TO · DSG.TO

The Descartes Systems Group Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Technology · Software - Application
Headquarters: Waterloo, ON N2V 1C6
Website: descartes.com

Price · as of 2026-09-04

$105.28

Market cap 8.3B

Price history

Weekly OHLC price history for DSG.TO, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$2.30	$2.40	$2.10	$2.11	341,800
Jan 10, 2005 – Jan 14, 2005	$2.12	$2.25	$2.01	$2.25	289,400
Jan 17, 2005 – Jan 21, 2005	$2.25	$2.35	$2.15	$2.16	186,100
Jan 24, 2005 – Jan 28, 2005	$2.17	$2.25	$2.03	$2.10	1,066,500
Jan 31, 2005 – Feb 4, 2005	$2.10	$2.23	$2.00	$2.15	366,100
Feb 7, 2005 – Feb 11, 2005	$2.11	$2.27	$2.11	$2.15	986,200
Feb 14, 2005 – Feb 18, 2005	$2.23	$2.40	$2.15	$2.22	761,300
Feb 21, 2005 – Feb 25, 2005	$2.21	$2.43	$2.20	$2.31	250,000
Feb 28, 2005 – Mar 4, 2005	$2.43	$2.73	$2.31	$2.46	3,270,100
Mar 7, 2005 – Mar 11, 2005	$2.45	$2.46	$2.25	$2.27	2,016,600
Mar 14, 2005 – Mar 18, 2005	$2.30	$2.35	$2.06	$2.30	457,500
Mar 21, 2005 – Mar 24, 2005	$2.35	$2.35	$2.15	$2.21	197,000
Mar 28, 2005 – Apr 1, 2005	$2.20	$2.30	$2.15	$2.16	161,300
Apr 4, 2005 – Apr 8, 2005	$2.15	$2.18	$2.05	$2.07	906,900
Apr 11, 2005 – Apr 15, 2005	$2.06	$2.10	$1.96	$2.00	241,300
Apr 18, 2005 – Apr 22, 2005	$2.00	$2.25	$1.95	$2.20	165,400
Apr 25, 2005 – Apr 29, 2005	$2.17	$2.34	$2.10	$2.34	106,800
May 2, 2005 – May 6, 2005	$2.40	$2.47	$2.20	$2.35	1,483,000
May 9, 2005 – May 13, 2005	$2.37	$2.53	$2.35	$2.53	236,900
May 16, 2005 – May 20, 2005	$2.50	$2.64	$2.35	$2.40	645,000
May 23, 2005 – May 27, 2005	$2.50	$2.83	$2.40	$2.77	1,235,000
May 30, 2005 – Jun 3, 2005	$2.80	$2.83	$2.50	$2.53	222,800
Jun 6, 2005 – Jun 10, 2005	$2.50	$2.69	$2.50	$2.56	1,564,600
Jun 13, 2005 – Jun 17, 2005	$2.63	$2.76	$2.45	$2.72	328,300
Jun 20, 2005 – Jun 24, 2005	$2.70	$2.78	$2.55	$2.60	240,300
Jun 27, 2005 – Jun 30, 2005	$2.50	$2.75	$2.50	$2.65	244,700
Jul 4, 2005 – Jul 8, 2005	$2.65	$2.87	$2.65	$2.82	339,300
Jul 11, 2005 – Jul 15, 2005	$2.80	$3.01	$2.70	$2.97	363,400
Jul 18, 2005 – Jul 22, 2005	$2.87	$3.10	$2.87	$2.99	221,800
Jul 25, 2005 – Jul 29, 2005	$2.90	$3.14	$2.87	$3.00	174,800
Aug 1, 2005 – Aug 5, 2005	$2.90	$2.98	$2.85	$2.90	132,000
Aug 8, 2005 – Aug 12, 2005	$2.80	$2.85	$2.35	$2.64	914,500
Aug 15, 2005 – Aug 19, 2005	$2.54	$2.60	$2.50	$2.50	74,300
Aug 22, 2005 – Aug 26, 2005	$2.50	$2.74	$2.46	$2.66	242,400
Aug 29, 2005 – Sep 2, 2005	$2.60	$2.67	$2.50	$2.53	122,000
Sep 5, 2005 – Sep 9, 2005	$2.50	$2.87	$2.50	$2.83	667,400
Sep 12, 2005 – Sep 16, 2005	$2.80	$2.83	$2.65	$2.72	68,700
Sep 19, 2005 – Sep 23, 2005	$2.71	$2.85	$2.62	$2.74	166,900
Sep 26, 2005 – Sep 30, 2005	$2.70	$2.85	$2.67	$2.79	154,400
Oct 3, 2005 – Oct 7, 2005	$2.80	$2.87	$2.69	$2.81	452,100
Oct 10, 2005 – Oct 14, 2005	$2.80	$2.81	$2.75	$2.75	50,500
Oct 17, 2005 – Oct 21, 2005	$2.75	$2.75	$2.50	$2.60	707,800
Oct 24, 2005 – Oct 28, 2005	$2.55	$2.60	$2.51	$2.57	438,700
Oct 31, 2005 – Nov 4, 2005	$2.52	$2.80	$2.50	$2.64	691,000
Nov 7, 2005 – Nov 11, 2005	$2.62	$2.91	$2.61	$2.85	3,136,800
Nov 14, 2005 – Nov 18, 2005	$2.85	$3.00	$2.78	$2.82	201,600
Nov 21, 2005 – Nov 25, 2005	$2.80	$2.81	$2.66	$2.71	102,300
Nov 28, 2005 – Dec 2, 2005	$2.71	$3.06	$2.65	$3.05	1,206,100
Dec 5, 2005 – Dec 9, 2005	$3.00	$3.50	$3.00	$3.47	2,198,600
Dec 12, 2005 – Dec 16, 2005	$3.40	$3.75	$3.40	$3.54	518,400
Dec 19, 2005 – Dec 23, 2005	$3.54	$3.75	$3.40	$3.60	240,300
Dec 26, 2005 – Dec 30, 2005	$3.73	$3.73	$3.55	$3.66	80,700
Jan 2, 2006 – Jan 6, 2006	$3.67	$3.91	$3.50	$3.91	973,700
Jan 9, 2006 – Jan 13, 2006	$3.93	$4.20	$3.80	$4.06	1,771,200
Jan 16, 2006 – Jan 20, 2006	$4.10	$4.10	$3.80	$3.92	402,400
Jan 23, 2006 – Jan 27, 2006	$3.92	$4.09	$3.75	$3.85	446,600
Jan 30, 2006 – Feb 3, 2006	$3.86	$3.95	$3.70	$3.75	929,900
Feb 6, 2006 – Feb 10, 2006	$3.90	$3.90	$3.54	$3.62	667,700
Feb 13, 2006 – Feb 17, 2006	$3.60	$3.88	$3.60	$3.88	954,200
Feb 20, 2006 – Feb 24, 2006	$3.85	$3.88	$3.65	$3.84	285,900
Feb 27, 2006 – Mar 3, 2006	$3.85	$4.34	$3.75	$4.10	1,674,700
Mar 6, 2006 – Mar 10, 2006	$4.11	$4.28	$4.11	$4.22	769,200
Mar 13, 2006 – Mar 17, 2006	$4.20	$4.25	$4.07	$4.15	362,800
Mar 20, 2006 – Mar 24, 2006	$4.15	$4.33	$4.10	$4.33	849,400
Mar 27, 2006 – Mar 31, 2006	$4.40	$4.56	$4.25	$4.40	779,000
Apr 3, 2006 – Apr 7, 2006	$4.32	$4.45	$4.10	$4.30	493,800
Apr 10, 2006 – Apr 13, 2006	$4.30	$4.31	$4.15	$4.20	118,600
Apr 17, 2006 – Apr 21, 2006	$4.15	$4.20	$3.88	$4.18	879,800
Apr 24, 2006 – Apr 28, 2006	$4.10	$4.18	$4.00	$4.14	290,400
May 1, 2006 – May 5, 2006	$4.13	$4.15	$4.05	$4.10	939,600
May 8, 2006 – May 12, 2006	$4.10	$4.48	$4.10	$4.38	406,600
May 15, 2006 – May 19, 2006	$4.49	$4.55	$4.25	$4.37	592,400
May 22, 2006 – May 26, 2006	$4.36	$4.57	$4.22	$4.40	2,568,500
May 29, 2006 – Jun 2, 2006	$4.49	$4.54	$4.35	$4.35	122,200
Jun 5, 2006 – Jun 9, 2006	$4.35	$4.40	$3.95	$4.00	280,500
Jun 12, 2006 – Jun 16, 2006	$4.00	$4.30	$3.60	$4.18	1,063,400
Jun 19, 2006 – Jun 23, 2006	$4.10	$4.18	$3.90	$4.10	442,200
Jun 26, 2006 – Jun 30, 2006	$4.12	$4.30	$3.95	$4.15	69,700
Jul 3, 2006 – Jul 7, 2006	$4.25	$4.50	$4.25	$4.40	891,300
Jul 10, 2006 – Jul 14, 2006	$4.40	$4.58	$4.40	$4.46	831,700
Jul 17, 2006 – Jul 21, 2006	$4.54	$4.54	$4.30	$4.43	148,400
Jul 24, 2006 – Jul 28, 2006	$4.44	$4.44	$4.35	$4.38	265,900
Jul 31, 2006 – Aug 4, 2006	$4.36	$4.44	$4.36	$4.44	68,900
Aug 7, 2006 – Aug 11, 2006	$4.35	$4.44	$4.35	$4.44	117,100
Aug 14, 2006 – Aug 18, 2006	$4.40	$4.47	$4.35	$4.44	1,188,300
Aug 21, 2006 – Aug 25, 2006	$4.44	$4.44	$4.35	$4.37	175,800
Aug 28, 2006 – Sep 1, 2006	$4.40	$4.40	$4.25	$4.35	185,400
Sep 4, 2006 – Sep 8, 2006	$4.30	$4.48	$4.26	$4.45	285,100
Sep 11, 2006 – Sep 15, 2006	$4.36	$4.54	$4.30	$4.49	2,176,500
