	$14.21	$15.48	$14.09	$15.30	2,700,000
Apr 4, 2011 – Apr 8, 2011	$15.30	$15.30	$14.14	$14.25	1,485,600
Apr 11, 2011 – Apr 15, 2011	$14.29	$14.34	$13.52	$13.93	1,929,900
Apr 18, 2011 – Apr 21, 2011	$13.78	$13.78	$12.21	$12.61	1,004,100
Apr 25, 2011 – Apr 29, 2011	$12.57	$13.14	$12.12	$12.46	1,126,000
May 2, 2011 – May 6, 2011	$12.45	$12.61	$11.58	$12.08	2,323,800
May 9, 2011 – May 13, 2011	$12.18	$12.18	$10.88	$10.97	1,801,500
May 16, 2011 – May 20, 2011	$10.96	$10.96	$10.53	$10.78	772,600
May 23, 2011 – May 27, 2011	$10.80	$10.92	$10.55	$10.84	1,325,900
May 30, 2011 – Jun 3, 2011	$10.90	$11.29	$10.50	$10.54	1,091,700
Jun 6, 2011 – Jun 10, 2011	$10.51	$10.55	$9.80	$9.88	1,392,600
Jun 13, 2011 – Jun 17, 2011	$9.81	$9.81	$8.95	$9.00	2,596,300
Jun 20, 2011 – Jun 24, 2011	$8.90	$10.06	$8.90	$9.81	2,088,000
Jun 27, 2011 – Jun 30, 2011	$9.82	$10.60	$9.81	$10.55	2,110,900
Jul 4, 2011 – Jul 8, 2011	$10.67	$11.41	$10.31	$10.43	1,023,700
Jul 11, 2011 – Jul 15, 2011	$10.48	$10.48	$9.75	$9.75	1,226,300
Jul 18, 2011 – Jul 22, 2011	$9.90	$12.14	$9.82	$10.74	2,499,500
Jul 25, 2011 – Jul 29, 2011	$10.68	$10.79	$9.90	$10.29	737,900
Aug 1, 2011 – Aug 5, 2011	$10.10	$10.27	$9.85	$9.91	900,600
Aug 8, 2011 – Aug 12, 2011	$9.73	$10.01	$9.39	$9.69	2,451,700
Aug 15, 2011 – Aug 19, 2011	$10.01	$10.02	$9.11	$9.16	1,724,400
Aug 22, 2011 – Aug 26, 2011	$9.55	$9.99	$9.17	$9.94	795,900
Aug 29, 2011 – Sep 2, 2011	$9.99	$10.86	$9.92	$10.18	963,200
Sep 5, 2011 – Sep 9, 2011	$10.15	$10.22	$9.91	$9.99	447,500
Sep 12, 2011 – Sep 16, 2011	$9.90	$10.75	$9.85	$10.46	977,900
Sep 19, 2011 – Sep 23, 2011	$10.37	$10.51	$9.61	$10.06	734,900
Sep 26, 2011 – Sep 30, 2011	$9.92	$10.57	$9.81	$10.46	629,200
Oct 3, 2011 – Oct 7, 2011	$9.88	$10.29	$8.80	$9.15	996,300
Oct 10, 2011 – Oct 14, 2011	$9.30	$10.05	$9.21	$9.90	1,212,000
Oct 17, 2011 – Oct 21, 2011	$9.90	$10.19	$9.53	$10.06	538,300
Oct 24, 2011 – Oct 28, 2011	$10.10	$10.34	$9.67	$10.21	1,556,200
Oct 31, 2011 – Nov 4, 2011	$10.15	$10.20	$9.68	$9.83	879,000
Nov 7, 2011 – Nov 11, 2011	$9.73	$9.89	$9.51	$9.89	702,100
Nov 14, 2011 – Nov 18, 2011	$9.87	$10.14	$9.65	$9.94	741,000
Nov 21, 2011 – Nov 25, 2011	$9.87	$10.13	$9.66	$10.03	607,600
Nov 28, 2011 – Dec 2, 2011	$10.05	$10.70	$9.80	$10.65	1,403,500
Dec 5, 2011 – Dec 9, 2011	$10.60	$10.70	$9.94	$10.10	777,900
Dec 12, 2011 – Dec 16, 2011	$10.11	$10.20	$9.83	$10.03	1,668,700
Dec 19, 2011 – Dec 23, 2011	$10.16	$10.50	$9.98	$10.37	724,200
Dec 26, 2011 – Dec 30, 2011	$10.26	$10.70	$10.26	$10.65	270,200
Jan 2, 2012 – Jan 6, 2012	$10.69	$11.74	$10.69	$11.66	595,300
Jan 9, 2012 – Jan 13, 2012	$11.69	$11.69	$10.75	$11.24	615,000
Jan 16, 2012 – Jan 20, 2012	$11.40	$12.30	$11.26	$12.29	730,100
Jan 23, 2012 – Jan 27, 2012	$12.30	$12.30	$11.57	$11.60	839,200
Jan 30, 2012 – Feb 3, 2012	$11.60	$11.91	$11.38	$11.86	4,481,300
Feb 6, 2012 – Feb 10, 2012	$11.95	$12.30	$10.78	$10.86	1,732,800
Feb 13, 2012 – Feb 17, 2012	$11.00	$11.25	$10.71	$11.20	1,364,400
Feb 20, 2012 – Feb 24, 2012	$11.20	$11.44	$11.06	$11.19	1,549,400
Feb 27, 2012 – Mar 2, 2012	$11.07	$11.50	$11.06	$11.40	552,600
Mar 5, 2012 – Mar 9, 2012	$11.40	$11.85	$11.00	$11.74	1,485,700
Mar 12, 2012 – Mar 16, 2012	$11.81	$12.90	$11.65	$12.79	1,951,500
Mar 19, 2012 – Mar 23, 2012	$12.85	$12.85	$11.77	$12.13	850,000
Mar 26, 2012 – Mar 30, 2012	$12.11	$12.41	$11.61	$11.80	1,526,000
Apr 2, 2012 – Apr 5, 2012	$11.75	$11.95	$11.33	$11.49	1,964,900
Apr 9, 2012 – Apr 13, 2012	$11.39	$11.45	$10.49	$10.88	1,037,000
Apr 16, 2012 – Apr 20, 2012	$10.86	$10.86	$10.48	$10.61	636,600
Apr 23, 2012 – Apr 27, 2012	$10.59	$10.84	$10.14	$10.81	623,200
Apr 30, 2012 – May 4, 2012	$10.74	$11.00	$10.48	$10.55	525,400
May 7, 2012 – May 11, 2012	$10.60	$10.79	$10.27	$10.79	595,400
May 14, 2012 – May 18, 2012	$10.79	$11.65	$10.71	$11.18	866,500
May 21, 2012 – May 25, 2012	$11.25	$11.69	$11.19	$11.31	822,000
May 28, 2012 – Jun 1, 2012	$11.28	$11.44	$10.85	$10.91	1,112,100
Jun 4, 2012 – Jun 8, 2012	$10.89	$11.38	$10.84	$11.20	576,900
Jun 11, 2012 – Jun 15, 2012	$11.27	$11.60	$11.00	$11.57	1,218,100
Jun 18, 2012 – Jun 22, 2012	$11.59	$12.08	$11.41	$11.65	1,622,700
Jun 25, 2012 – Jun 29, 2012	$11.65	$12.25	$11.42	$12.14	1,019,100
Jul 2, 2012 – Jul 6, 2012	$12.16	$12.38	$11.91	$11.99	472,600
Jul 9, 2012 – Jul 13, 2012	$12.00	$12.00	$11.55	$11.74	693,800
Jul 16, 2012 – Jul 20, 2012	$11.75	$12.22	$11.53	$12.22	834,800
Jul 23, 2012 – Jul 27, 2012	$12.00	$12.25	$11.56	$12.05	4,800,100
Jul 30, 2012 – Aug 3, 2012	$11.99	$12.22	$11.51	$12.18	1,134,900
Aug 6, 2012 – Aug 10, 2012	$12.25	$12.65	$12.22	$12.33	985,500
Aug 13, 2012 – Aug 17, 2012	$12.29	$12.56	$12.17	$12.48	1,041,600
Aug 20, 2012 – Aug 24, 2012	$12.35	$12.77	$12.35	$12.72	2,601,600
Aug 27, 2012 – Aug 31, 2012	$12.71	$13.07	$12.56	$13.05	696,500
Sep 3, 2012 – Sep 7, 2012	$13.06	$13.14	$12.70	$13.13	437,900
Sep 10, 2012 – Sep 14, 2012	$13.19	$13.76	$12.61	$13.49	922,200
Sep 17, 2012 – Sep 21, 2012	$13.50	$13.58	$13.05	$13.15	1,175,800
Sep 24, 2012 – Sep 28, 2012	$13.09	$13.50	$12.89	$13.03	723,800
Oct 1, 2012 – Oct 5, 2012	$13.01	$13.46	$13.01	$13.20	944,300
Oct 8, 2012 – Oct 12, 2012	$13.19	$13.19	$12.34	$12.67	371,400
Oct 15, 2012 – Oct 19, 2012	$12.67	$13.82	$12.50	$13.79	1,048,100
Oct 22, 2012 – Oct 26, 2012	$13.85	$13.97	$13.40	$13.77	1,036,200
Oct 29, 2012 – Nov 2, 2012	$13.64	$14.78	$13.64	$14.67	1,230,200
Nov 5, 2012 – Nov 9, 2012	$14.58	$14.78	$14.08	$14.10	756,300
Nov 12, 2012 – Nov 16, 2012	$14.08	$14.69	$13.80	$14.25	1,222,300
Nov 19, 2012 – Nov 23, 2012	$14.35	$14.97	$14.33	$14.95	1,279,400
Nov 26, 2012 – Nov 30, 2012	$14.90	$15.00	$14.38	$14.75	1,264,500
Dec 3, 2012 – Dec 7, 2012	$14.73	$14.87	$14.40	$14.72	2,399,200
Dec 10, 2012 – Dec 14, 2012	$14.72	$15.58	$14.66	$15.37	2,437,100
Dec 17, 2012 – Dec 21, 2012	$15.41	$16.72	$15.29	$16.71	2,063,800
Dec 24, 2012 – Dec 28, 2012	$16.69	$17.17	$16.57	$16.67	1,020,900
Dec 31, 2012 – Jan 4, 2013	$16.66	$17.66	$16.58	$17.57	1,474,900
Jan 7, 2013 – Jan 11, 2013	$17.45	$18.23	$17.45	$18.07	2,264,500
Jan 14, 2013 – Jan 18, 2013	$18.10	$18.71	$17.70	$18.42	1,553,700
Jan 21, 2013 – Jan 25, 2013	$18.47	$19.80	$18.30	$18.97	1,727,800
Jan 28, 2013 – Feb 1, 2013	$18.92	$19.18	$17.75	$18.40	1,543,000
Feb 4, 2013 – Feb 8, 2013	$18.39	$18.53	$17.92	$18.25	1,258,400
Feb 11, 2013 – Feb 15, 2013	$18.25	$19.05	$17.56	$18.60	1,551,500
Feb 18, 2013 – Feb 22, 2013	$18.61	$19.42	$18.33	$18.44	1,111,700
Feb 25, 2013 – Mar 1, 2013	$18.46	$19.47	$17.99	$19.31	852,800
Mar 4, 2013 – Mar 8, 2013	$19.25	$20.41	$19.25	$20.38	1,726,300
Mar 11, 2013 – Mar 15, 2013	$20.51	$21.39	$20.27	$21.25	1,705,300
Mar 18, 2013 – Mar 22, 2013	$21.14	$22.15	$20.81	$21.62	1,316,500
Mar 25, 2013 – Mar 28, 2013	$21.59	$21.82	$20.84	$21.26	809,200
Apr 1, 2013 – Apr 5, 2013	$21.12	$21.86	$20.28	$20.70	1,729,600