Sep 18, 2006 – Sep 22, 2006	$4.50	$4.78	$4.10	$4.23	1,095,300
Sep 25, 2006 – Sep 29, 2006	$4.21	$4.41	$4.05	$4.40	1,226,900
Oct 2, 2006 – Oct 6, 2006	$4.41	$4.41	$4.17	$4.20	176,400
Oct 9, 2006 – Oct 13, 2006	$4.25	$4.30	$4.05	$4.10	326,200
Oct 16, 2006 – Oct 20, 2006	$4.23	$4.23	$3.90	$3.91	600,900
Oct 23, 2006 – Oct 27, 2006	$3.91	$4.13	$3.91	$4.09	772,400
Oct 30, 2006 – Nov 3, 2006	$4.07	$4.19	$4.00	$4.15	497,600
Nov 6, 2006 – Nov 10, 2006	$4.15	$4.30	$4.10	$4.15	264,500
Nov 13, 2006 – Nov 17, 2006	$4.15	$4.25	$4.13	$4.20	966,400
Nov 20, 2006 – Nov 24, 2006	$4.20	$4.60	$4.15	$4.47	655,300
Nov 27, 2006 – Dec 1, 2006	$4.40	$4.69	$4.27	$4.43	1,379,200
Dec 4, 2006 – Dec 8, 2006	$4.39	$4.40	$4.14	$4.20	318,700
Dec 11, 2006 – Dec 15, 2006	$4.15	$4.40	$4.10	$4.35	401,800
Dec 18, 2006 – Dec 22, 2006	$4.36	$4.36	$4.23	$4.26	194,300
Dec 25, 2006 – Dec 29, 2006	$4.30	$4.32	$4.21	$4.30	62,200
Jan 1, 2007 – Jan 5, 2007	$4.26	$4.27	$4.06	$4.10	220,100
Jan 8, 2007 – Jan 12, 2007	$4.10	$4.34	$4.05	$4.29	352,500
Jan 15, 2007 – Jan 19, 2007	$4.29	$4.68	$4.22	$4.50	857,400
Jan 22, 2007 – Jan 26, 2007	$4.45	$4.70	$4.42	$4.59	720,800
Jan 29, 2007 – Feb 2, 2007	$4.62	$4.95	$4.51	$4.93	586,100
Feb 5, 2007 – Feb 9, 2007	$4.90	$5.20	$4.75	$4.96	715,500
Feb 12, 2007 – Feb 16, 2007	$5.09	$5.09	$4.85	$5.06	187,200
Feb 19, 2007 – Feb 23, 2007	$5.17	$5.17	$4.83	$4.84	159,000
Feb 26, 2007 – Mar 2, 2007	$4.89	$5.00	$4.59	$4.90	219,100
Mar 5, 2007 – Mar 9, 2007	$5.00	$5.04	$4.87	$4.99	356,600
Mar 12, 2007 – Mar 16, 2007	$4.99	$5.19	$4.63	$4.64	2,183,100
Mar 19, 2007 – Mar 23, 2007	$4.68	$4.96	$4.60	$4.90	1,018,700
Mar 26, 2007 – Mar 30, 2007	$4.88	$5.10	$4.86	$5.05	510,100
Apr 2, 2007 – Apr 5, 2007	$5.05	$5.33	$5.00	$5.02	550,100
Apr 9, 2007 – Apr 13, 2007	$5.01	$5.04	$4.97	$4.98	549,200
Apr 16, 2007 – Apr 20, 2007	$4.99	$5.03	$4.91	$5.00	1,392,700
Apr 23, 2007 – Apr 27, 2007	$5.00	$5.15	$4.91	$5.07	1,009,800
Apr 30, 2007 – May 4, 2007	$5.06	$5.09	$4.96	$5.05	428,700
May 7, 2007 – May 11, 2007	$5.08	$5.08	$5.00	$5.05	449,700
May 14, 2007 – May 18, 2007	$5.01	$5.05	$4.85	$4.85	311,000
May 21, 2007 – May 25, 2007	$4.94	$4.98	$4.23	$4.66	1,543,000
May 28, 2007 – Jun 1, 2007	$4.64	$4.75	$4.40	$4.65	1,823,900
Jun 4, 2007 – Jun 8, 2007	$4.61	$4.77	$4.55	$4.67	1,643,800
Jun 11, 2007 – Jun 15, 2007	$4.64	$4.77	$4.50	$4.68	428,400
Jun 18, 2007 – Jun 22, 2007	$4.67	$4.71	$4.40	$4.40	426,000
Jun 25, 2007 – Jun 29, 2007	$4.34	$4.55	$4.23	$4.37	2,035,600
Jul 2, 2007 – Jul 6, 2007	$4.40	$4.55	$4.33	$4.35	102,700
Jul 9, 2007 – Jul 13, 2007	$4.30	$4.50	$4.26	$4.35	502,800
Jul 16, 2007 – Jul 20, 2007	$4.39	$4.87	$4.35	$4.73	887,700
Jul 23, 2007 – Jul 27, 2007	$4.70	$4.72	$4.20	$4.36	381,900
Jul 30, 2007 – Aug 3, 2007	$4.32	$4.40	$4.20	$4.30	2,782,800
Aug 6, 2007 – Aug 10, 2007	$4.35	$4.38	$4.05	$4.16	332,200
Aug 13, 2007 – Aug 17, 2007	$4.22	$4.25	$3.69	$3.87	598,900
Aug 20, 2007 – Aug 24, 2007	$3.93	$4.30	$3.91	$4.12	1,059,200
Aug 27, 2007 – Aug 31, 2007	$4.10	$4.20	$3.71	$3.80	287,600
Sep 3, 2007 – Sep 7, 2007	$3.82	$4.34	$3.74	$4.27	849,100
Sep 10, 2007 – Sep 14, 2007	$4.24	$4.50	$4.18	$4.30	483,800
Sep 17, 2007 – Sep 21, 2007	$4.28	$4.50	$4.09	$4.45	373,800
Sep 24, 2007 – Sep 28, 2007	$4.43	$4.74	$4.25	$4.70	445,100
Oct 1, 2007 – Oct 5, 2007	$4.74	$4.98	$4.48	$4.69	958,600
Oct 8, 2007 – Oct 12, 2007	$4.84	$4.84	$4.58	$4.59	213,700
Oct 15, 2007 – Oct 19, 2007	$4.55	$4.57	$4.30	$4.49	446,400
Oct 22, 2007 – Oct 26, 2007	$4.51	$4.59	$4.35	$4.40	488,600
Oct 29, 2007 – Nov 2, 2007	$4.41	$4.51	$4.30	$4.30	233,500
Nov 5, 2007 – Nov 9, 2007	$4.25	$4.32	$3.72	$3.91	959,400
Nov 12, 2007 – Nov 16, 2007	$3.99	$4.02	$3.70	$4.02	758,600
Nov 19, 2007 – Nov 23, 2007	$4.04	$4.07	$3.75	$3.80	305,900
Nov 26, 2007 – Nov 30, 2007	$3.75	$4.25	$3.66	$4.19	1,425,400
Dec 3, 2007 – Dec 7, 2007	$4.12	$4.23	$4.03	$4.07	620,900
Dec 10, 2007 – Dec 14, 2007	$4.05	$4.25	$3.94	$4.01	554,800
Dec 17, 2007 – Dec 21, 2007	$3.93	$4.05	$3.80	$4.02	1,744,700
Dec 24, 2007 – Dec 28, 2007	$3.96	$4.05	$3.91	$4.01	129,500
Dec 31, 2007 – Jan 4, 2008	$4.05	$4.49	$4.00	$4.25	620,400
Jan 7, 2008 – Jan 11, 2008	$4.17	$4.36	$4.05	$4.09	423,800
Jan 14, 2008 – Jan 18, 2008	$4.09	$4.25	$3.87	$3.95	629,600
Jan 21, 2008 – Jan 25, 2008	$3.77	$3.89	$3.50	$3.67	667,200
Jan 28, 2008 – Feb 1, 2008	$3.66	$3.80	$3.65	$3.80	263,200
Feb 4, 2008 – Feb 8, 2008	$3.75	$4.10	$3.70	$3.81	168,300
Feb 11, 2008 – Feb 15, 2008	$3.82	$3.90	$3.71	$3.80	113,700
Feb 18, 2008 – Feb 22, 2008	$3.85	$3.87	$3.68	$3.73	115,000
Feb 25, 2008 – Feb 29, 2008	$3.73	$3.73	$3.43	$3.56	364,100
Mar 3, 2008 – Mar 7, 2008	$3.55	$3.73	$3.47	$3.65	1,313,000
Mar 10, 2008 – Mar 14, 2008	$3.61	$3.77	$3.60	$3.63	256,700
Mar 17, 2008 – Mar 20, 2008	$3.59	$3.86	$3.37	$3.57	1,490,500
Mar 24, 2008 – Mar 28, 2008	$3.57	$3.73	$3.45	$3.58	302,700
Mar 31, 2008 – Apr 4, 2008	$3.53	$3.70	$3.53	$3.61	225,400
Apr 7, 2008 – Apr 11, 2008	$3.60	$3.75	$3.60	$3.65	146,400
Apr 14, 2008 – Apr 18, 2008	$3.64	$3.85	$3.60	$3.81	422,200
Apr 21, 2008 – Apr 25, 2008	$3.83	$3.94	$3.60	$3.65	130,000
Apr 28, 2008 – May 2, 2008	$3.79	$3.93	$3.63	$3.68	173,900
May 5, 2008 – May 9, 2008	$3.65	$3.83	$3.56	$3.68	123,200
May 12, 2008 – May 16, 2008	$3.56	$3.78	$3.56	$3.60	109,900
May 19, 2008 – May 23, 2008	$3.57	$3.64	$3.45	$3.50	1,865,200
May 26, 2008 – May 30, 2008	$3.50	$3.91	$3.50	$3.86	278,300
Jun 2, 2008 – Jun 6, 2008	$3.67	$3.97	$3.13	$3.75	870,100
Jun 9, 2008 – Jun 13, 2008	$3.80	$3.80	$3.55	$3.60	797,000
Jun 16, 2008 – Jun 20, 2008	$3.61	$3.70	$3.46	$3.50	596,600
Jun 23, 2008 – Jun 27, 2008	$3.46	$3.53	$3.30	$3.31	178,000
Jun 30, 2008 – Jul 4, 2008	$3.45	$3.53	$3.03	$3.36	406,200
Jul 7, 2008 – Jul 11, 2008	$3.26	$3.33	$3.00	$3.25	298,800
Jul 14, 2008 – Jul 18, 2008	$3.27	$3.64	$2.91	$3.58	1,264,700
Jul 21, 2008 – Jul 25, 2008	$3.59	$3.61	$3.50	$3.50	142,400
Jul 28, 2008 – Aug 1, 2008	$3.52	$3.55	$3.37	$3.51	205,800
Aug 4, 2008 – Aug 8, 2008	$3.50	$3.80	$3.50	$3.75	41,000
Aug 11, 2008 – Aug 15, 2008	$3.84	$3.94	$3.65	$3.88	391,200
Aug 18, 2008 – Aug 22, 2008	$3.85	$3.88	$3.35	$3.50	132,900
Aug 25, 2008 – Aug 29, 2008	$3.57	$3.65	$3.50	$3.60	355,400
Sep 1, 2008 – Sep 5, 2008	$3.52	$4.08	$3.50	$3.80	689,900
Sep 8, 2008 – Sep 12, 2008	$3.80	$4.25	$3.77	$4.20	823,300
Sep 15, 2008 – Sep 19, 2008	$4.20	$4.26	$3.91	$4.15	398,900
Sep 22, 2008 – Sep 26, 2008	$4.06	$4.33	$4.00	$4.15	1,458,200
Sep 29, 2008 – Oct 3, 2008	$4.12	$4.12	$3.40	$3.57	1,293,500
Oct 6, 2008 – Oct 10, 2008	$3.50	$3.51	$2.49	$2.88	1,332,500
Oct 13, 2008 – Oct 17, 2008	$3.01	$3.20	$2.76	$2.82	678,700
Oct 20, 2008 – Oct 24, 2008	$2.90	$3.55	$2.90	$3.25	1,389,900
Oct 27, 2008 – Oct 31, 2008	$3.29	$3.67	$3.05	$3.30	1,092,300
Nov 3, 2008 – Nov 7, 2008	$3.30	$3.90	$3.19	$3.60	214,100
Nov 10, 2008 – Nov 14, 2008	$3.62	$3.65	$3.24	$3.25	466,000
Nov 17, 2008 – Nov 21, 2008	$3.30	$3.35	$2.75	$3.15	460,300
Nov 24, 2008 – Nov 28, 2008	$3.11	$3.35	$2.76	$3.30	340,700
Dec 1, 2008 – Dec 5, 2008	$3.29	$3.54	$3.28	$3.40	315,700
Dec 8, 2008 – Dec 12, 2008	$3.40	$3.62	$3.36	$3.53	346,500
Dec 15, 2008 – Dec 19, 2008	$3.65	$3.65	$3.48	$3.54	435,700
Dec 22, 2008 – Dec 24, 2008	$3.50	$3.68	$3.50	$3.58	363,600
Dec 29, 2008 – Jan 2, 2009	$3.80	$3.98	$3.55	$3.56	108,700
Jan 5, 2009 – Jan 9, 2009	$3.57	$3.60	$3.35	$3.36	189,300
Jan 12, 2009 – Jan 16, 2009	$3.35	$3.50	$3.27	$3.37	214,000
Jan 19, 2009 – Jan 23, 2009	$3.39	$3.41	$3.21	$3.39	465,900
Jan 26, 2009 – Jan 30, 2009	$3.38	$3.43	$3.27	$3.32	687,900
Feb 2, 2009 – Feb 6, 2009	$3.24	$3.51	$3.24	$3.44	139,600
Feb 9, 2009 – Feb 13, 2009	$3.40	$3.54	$3.27	$3.32	82,900
Feb 16, 2009 – Feb 20, 2009	$3.40	$3.40	$2.82	$2.90	59,800
Feb 23, 2009 – Feb 27, 2009	$2.93	$2.99	$2.76	$2.94	510,300
Mar 2, 2009 – Mar 6, 2009	$2.93	$2.95	$2.71	$2.74	337,200
Mar 9, 2009 – Mar 13, 2009	$2.73	$3.26	$2.72	$3.25	523,100
Mar 16, 2009 – Mar 20, 2009	$3.30	$3.39	$3.30	$3.32	89,900
Mar 23, 2009 – Mar 27, 2009	$3.33	$3.80	$3.31	$3.75	127,300
Mar 30, 2009 – Apr 3, 2009	$3.84	$3.90	$3.50	$3.85	1,319,800
Apr 6, 2009 – Apr 9, 2009	$3.85	$4.25	$3.70	$4.08	548,700
Apr 13, 2009 – Apr 17, 2009	$3.99	$4.20	$3.90	$3.99	836,900
Apr 20, 2009 – Apr 24, 2009	$3.99	$3.99	$3.62	$3.90	482,400
Apr 27, 2009 – May 1, 2009	$3.72	$4.10	$3.71	$3.91	452,900
May 4, 2009 – May 8, 2009	$3.97	$3.97	$3.80	$3.90	174,800
May 11, 2009 – May 15, 2009	$3.92	$4.20	$3.86	$3.91	144,300
May 18, 2009 – May 22, 2009	$3.93	$4.00	$3.90	$3.93	363,600
May 25, 2009 – May 29, 2009	$3.95	$4.39	$3.86	$4.30	1,516,300
Jun 1, 2009 – Jun 5, 2009	$4.38	$4.66	$4.24	$4.52	1,268,300
Jun 8, 2009 – Jun 12, 2009	$4.50	$4.65	$4.38	$4.45	770,800
Jun 15, 2009 – Jun 19, 2009	$4.46	$4.58	$4.24	$4.58	349,900
Jun 22, 2009 – Jun 26, 2009	$4.58	$4.62	$4.30	$4.55	385,200
Jun 29, 2009 – Jul 3, 2009	$4.60	$4.60	$4.40	$4.50	125,700
Jul 6, 2009 – Jul 10, 2009	$4.50	$4.50	$4.18	$4.35	340,800
Jul 13, 2009 – Jul 17, 2009	$4.30	$4.47	$4.23	$4.45	493,300
Jul 20, 2009 – Jul 24, 2009	$4.41	$4.45	$4.30	$4.39	451,400
Jul 27, 2009 – Jul 31, 2009	$4.38	$4.60	$4.29	$4.43	262,600
Aug 3, 2009 – Aug 7, 2009	$4.44	$4.45	$4.25	$4.33	310,300
Aug 10, 2009 – Aug 14, 2009	$4.35	$4.73	$4.30	$4.60	919,800
Aug 17, 2009 – Aug 21, 2009	$4.60	$4.65	$4.49	$4.57	1,118,200
Aug 24, 2009 – Aug 28, 2009	$4.56	$5.18	$4.56	$5.10	596,900
Aug 31, 2009 – Sep 4, 2009	$4.88	$5.20	$4.62	$4.77	830,200
Sep 7, 2009 – Sep 11, 2009	$4.70	$5.75	$4.70	$5.65	2,618,400
Sep 14, 2009 – Sep 18, 2009	$5.60	$5.90	$4.54	$5.72	1,786,300
Sep 21, 2009 – Sep 25, 2009	$5.70	$6.01	$5.67	$5.87	2,631,000
Sep 28, 2009 – Oct 2, 2009	$6.00	$6.25	$5.67	$5.94	2,638,000
Oct 5, 2009 – Oct 9, 2009	$6.00	$6.10	$5.75	$5.90	1,201,400
Oct 12, 2009 – Oct 16, 2009	$5.86	$5.92	$5.73	$5.79	384,300
Oct 19, 2009 – Oct 23, 2009	$5.76	$5.90	$5.65	$5.70	470,600
Oct 26, 2009 – Oct 30, 2009	$5.70	$5.79	$5.51	$5.61	395,300
Nov 2, 2009 – Nov 6, 2009	$5.63	$5.77	$5.47	$5.62	500,100
Nov 9, 2009 – Nov 13, 2009	$5.65	$5.80	$5.60	$5.68	1,009,300
Nov 16, 2009 – Nov 20, 2009	$5.75	$5.75	$5.33	$5.33	713,400
Nov 23, 2009 – Nov 27, 2009	$5.32	$5.46	$5.17	$5.20	237,000
Nov 30, 2009 – Dec 4, 2009	$5.25	$5.75	$5.20	$5.60	1,176,200
Dec 7, 2009 – Dec 11, 2009	$5.55	$5.70	$5.30	$5.64	1,023,700
Dec 14, 2009 – Dec 18, 2009	$5.65	$6.19	$5.65	$6.11	407,200
Dec 21, 2009 – Dec 24, 2009	$6.10	$6.23	$6.01	$6.16	491,400
Dec 28, 2009 – Dec 31, 2009	$6.16	$6.38	$6.15	$6.32	223,100
Jan 4, 2010 – Jan 8, 2010	$6.35	$6.35	$6.15	$6.27	557,300
Jan 11, 2010 – Jan 15, 2010	$6.28	$6.80	$6.20	$6.51	3,223,300
Jan 18, 2010 – Jan 22, 2010	$6.52	$6.63	$6.16	$6.36	861,600
Jan 25, 2010 – Jan 29, 2010	$6.40	$6.50	$6.30	$6.32	540,500
Feb 1, 2010 – Feb 5, 2010	$6.30	$6.40	$6.00	$6.29	1,810,900
Feb 8, 2010 – Feb 12, 2010	$6.26	$6.49	$6.18	$6.42	279,700
Feb 15, 2010 – Feb 19, 2010	$6.43	$6.44	$6.17	$6.18	215,200
Feb 22, 2010 – Feb 26, 2010	$6.21	$6.58	$5.98	$6.53	1,091,200
Mar 1, 2010 – Mar 5, 2010	$6.60	$6.65	$6.27	$6.33	186,000
Mar 8, 2010 – Mar 12, 2010	$6.35	$6.40	$6.20	$6.26	618,300
Mar 15, 2010 – Mar 19, 2010	$6.25	$6.65	$6.10	$6.38	301,900
Mar 22, 2010 – Mar 26, 2010	$6.44	$6.95	$6.30	$6.82	372,400
Mar 29, 2010 – Apr 1, 2010	$6.85	$6.88	$6.37	$6.50	179,900
Apr 5, 2010 – Apr 9, 2010	$6.47	$6.50	$6.15	$6.33	1,114,600
Apr 12, 2010 – Apr 16, 2010	$6.22	$6.36	$6.22	$6.30	133,100
Apr 19, 2010 – Apr 23, 2010	$6.30	$6.30	$6.03	$6.14	572,100