Apr 8, 2013 – Apr 12, 2013	$20.57	$21.66	$20.14	$20.24	1,159,800
Apr 15, 2013 – Apr 19, 2013	$19.88	$20.68	$18.89	$20.41	1,529,900
Apr 22, 2013 – Apr 26, 2013	$20.43	$22.05	$19.96	$21.27	856,800
Apr 29, 2013 – May 3, 2013	$21.40	$21.55	$20.13	$20.67	1,942,600
May 6, 2013 – May 10, 2013	$20.77	$20.85	$19.21	$19.33	2,111,400
May 13, 2013 – May 17, 2013	$19.26	$19.33	$18.42	$19.12	1,860,600
May 20, 2013 – May 24, 2013	$19.10	$19.19	$17.28	$17.60	3,221,100
May 27, 2013 – May 31, 2013	$17.51	$18.40	$17.30	$17.38	1,848,600
Jun 3, 2013 – Jun 7, 2013	$17.93	$18.70	$17.63	$18.00	1,968,700
Jun 10, 2013 – Jun 14, 2013	$18.05	$18.81	$17.76	$18.07	1,157,100
Jun 17, 2013 – Jun 21, 2013	$18.01	$19.58	$17.98	$18.55	1,758,000
Jun 24, 2013 – Jun 28, 2013	$18.30	$19.00	$17.99	$18.60	1,354,600
Jul 1, 2013 – Jul 5, 2013	$18.78	$18.79	$17.90	$18.35	1,553,800
Jul 8, 2013 – Jul 12, 2013	$18.40	$19.21	$18.11	$18.83	1,962,000
Jul 15, 2013 – Jul 19, 2013	$18.84	$20.44	$18.68	$20.08	1,281,000
Jul 22, 2013 – Jul 26, 2013	$20.10	$21.48	$19.63	$21.45	1,890,600
Jul 29, 2013 – Aug 2, 2013	$21.52	$22.00	$21.04	$21.95	1,861,700
Aug 5, 2013 – Aug 9, 2013	$21.95	$22.00	$21.05	$21.56	1,143,700
Aug 12, 2013 – Aug 16, 2013	$21.43	$21.63	$20.74	$21.28	1,504,300
Aug 19, 2013 – Aug 23, 2013	$21.06	$21.10	$20.16	$20.35	1,179,800
Aug 26, 2013 – Aug 30, 2013	$20.26	$21.07	$19.92	$20.79	1,231,500
Sep 2, 2013 – Sep 6, 2013	$21.00	$21.99	$20.80	$21.83	1,058,600
Sep 9, 2013 – Sep 13, 2013	$21.94	$22.25	$20.97	$21.87	1,889,300
Sep 16, 2013 – Sep 20, 2013	$22.09	$22.92	$21.93	$22.64	1,871,600
Sep 23, 2013 – Sep 27, 2013	$22.61	$23.47	$22.25	$23.06	1,577,600
Sep 30, 2013 – Oct 4, 2013	$22.79	$23.50	$22.51	$22.78	943,400
Oct 7, 2013 – Oct 11, 2013	$22.51	$22.51	$21.57	$21.93	2,139,000
Oct 14, 2013 – Oct 18, 2013	$21.87	$22.39	$21.35	$22.35	1,024,700
Oct 21, 2013 – Oct 25, 2013	$22.36	$22.77	$21.53	$21.78	1,221,500
Oct 28, 2013 – Nov 1, 2013	$21.81	$22.35	$21.16	$21.38	2,178,200
Nov 4, 2013 – Nov 8, 2013	$21.50	$22.68	$21.45	$22.53	1,578,700
Nov 11, 2013 – Nov 15, 2013	$22.49	$22.88	$21.61	$21.78	1,734,400
Nov 18, 2013 – Nov 22, 2013	$21.71	$22.25	$21.33	$21.87	1,622,100
Nov 25, 2013 – Nov 29, 2013	$21.74	$23.50	$21.50	$23.50	1,490,000
Dec 2, 2013 – Dec 6, 2013	$23.50	$24.43	$23.50	$24.40	1,751,600
Dec 9, 2013 – Dec 13, 2013	$24.50	$24.92	$24.12	$24.83	1,216,700
Dec 16, 2013 – Dec 20, 2013	$24.92	$26.88	$24.53	$26.52	1,675,100
Dec 23, 2013 – Dec 27, 2013	$26.62	$27.05	$26.21	$26.48	352,500
Dec 30, 2013 – Jan 3, 2014	$26.36	$26.84	$25.75	$26.35	1,089,300
Jan 6, 2014 – Jan 10, 2014	$26.40	$27.05	$26.09	$26.67	1,950,500
Jan 13, 2014 – Jan 17, 2014	$26.61	$28.46	$26.28	$28.14	2,779,500
Jan 20, 2014 – Jan 24, 2014	$28.30	$28.88	$27.60	$28.20	1,858,100
Jan 27, 2014 – Jan 31, 2014	$28.00	$28.83	$27.66	$28.67	1,834,100
Feb 3, 2014 – Feb 7, 2014	$28.68	$29.35	$27.29	$28.83	2,537,000
Feb 10, 2014 – Feb 14, 2014	$28.94	$30.02	$28.90	$29.67	1,970,500
Feb 17, 2014 – Feb 21, 2014	$29.84	$29.96	$29.52	$29.75	1,374,900
Feb 24, 2014 – Feb 28, 2014	$29.83	$29.83	$28.10	$29.37	1,846,600
Mar 3, 2014 – Mar 7, 2014	$28.78	$29.99	$28.78	$29.29	1,582,200
Mar 10, 2014 – Mar 14, 2014	$29.36	$29.36	$26.91	$27.22	1,494,000
Mar 17, 2014 – Mar 21, 2014	$27.11	$27.69	$25.71	$26.50	2,480,200
Mar 24, 2014 – Mar 28, 2014	$26.53	$26.70	$25.07	$25.99	2,094,700
Mar 31, 2014 – Apr 4, 2014	$26.10	$26.55	$25.44	$25.94	2,174,800
Apr 7, 2014 – Apr 11, 2014	$25.90	$26.23	$23.22	$23.99	2,176,600
Apr 14, 2014 – Apr 17, 2014	$24.08	$24.58	$23.17	$24.43	1,730,300
Apr 21, 2014 – Apr 25, 2014	$24.66	$25.80	$24.13	$25.14	1,925,500
Apr 28, 2014 – May 2, 2014	$25.33	$26.20	$24.37	$26.00	2,154,900
May 5, 2014 – May 9, 2014	$26.21	$26.75	$25.00	$25.24	2,189,800
May 12, 2014 – May 16, 2014	$25.31	$26.03	$24.53	$25.05	1,668,500
May 19, 2014 – May 23, 2014	$25.18	$25.20	$24.35	$24.67	1,267,700
May 26, 2014 – May 30, 2014	$24.55	$24.85	$23.63	$23.93	1,498,300
Jun 2, 2014 – Jun 6, 2014	$23.83	$23.91	$22.31	$23.04	1,556,000
Jun 9, 2014 – Jun 13, 2014	$23.00	$24.55	$23.00	$23.64	1,604,000
Jun 16, 2014 – Jun 20, 2014	$23.56	$24.80	$22.72	$23.06	3,071,600
Jun 23, 2014 – Jun 27, 2014	$22.99	$23.50	$22.56	$22.85	2,862,600
Jun 30, 2014 – Jul 4, 2014	$23.00	$23.70	$22.98	$23.19	888,300
Jul 7, 2014 – Jul 11, 2014	$23.07	$24.06	$22.69	$23.06	1,284,000
Jul 14, 2014 – Jul 18, 2014	$23.09	$23.41	$22.44	$22.74	1,212,900
Jul 21, 2014 – Jul 25, 2014	$22.81	$23.06	$22.46	$22.64	1,177,200
Jul 28, 2014 – Aug 1, 2014	$22.78	$23.49	$22.70	$22.77	1,982,200
Aug 4, 2014 – Aug 8, 2014	$22.73	$22.91	$21.75	$21.97	1,041,100
Aug 11, 2014 – Aug 15, 2014	$22.21	$22.89	$22.14	$22.87	1,061,900
Aug 18, 2014 – Aug 22, 2014	$22.99	$25.87	$22.89	$25.35	3,227,800
Aug 25, 2014 – Aug 29, 2014	$25.49	$25.79	$24.75	$25.22	1,414,000
Sep 1, 2014 – Sep 5, 2014	$25.20	$25.85	$25.17	$25.74	1,610,200
Sep 8, 2014 – Sep 12, 2014	$25.75	$25.92	$24.98	$25.76	1,281,300
Sep 15, 2014 – Sep 19, 2014	$25.75	$26.37	$25.56	$25.98	1,120,100
Sep 22, 2014 – Sep 26, 2014	$25.98	$26.17	$24.66	$25.03	1,101,000
Sep 29, 2014 – Oct 3, 2014	$24.84	$25.61	$24.68	$25.40	2,077,400
Oct 6, 2014 – Oct 10, 2014	$25.47	$25.63	$22.91	$23.44	1,121,400
Oct 13, 2014 – Oct 17, 2014	$23.20	$24.18	$22.57	$24.12	1,235,100
Oct 20, 2014 – Oct 24, 2014	$24.19	$25.56	$24.06	$25.24	1,193,700
Oct 27, 2014 – Oct 31, 2014	$25.07	$26.34	$24.73	$26.24	1,135,800
Nov 3, 2014 – Nov 7, 2014	$26.32	$27.22	$26.00	$26.99	1,486,200
Nov 10, 2014 – Nov 14, 2014	$27.09	$27.83	$26.60	$27.08	925,000
Nov 17, 2014 – Nov 21, 2014	$27.09	$27.75	$26.70	$27.49	973,900
Nov 24, 2014 – Nov 28, 2014	$27.60	$27.60	$26.62	$27.48	986,900
Dec 1, 2014 – Dec 5, 2014	$27.43	$29.50	$27.03	$28.98	1,150,900
Dec 8, 2014 – Dec 12, 2014	$29.03	$29.23	$27.51	$28.58	1,150,900
Dec 15, 2014 – Dec 19, 2014	$28.70	$28.92	$27.76	$28.80	1,338,800
Dec 22, 2014 – Dec 24, 2014	$28.90	$29.15	$28.21	$29.15	308,200
Dec 29, 2014 – Jan 2, 2015	$29.10	$29.90	$29.02	$29.73	622,500
Jan 5, 2015 – Jan 9, 2015	$29.51	$29.79	$28.09	$29.31	950,100
Jan 12, 2015 – Jan 16, 2015	$29.12	$29.40	$26.80	$26.92	1,390,800
Jan 19, 2015 – Jan 23, 2015	$26.61	$28.76	$25.35	$28.44	1,895,100
Jan 26, 2015 – Jan 30, 2015	$28.52	$31.88	$28.40	$31.75	1,348,600
Feb 2, 2015 – Feb 6, 2015	$31.67	$31.80	$28.55	$30.12	3,174,500
Feb 9, 2015 – Feb 13, 2015	$29.01	$31.93	$29.00	$31.83	2,527,700
Feb 16, 2015 – Feb 20, 2015	$31.43	$31.64	$29.14	$30.10	1,260,900
Feb 23, 2015 – Feb 27, 2015	$29.99	$30.94	$28.24	$28.70	2,342,600
Mar 2, 2015 – Mar 6, 2015	$28.72	$28.85	$26.70	$26.88	2,750,600
Mar 9, 2015 – Mar 13, 2015	$26.65	$26.74	$24.93	$25.31	2,411,800
Mar 16, 2015 – Mar 20, 2015	$25.31	$26.09	$24.58	$25.21	1,642,400
Mar 23, 2015 – Mar 27, 2015	$25.25	$27.18	$24.75	$26.95	2,631,400
Mar 30, 2015 – Apr 2, 2015	$27.09	$27.09	$24.57	$24.67	1,776,400
Apr 6, 2015 – Apr 10, 2015	$24.68	$24.68	$23.81	$24.28	1,710,200
Apr 13, 2015 – Apr 17, 2015	$24.63	$26.00	$23.68	$24.11	2,190,900
Apr 20, 2015 – Apr 24, 2015	$24.14	$24.49	$23.10	$24.30	1,990,800
Apr 27, 2015 – May 1, 2015	$24.28	$24.45	$23.39	$24.11	2,045,500
May 4, 2015 – May 8, 2015	$24.15	$24.15	$23.13	$23.78	1,610,200
May 11, 2015 – May 15, 2015	$23.85	$24.03	$22.80	$23.75	1,044,700
May 18, 2015 – May 22, 2015	$24.09	$26.22	$24.09	$26.11	1,630,100
May 25, 2015 – May 29, 2015	$26.43	$26.58	$25.56	$25.67	1,103,800
Jun 1, 2015 – Jun 5, 2015	$25.66	$26.49	$25.59	$26.40	1,113,500
Jun 8, 2015 – Jun 12, 2015	$26.35	$27.06	$25.37	$26.25	1,590,200
Jun 15, 2015 – Jun 19, 2015	$26.09	$27.18	$25.66	$26.19	1,412,500
Jun 22, 2015 – Jun 26, 2015	$26.26	$27.95	$26.01	$27.73	1,206,100
Jun 29, 2015 – Jul 3, 2015	$27.61	$28.14	$26.89	$27.91	853,100
Jul 6, 2015 – Jul 10, 2015	$27.69	$28.06	$25.80	$27.15	1,467,300
Jul 13, 2015 – Jul 17, 2015	$27.43	$28.52	$27.28	$28.22	2,021,400
Jul 20, 2015 – Jul 24, 2015	$28.34	$28.57	$24.89	$24.95	1,557,900
Jul 27, 2015 – Jul 31, 2015	$24.50	$24.53	$22.94	$23.79	1,702,000
Aug 3, 2015 – Aug 7, 2015	$23.90	$24.58	$22.98	$23.10	1,056,600
Aug 10, 2015 – Aug 14, 2015	$23.13	$23.55	$21.20	$21.57	1,661,500
Aug 17, 2015 – Aug 21, 2015	$21.49	$22.41	$20.19	$20.32	1,721,300
Aug 24, 2015 – Aug 28, 2015	$19.01	$20.90	$19.00	$20.36	2,073,000
Aug 31, 2015 – Sep 4, 2015	$20.17	$20.35	$18.74	$19.60	1,579,800
Sep 7, 2015 – Sep 11, 2015	$19.93	$19.93	$18.48	$19.16	910,600
Sep 14, 2015 – Sep 18, 2015	$18.97	$19.20	$17.83	$18.04	1,662,000
Sep 21, 2015 – Sep 25, 2015	$18.00	$18.20	$16.85	$17.45	875,500
Sep 28, 2015 – Oct 2, 2015	$17.39	$17.39	$15.33	$15.73	2,126,100
Oct 5, 2015 – Oct 9, 2015	$16.10	$19.18	$15.85	$19.09	1,800,000
Oct 12, 2015 – Oct 16, 2015	$18.87	$18.93	$18.02	$18.23	1,259,700
Oct 19, 2015 – Oct 23, 2015	$18.18	$19.20	$17.48	$18.94	1,200,700
Oct 26, 2015 – Oct 30, 2015	$18.94	$19.40	$18.03	$18.50	1,428,600
Nov 2, 2015 – Nov 6, 2015	$18.60	$19.14	$18.07	$18.70	1,645,800
Nov 9, 2015 – Nov 13, 2015	$18.63	$18.97	$17.81	$18.25	1,099,600
Nov 16, 2015 – Nov 20, 2015	$18.33	$19.93	$17.93	$19.48	1,762,300
Nov 23, 2015 – Nov 27, 2015	$19.41	$21.01	$19.36	$20.72	1,367,000
Nov 30, 2015 – Dec 4, 2015	$20.76	$21.19	$19.57	$20.23	1,212,800
Dec 7, 2015 – Dec 11, 2015	$20.26	$20.40	$18.74	$19.49	1,642,600
Dec 14, 2015 – Dec 18, 2015	$19.40	$20.83	$18.44	$20.58	1,714,000
Dec 21, 2015 – Dec 24, 2015	$20.78	$21.26	$20.12	$21.13	557,800
Dec 28, 2015 – Dec 31, 2015	$21.25	$21.25	$19.72	$20.19	503,000
Jan 4, 2016 – Jan 8, 2016	$19.90	$20.38	$16.03	$16.24	1,644,900
Jan 11, 2016 – Jan 15, 2016	$15.14	$16.06	$13.76	$14.11	2,824,500
Jan 18, 2016 – Jan 22, 2016	$14.20	$15.67	$12.62	$15.44	3,354,400
Jan 25, 2016 – Jan 29, 2016	$15.35	$15.80	$14.50	$15.67	1,533,400
Feb 1, 2016 – Feb 5, 2016	$15.37	$15.76	$13.75	$14.64	1,749,100
Feb 8, 2016 – Feb 12, 2016	$14.18	$14.23	$12.40	$13.27	1,534,900
Feb 15, 2016 – Feb 19, 2016	$13.51	$14.35	$12.96	$14.24	1,818,700
Feb 22, 2016 – Feb 26, 2016	$14.47	$14.91	$12.77	$13.80	1,250,100
Feb 29, 2016 – Mar 4, 2016	$13.91	$16.72	$13.68	$16.29	1,553,400
Mar 7, 2016 – Mar 11, 2016	$16.29	$16.65	$14.94	$16.56	1,789,900
Mar 14, 2016 – Mar 18, 2016	$16.79	$16.80	$15.75	$16.53	1,135,100
Mar 21, 2016 – Mar 24, 2016	$16.52	$17.28	$15.83	$15.99	1,029,600
Mar 28, 2016 – Apr 1, 2016	$16.07	$18.41	$15.76	$18.22	2,484,400
Apr 4, 2016 – Apr 8, 2016	$18.37	$18.37	$15.23	$15.65	1,507,300
Apr 11, 2016 – Apr 15, 2016	$15.65	$15.88	$15.05	$15.22	1,304,200
Apr 18, 2016 – Apr 22, 2016	$14.97	$15.65	$14.40	$14.64	1,614,500
Apr 25, 2016 – Apr 29, 2016	$14.60	$15.29	$13.44	$13.72	2,271,600
May 2, 2016 – May 6, 2016	$13.85	$14.68	$13.80	$14.49	2,064,100
May 9, 2016 – May 13, 2016	$14.51	$14.85	$14.14	$14.30	2,067,300
May 16, 2016 – May 20, 2016	$14.48	$14.69	$13.44	$14.07	2,386,000
May 23, 2016 – May 27, 2016	$14.14	$15.93	$14.02	$15.78	1,486,000
May 30, 2016 – Jun 3, 2016	$15.86	$16.14	$14.68	$14.76	1,299,700
Jun 6, 2016 – Jun 10, 2016	$14.79	$14.93	$13.76	$13.84	1,078,000
Jun 13, 2016 – Jun 17, 2016	$13.80	$13.93	$12.71	$13.13	1,598,100
Jun 20, 2016 – Jun 24, 2016	$13.23	$13.58	$12.70	$12.77	1,112,100
Jun 27, 2016 – Jun 30, 2016	$12.77	$13.25	$11.96	$13.05	1,359,000
Jul 4, 2016 – Jul 8, 2016	$13.45	$13.59	$12.93	$13.40	664,200
Jul 11, 2016 – Jul 15, 2016	$13.56	$14.84	$13.30	$14.78	1,062,100
Jul 18, 2016 – Jul 22, 2016	$14.71	$15.93	$14.50	$15.38	1,933,600
Jul 25, 2016 – Jul 29, 2016	$15.29	$15.97	$15.13	$15.50	1,416,700
Aug 1, 2016 – Aug 5, 2016	$15.59	$16.25	$15.41	$16.10	904,600
Aug 8, 2016 – Aug 12, 2016	$16.10	$16.24	$15.48	$15.69	782,700
Aug 15, 2016 – Aug 19, 2016	$15.76	$15.90	$14.43	$14.89	976,700
Aug 22, 2016 – Aug 26, 2016	$14.81	$15.28	$14.33	$14.84	796,200
Aug 29, 2016 – Sep 2, 2016	$14.79	$16.40	$14.77	$16.22	1,140,100
Sep 5, 2016 – Sep 9, 2016	$16.21	$16.21	$14.19	$14.43	1,074,000
Sep 12, 2016 – Sep 16, 2016	$14.44	$14.90	$14.03	$14.45	1,107,000
Sep 19, 2016 – Sep 23, 2016	$14.56	$14.78	$14.22	$14.48	999,000
Sep 26, 2016 – Sep 30, 2016	$14.42	$14.91	$13.83	$14.57	1,088,200
Oct 3, 2016 – Oct 7, 2016	$14.48	$14.57	$13.74	$14.39	1,031,500
Oct 10, 2016 – Oct 14, 2016	$14.40	$14.40	$13.38	$13.63	633,700
Oct 17, 2016 – Oct 21, 2016	$13.65	$14.16	$13.35	$14.03	1,104,800
Oct 24, 2016 – Oct 28, 2016	$14.15	$15.49	$13.76	$15.08	1,854,500
Oct 31, 2016 – Nov 4, 2016	$15.10	$15.48	$14.68	$14.95	1,492,900
Nov 7, 2016 – Nov 11, 2016	$14.99	$15.10	$13.61	$13.85	1,460,800
Nov 14, 2016 – Nov 18, 2016	$13.94	$14.75	$13.94	$14.55	1,391,200
Nov 21, 2016 – Nov 25, 2016	$14.52	$15.43	$14.38	$15.07	996,500
Nov 28, 2016 – Dec 2, 2016	$15.01	$15.01	$14.33	$14.56	957,900
Dec 5, 2016 – Dec 9, 2016	$14.41	$16.17	$14.41	$15.63	1,229,800
Dec 12, 2016 – Dec 16, 2016	$15.66	$15.99	$15.01	$15.06	1,145,000
Dec 19, 2016 – Dec 23, 2016	$15.09	$15.90	$14.96	$15.31	954,300
Dec 26, 2016 – Dec 30, 2016	$15.41	$15.62	$15.03	$15.27	377,500
Jan 2, 2017 – Jan 6, 2017	$15.40	$15.40	$14.76	$14.97	1,171,000
Jan 9, 2017 – Jan 13, 2017	$14.90	$15.36	$14.51	$15.20	1,303,500
Jan 16, 2017 – Jan 20, 2017	$15.14	$15.21	$14.01	$14.15	1,226,900
Jan 23, 2017 – Jan 27, 2017	$14.12	$14.63	$13.54	$14.43	1,011,500
Jan 30, 2017 – Feb 3, 2017	$14.39	$14.39	$13.83	$14.16	1,011,200
Feb 6, 2017 – Feb 10, 2017	$14.17	$16.81	$14.17	$16.70	3,232,300
Feb 13, 2017 – Feb 17, 2017	$16.70	$17.80	$16.40	$17.47	5,141,400
Feb 20, 2017 – Feb 24, 2017	$17.56	$17.99	$16.90	$17.04	1,415,500
Feb 27, 2017 – Mar 3, 2017	$17.04	$18.52	$16.87	$18.51	2,193,400
Mar 6, 2017 – Mar 10, 2017	$18.49	$18.52	$17.73	$18.24	1,792,400
Mar 13, 2017 – Mar 17, 2017	$18.28	$18.37	$17.68	$17.91	1,463,900