Apr 26, 2010 – Apr 30, 2010	$6.15	$6.36	$5.94	$6.25	1,141,400
May 3, 2010 – May 7, 2010	$6.25	$6.26	$5.83	$6.03	149,800
May 10, 2010 – May 14, 2010	$6.08	$6.20	$5.82	$6.05	555,000
May 17, 2010 – May 21, 2010	$6.01	$6.06	$5.55	$5.99	399,500
May 24, 2010 – May 28, 2010	$5.76	$6.07	$5.75	$5.90	206,000
May 31, 2010 – Jun 4, 2010	$5.90	$6.56	$5.86	$6.42	387,000
Jun 7, 2010 – Jun 11, 2010	$6.41	$6.49	$6.20	$6.29	368,900
Jun 14, 2010 – Jun 18, 2010	$6.27	$6.36	$6.00	$6.17	562,400
Jun 21, 2010 – Jun 25, 2010	$6.15	$6.27	$5.90	$5.95	209,400
Jun 28, 2010 – Jul 2, 2010	$5.95	$6.00	$5.50	$5.74	457,200
Jul 5, 2010 – Jul 9, 2010	$5.76	$5.76	$5.50	$5.69	416,600
Jul 12, 2010 – Jul 16, 2010	$5.65	$6.26	$5.65	$6.25	366,400
Jul 19, 2010 – Jul 23, 2010	$6.25	$6.32	$6.00	$6.08	285,500
Jul 26, 2010 – Jul 30, 2010	$6.06	$6.11	$5.72	$6.06	2,198,400
Aug 2, 2010 – Aug 6, 2010	$6.06	$6.07	$5.91	$5.98	172,700
Aug 9, 2010 – Aug 13, 2010	$5.95	$6.03	$5.85	$5.95	329,900
Aug 16, 2010 – Aug 20, 2010	$5.96	$6.05	$5.90	$6.01	780,100
Aug 23, 2010 – Aug 27, 2010	$6.02	$6.10	$5.80	$5.94	252,300
Aug 30, 2010 – Sep 3, 2010	$5.94	$6.20	$5.85	$6.13	849,900
Sep 6, 2010 – Sep 10, 2010	$6.19	$6.65	$6.19	$6.29	817,400
Sep 13, 2010 – Sep 17, 2010	$6.35	$6.35	$5.99	$6.00	1,853,300
Sep 20, 2010 – Sep 24, 2010	$6.01	$6.55	$5.90	$6.49	715,500
Sep 27, 2010 – Oct 1, 2010	$6.54	$6.72	$6.41	$6.50	332,000
Oct 4, 2010 – Oct 8, 2010	$6.50	$6.51	$6.24	$6.40	434,100
Oct 11, 2010 – Oct 15, 2010	$6.41	$6.50	$6.33	$6.40	319,200
Oct 18, 2010 – Oct 22, 2010	$6.40	$6.40	$6.20	$6.29	230,000
Oct 25, 2010 – Oct 29, 2010	$6.31	$6.50	$6.18	$6.44	776,500
Nov 1, 2010 – Nov 5, 2010	$6.45	$6.80	$6.27	$6.74	906,000
Nov 8, 2010 – Nov 12, 2010	$6.79	$7.15	$6.70	$6.98	481,200
Nov 15, 2010 – Nov 19, 2010	$7.00	$7.10	$6.80	$7.05	227,000
Nov 22, 2010 – Nov 26, 2010	$7.06	$7.07	$6.90	$6.94	183,300
Nov 29, 2010 – Dec 3, 2010	$6.90	$7.19	$6.80	$7.17	571,700
Dec 6, 2010 – Dec 10, 2010	$7.25	$7.25	$7.00	$7.18	701,400
Dec 13, 2010 – Dec 17, 2010	$7.14	$7.26	$7.04	$7.09	683,500
Dec 20, 2010 – Dec 24, 2010	$7.13	$7.13	$6.81	$6.90	274,700
Dec 27, 2010 – Dec 31, 2010	$6.94	$7.06	$6.82	$7.02	35,800
Jan 3, 2011 – Jan 7, 2011	$7.00	$7.02	$6.74	$6.80	113,700
Jan 10, 2011 – Jan 14, 2011	$6.83	$6.96	$6.72	$6.80	1,094,700
Jan 17, 2011 – Jan 21, 2011	$6.84	$6.95	$6.31	$6.60	271,700
Jan 24, 2011 – Jan 28, 2011	$6.74	$6.96	$6.59	$6.91	705,200
Jan 31, 2011 – Feb 4, 2011	$6.93	$7.07	$6.90	$6.97	712,600
Feb 7, 2011 – Feb 11, 2011	$7.00	$7.00	$6.75	$6.76	247,600
Feb 14, 2011 – Feb 18, 2011	$6.80	$6.86	$6.66	$6.75	213,500
Feb 21, 2011 – Feb 25, 2011	$6.76	$6.80	$6.46	$6.54	366,000
Feb 28, 2011 – Mar 4, 2011	$6.55	$6.80	$6.41	$6.46	1,650,400
Mar 7, 2011 – Mar 11, 2011	$6.46	$6.80	$6.39	$6.50	1,068,700
Mar 14, 2011 – Mar 18, 2011	$6.43	$6.67	$6.00	$6.54	276,200
Mar 21, 2011 – Mar 25, 2011	$6.48	$6.62	$6.42	$6.45	136,700
Mar 28, 2011 – Apr 1, 2011	$6.41	$6.50	$6.27	$6.50	852,700
Apr 4, 2011 – Apr 8, 2011	$6.49	$6.50	$6.38	$6.45	234,400
Apr 11, 2011 – Apr 15, 2011	$6.45	$6.45	$6.30	$6.38	453,400
Apr 18, 2011 – Apr 21, 2011	$6.30	$6.35	$6.22	$6.22	473,700
Apr 25, 2011 – Apr 29, 2011	$6.16	$6.42	$6.15	$6.29	2,704,900
May 2, 2011 – May 6, 2011	$6.27	$6.29	$6.05	$6.18	965,900
May 9, 2011 – May 13, 2011	$6.13	$6.43	$6.13	$6.36	286,900
May 16, 2011 – May 20, 2011	$6.38	$6.51	$6.35	$6.51	1,970,400
May 23, 2011 – May 27, 2011	$6.50	$6.65	$6.32	$6.50	1,996,700
May 30, 2011 – Jun 3, 2011	$6.45	$7.16	$6.45	$6.88	1,376,200
Jun 6, 2011 – Jun 10, 2011	$6.94	$7.02	$6.55	$6.55	898,900
Jun 13, 2011 – Jun 17, 2011	$6.55	$6.60	$6.25	$6.32	311,100
Jun 20, 2011 – Jun 24, 2011	$6.31	$6.60	$6.25	$6.58	572,000
Jun 27, 2011 – Jun 30, 2011	$6.58	$6.95	$6.54	$6.93	319,600
Jul 4, 2011 – Jul 8, 2011	$6.92	$7.17	$6.80	$6.90	672,300
Jul 11, 2011 – Jul 15, 2011	$6.85	$6.90	$6.61	$6.69	253,900
Jul 18, 2011 – Jul 22, 2011	$6.70	$6.71	$6.45	$6.62	665,200
Jul 25, 2011 – Jul 29, 2011	$6.60	$6.77	$6.46	$6.59	923,300
Aug 1, 2011 – Aug 5, 2011	$6.73	$6.86	$6.04	$6.38	180,700
Aug 8, 2011 – Aug 12, 2011	$6.00	$6.59	$5.86	$6.50	991,800
Aug 15, 2011 – Aug 19, 2011	$6.50	$6.70	$6.07	$6.11	172,900
Aug 22, 2011 – Aug 26, 2011	$6.25	$6.29	$5.92	$6.10	153,200
Aug 29, 2011 – Sep 2, 2011	$6.10	$6.38	$6.00	$6.08	361,100
Sep 5, 2011 – Sep 9, 2011	$6.00	$6.65	$6.00	$6.45	310,900
Sep 12, 2011 – Sep 16, 2011	$6.38	$6.48	$6.15	$6.25	1,122,300
Sep 19, 2011 – Sep 23, 2011	$6.29	$6.39	$5.89	$6.00	493,900
Sep 26, 2011 – Sep 30, 2011	$6.35	$6.78	$6.05	$6.50	569,100
Oct 3, 2011 – Oct 7, 2011	$6.42	$6.46	$6.10	$6.36	394,300
Oct 10, 2011 – Oct 14, 2011	$6.43	$6.56	$6.34	$6.46	224,600
Oct 17, 2011 – Oct 21, 2011	$6.50	$6.73	$6.50	$6.71	248,200
Oct 24, 2011 – Oct 28, 2011	$6.60	$7.55	$6.60	$7.35	788,500
Oct 31, 2011 – Nov 4, 2011	$7.33	$7.63	$7.18	$7.36	585,000
Nov 7, 2011 – Nov 11, 2011	$7.35	$7.44	$7.06	$7.19	548,600
Nov 14, 2011 – Nov 18, 2011	$7.12	$7.41	$7.05	$7.11	451,600
Nov 21, 2011 – Nov 25, 2011	$7.00	$7.25	$6.67	$6.70	125,900
Nov 28, 2011 – Dec 2, 2011	$6.89	$7.16	$6.72	$6.95	139,300
Dec 5, 2011 – Dec 9, 2011	$6.92	$7.30	$6.92	$7.29	379,300
Dec 12, 2011 – Dec 16, 2011	$7.30	$7.39	$7.15	$7.29	503,900
Dec 19, 2011 – Dec 23, 2011	$7.30	$7.40	$7.15	$7.38	342,300
Dec 26, 2011 – Dec 30, 2011	$7.38	$7.38	$7.22	$7.32	17,500
Jan 2, 2012 – Jan 6, 2012	$7.37	$7.39	$7.15	$7.20	32,200
Jan 9, 2012 – Jan 13, 2012	$7.16	$7.44	$7.15	$7.30	188,700
Jan 16, 2012 – Jan 20, 2012	$7.30	$7.81	$7.30	$7.61	361,800
Jan 23, 2012 – Jan 27, 2012	$7.70	$8.25	$7.70	$7.86	590,900
Jan 30, 2012 – Feb 3, 2012	$7.86	$8.12	$7.86	$8.10	434,700
Feb 6, 2012 – Feb 10, 2012	$8.10	$8.10	$7.94	$8.02	184,400