Mar 20, 2017 – Mar 24, 2017	$17.85	$18.10	$17.10	$17.59	1,543,100
Mar 27, 2017 – Mar 31, 2017	$17.48	$18.28	$17.31	$18.13	1,773,700
Apr 3, 2017 – Apr 7, 2017	$18.17	$19.19	$18.14	$19.10	1,479,200
Apr 10, 2017 – Apr 13, 2017	$18.96	$19.42	$18.68	$18.84	948,200
Apr 17, 2017 – Apr 21, 2017	$18.83	$18.96	$18.10	$18.86	989,100
Apr 24, 2017 – Apr 28, 2017	$18.45	$20.53	$18.17	$20.50	2,967,400
May 1, 2017 – May 5, 2017	$20.51	$20.92	$18.92	$19.12	1,702,800
May 8, 2017 – May 12, 2017	$19.18	$19.45	$18.59	$18.70	1,372,200
May 15, 2017 – May 19, 2017	$18.71	$19.33	$18.60	$19.23	1,199,600
May 22, 2017 – May 26, 2017	$19.25	$19.43	$18.74	$19.18	740,600
May 29, 2017 – Jun 2, 2017	$19.21	$19.55	$18.89	$19.34	1,062,500
Jun 5, 2017 – Jun 9, 2017	$19.33	$19.37	$18.72	$18.99	547,300
Jun 12, 2017 – Jun 16, 2017	$18.96	$19.27	$18.46	$19.19	996,400
Jun 19, 2017 – Jun 23, 2017	$19.23	$19.29	$18.92	$19.25	584,200
Jun 26, 2017 – Jun 30, 2017	$19.25	$20.14	$19.03	$19.59	1,718,400
Jul 3, 2017 – Jul 7, 2017	$19.59	$19.74	$18.47	$18.91	780,600
Jul 10, 2017 – Jul 14, 2017	$19.00	$20.35	$18.92	$20.31	2,533,400
Jul 17, 2017 – Jul 21, 2017	$20.35	$20.76	$20.09	$20.46	1,712,500
Jul 24, 2017 – Jul 28, 2017	$20.32	$20.84	$19.60	$20.71	1,542,500
Jul 31, 2017 – Aug 4, 2017	$20.84	$21.58	$20.77	$21.52	1,807,000
Aug 7, 2017 – Aug 11, 2017	$21.45	$21.82	$20.98	$21.20	2,838,000
Aug 14, 2017 – Aug 18, 2017	$20.87	$21.26	$20.20	$20.63	2,434,200
Aug 21, 2017 – Aug 25, 2017	$20.64	$21.78	$20.28	$21.39	1,994,500
Aug 28, 2017 – Sep 1, 2017	$21.37	$22.08	$20.97	$22.03	1,587,500
Sep 4, 2017 – Sep 8, 2017	$22.03	$22.15	$21.26	$22.09	1,305,700
Sep 11, 2017 – Sep 15, 2017	$22.23	$22.95	$22.23	$22.61	1,560,800
Sep 18, 2017 – Sep 22, 2017	$22.63	$23.83	$22.52	$23.75	1,139,600
Sep 25, 2017 – Sep 29, 2017	$23.75	$23.75	$22.95	$23.44	947,100
Oct 2, 2017 – Oct 6, 2017	$23.45	$24.24	$23.36	$24.20	920,000
Oct 9, 2017 – Oct 13, 2017	$24.40	$25.02	$23.99	$24.36	1,575,500
Oct 16, 2017 – Oct 20, 2017	$24.33	$24.51	$23.70	$24.14	972,300
Oct 23, 2017 – Oct 27, 2017	$24.43	$25.95	$24.40	$25.20	2,192,500
Oct 30, 2017 – Nov 3, 2017	$25.08	$26.42	$25.08	$25.78	1,755,100
Nov 6, 2017 – Nov 10, 2017	$25.76	$26.17	$25.36	$26.11	1,839,400
Nov 13, 2017 – Nov 17, 2017	$26.00	$26.76	$25.47	$26.54	1,114,600
Nov 20, 2017 – Nov 24, 2017	$26.60	$27.15	$26.58	$26.92	906,300
Nov 27, 2017 – Dec 1, 2017	$26.96	$27.00	$25.55	$26.11	1,192,100
Dec 4, 2017 – Dec 8, 2017	$26.17	$26.20	$24.07	$25.04	1,412,400
Dec 11, 2017 – Dec 15, 2017	$25.05	$25.36	$24.56	$24.94	1,884,100
Dec 18, 2017 – Dec 22, 2017	$25.02	$25.75	$24.62	$24.76	717,700
Dec 25, 2017 – Dec 29, 2017	$24.71	$25.14	$24.50	$24.78	471,000
Jan 1, 2018 – Jan 5, 2018	$24.75	$26.17	$24.51	$26.07	747,700
Jan 8, 2018 – Jan 12, 2018	$26.09	$27.56	$25.57	$27.19	1,759,100
Jan 15, 2018 – Jan 19, 2018	$27.15	$28.36	$26.57	$28.34	1,633,800
Jan 22, 2018 – Jan 26, 2018	$28.38	$29.07	$27.60	$29.01	1,202,000
Jan 29, 2018 – Feb 2, 2018	$29.01	$29.52	$28.26	$28.60	1,741,600
Feb 5, 2018 – Feb 9, 2018	$28.09	$29.73	$27.65	$28.50	2,542,200
Feb 12, 2018 – Feb 16, 2018	$28.59	$30.46	$28.42	$30.04	1,383,000
Feb 19, 2018 – Feb 23, 2018	$29.98	$31.87	$29.95	$30.84	2,196,100
Feb 26, 2018 – Mar 2, 2018	$30.97	$31.47	$29.66	$29.84	2,864,200
Mar 5, 2018 – Mar 9, 2018	$30.00	$31.01	$28.92	$30.69	3,142,400
Mar 12, 2018 – Mar 16, 2018	$30.81	$31.21	$29.63	$30.23	1,838,000
Mar 19, 2018 – Mar 23, 2018	$30.18	$31.32	$28.68	$28.91	2,053,700
Mar 26, 2018 – Mar 29, 2018	$29.27	$29.85	$27.79	$29.35	2,064,700
Apr 2, 2018 – Apr 6, 2018	$29.40	$30.98	$28.01	$30.33	1,802,700
Apr 9, 2018 – Apr 13, 2018	$30.46	$31.03	$29.74	$30.24	1,061,400
Apr 16, 2018 – Apr 20, 2018	$30.35	$32.00	$29.70	$29.90	1,677,500
Apr 23, 2018 – Apr 27, 2018	$29.92	$31.31	$29.00	$29.27	1,425,000
Apr 30, 2018 – May 4, 2018	$29.53	$30.92	$29.03	$29.96	2,125,500
May 7, 2018 – May 11, 2018	$30.13	$31.68	$29.66	$31.15	1,714,200
May 14, 2018 – May 18, 2018	$31.30	$33.25	$30.80	$32.44	1,059,700
May 21, 2018 – May 25, 2018	$32.55	$33.11	$31.43	$32.91	1,055,900
May 28, 2018 – Jun 1, 2018	$32.95	$33.44	$32.02	$32.44	1,241,700
Jun 4, 2018 – Jun 8, 2018	$32.46	$34.04	$32.32	$33.62	1,342,000
Jun 11, 2018 – Jun 15, 2018	$33.62	$33.70	$29.65	$30.81	1,922,700
Jun 18, 2018 – Jun 22, 2018	$30.62	$31.00	$29.92	$30.67	949,200
Jun 25, 2018 – Jun 29, 2018	$30.62	$31.90	$29.45	$31.64	1,247,700
Jul 2, 2018 – Jul 6, 2018	$31.67	$31.87	$30.75	$31.14	762,000
Jul 9, 2018 – Jul 13, 2018	$31.24	$32.22	$30.36	$31.84	889,500
Jul 16, 2018 – Jul 20, 2018	$31.92	$33.74	$29.04	$29.38	1,598,200
Jul 23, 2018 – Jul 27, 2018	$29.40	$30.00	$28.20	$29.27	1,945,900
Jul 30, 2018 – Aug 3, 2018	$29.38	$29.44	$27.54	$27.73	2,783,400
Aug 6, 2018 – Aug 10, 2018	$27.70	$28.53	$26.89	$28.20	1,797,100
Aug 13, 2018 – Aug 17, 2018	$28.20	$31.39	$28.20	$31.35	2,096,500
Aug 20, 2018 – Aug 24, 2018	$31.34	$32.32	$30.14	$30.36	1,205,000
Aug 27, 2018 – Aug 31, 2018	$30.46	$31.20	$30.01	$30.09	749,900
Sep 3, 2018 – Sep 7, 2018	$29.94	$30.36	$29.23	$29.96	757,000
Sep 10, 2018 – Sep 14, 2018	$30.03	$30.96	$29.48	$29.71	871,500
Sep 17, 2018 – Sep 21, 2018	$29.62	$30.22	$25.69	$26.28	2,708,500
Sep 24, 2018 – Sep 28, 2018	$26.06	$26.81	$23.98	$24.08	3,221,500
Oct 1, 2018 – Oct 5, 2018	$24.27	$24.60	$22.46	$23.01	2,622,100
Oct 8, 2018 – Oct 12, 2018	$22.86	$23.01	$20.89	$21.26	2,666,200
Oct 15, 2018 – Oct 19, 2018	$21.26	$21.48	$19.27	$20.49	3,566,200
Oct 22, 2018 – Oct 26, 2018	$20.57	$21.14	$18.66	$19.04	3,653,800
Oct 29, 2018 – Nov 2, 2018	$18.91	$21.97	$18.27	$21.23	3,281,300
Nov 5, 2018 – Nov 9, 2018	$21.12	$21.12	$18.75	$19.09	2,275,800
Nov 12, 2018 – Nov 16, 2018	$19.04	$19.79	$16.71	$18.35	4,537,700
Nov 19, 2018 – Nov 23, 2018	$18.33	$19.21	$17.98	$19.00	2,896,700
Nov 26, 2018 – Nov 30, 2018	$19.11	$19.78	$17.99	$18.21	2,282,000
Dec 3, 2018 – Dec 7, 2018	$18.65	$18.70	$16.25	$17.41	3,059,700
Dec 10, 2018 – Dec 14, 2018	$17.40	$17.40	$14.54	$14.87	2,983,300
Dec 17, 2018 – Dec 21, 2018	$14.73	$16.29	$14.48	$15.57	3,484,200
Dec 24, 2018 – Dec 28, 2018	$15.62	$16.69	$15.19	$16.46	758,400
Dec 31, 2018 – Jan 4, 2019	$16.59	$16.83	$15.95	$16.35	1,160,600
Jan 7, 2019 – Jan 11, 2019	$16.39	$17.34	$15.56	$17.14	1,711,300
Jan 14, 2019 – Jan 18, 2019	$17.02	$17.18	$16.02	$17.00	1,837,500
Jan 21, 2019 – Jan 25, 2019	$16.90	$18.92	$15.70	$18.41	1,881,600
Jan 28, 2019 – Feb 1, 2019	$18.29	$18.59	$17.50	$18.48	1,766,300
Feb 4, 2019 – Feb 8, 2019	$18.52	$18.52	$16.77	$16.84	1,241,300
Feb 11, 2019 – Feb 15, 2019	$16.85	$16.99	$15.61	$15.84	1,029,500
Feb 18, 2019 – Feb 22, 2019	$15.86	$16.05	$15.31	$15.75	1,277,500
Feb 25, 2019 – Mar 1, 2019	$16.09	$16.29	$14.00	$14.20	3,439,500
Mar 4, 2019 – Mar 8, 2019	$14.23	$14.77	$13.43	$14.68	2,453,700
Mar 11, 2019 – Mar 15, 2019	$15.07	$15.75	$14.04	$14.20	2,339,600