Feb 13, 2012 – Feb 17, 2012	$8.06	$8.08	$7.75	$7.91	102,000
Feb 20, 2012 – Feb 24, 2012	$7.85	$8.13	$7.76	$8.05	345,300
Feb 27, 2012 – Mar 2, 2012	$8.09	$8.15	$7.85	$7.99	198,700
Mar 5, 2012 – Mar 9, 2012	$7.96	$8.54	$7.85	$8.30	385,700
Mar 12, 2012 – Mar 16, 2012	$8.35	$8.35	$8.10	$8.10	474,000
Mar 19, 2012 – Mar 23, 2012	$8.10	$8.28	$8.10	$8.20	339,500
Mar 26, 2012 – Mar 30, 2012	$8.25	$8.82	$8.17	$8.70	300,200
Apr 2, 2012 – Apr 5, 2012	$8.65	$9.25	$8.41	$8.51	475,200
Apr 9, 2012 – Apr 13, 2012	$8.50	$8.85	$8.50	$8.73	321,300
Apr 16, 2012 – Apr 20, 2012	$8.73	$8.81	$8.61	$8.67	510,200
Apr 23, 2012 – Apr 27, 2012	$8.68	$8.68	$8.45	$8.55	226,400
Apr 30, 2012 – May 4, 2012	$8.56	$8.66	$8.11	$8.12	468,500
May 7, 2012 – May 11, 2012	$7.97	$8.40	$7.95	$8.30	327,200
May 14, 2012 – May 18, 2012	$8.13	$8.34	$8.13	$8.23	277,600
May 21, 2012 – May 25, 2012	$8.18	$8.84	$8.17	$8.75	153,000
May 28, 2012 – Jun 1, 2012	$8.75	$8.75	$8.35	$8.45	303,000
Jun 4, 2012 – Jun 8, 2012	$8.39	$8.51	$8.13	$8.25	402,000
Jun 11, 2012 – Jun 15, 2012	$8.31	$8.79	$8.19	$8.50	338,600
Jun 18, 2012 – Jun 22, 2012	$8.50	$9.00	$8.39	$8.84	209,300
Jun 25, 2012 – Jun 29, 2012	$8.86	$8.90	$8.44	$8.67	417,700
Jul 2, 2012 – Jul 6, 2012	$8.70	$9.10	$8.54	$9.00	166,700
Jul 9, 2012 – Jul 13, 2012	$9.05	$9.10	$8.76	$8.95	244,000
Jul 16, 2012 – Jul 20, 2012	$8.96	$8.96	$8.75	$8.86	22,100
Jul 23, 2012 – Jul 27, 2012	$8.79	$8.91	$8.70	$8.70	261,900
Jul 30, 2012 – Aug 3, 2012	$8.68	$8.68	$8.08	$8.20	231,200
Aug 6, 2012 – Aug 10, 2012	$8.18	$8.46	$8.18	$8.35	91,300
Aug 13, 2012 – Aug 17, 2012	$8.45	$8.49	$8.25	$8.35	107,500
Aug 20, 2012 – Aug 24, 2012	$8.40	$8.46	$8.24	$8.36	143,400
Aug 27, 2012 – Aug 31, 2012	$8.32	$8.32	$8.16	$8.22	236,000
Sep 3, 2012 – Sep 7, 2012	$8.21	$8.50	$8.14	$8.48	248,400
Sep 10, 2012 – Sep 14, 2012	$8.52	$8.94	$8.50	$8.65	157,800
Sep 17, 2012 – Sep 21, 2012	$8.61	$8.82	$8.59	$8.82	74,500
Sep 24, 2012 – Sep 28, 2012	$8.77	$8.88	$8.40	$8.61	261,100
Oct 1, 2012 – Oct 5, 2012	$8.76	$8.78	$8.30	$8.62	243,600
Oct 8, 2012 – Oct 12, 2012	$8.73	$8.73	$8.45	$8.55	61,800
Oct 15, 2012 – Oct 19, 2012	$8.53	$8.75	$8.47	$8.63	164,300
Oct 22, 2012 – Oct 26, 2012	$8.60	$8.79	$8.35	$8.49	334,500
Oct 29, 2012 – Nov 2, 2012	$8.47	$8.70	$8.40	$8.49	466,500
Nov 5, 2012 – Nov 9, 2012	$8.50	$8.68	$8.40	$8.40	230,700
Nov 12, 2012 – Nov 16, 2012	$8.42	$8.45	$7.70	$8.21	520,700
Nov 19, 2012 – Nov 23, 2012	$8.35	$8.64	$8.30	$8.59	195,700
Nov 26, 2012 – Nov 30, 2012	$8.51	$8.79	$8.40	$8.55	404,100
Dec 3, 2012 – Dec 7, 2012	$8.45	$8.55	$8.25	$8.35	767,000
Dec 10, 2012 – Dec 14, 2012	$8.28	$8.66	$8.28	$8.64	121,700
Dec 17, 2012 – Dec 21, 2012	$8.54	$9.00	$8.54	$8.95	210,500
Dec 24, 2012 – Dec 28, 2012	$9.00	$9.39	$8.98	$9.34	143,900
Dec 31, 2012 – Jan 4, 2013	$9.33	$9.38	$8.95	$9.15	199,200
Jan 7, 2013 – Jan 11, 2013	$9.25	$9.25	$8.90	$9.17	567,800
Jan 14, 2013 – Jan 18, 2013	$9.18	$9.35	$9.11	$9.24	372,800
Jan 21, 2013 – Jan 25, 2013	$9.30	$9.71	$9.22	$9.47	380,200
Jan 28, 2013 – Feb 1, 2013	$9.50	$9.50	$9.35	$9.35	115,500
Feb 4, 2013 – Feb 8, 2013	$9.34	$9.40	$9.20	$9.29	174,600
Feb 11, 2013 – Feb 15, 2013	$9.38	$9.42	$9.15	$9.23	199,600
Feb 18, 2013 – Feb 22, 2013	$9.22	$9.53	$9.22	$9.32	101,000
Feb 25, 2013 – Mar 1, 2013	$9.40	$9.50	$9.06	$9.35	273,000
Mar 4, 2013 – Mar 8, 2013	$9.30	$10.01	$9.15	$9.95	636,400
Mar 11, 2013 – Mar 15, 2013	$9.99	$10.28	$9.70	$9.73	495,500
Mar 18, 2013 – Mar 22, 2013	$9.75	$9.82	$9.59	$9.63	316,500
Mar 25, 2013 – Mar 28, 2013	$9.62	$9.75	$9.46	$9.52	154,800
Apr 1, 2013 – Apr 5, 2013	$9.52	$9.86	$9.43	$9.68	241,700
Apr 8, 2013 – Apr 12, 2013	$9.65	$10.04	$9.65	$9.75	164,500
Apr 15, 2013 – Apr 19, 2013	$9.75	$9.96	$9.50	$9.75	142,600
Apr 22, 2013 – Apr 26, 2013	$9.85	$10.06	$9.75	$9.87	235,300
Apr 29, 2013 – May 3, 2013	$9.87	$10.74	$9.80	$10.70	448,200
May 6, 2013 – May 10, 2013	$10.83	$10.95	$10.35	$10.70	223,500
May 13, 2013 – May 17, 2013	$10.78	$10.78	$10.41	$10.65	731,800
May 20, 2013 – May 24, 2013	$10.65	$10.91	$10.42	$10.68	3,424,200
May 27, 2013 – May 31, 2013	$10.70	$11.63	$10.65	$11.50	981,900
Jun 3, 2013 – Jun 7, 2013	$11.60	$11.67	$10.90	$11.11	984,200
Jun 10, 2013 – Jun 14, 2013	$11.01	$11.25	$10.91	$11.00	278,800
Jun 17, 2013 – Jun 21, 2013	$11.07	$11.15	$10.61	$11.10	147,900
Jun 24, 2013 – Jun 28, 2013	$11.13	$12.43	$11.09	$12.11	208,500
Jul 1, 2013 – Jul 5, 2013	$12.24	$12.51	$11.68	$12.00	145,900
Jul 8, 2013 – Jul 12, 2013	$12.21	$12.21	$11.38	$11.59	282,600
Jul 15, 2013 – Jul 19, 2013	$11.62	$11.99	$11.51	$11.86	176,300
Jul 22, 2013 – Jul 26, 2013	$11.86	$11.97	$11.77	$11.84	132,300
Jul 29, 2013 – Aug 2, 2013	$11.85	$12.49	$11.48	$12.23	234,900
Aug 5, 2013 – Aug 9, 2013	$12.62	$12.62	$11.85	$11.93	147,400
Aug 12, 2013 – Aug 16, 2013	$11.89	$12.07	$11.10	$11.27	155,900
Aug 19, 2013 – Aug 23, 2013	$11.28	$11.75	$10.93	$11.45	391,000
Aug 26, 2013 – Aug 30, 2013	$11.41	$11.49	$11.05	$11.22	215,200
Sep 2, 2013 – Sep 6, 2013	$11.22	$12.44	$11.03	$12.25	345,600
Sep 9, 2013 – Sep 13, 2013	$12.23	$12.23	$11.67	$11.83	183,200
Sep 16, 2013 – Sep 20, 2013	$11.78	$12.03	$11.76	$11.90	170,400
Sep 23, 2013 – Sep 27, 2013	$11.85	$11.99	$11.52	$11.85	449,100
Sep 30, 2013 – Oct 4, 2013	$11.72	$11.91	$11.51	$11.81	310,900
Oct 7, 2013 – Oct 11, 2013	$11.79	$12.19	$11.55	$12.11	222,800
Oct 14, 2013 – Oct 18, 2013	$12.05	$12.33	$11.80	$12.16	80,400
Oct 21, 2013 – Oct 25, 2013	$12.14	$12.89	$12.12	$12.70	385,500
Oct 28, 2013 – Nov 1, 2013	$12.66	$13.24	$12.50	$12.65	818,200
Nov 4, 2013 – Nov 8, 2013	$12.72	$13.11	$12.23	$12.89	1,031,000
Nov 11, 2013 – Nov 15, 2013	$12.99	$14.77	$12.87	$14.14	1,126,900
Nov 18, 2013 – Nov 22, 2013	$14.48	$14.79	$13.94	$14.22	619,100