Mar 18, 2019 – Mar 22, 2019	$14.28	$14.56	$13.62	$13.66	2,806,300
Mar 25, 2019 – Mar 29, 2019	$13.65	$13.81	$12.91	$13.70	2,226,400
Apr 1, 2019 – Apr 5, 2019	$13.80	$14.67	$13.56	$14.45	1,537,600
Apr 8, 2019 – Apr 12, 2019	$14.47	$14.50	$13.81	$14.22	1,327,300
Apr 15, 2019 – Apr 18, 2019	$14.25	$14.66	$13.50	$13.96	1,555,300
Apr 22, 2019 – Apr 26, 2019	$13.91	$13.96	$12.68	$13.87	2,773,200
Apr 29, 2019 – May 3, 2019	$13.90	$14.15	$12.91	$13.03	1,924,100
May 6, 2019 – May 10, 2019	$12.96	$13.01	$11.40	$11.67	2,903,300
May 13, 2019 – May 17, 2019	$11.60	$11.60	$10.20	$10.22	2,467,200
May 20, 2019 – May 24, 2019	$10.32	$10.34	$9.18	$9.74	2,106,500
May 27, 2019 – May 31, 2019	$9.84	$9.99	$8.80	$8.80	2,812,900
Jun 3, 2019 – Jun 7, 2019	$8.82	$9.43	$8.66	$8.86	2,613,500
Jun 10, 2019 – Jun 14, 2019	$8.96	$11.09	$8.55	$10.80	3,922,100
Jun 17, 2019 – Jun 21, 2019	$10.94	$11.55	$10.37	$10.84	3,038,100
Jun 24, 2019 – Jun 28, 2019	$10.85	$11.00	$10.43	$10.63	1,865,000
Jul 1, 2019 – Jul 5, 2019	$10.73	$11.29	$10.57	$11.00	1,044,100
Jul 8, 2019 – Jul 12, 2019	$10.95	$11.20	$10.23	$10.27	2,609,400
Jul 15, 2019 – Jul 19, 2019	$10.30	$11.09	$10.05	$10.77	2,021,700
Jul 22, 2019 – Jul 26, 2019	$10.74	$11.25	$10.20	$10.30	2,169,500
Jul 29, 2019 – Aug 2, 2019	$10.25	$10.27	$9.11	$9.46	2,572,400
Aug 5, 2019 – Aug 9, 2019	$9.35	$9.43	$8.76	$8.80	2,833,400
Aug 12, 2019 – Aug 16, 2019	$15.28	$15.38	$15.05	$15.30	8,168,800
Aug 19, 2019 – Aug 23, 2019	$15.30	$15.35	$15.06	$15.26	4,345,400
Aug 26, 2019 – Aug 30, 2019	$15.31	$15.48	$15.13	$15.32	1,724,500
Sep 2, 2019 – Sep 6, 2019	$15.26	$15.37	$15.04	$15.17	1,137,700
Sep 9, 2019 – Sep 13, 2019	$15.18	$15.48	$15.15	$15.39	1,082,700
Sep 16, 2019 – Sep 20, 2019	$15.40	$15.56	$15.24	$15.45	1,341,300
Sep 23, 2019 – Sep 27, 2019	$15.40	$15.54	$15.38	$15.50	1,045,500
Sep 30, 2019 – Oct 4, 2019	$15.45	$15.57	$15.35	$15.55	737,400
Oct 7, 2019 – Oct 11, 2019	$15.55	$15.65	$15.40	$15.44	1,366,200
Oct 14, 2019 – Oct 18, 2019	$15.52	$15.77	$15.43	$15.49	699,600
Oct 21, 2019 – Oct 25, 2019	$15.51	$15.64	$15.44	$15.44	1,345,200
Oct 28, 2019 – Nov 1, 2019	$15.46	$15.94	$15.43	$15.92	5,434,200
Nov 4, 2019 – Nov 8, 2019	$15.92	$15.93	$15.85	$15.90	2,255,500
Nov 11, 2019 – Nov 15, 2019	$15.91	$15.99	$15.89	$15.94	1,323,900
Nov 18, 2019 – Nov 22, 2019	$15.93	$15.97	$15.84	$15.84	4,578,700
Nov 25, 2019 – Nov 29, 2019	$15.90	$15.93	$15.81	$15.87	1,265,500
Dec 2, 2019 – Dec 6, 2019	$15.92	$15.93	$15.52	$15.76	2,073,000
Dec 9, 2019 – Dec 13, 2019	$15.84	$15.86	$15.39	$15.45	1,973,200
Dec 16, 2019 – Dec 20, 2019	$15.49	$15.73	$11.87	$12.68	6,900,100
Dec 23, 2019 – Dec 27, 2019	$12.75	$12.76	$12.10	$12.10	1,394,200
Dec 30, 2019 – Jan 3, 2020	$12.01	$12.23	$11.49	$11.57	2,076,900
Jan 6, 2020 – Jan 10, 2020	$11.50	$12.76	$11.50	$12.75	3,003,000
Jan 13, 2020 – Jan 17, 2020	$12.80	$14.00	$12.72	$13.65	2,631,700
Jan 20, 2020 – Jan 24, 2020	$13.65	$13.85	$12.76	$12.83	1,583,800
Jan 27, 2020 – Jan 31, 2020	$12.72	$13.06	$11.81	$11.89	1,743,000
Feb 3, 2020 – Feb 7, 2020	$11.80	$13.39	$11.76	$13.26	2,960,400
Feb 10, 2020 – Feb 14, 2020	$13.22	$14.25	$13.13	$13.84	1,881,200
Feb 17, 2020 – Feb 21, 2020	$13.76	$13.82	$13.16	$13.35	1,375,500
Feb 24, 2020 – Feb 28, 2020	$12.99	$13.57	$10.82	$11.14	2,339,200
Mar 2, 2020 – Mar 6, 2020	$11.27	$11.73	$10.24	$10.40	2,548,000
Mar 9, 2020 – Mar 13, 2020	$9.52	$9.87	$7.05	$8.10	3,613,800
Mar 16, 2020 – Mar 20, 2020	$8.25	$8.25	$6.54	$6.66	3,423,100
Mar 23, 2020 – Mar 27, 2020	$6.61	$7.73	$6.11	$6.81	2,404,500
Mar 30, 2020 – Apr 3, 2020	$6.90	$7.57	$6.23	$6.55	2,149,300
Apr 6, 2020 – Apr 9, 2020	$6.75	$8.81	$6.75	$8.45	2,215,800
Apr 13, 2020 – Apr 17, 2020	$8.36	$8.72	$7.25	$7.63	1,661,500
Apr 20, 2020 – Apr 24, 2020	$7.54	$8.45	$7.31	$8.41	1,733,300
Apr 27, 2020 – May 1, 2020	$8.50	$10.25	$8.16	$9.05	2,606,900
May 4, 2020 – May 8, 2020	$8.85	$9.91	$8.67	$9.55	1,224,500
May 11, 2020 – May 15, 2020	$9.41	$9.69	$8.47	$8.96	1,046,100
May 18, 2020 – May 22, 2020	$9.44	$10.40	$9.40	$10.12	1,125,100
May 25, 2020 – May 29, 2020	$10.15	$10.35	$9.63	$10.15	1,039,800
Jun 1, 2020 – Jun 5, 2020	$10.22	$11.86	$10.02	$11.61	1,094,900
Jun 8, 2020 – Jun 12, 2020	$11.89	$12.23	$10.16	$10.52	1,396,200
Jun 15, 2020 – Jun 19, 2020	$10.22	$11.52	$10.16	$11.06	976,600
Jun 22, 2020 – Jun 26, 2020	$11.17	$12.14	$10.78	$11.27	1,150,900
Jun 29, 2020 – Jul 3, 2020	$11.42	$12.43	$11.13	$12.22	766,900
Jul 6, 2020 – Jul 10, 2020	$12.42	$14.45	$12.25	$14.13	1,221,700
Jul 13, 2020 – Jul 17, 2020	$14.34	$15.78	$13.95	$15.65	1,674,600
Jul 20, 2020 – Jul 24, 2020	$15.36	$15.90	$14.71	$15.74	1,650,100
Jul 27, 2020 – Jul 31, 2020	$15.99	$16.65	$15.71	$15.98	2,270,600
Aug 3, 2020 – Aug 7, 2020	$15.97	$16.47	$15.72	$16.25	1,413,200
Aug 10, 2020 – Aug 14, 2020	$16.25	$16.65	$15.51	$16.41	1,229,300
Aug 17, 2020 – Aug 21, 2020	$16.65	$19.06	$16.49	$18.36	2,417,500
Aug 24, 2020 – Aug 28, 2020	$18.54	$18.70	$17.00	$17.76	1,676,200
Aug 31, 2020 – Sep 4, 2020	$17.80	$18.03	$16.05	$16.57	1,918,800
Sep 7, 2020 – Sep 11, 2020	$16.25	$16.65	$16.03	$16.50	1,292,200
Sep 14, 2020 – Sep 18, 2020	$16.64	$17.36	$16.00	$16.66	1,783,800
Sep 21, 2020 – Sep 25, 2020	$16.27	$16.27	$14.68	$14.87	1,589,100
Sep 28, 2020 – Oct 2, 2020	$15.00	$15.76	$14.75	$15.64	1,421,300
Oct 5, 2020 – Oct 9, 2020	$15.65	$16.32	$15.37	$15.63	1,158,100
Oct 12, 2020 – Oct 16, 2020	$15.61	$15.61	$14.64	$15.17	711,800
Oct 19, 2020 – Oct 23, 2020	$15.15	$18.40	$15.15	$16.30	2,393,600
Oct 26, 2020 – Oct 30, 2020	$16.28	$17.20	$16.02	$16.16	2,247,500
Nov 2, 2020 – Nov 6, 2020	$16.38	$18.30	$16.36	$17.83	1,793,900
Nov 9, 2020 – Nov 13, 2020	$18.47	$18.67	$16.68	$17.04	1,460,600
Nov 16, 2020 – Nov 20, 2020	$17.25	$18.39	$17.21	$17.93	1,501,100
Nov 23, 2020 – Nov 27, 2020	$17.96	$20.31	$17.95	$18.84	1,530,000
Nov 30, 2020 – Dec 4, 2020	$18.83	$20.98	$18.32	$20.82	1,761,500
Dec 7, 2020 – Dec 11, 2020	$20.88	$22.76	$20.54	$22.53	1,736,000
Dec 14, 2020 – Dec 18, 2020	$22.80	$23.17	$22.10	$22.50	2,139,900
Dec 21, 2020 – Dec 24, 2020	$21.95	$23.47	$21.92	$22.99	815,900
Dec 28, 2020 – Dec 31, 2020	$23.10	$23.93	$22.49	$22.98	717,900
Jan 4, 2021 – Jan 8, 2021	$23.20	$24.23	$22.35	$23.98	1,934,000
Jan 11, 2021 – Jan 15, 2021	$23.85	$23.86	$22.07	$22.75	1,423,900
Jan 18, 2021 – Jan 22, 2021	$22.76	$24.50	$21.92	$23.67	1,714,200
Jan 25, 2021 – Jan 29, 2021	$23.66	$25.16	$23.00	$23.61	1,674,300
Feb 1, 2021 – Feb 5, 2021	$23.58	$27.80	$23.58	$27.73	2,195,300
Feb 8, 2021 – Feb 12, 2021	$28.05	$28.20	$26.25	$27.70	1,398,500
Feb 15, 2021 – Feb 19, 2021	$27.83	$29.00	$24.97	$25.81	2,119,500
Feb 22, 2021 – Feb 26, 2021	$26.00	$26.28	$23.61	$25.96	1,783,500
Mar 1, 2021 – Mar 5, 2021	$26.66	$26.90	$24.62	$26.35	2,156,000
Mar 8, 2021 – Mar 12, 2021	$26.33	$27.09	$25.37	$26.44	1,409,500
Mar 15, 2021 – Mar 19, 2021	$26.63	$27.70	$25.59	$25.86	1,766,100
Mar 22, 2021 – Mar 26, 2021	$25.80	$27.07	$22.46	$25.14	2,387,900
Mar 29, 2021 – Apr 1, 2021	$25.22	$27.17	$24.44	$27.10	1,558,700
Apr 5, 2021 – Apr 9, 2021	$27.44	$31.05	$27.28	$30.26	2,823,100
Apr 12, 2021 – Apr 16, 2021	$30.28	$32.11	$29.67	$31.85	2,358,300
Apr 19, 2021 – Apr 23, 2021	$31.99	$33.93	$30.42	$31.27	3,494,400
Apr 26, 2021 – Apr 30, 2021	$31.45	$32.94	$30.10	$30.70	2,697,100
May 3, 2021 – May 7, 2021	$31.44	$34.38	$31.09	$34.33	2,832,500
May 10, 2021 – May 14, 2021	$34.50	$35.53	$31.30	$31.39	2,432,600
May 17, 2021 – May 21, 2021	$31.61	$32.04	$27.64	$29.19	3,325,500
May 24, 2021 – May 28, 2021	$29.36	$30.43	$28.12	$29.93	2,990,900
May 31, 2021 – Jun 4, 2021	$29.83	$30.05	$27.57	$27.84	2,584,000
Jun 7, 2021 – Jun 11, 2021	$27.78	$28.08	$25.67	$27.05	2,874,500
Jun 14, 2021 – Jun 18, 2021	$27.29	$27.66	$25.21	$26.86	2,904,400
Jun 21, 2021 – Jun 25, 2021	$26.95	$28.28	$26.86	$26.93	1,781,000
Jun 28, 2021 – Jul 2, 2021	$26.96	$28.63	$26.73	$28.10	1,274,600
Jul 5, 2021 – Jul 9, 2021	$28.31	$29.28	$26.99	$28.08	1,553,600
Jul 12, 2021 – Jul 16, 2021	$28.10	$28.17	$24.08	$24.26	2,340,700
Jul 19, 2021 – Jul 23, 2021	$23.86	$24.87	$22.85	$24.42	1,938,900
Jul 26, 2021 – Jul 30, 2021	$24.60	$25.04	$23.01	$24.09	1,999,600
Aug 2, 2021 – Aug 6, 2021	$23.90	$26.33	$23.90	$24.78	2,257,900
Aug 9, 2021 – Aug 13, 2021	$24.73	$25.88	$24.40	$25.47	1,139,300
Aug 16, 2021 – Aug 20, 2021	$25.31	$25.53	$23.78	$24.34	1,549,200
Aug 23, 2021 – Aug 27, 2021	$24.50	$27.43	$24.14	$26.96	1,552,500
Aug 30, 2021 – Sep 3, 2021	$27.07	$28.62	$26.42	$28.44	1,161,800
Sep 6, 2021 – Sep 10, 2021	$28.48	$29.15	$27.80	$28.15	1,593,400
Sep 13, 2021 – Sep 17, 2021	$28.36	$28.60	$25.62	$26.25	1,447,400
Sep 20, 2021 – Sep 24, 2021	$25.80	$28.69	$24.87	$28.53	1,113,100
Sep 27, 2021 – Oct 1, 2021	$28.60	$29.37	$27.45	$28.03	868,400
Oct 4, 2021 – Oct 8, 2021	$27.87	$27.99	$26.81	$27.62	901,900
Oct 11, 2021 – Oct 15, 2021	$27.50	$30.04	$27.50	$29.47	1,220,600
Oct 18, 2021 – Oct 22, 2021	$29.33	$29.59	$27.51	$28.03	1,101,700
Oct 25, 2021 – Oct 29, 2021	$28.22	$28.51	$25.50	$25.64	1,509,800
Nov 1, 2021 – Nov 5, 2021	$25.82	$26.85	$25.26	$26.73	1,082,700
Nov 8, 2021 – Nov 12, 2021	$26.74	$27.69	$26.45	$27.05	951,100
Nov 15, 2021 – Nov 19, 2021	$27.04	$28.57	$26.50	$28.19	658,900
Nov 22, 2021 – Nov 26, 2021	$28.17	$30.00	$27.33	$27.34	1,063,400
Nov 29, 2021 – Dec 3, 2021	$27.48	$30.00	$26.76	$28.77	1,265,200
Dec 6, 2021 – Dec 10, 2021	$28.99	$30.30	$28.87	$30.02	1,078,600
Dec 13, 2021 – Dec 17, 2021	$30.26	$30.30	$28.51	$29.55	1,273,800
Dec 20, 2021 – Dec 24, 2021	$29.18	$29.51	$28.07	$29.27	937,900
Dec 27, 2021 – Dec 31, 2021	$29.50	$32.42	$29.49	$32.06	1,023,500
Jan 3, 2022 – Jan 7, 2022	$32.00	$32.36	$30.61	$31.63	800,000
Jan 10, 2022 – Jan 14, 2022	$31.81	$33.89	$30.27	$32.77	1,766,100
Jan 17, 2022 – Jan 21, 2022	$32.85	$33.03	$28.57	$28.76	1,398,300
Jan 24, 2022 – Jan 28, 2022	$28.00	$28.76	$27.03	$28.66	1,579,900
Jan 31, 2022 – Feb 4, 2022	$28.32	$29.79	$27.61	$27.73	1,734,100
Feb 7, 2022 – Feb 11, 2022	$27.80	$30.50	$26.80	$30.05	1,901,700
Feb 14, 2022 – Feb 18, 2022	$30.14	$30.35	$29.20	$29.20	899,400
Feb 21, 2022 – Feb 25, 2022	$29.08	$29.39	$26.34	$28.90	896,000
Feb 28, 2022 – Mar 4, 2022	$28.29	$29.46	$27.00	$28.90	2,253,400
Mar 7, 2022 – Mar 11, 2022	$28.90	$29.29	$27.08	$28.41	2,153,800
Mar 14, 2022 – Mar 18, 2022	$28.62	$30.37	$27.05	$30.27	1,917,000
Mar 21, 2022 – Mar 25, 2022	$30.31	$30.34	$26.74	$26.77	1,548,500
Mar 28, 2022 – Apr 1, 2022	$26.75	$27.55	$24.31	$24.47	1,961,100
Apr 4, 2022 – Apr 8, 2022	$24.59	$24.95	$22.16	$23.50	2,528,100
Apr 11, 2022 – Apr 14, 2022	$23.68	$24.16	$22.98	$24.09	1,305,400
Apr 18, 2022 – Apr 22, 2022	$24.00	$26.42	$23.88	$24.39	1,281,900
Apr 25, 2022 – Apr 29, 2022	$24.03	$25.29	$23.12	$24.48	1,581,600
May 2, 2022 – May 6, 2022	$24.39	$26.80	$24.18	$25.56	1,712,000
May 9, 2022 – May 13, 2022	$25.15	$26.00	$22.89	$23.99	2,040,400
May 16, 2022 – May 20, 2022	$23.94	$25.92	$23.63	$24.14	1,411,900
May 23, 2022 – May 27, 2022	$24.20	$26.61	$23.65	$26.01	1,396,900
May 30, 2022 – Jun 3, 2022	$26.15	$27.14	$25.51	$26.65	1,732,400
Jun 6, 2022 – Jun 10, 2022	$26.75	$27.19	$24.43	$24.69	1,195,600
Jun 13, 2022 – Jun 17, 2022	$24.06	$24.14	$21.90	$22.58	1,613,600
Jun 20, 2022 – Jun 24, 2022	$22.51	$23.38	$21.74	$22.53	1,747,400
Jun 27, 2022 – Jun 30, 2022	$22.62	$23.20	$21.01	$22.45	1,504,900
Jul 4, 2022 – Jul 8, 2022	$22.62	$25.10	$21.45	$24.45	1,496,700
Jul 11, 2022 – Jul 15, 2022	$24.25	$25.94	$24.00	$24.58	1,255,100
Jul 18, 2022 – Jul 22, 2022	$24.79	$27.14	$24.41	$26.38	1,639,700
Jul 25, 2022 – Jul 29, 2022	$26.42	$27.31	$25.56	$27.25	1,150,900
Aug 1, 2022 – Aug 5, 2022	$26.75	$27.59	$26.30	$26.91	722,000
Aug 8, 2022 – Aug 12, 2022	$26.93	$27.95	$26.33	$27.93	936,800
Aug 15, 2022 – Aug 19, 2022	$27.93	$28.08	$27.19	$27.50	474,300
Aug 22, 2022 – Aug 26, 2022	$27.17	$27.73	$26.47	$26.99	725,500
Aug 29, 2022 – Sep 2, 2022	$26.71	$26.96	$24.15	$24.38	769,000
Sep 5, 2022 – Sep 9, 2022	$24.29	$24.47	$23.00	$24.10	787,800
Sep 12, 2022 – Sep 16, 2022	$24.26	$25.27	$22.14	$22.92	1,836,600
Sep 19, 2022 – Sep 23, 2022	$22.73	$23.32	$20.02	$20.19	1,253,700
Sep 26, 2022 – Sep 30, 2022	$20.00	$20.49	$18.97	$20.11	1,006,000
Oct 3, 2022 – Oct 7, 2022	$20.30	$20.49	$18.86	$19.40	1,383,200
Oct 10, 2022 – Oct 14, 2022	$19.22	$20.74	$19.20	$20.34	799,000
Oct 17, 2022 – Oct 21, 2022	$20.66	$20.66	$18.42	$19.46	1,009,200
Oct 24, 2022 – Oct 28, 2022	$19.28	$21.12	$18.58	$21.05	1,205,000
Oct 31, 2022 – Nov 4, 2022	$20.87	$21.75	$19.84	$21.29	1,486,800
Nov 7, 2022 – Nov 11, 2022	$21.30	$23.84	$21.30	$23.81	1,213,100
Nov 14, 2022 – Nov 18, 2022	$23.77	$24.90	$23.38	$24.20	1,235,300
Nov 21, 2022 – Nov 25, 2022	$24.11	$24.88	$23.90	$24.40	642,400
Nov 28, 2022 – Dec 2, 2022	$24.40	$24.78	$23.13	$23.82	960,700
Dec 5, 2022 – Dec 9, 2022	$23.80	$24.04	$23.05	$23.45	1,125,800
Dec 12, 2022 – Dec 16, 2022	$23.47	$24.42	$22.21	$22.23	1,076,900
Dec 19, 2022 – Dec 23, 2022	$22.27	$22.32	$20.39	$20.88	910,500
Dec 26, 2022 – Dec 30, 2022	$20.89	$22.13	$20.84	$21.31	765,600
Jan 2, 2023 – Jan 6, 2023	$21.25	$22.28	$21.20	$22.21	477,100
Jan 9, 2023 – Jan 13, 2023	$22.21	$22.38	$21.53	$21.85	694,300
Jan 16, 2023 – Jan 20, 2023	$21.78	$22.58	$21.02	$21.90	843,100
Jan 23, 2023 – Jan 27, 2023	$21.94	$25.80	$21.53	$25.38	1,442,200
Jan 30, 2023 – Feb 3, 2023	$25.08	$27.36	$24.33	$26.75	1,440,300
Feb 6, 2023 – Feb 10, 2023	$26.51	$27.00	$25.04	$25.11	915,200
Feb 13, 2023 – Feb 17, 2023	$25.30	$25.40	$22.92	$23.01	1,223,900
Feb 20, 2023 – Feb 24, 2023	$22.70	$23.23	$21.96	$23.16	961,800
Feb 27, 2023 – Mar 3, 2023	$23.08	$23.48	$21.73	$23.04	1,473,000
Mar 6, 2023 – Mar 10, 2023	$23.02	$25.08	$22.74	$23.19	1,305,600