Nov 25, 2013 – Nov 29, 2013	$14.27	$14.87	$13.41	$14.56	1,719,200
Dec 2, 2013 – Dec 6, 2013	$14.49	$15.07	$14.03	$14.09	2,755,300
Dec 9, 2013 – Dec 13, 2013	$14.13	$14.25	$13.31	$13.66	627,300
Dec 16, 2013 – Dec 20, 2013	$13.82	$14.27	$13.61	$14.11	4,132,600
Dec 23, 2013 – Dec 27, 2013	$14.10	$14.34	$13.74	$13.98	424,000
Dec 30, 2013 – Jan 3, 2014	$13.93	$14.30	$13.93	$14.14	220,300
Jan 6, 2014 – Jan 10, 2014	$14.20	$14.74	$14.13	$14.36	897,100
Jan 13, 2014 – Jan 17, 2014	$14.41	$15.59	$14.37	$15.35	802,000
Jan 20, 2014 – Jan 24, 2014	$15.55	$15.55	$14.83	$14.83	674,200
Jan 27, 2014 – Jan 31, 2014	$14.90	$16.31	$14.52	$16.00	1,086,000
Feb 3, 2014 – Feb 7, 2014	$16.10	$16.10	$15.14	$15.36	2,078,500
Feb 10, 2014 – Feb 14, 2014	$15.34	$15.75	$15.18	$15.73	386,200
Feb 17, 2014 – Feb 21, 2014	$15.66	$15.76	$15.32	$15.43	155,800
Feb 24, 2014 – Feb 28, 2014	$15.45	$16.08	$15.21	$15.80	440,300
Mar 3, 2014 – Mar 7, 2014	$15.71	$16.10	$15.18	$15.68	410,600
Mar 10, 2014 – Mar 14, 2014	$15.89	$15.95	$15.27	$15.78	576,200
Mar 17, 2014 – Mar 21, 2014	$15.73	$17.02	$15.73	$16.38	509,100
Mar 24, 2014 – Mar 28, 2014	$16.49	$16.49	$14.82	$15.12	1,227,600
Mar 31, 2014 – Apr 4, 2014	$15.12	$16.24	$15.01	$15.51	1,274,600
Apr 7, 2014 – Apr 11, 2014	$15.50	$15.50	$15.04	$15.08	1,208,900
Apr 14, 2014 – Apr 17, 2014	$15.02	$15.32	$14.96	$15.16	514,100
Apr 21, 2014 – Apr 25, 2014	$15.16	$16.19	$15.10	$15.48	1,501,900
Apr 28, 2014 – May 2, 2014	$15.42	$15.51	$14.65	$14.76	567,900
May 5, 2014 – May 9, 2014	$14.67	$14.90	$13.32	$13.65	1,158,800
May 12, 2014 – May 16, 2014	$13.70	$14.20	$13.42	$13.74	458,600
May 19, 2014 – May 23, 2014	$13.78	$14.26	$13.58	$13.99	550,000
May 26, 2014 – May 30, 2014	$13.99	$14.70	$13.86	$14.48	738,500
Jun 2, 2014 – Jun 6, 2014	$14.50	$14.88	$14.02	$14.74	1,170,500
Jun 9, 2014 – Jun 13, 2014	$14.79	$15.40	$14.70	$15.25	653,300
Jun 16, 2014 – Jun 20, 2014	$15.31	$15.91	$15.29	$15.79	748,600
Jun 23, 2014 – Jun 27, 2014	$15.85	$15.99	$14.53	$15.04	1,052,900
Jun 30, 2014 – Jul 4, 2014	$15.02	$15.49	$14.94	$15.04	425,100
Jul 7, 2014 – Jul 11, 2014	$15.05	$15.46	$14.71	$15.12	914,100
Jul 14, 2014 – Jul 18, 2014	$15.21	$15.21	$14.89	$15.06	447,600
Jul 21, 2014 – Jul 25, 2014	$15.05	$15.21	$14.61	$14.71	294,600
Jul 28, 2014 – Aug 1, 2014	$14.67	$14.96	$14.32	$14.54	359,600
Aug 4, 2014 – Aug 8, 2014	$14.50	$15.02	$14.45	$14.94	266,700
Aug 11, 2014 – Aug 15, 2014	$15.00	$15.33	$14.99	$15.23	802,200
Aug 18, 2014 – Aug 22, 2014	$15.44	$15.94	$15.37	$15.76	881,500
Aug 25, 2014 – Aug 29, 2014	$15.75	$16.00	$15.17	$15.20	418,200
Sep 1, 2014 – Sep 5, 2014	$15.28	$15.68	$15.06	$15.15	249,300
Sep 8, 2014 – Sep 12, 2014	$15.17	$15.82	$15.11	$15.43	582,200
Sep 15, 2014 – Sep 19, 2014	$15.44	$16.22	$15.27	$15.86	1,500,900
Sep 22, 2014 – Sep 26, 2014	$15.82	$15.97	$15.30	$15.77	391,600
Sep 29, 2014 – Oct 3, 2014	$15.67	$15.76	$14.78	$15.54	513,100
Oct 6, 2014 – Oct 10, 2014	$15.60	$15.95	$15.35	$15.61	788,100
Oct 13, 2014 – Oct 17, 2014	$15.30	$15.49	$14.32	$14.83	568,400
Oct 20, 2014 – Oct 24, 2014	$14.99	$15.39	$14.67	$15.06	654,000
Oct 27, 2014 – Oct 31, 2014	$14.96	$16.00	$14.88	$15.90	609,200
Nov 3, 2014 – Nov 7, 2014	$15.85	$17.23	$15.52	$16.90	1,607,600
Nov 10, 2014 – Nov 14, 2014	$16.95	$17.37	$16.78	$16.89	861,900
Nov 17, 2014 – Nov 21, 2014	$16.91	$17.23	$16.76	$16.90	416,200
Nov 24, 2014 – Nov 28, 2014	$16.88	$17.93	$16.58	$17.28	1,767,700
Dec 1, 2014 – Dec 5, 2014	$17.29	$17.92	$17.10	$17.42	858,000
Dec 8, 2014 – Dec 12, 2014	$17.42	$17.92	$16.52	$17.21	641,700
Dec 15, 2014 – Dec 19, 2014	$17.19	$17.65	$16.74	$17.38	1,243,300
Dec 22, 2014 – Dec 24, 2014	$17.30	$17.57	$16.86	$17.53	228,900
Dec 29, 2014 – Jan 2, 2015	$17.61	$17.95	$17.17	$17.46	233,400
Jan 5, 2015 – Jan 9, 2015	$17.43	$17.77	$16.78	$17.71	386,800
Jan 12, 2015 – Jan 16, 2015	$17.76	$18.57	$17.52	$17.99	975,600
Jan 19, 2015 – Jan 23, 2015	$18.19	$18.31	$17.79	$18.17	470,000
Jan 26, 2015 – Jan 30, 2015	$18.21	$19.42	$18.01	$19.41	798,000
Feb 2, 2015 – Feb 6, 2015	$19.50	$19.64	$19.02	$19.25	443,200
Feb 9, 2015 – Feb 13, 2015	$19.25	$19.51	$18.82	$19.50	768,200
Feb 16, 2015 – Feb 20, 2015	$19.63	$19.63	$19.07	$19.19	297,100
Feb 23, 2015 – Feb 27, 2015	$19.24	$19.53	$18.94	$18.94	544,400
Mar 2, 2015 – Mar 6, 2015	$18.83	$19.34	$18.23	$19.09	871,200
Mar 9, 2015 – Mar 13, 2015	$19.22	$19.77	$19.14	$19.25	363,500
Mar 16, 2015 – Mar 20, 2015	$19.24	$19.40	$18.92	$19.00	578,400
Mar 23, 2015 – Mar 27, 2015	$19.01	$19.09	$17.86	$18.73	569,100
Mar 30, 2015 – Apr 2, 2015	$18.80	$19.24	$18.80	$19.16	404,300
Apr 6, 2015 – Apr 10, 2015	$19.03	$19.95	$18.93	$19.72	401,800
Apr 13, 2015 – Apr 17, 2015	$19.75	$20.02	$19.53	$20.00	662,400
Apr 20, 2015 – Apr 24, 2015	$20.00	$20.04	$19.25	$19.27	542,000
Apr 27, 2015 – May 1, 2015	$19.22	$19.37	$17.98	$18.32	555,500
May 4, 2015 – May 8, 2015	$18.30	$18.90	$17.70	$18.13	618,700
May 11, 2015 – May 15, 2015	$18.13	$18.66	$17.69	$18.53	562,800
May 18, 2015 – May 22, 2015	$18.61	$19.17	$18.37	$18.58	313,200
May 25, 2015 – May 29, 2015	$18.50	$19.29	$17.98	$18.92	598,200
Jun 1, 2015 – Jun 5, 2015	$19.01	$19.01	$18.31	$18.45	605,900
Jun 8, 2015 – Jun 12, 2015	$18.46	$19.17	$18.39	$19.13	546,900
Jun 15, 2015 – Jun 19, 2015	$19.13	$20.15	$19.10	$19.93	691,400
Jun 22, 2015 – Jun 26, 2015	$20.05	$20.59	$20.00	$20.16	446,200
Jun 29, 2015 – Jul 3, 2015	$20.07	$20.53	$19.68	$20.30	263,600
Jul 6, 2015 – Jul 10, 2015	$20.16	$20.47	$19.87	$20.18	344,300
Jul 13, 2015 – Jul 17, 2015	$20.20	$20.80	$20.20	$20.65	667,600
Jul 20, 2015 – Jul 24, 2015	$20.75	$22.18	$20.52	$21.26	1,148,600
Jul 27, 2015 – Jul 31, 2015	$21.22	$22.13	$20.88	$22.06	692,900