Mar 13, 2023 – Mar 17, 2023	$22.62	$23.36	$21.95	$23.13	1,201,400
Mar 20, 2023 – Mar 24, 2023	$23.15	$23.43	$21.61	$21.88	605,600
Mar 27, 2023 – Mar 31, 2023	$21.94	$21.98	$21.10	$21.72	697,300
Apr 3, 2023 – Apr 6, 2023	$21.81	$22.15	$19.99	$20.70	700,100
Apr 10, 2023 – Apr 14, 2023	$20.69	$21.61	$20.61	$21.38	674,000
Apr 17, 2023 – Apr 21, 2023	$21.42	$22.34	$21.16	$21.76	568,900
Apr 24, 2023 – Apr 28, 2023	$21.63	$21.81	$19.91	$20.36	723,600
May 1, 2023 – May 5, 2023	$20.38	$21.38	$19.99	$21.15	809,200
May 8, 2023 – May 12, 2023	$21.00	$22.00	$20.66	$21.20	995,300
May 15, 2023 – May 19, 2023	$21.32	$21.44	$20.53	$20.86	717,300
May 22, 2023 – May 26, 2023	$20.92	$21.08	$19.55	$19.67	456,600
May 29, 2023 – Jun 2, 2023	$19.67	$20.20	$18.86	$19.65	669,000
Jun 5, 2023 – Jun 9, 2023	$19.39	$21.03	$18.74	$20.61	981,100
Jun 12, 2023 – Jun 16, 2023	$20.52	$21.92	$20.41	$21.31	787,300
Jun 19, 2023 – Jun 23, 2023	$21.41	$21.56	$20.76	$20.80	460,800
Jun 26, 2023 – Jun 30, 2023	$20.85	$23.91	$20.70	$23.78	1,058,400
Jul 3, 2023 – Jul 7, 2023	$23.98	$23.99	$21.83	$22.95	433,000
Jul 10, 2023 – Jul 14, 2023	$22.96	$23.88	$22.07	$22.51	521,800
Jul 17, 2023 – Jul 21, 2023	$22.37	$23.75	$22.04	$22.17	567,400
Jul 24, 2023 – Jul 28, 2023	$22.17	$22.63	$20.64	$20.89	664,200
Jul 31, 2023 – Aug 4, 2023	$20.95	$21.24	$19.35	$19.80	1,005,800
Aug 7, 2023 – Aug 11, 2023	$19.85	$20.29	$19.48	$20.13	615,800
Aug 14, 2023 – Aug 18, 2023	$20.16	$20.35	$19.29	$19.87	649,500
Aug 21, 2023 – Aug 25, 2023	$19.83	$19.92	$19.16	$19.44	631,000
Aug 28, 2023 – Sep 1, 2023	$19.46	$20.89	$19.31	$20.28	828,800
Sep 4, 2023 – Sep 8, 2023	$19.96	$20.28	$18.56	$18.65	982,100
Sep 11, 2023 – Sep 15, 2023	$18.69	$18.91	$18.05	$18.32	1,010,000
Sep 18, 2023 – Sep 22, 2023	$18.30	$18.30	$17.42	$17.62	753,100
Sep 25, 2023 – Sep 29, 2023	$17.36	$17.37	$16.62	$16.87	1,350,400
Oct 2, 2023 – Oct 6, 2023	$16.72	$16.89	$14.84	$15.34	1,257,100
Oct 9, 2023 – Oct 13, 2023	$15.40	$15.55	$14.25	$14.35	1,188,100
Oct 16, 2023 – Oct 20, 2023	$14.40	$15.26	$13.95	$14.20	1,202,500
Oct 23, 2023 – Oct 27, 2023	$13.91	$14.40	$13.41	$14.12	1,273,000
Oct 30, 2023 – Nov 3, 2023	$14.22	$16.62	$14.03	$16.22	1,538,600
Nov 6, 2023 – Nov 10, 2023	$16.14	$16.71	$15.40	$15.51	1,358,000
Nov 13, 2023 – Nov 17, 2023	$15.35	$17.11	$15.31	$16.88	1,202,200
Nov 20, 2023 – Nov 24, 2023	$16.78	$17.78	$16.78	$17.48	700,900
Nov 27, 2023 – Dec 1, 2023	$17.51	$17.76	$16.05	$16.84	1,382,900
Dec 4, 2023 – Dec 8, 2023	$16.50	$17.44	$15.26	$15.55	1,015,509
Dec 11, 2023 – Dec 15, 2023	$15.42	$16.35	$14.63	$16.01	1,224,329
Dec 18, 2023 – Dec 22, 2023	$16.31	$18.44	$15.78	$18.15	1,610,388
Dec 25, 2023 – Dec 29, 2023	$18.15	$18.32	$17.71	$17.85	263,763
Jan 1, 2024 – Jan 5, 2024	$17.78	$18.38	$17.25	$18.31	606,782
Jan 8, 2024 – Jan 12, 2024	$18.15	$19.30	$17.34	$17.93	1,039,251
Jan 15, 2024 – Jan 19, 2024	$18.00	$18.41	$16.69	$17.33	759,312
Jan 22, 2024 – Jan 26, 2024	$17.42	$17.61	$16.58	$17.10	634,870
Jan 29, 2024 – Feb 2, 2024	$16.97	$16.97	$15.76	$16.05	760,962
Feb 5, 2024 – Feb 9, 2024	$15.82	$16.06	$14.24	$15.55	1,218,383
Feb 12, 2024 – Feb 16, 2024	$15.55	$16.49	$14.88	$16.28	775,013
Feb 19, 2024 – Feb 23, 2024	$16.23	$16.91	$15.77	$16.39	577,183
Feb 26, 2024 – Mar 1, 2024	$16.31	$17.01	$15.68	$16.87	850,981
Mar 4, 2024 – Mar 8, 2024	$16.87	$17.09	$15.49	$16.11	935,592
Mar 11, 2024 – Mar 15, 2024	$15.98	$17.04	$15.98	$16.25	830,373
Mar 18, 2024 – Mar 22, 2024	$16.20	$17.81	$15.92	$17.23	1,292,825
Mar 25, 2024 – Mar 28, 2024	$17.24	$17.66	$16.76	$17.11	684,641
Apr 1, 2024 – Apr 5, 2024	$17.12	$17.22	$15.60	$15.70	1,520,509
Apr 8, 2024 – Apr 12, 2024	$15.87	$16.06	$15.11	$15.19	781,249
Apr 15, 2024 – Apr 19, 2024	$15.22	$15.44	$14.26	$14.42	1,190,854
Apr 22, 2024 – Apr 26, 2024	$14.42	$14.53	$13.76	$14.23	1,035,457
Apr 29, 2024 – May 3, 2024	$14.32	$15.46	$14.13	$14.80	972,247
May 6, 2024 – May 10, 2024	$14.80	$15.49	$14.63	$14.87	952,182
May 13, 2024 – May 17, 2024	$14.85	$15.79	$14.81	$15.31	683,952
May 20, 2024 – May 24, 2024	$15.25	$15.84	$15.06	$15.32	597,970
May 27, 2024 – May 31, 2024	$15.32	$15.76	$14.73	$14.98	605,475
Jun 3, 2024 – Jun 7, 2024	$14.98	$15.36	$14.79	$14.83	519,016
Jun 10, 2024 – Jun 14, 2024	$14.75	$15.27	$14.63	$14.89	491,506
Jun 17, 2024 – Jun 21, 2024	$14.89	$15.11	$14.29	$14.46	933,649
Jun 24, 2024 – Jun 28, 2024	$14.47	$14.83	$14.02	$14.51	751,008
Jul 1, 2024 – Jul 5, 2024	$14.52	$14.57	$14.08	$14.10	852,457
Jul 8, 2024 – Jul 12, 2024	$14.14	$14.14	$13.53	$13.84	1,287,808
Jul 15, 2024 – Jul 19, 2024	$13.90	$15.66	$13.60	$14.80	1,144,133
Jul 22, 2024 – Jul 26, 2024	$14.74	$15.55	$14.24	$15.52	1,125,829
Jul 29, 2024 – Aug 2, 2024	$15.56	$16.10	$14.29	$14.48	1,006,006
Aug 5, 2024 – Aug 9, 2024	$14.01	$14.95	$14.00	$14.51	1,014,140
Aug 12, 2024 – Aug 16, 2024	$14.53	$15.43	$14.52	$14.65	823,961
Aug 19, 2024 – Aug 23, 2024	$14.56	$15.50	$14.28	$15.45	1,142,638
Aug 26, 2024 – Aug 30, 2024	$15.49	$15.50	$14.55	$14.55	869,407
Sep 2, 2024 – Sep 6, 2024	$14.50	$14.62	$13.87	$14.01	702,736
Sep 9, 2024 – Sep 13, 2024	$13.89	$15.80	$13.68	$15.79	1,088,053
Sep 16, 2024 – Sep 20, 2024	$15.77	$16.75	$15.45	$16.38	2,633,281
Sep 23, 2024 – Sep 27, 2024	$16.42	$16.72	$15.95	$16.30	1,155,637
Sep 30, 2024 – Oct 4, 2024	$16.50	$17.64	$16.49	$16.97	1,715,431
Oct 7, 2024 – Oct 11, 2024	$16.96	$17.47	$16.37	$17.38	901,413
Oct 14, 2024 – Oct 18, 2024	$17.28	$17.71	$16.71	$16.83	481,030
Oct 21, 2024 – Oct 25, 2024	$16.95	$18.13	$16.52	$17.90	1,243,295
Oct 28, 2024 – Nov 1, 2024	$17.31	$17.80	$16.41	$17.07	1,358,838
Nov 4, 2024 – Nov 8, 2024	$17.05	$17.37	$16.21	$17.03	973,649
Nov 11, 2024 – Nov 15, 2024	$17.12	$17.39	$16.75	$16.96	859,255
Nov 18, 2024 – Nov 22, 2024	$16.80	$17.63	$16.80	$17.04	652,299
Nov 25, 2024 – Nov 29, 2024	$16.95	$18.38	$16.95	$17.73	1,019,831
Dec 2, 2024 – Dec 6, 2024	$17.89	$17.89	$16.83	$16.83	1,102,100
Dec 9, 2024 – Dec 13, 2024	$16.85	$17.05	$15.87	$16.02	1,360,204
Dec 16, 2024 – Dec 20, 2024	$15.99	$16.13	$14.50	$14.79	1,135,159
Dec 23, 2024 – Dec 27, 2024	$14.84	$15.18	$14.57	$15.00	588,314
Dec 30, 2024 – Jan 3, 2025	$15.00	$15.64	$14.55	$15.53	753,442
Jan 6, 2025 – Jan 10, 2025	$15.53	$16.06	$14.55	$14.94	1,018,449
Jan 13, 2025 – Jan 17, 2025	$14.74	$15.84	$14.74	$15.58	644,556
Jan 20, 2025 – Jan 24, 2025	$15.61	$15.85	$15.15	$15.43	510,729
Jan 27, 2025 – Jan 31, 2025	$15.35	$15.57	$14.95	$15.09	776,855
Feb 3, 2025 – Feb 7, 2025	$14.17	$15.20	$14.11	$14.80	966,805
Feb 10, 2025 – Feb 14, 2025	$14.80	$15.52	$14.74	$15.16	748,500
Feb 17, 2025 – Feb 21, 2025	$15.13	$15.58	$14.54	$15.00	730,428
Feb 24, 2025 – Feb 28, 2025	$14.99	$15.57	$14.81	$15.33	1,107,200
Mar 3, 2025 – Mar 7, 2025	$15.32	$15.36	$14.09	$14.97	1,480,934
Mar 10, 2025 – Mar 14, 2025	$14.77	$15.75	$14.38	$15.21	819,453