Aug 3, 2015 – Aug 7, 2015	$22.18	$22.88	$21.90	$22.09	797,400
Aug 10, 2015 – Aug 14, 2015	$22.21	$22.68	$21.66	$22.40	290,200
Aug 17, 2015 – Aug 21, 2015	$22.29	$22.49	$21.35	$21.48	371,700
Aug 24, 2015 – Aug 28, 2015	$20.69	$22.64	$20.29	$22.57	634,300
Aug 31, 2015 – Sep 4, 2015	$22.59	$23.39	$22.32	$23.20	462,000
Sep 7, 2015 – Sep 11, 2015	$23.38	$24.53	$22.94	$24.30	659,500
Sep 14, 2015 – Sep 18, 2015	$24.12	$24.50	$23.15	$23.71	737,800
Sep 21, 2015 – Sep 25, 2015	$23.72	$24.45	$23.62	$24.15	1,078,200
Sep 28, 2015 – Oct 2, 2015	$24.16	$24.70	$23.52	$24.62	1,020,000
Oct 5, 2015 – Oct 9, 2015	$24.70	$24.87	$22.58	$22.83	986,800
Oct 12, 2015 – Oct 16, 2015	$22.95	$23.49	$22.42	$22.57	441,300
Oct 19, 2015 – Oct 23, 2015	$22.48	$22.98	$21.97	$22.58	624,400
Oct 26, 2015 – Oct 30, 2015	$22.74	$23.27	$22.29	$22.88	560,600
Nov 2, 2015 – Nov 6, 2015	$22.87	$23.97	$22.61	$23.89	747,600
Nov 9, 2015 – Nov 13, 2015	$23.89	$25.82	$23.86	$25.69	969,700
Nov 16, 2015 – Nov 20, 2015	$25.73	$26.60	$25.32	$26.46	513,700
Nov 23, 2015 – Nov 27, 2015	$26.50	$26.77	$25.16	$26.44	664,800
Nov 30, 2015 – Dec 4, 2015	$26.58	$27.07	$25.31	$26.40	1,445,800
Dec 7, 2015 – Dec 11, 2015	$26.35	$26.55	$25.35	$25.90	1,306,300
Dec 14, 2015 – Dec 18, 2015	$25.59	$27.68	$25.11	$27.58	1,612,800
Dec 21, 2015 – Dec 24, 2015	$27.83	$27.99	$27.15	$27.90	627,200
Dec 28, 2015 – Dec 31, 2015	$27.61	$28.81	$27.61	$27.84	414,900
Jan 4, 2016 – Jan 8, 2016	$27.63	$27.90	$26.35	$26.98	1,039,400
Jan 11, 2016 – Jan 15, 2016	$27.02	$27.20	$25.78	$26.03	1,683,300
Jan 18, 2016 – Jan 22, 2016	$26.04	$26.13	$24.81	$25.94	1,147,600
Jan 25, 2016 – Jan 29, 2016	$25.82	$26.45	$24.29	$24.94	1,206,500
Feb 1, 2016 – Feb 5, 2016	$24.54	$25.80	$23.20	$23.25	1,123,300
Feb 8, 2016 – Feb 12, 2016	$23.01	$23.05	$20.94	$21.40	1,624,900
Feb 15, 2016 – Feb 19, 2016	$21.58	$22.77	$21.47	$22.46	604,800
Feb 22, 2016 – Feb 26, 2016	$22.60	$23.28	$22.30	$23.20	1,099,400
Feb 29, 2016 – Mar 4, 2016	$23.18	$23.92	$22.24	$22.79	1,796,100
Mar 7, 2016 – Mar 11, 2016	$22.70	$22.93	$21.60	$22.67	1,549,500
Mar 14, 2016 – Mar 18, 2016	$22.77	$24.08	$22.29	$23.48	2,168,100
Mar 21, 2016 – Mar 24, 2016	$23.50	$24.20	$23.09	$24.10	503,800
Mar 28, 2016 – Apr 1, 2016	$24.18	$25.79	$24.03	$25.72	602,800
Apr 4, 2016 – Apr 8, 2016	$25.65	$25.80	$24.11	$24.43	500,300
Apr 11, 2016 – Apr 15, 2016	$24.40	$25.66	$24.18	$25.62	553,000
Apr 18, 2016 – Apr 22, 2016	$25.58	$25.89	$23.71	$23.79	464,900
Apr 25, 2016 – Apr 29, 2016	$23.50	$24.41	$23.09	$23.13	587,500
May 2, 2016 – May 6, 2016	$23.14	$24.54	$22.94	$23.87	343,800
May 9, 2016 – May 13, 2016	$23.81	$25.11	$23.79	$24.35	365,000
May 16, 2016 – May 20, 2016	$24.36	$25.29	$24.02	$25.24	268,800
May 23, 2016 – May 27, 2016	$25.45	$27.47	$25.45	$27.30	489,600
May 30, 2016 – Jun 3, 2016	$27.42	$27.51	$26.63	$26.99	364,000
Jun 6, 2016 – Jun 10, 2016	$27.07	$27.07	$25.31	$25.39	305,500
Jun 13, 2016 – Jun 17, 2016	$25.27	$25.71	$24.66	$25.29	424,700
Jun 20, 2016 – Jun 24, 2016	$25.22	$26.00	$24.51	$24.65	371,600
Jun 27, 2016 – Jun 30, 2016	$24.50	$24.89	$23.83	$24.71	328,700
Jul 4, 2016 – Jul 8, 2016	$25.00	$25.00	$23.88	$24.61	316,600
Jul 11, 2016 – Jul 15, 2016	$24.69	$25.26	$24.47	$25.00	297,000
Jul 18, 2016 – Jul 22, 2016	$25.04	$26.83	$25.04	$25.78	522,400
Jul 25, 2016 – Jul 29, 2016	$25.80	$26.51	$25.59	$26.33	253,100
Aug 1, 2016 – Aug 5, 2016	$26.35	$26.93	$25.50	$26.81	261,600
Aug 8, 2016 – Aug 12, 2016	$26.87	$26.87	$26.13	$26.30	524,200
Aug 15, 2016 – Aug 19, 2016	$26.26	$27.08	$26.13	$27.01	337,900
Aug 22, 2016 – Aug 26, 2016	$26.95	$27.94	$26.70	$27.90	245,600
Aug 29, 2016 – Sep 2, 2016	$27.84	$28.73	$27.72	$28.46	287,700
Sep 5, 2016 – Sep 9, 2016	$28.68	$28.68	$26.83	$26.95	458,700
Sep 12, 2016 – Sep 16, 2016	$26.94	$27.93	$26.45	$27.74	404,500
Sep 19, 2016 – Sep 23, 2016	$27.88	$28.40	$27.50	$28.07	366,400
Sep 26, 2016 – Sep 30, 2016	$27.99	$28.32	$27.70	$28.23	434,200
Oct 3, 2016 – Oct 7, 2016	$28.11	$28.34	$27.38	$27.75	250,100
Oct 10, 2016 – Oct 14, 2016	$27.45	$27.60	$26.99	$27.27	243,400
Oct 17, 2016 – Oct 21, 2016	$27.22	$28.41	$27.12	$28.36	509,600
Oct 24, 2016 – Oct 28, 2016	$28.10	$28.48	$27.51	$27.97	396,800
Oct 31, 2016 – Nov 4, 2016	$27.91	$28.15	$27.11	$27.39	419,400
Nov 7, 2016 – Nov 11, 2016	$27.96	$28.60	$27.28	$28.47	286,500
Nov 14, 2016 – Nov 18, 2016	$28.55	$30.57	$28.47	$30.36	484,400
Nov 21, 2016 – Nov 25, 2016	$30.36	$30.53	$29.99	$30.25	350,500
Nov 28, 2016 – Dec 2, 2016	$30.17	$30.35	$28.05	$28.13	456,800
Dec 5, 2016 – Dec 9, 2016	$28.17	$28.61	$27.39	$28.32	810,300
Dec 12, 2016 – Dec 16, 2016	$28.15	$28.43	$27.40	$28.34	512,500
Dec 19, 2016 – Dec 23, 2016	$28.38	$28.86	$27.98	$28.57	373,200
Dec 26, 2016 – Dec 30, 2016	$28.62	$28.80	$28.32	$28.63	95,300
Jan 2, 2017 – Jan 6, 2017	$28.57	$28.76	$27.90	$28.06	448,700
Jan 9, 2017 – Jan 13, 2017	$28.06	$28.71	$27.92	$28.52	457,500
Jan 16, 2017 – Jan 20, 2017	$28.54	$28.96	$28.11	$28.51	396,200
Jan 23, 2017 – Jan 27, 2017	$28.45	$29.98	$28.39	$29.89	565,700
Jan 30, 2017 – Feb 3, 2017	$29.84	$29.84	$27.86	$28.12	417,400
Feb 6, 2017 – Feb 10, 2017	$28.05	$28.91	$27.78	$28.77	636,800
Feb 13, 2017 – Feb 17, 2017	$28.91	$29.19	$28.52	$28.75	1,278,200
Feb 20, 2017 – Feb 24, 2017	$28.87	$29.53	$28.32	$28.36	334,300
Feb 27, 2017 – Mar 3, 2017	$28.31	$29.11	$27.86	$28.97	753,700
Mar 6, 2017 – Mar 10, 2017	$29.03	$30.72	$28.58	$30.11	645,100
Mar 13, 2017 – Mar 17, 2017	$30.17	$31.55	$29.88	$30.60	636,300
Mar 20, 2017 – Mar 24, 2017	$30.59	$30.90	$30.11	$30.67	748,500
Mar 27, 2017 – Mar 31, 2017	$30.44	$30.82	$30.05	$30.47	722,100
Apr 3, 2017 – Apr 7, 2017	$30.50	$31.16	$30.14	$30.37	641,200