Mar 17, 2025 – Mar 21, 2025	$15.12	$16.22	$15.08	$15.40	959,343
Mar 24, 2025 – Mar 28, 2025	$15.48	$16.04	$14.75	$14.78	763,610
Mar 31, 2025 – Apr 4, 2025	$14.75	$15.49	$14.05	$14.14	1,135,588
Apr 7, 2025 – Apr 11, 2025	$13.58	$14.15	$12.68	$13.41	998,453
Apr 14, 2025 – Apr 17, 2025	$13.56	$13.62	$12.85	$12.86	1,091,441
Apr 21, 2025 – Apr 25, 2025	$12.75	$13.13	$12.60	$13.02	1,083,503
Apr 28, 2025 – May 2, 2025	$12.97	$13.63	$12.75	$13.58	702,824
May 5, 2025 – May 9, 2025	$13.43	$14.06	$13.20	$13.55	597,500
May 12, 2025 – May 16, 2025	$13.77	$14.15	$13.49	$13.70	796,706
May 19, 2025 – May 23, 2025	$13.70	$13.71	$12.75	$13.00	686,715
May 26, 2025 – May 30, 2025	$13.04	$13.65	$12.98	$13.00	730,904
Jun 2, 2025 – Jun 6, 2025	$13.07	$14.00	$12.93	$13.71	778,517
Jun 9, 2025 – Jun 13, 2025	$13.79	$14.13	$13.60	$13.84	421,615
Jun 16, 2025 – Jun 20, 2025	$13.99	$14.56	$13.77	$14.42	482,420
Jun 23, 2025 – Jun 27, 2025	$14.38	$14.86	$13.80	$13.92	460,327
Jun 30, 2025 – Jul 4, 2025	$13.86	$14.75	$13.80	$14.58	287,633
Jul 7, 2025 – Jul 11, 2025	$14.74	$14.87	$14.15	$14.80	475,120
Jul 14, 2025 – Jul 18, 2025	$14.68	$15.03	$14.18	$14.25	434,170
Jul 21, 2025 – Jul 25, 2025	$14.27	$14.53	$13.89	$14.22	578,610
Jul 28, 2025 – Aug 1, 2025	$14.14	$14.15	$13.04	$13.49	555,020
Aug 4, 2025 – Aug 8, 2025	$13.42	$13.64	$12.77	$12.85	494,772
Aug 11, 2025 – Aug 15, 2025	$12.86	$13.86	$12.60	$13.02	659,015
Aug 18, 2025 – Aug 22, 2025	$12.93	$13.37	$12.65	$13.31	505,800
Aug 25, 2025 – Aug 29, 2025	$13.42	$13.52	$12.95	$13.02	1,255,015
Sep 1, 2025 – Sep 5, 2025	$12.78	$13.79	$12.73	$13.63	637,200
Sep 8, 2025 – Sep 12, 2025	$13.74	$14.01	$13.47	$13.84	764,279
Sep 15, 2025 – Sep 19, 2025	$13.75	$13.95	$12.98	$13.15	1,000,689
Sep 22, 2025 – Sep 26, 2025	$13.17	$13.25	$12.14	$12.39	2,158,183
Sep 29, 2025 – Oct 3, 2025	$12.41	$12.86	$12.09	$12.74	896,820
Oct 6, 2025 – Oct 10, 2025	$13.05	$13.12	$12.20	$12.27	880,383
Oct 13, 2025 – Oct 17, 2025	$12.41	$12.66	$12.07	$12.27	628,269
Oct 20, 2025 – Oct 24, 2025	$12.34	$12.74	$12.01	$12.59	774,176
Oct 27, 2025 – Oct 31, 2025	$12.53	$12.59	$11.99	$12.23	829,663
Nov 3, 2025 – Nov 7, 2025	$12.17	$12.40	$11.86	$12.24	836,066
Nov 10, 2025 – Nov 14, 2025	$12.30	$12.30	$11.58	$12.11	720,343
Nov 17, 2025 – Nov 21, 2025	$12.01	$12.01	$11.11	$11.50	662,008
Nov 24, 2025 – Nov 28, 2025	$11.46	$12.34	$11.17	$12.30	620,346
Dec 1, 2025 – Dec 5, 2025	$12.04	$12.23	$11.59	$12.10	579,349
Dec 8, 2025 – Dec 12, 2025	$12.00	$12.30	$10.86	$11.18	923,012
Dec 15, 2025 – Dec 19, 2025	$11.14	$11.43	$10.86	$11.02	1,440,886
Dec 22, 2025 – Dec 24, 2025	$11.00	$11.36	$11.00	$11.23	391,300
Dec 29, 2025 – Jan 2, 2026	$11.15	$12.70	$11.11	$12.36	610,762
Jan 5, 2026 – Jan 9, 2026	$12.38	$12.92	$11.93	$12.89	621,586
Jan 12, 2026 – Jan 16, 2026	$12.95	$14.32	$12.79	$14.31	1,745,908
Jan 19, 2026 – Jan 23, 2026	$14.08	$14.83	$13.75	$14.73	1,093,534
Jan 26, 2026 – Jan 30, 2026	$14.81	$15.26	$14.31	$14.34	944,188
Feb 2, 2026 – Feb 6, 2026	$14.34	$15.79	$14.32	$15.39	1,392,300
Feb 9, 2026 – Feb 13, 2026	$15.37	$16.08	$14.68	$14.87	1,033,045
Feb 16, 2026 – Feb 20, 2026	$14.58	$15.16	$13.80	$14.01	663,539
Feb 23, 2026 – Feb 27, 2026	$14.02	$14.05	$13.06	$13.75	1,327,925
Mar 2, 2026 – Mar 6, 2026	$13.56	$13.78	$12.71	$13.11	1,074,140
Mar 9, 2026 – Mar 13, 2026	$13.03	$13.96	$12.95	$13.47	611,847
Mar 16, 2026 – Mar 20, 2026	$13.67	$13.75	$12.00	$12.44	1,016,583
Mar 23, 2026 – Mar 27, 2026	$12.63	$13.58	$12.35	$13.48	1,380,248
Mar 30, 2026 – Apr 2, 2026	$13.62	$14.13	$13.37	$13.81	840,804
Apr 6, 2026 – Apr 10, 2026	$13.83	$13.90	$13.16	$13.28	639,685
Apr 13, 2026 – Apr 17, 2026	$13.29	$13.59	$12.34	$12.88	831,221
Apr 20, 2026 – Apr 24, 2026	$12.89	$13.25	$12.15	$12.56	730,248
Apr 27, 2026 – May 1, 2026	$12.64	$12.81	$11.90	$12.15	897,533
May 4, 2026 – May 8, 2026	$12.39	$12.80	$11.70	$12.71	928,260
May 11, 2026 – May 15, 2026	$12.71	$12.78	$11.67	$11.94	692,870
May 18, 2026 – May 22, 2026	$11.90	$12.74	$11.74	$12.57	667,272
May 25, 2026 – May 29, 2026	$12.53	$14.23	$12.38	$14.13	2,445,352
Jun 1, 2026 – Jun 5, 2026	$13.90	$14.11	$13.30	$13.50	1,222,514
Jun 8, 2026 – Jun 12, 2026	$13.55	$14.35	$13.17	$14.15	786,462
Jun 15, 2026 – Jun 19, 2026	$14.23	$14.63	$13.82	$13.88	1,091,145
Jun 22, 2026 – Jun 26, 2026	$13.66	$14.11	$13.18	$13.71	736,138
Jun 29, 2026 – Jul 3, 2026	$13.56	$14.23	$13.31	$13.87	470,008
Jul 6, 2026 – Jul 10, 2026	$13.85	$13.93	$13.25	$13.58	482,428
Jul 13, 2026 – Jul 17, 2026	$13.60	$14.91	$13.25	$14.17	1,066,961
Jul 20, 2026 – Jul 24, 2026	$14.19	$14.19	$13.23	$13.88	513,480
Jul 27, 2026 – Jul 31, 2026	$14.02	$15.22	$13.62	$15.01	1,146,127
Aug 3, 2026 – Aug 7, 2026	$15.05	$15.86	$15.04	$15.77	1,240,033
Aug 10, 2026 – Aug 14, 2026	$15.65	$16.07	$14.76	$15.10	683,200
Aug 17, 2026 – Aug 21, 2026	$15.09	$15.30	$14.48	$15.05	690,673
Aug 24, 2026 – Aug 28, 2026	$15.00	$15.13	$14.10	$14.66	1,107,114
Aug 31, 2026 – Sep 4, 2026	$14.72	$14.74	$13.75	$14.40	1,398,155

Valuation

Metric	Value	Upside
IC Value	—	—
P/E	—
P/B	—
P/S	—
EV/EBITDA	—
PEG	—
P/TBV	—

Valuation history

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

Annual price and model valuations for CFP.TO, USD per share
Year	Price	AI	IC	Graham-Dodd	Graham Formula
2011	$11.74	$16.77	$0.00	$0.00	$0.00
2012	$20.38	$28.68	$0.30	$8.42	$4.41
2013	$29.29	$36.89	$9.56	$17.21	$40.51
2014	$25.31	$40.57	$6.32	$15.89	$16.23
2015	$16.56	$29.67	$156.62	$9.24	$4.53
2016	$18.24	$32.29	$184.68	$15.28	$17.72
2017	$30.69	$53.93	$407.42	$24.82	$46.50
2018	$14.68	$53.53	$36.35	$28.33	$44.38
2019	$10.40	$19.49	$0.00	$0.00	$0.00
2020	$26.44	$49.72	$0.59	$35.38	$106.04
2021	$28.41	$153.68	$530.36	$77.78	$506.49
2022	$23.19	$95.98	$208.93	$62.17	$31.18
2023	$16.11	$31.12	$0.00	$14.10	$48.03
2024	$14.97	$12.66	$0.00	$0.00	$0.00
2025				$0.00	$0.00

Historic valuation ratios

Pick a category, then toggle metrics to compare.

Line items

About Canfor Corporation

Canfor Corporation operates as an integrated forest products company in the United States, Asia, Canada, Europe, and internationally. It operates through two segments, Lumber, and Pulp and Paper. The company manufactures and sells finger-jointed lumber, engineered wood products, wood chips and pellets, and logs, as well as custom specialty products, including strength-rated trusses, beams, and tongue-and-groove timber; and generates green energy. It also produces and sells pulp and paper products, including bleached and unbleached softwood kraft pulp, as well as bleached, colored, and unbleached kraft paper. The company was founded in 1938 and is headquartered in Vancouver, Canada.

CEO: Susan L. Yurkovich
Employees: 6.63K
Beta: 1.49

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as (— ÷ $15.01) − 1 = — (IC, example).