Apr 10, 2017 – Apr 13, 2017	$30.32	$30.32	$29.71	$29.83	230,500
Apr 17, 2017 – Apr 21, 2017	$29.85	$31.39	$29.85	$31.22	368,500
Apr 24, 2017 – Apr 28, 2017	$31.38	$31.74	$30.67	$31.50	412,300
May 1, 2017 – May 5, 2017	$31.52	$32.54	$31.26	$31.77	484,500
May 8, 2017 – May 12, 2017	$31.80	$32.91	$30.95	$32.37	531,700
May 15, 2017 – May 19, 2017	$32.47	$33.30	$31.53	$32.52	782,100
May 22, 2017 – May 26, 2017	$32.56	$33.94	$32.21	$33.23	367,600
May 29, 2017 – Jun 2, 2017	$33.23	$34.31	$32.70	$33.61	572,500
Jun 5, 2017 – Jun 9, 2017	$33.61	$33.96	$33.16	$33.35	485,800
Jun 12, 2017 – Jun 16, 2017	$33.19	$33.19	$32.17	$32.64	409,400
Jun 19, 2017 – Jun 23, 2017	$32.73	$33.64	$32.56	$33.22	199,400
Jun 26, 2017 – Jun 30, 2017	$33.36	$33.47	$30.98	$31.55	433,100
Jul 3, 2017 – Jul 7, 2017	$31.14	$31.38	$30.29	$31.15	255,100
Jul 10, 2017 – Jul 14, 2017	$31.11	$31.93	$30.86	$31.45	302,100
Jul 17, 2017 – Jul 21, 2017	$31.50	$31.55	$30.56	$30.79	266,400
Jul 24, 2017 – Jul 28, 2017	$30.79	$32.28	$30.66	$31.39	366,800
Jul 31, 2017 – Aug 4, 2017	$31.39	$33.33	$30.84	$33.25	644,300
Aug 7, 2017 – Aug 11, 2017	$33.43	$33.81	$33.21	$33.65	492,800
Aug 14, 2017 – Aug 18, 2017	$33.84	$34.92	$33.62	$33.81	394,500
Aug 21, 2017 – Aug 25, 2017	$33.80	$34.55	$33.56	$33.99	587,200
Aug 28, 2017 – Sep 1, 2017	$34.03	$35.33	$33.88	$35.11	611,500
Sep 4, 2017 – Sep 8, 2017	$35.00	$35.56	$34.08	$34.33	599,100
Sep 11, 2017 – Sep 15, 2017	$34.56	$34.76	$33.56	$33.63	741,400
Sep 18, 2017 – Sep 22, 2017	$33.63	$34.42	$33.18	$34.14	634,900
Sep 25, 2017 – Sep 29, 2017	$34.12	$34.28	$33.08	$34.03	708,700
Oct 2, 2017 – Oct 6, 2017	$34.11	$35.65	$34.11	$35.62	738,800
Oct 9, 2017 – Oct 13, 2017	$35.64	$36.42	$35.57	$35.80	636,300
Oct 16, 2017 – Oct 20, 2017	$35.88	$36.91	$35.79	$36.68	540,100
Oct 23, 2017 – Oct 27, 2017	$36.70	$37.92	$36.52	$37.83	454,100
Oct 30, 2017 – Nov 3, 2017	$37.75	$37.78	$36.62	$37.22	690,000
Nov 6, 2017 – Nov 10, 2017	$37.36	$38.15	$37.16	$38.00	660,600
Nov 13, 2017 – Nov 17, 2017	$37.96	$38.52	$37.54	$38.20	383,300
Nov 20, 2017 – Nov 24, 2017	$38.20	$39.91	$38.10	$39.36	351,100
Nov 27, 2017 – Dec 1, 2017	$39.40	$39.72	$34.48	$34.68	1,394,700
Dec 4, 2017 – Dec 8, 2017	$34.70	$35.31	$33.75	$35.06	1,516,300
Dec 11, 2017 – Dec 15, 2017	$35.17	$36.61	$34.85	$36.35	828,700
Dec 18, 2017 – Dec 22, 2017	$36.52	$36.81	$35.49	$35.61	501,100
Dec 25, 2017 – Dec 29, 2017	$35.60	$36.12	$35.41	$35.74	231,500
Jan 1, 2018 – Jan 5, 2018	$35.71	$36.53	$35.23	$35.54	363,900
Jan 8, 2018 – Jan 12, 2018	$35.54	$35.67	$34.64	$35.07	373,800
Jan 15, 2018 – Jan 19, 2018	$35.02	$36.45	$34.83	$36.29	541,200
Jan 22, 2018 – Jan 26, 2018	$36.29	$37.34	$35.70	$35.75	718,200
Jan 29, 2018 – Feb 2, 2018	$35.57	$35.59	$34.15	$34.19	580,200
Feb 5, 2018 – Feb 9, 2018	$34.06	$34.22	$31.39	$32.13	1,432,700
Feb 12, 2018 – Feb 16, 2018	$32.29	$34.19	$32.04	$33.67	922,300
Feb 19, 2018 – Feb 23, 2018	$33.51	$33.87	$33.00	$33.62	445,500
Feb 26, 2018 – Mar 2, 2018	$33.62	$34.35	$33.25	$34.09	647,000
Mar 5, 2018 – Mar 9, 2018	$34.00	$37.17	$34.00	$37.12	666,600
Mar 12, 2018 – Mar 16, 2018	$37.14	$37.74	$36.86	$37.26	600,100
Mar 19, 2018 – Mar 23, 2018	$37.23	$38.66	$36.89	$37.05	677,100
Mar 26, 2018 – Mar 29, 2018	$37.40	$37.81	$35.60	$36.82	918,300
Apr 2, 2018 – Apr 6, 2018	$36.72	$37.12	$35.86	$36.03	861,800
Apr 9, 2018 – Apr 13, 2018	$36.23	$36.99	$35.95	$36.73	744,700
Apr 16, 2018 – Apr 20, 2018	$36.74	$38.26	$36.51	$38.26	536,400
Apr 23, 2018 – Apr 27, 2018	$38.12	$39.16	$37.45	$38.05	865,400
Apr 30, 2018 – May 4, 2018	$38.09	$38.83	$37.74	$38.03	479,700
May 7, 2018 – May 11, 2018	$38.17	$38.91	$38.00	$38.28	578,600
May 14, 2018 – May 18, 2018	$38.29	$39.85	$38.09	$39.73	435,300
May 21, 2018 – May 25, 2018	$39.55	$39.71	$38.46	$39.71	413,900
May 28, 2018 – Jun 1, 2018	$39.56	$40.52	$37.86	$39.16	842,200
Jun 4, 2018 – Jun 8, 2018	$39.21	$40.39	$38.82	$39.23	381,800
Jun 11, 2018 – Jun 15, 2018	$39.12	$41.53	$39.12	$41.30	406,900
Jun 18, 2018 – Jun 22, 2018	$41.07	$42.50	$40.98	$42.00	527,800
Jun 25, 2018 – Jun 29, 2018	$41.93	$42.95	$41.02	$42.83	1,151,600
Jul 2, 2018 – Jul 6, 2018	$43.06	$43.75	$42.25	$43.65	540,300
Jul 9, 2018 – Jul 13, 2018	$43.78	$45.47	$43.67	$44.88	918,300
Jul 16, 2018 – Jul 20, 2018	$44.90	$45.81	$44.50	$45.45	464,700
Jul 23, 2018 – Jul 27, 2018	$45.49	$45.58	$42.58	$42.92	740,800
Jul 30, 2018 – Aug 3, 2018	$42.98	$43.01	$41.20	$42.34	693,400
Aug 6, 2018 – Aug 10, 2018	$42.87	$44.52	$42.59	$43.99	522,500
Aug 13, 2018 – Aug 17, 2018	$44.10	$45.18	$43.11	$43.16	645,000
Aug 20, 2018 – Aug 24, 2018	$43.28	$44.19	$42.67	$44.11	454,500
Aug 27, 2018 – Aug 31, 2018	$44.29	$46.61	$43.69	$45.56	622,400
Sep 3, 2018 – Sep 7, 2018	$45.59	$46.20	$43.17	$44.71	800,700
Sep 10, 2018 – Sep 14, 2018	$44.85	$45.28	$43.81	$44.11	674,800
Sep 17, 2018 – Sep 21, 2018	$43.98	$46.07	$43.21	$45.76	816,300
Sep 24, 2018 – Sep 28, 2018	$45.51	$45.51	$43.68	$43.81	727,400
Oct 1, 2018 – Oct 5, 2018	$43.98	$44.03	$39.67	$40.62	783,900
Oct 8, 2018 – Oct 12, 2018	$40.19	$40.95	$38.62	$40.91	1,007,000
Oct 15, 2018 – Oct 19, 2018	$40.87	$41.42	$39.50	$39.88	719,700
Oct 22, 2018 – Oct 26, 2018	$40.00	$41.52	$38.42	$38.86	825,100
Oct 29, 2018 – Nov 2, 2018	$39.01	$40.95	$37.98	$40.15	601,600
Nov 5, 2018 – Nov 9, 2018	$40.06	$41.60	$39.56	$40.26	563,800
Nov 12, 2018 – Nov 16, 2018	$40.16	$40.34	$37.16	$37.85	616,500
Nov 19, 2018 – Nov 23, 2018	$37.99	$37.99	$35.08	$36.81	671,200
Nov 26, 2018 – Nov 30, 2018	$37.01	$39.23	$36.73	$39.13	771,100
Dec 3, 2018 – Dec 7, 2018	$39.50	$39.77	$36.45	$36.85	732,600
Dec 10, 2018 – Dec 14, 2018	$36.74	$38.74	$35.94	$36.06	967,000
Dec 17, 2018 – Dec 21, 2018	$35.89	$37.22	$34.50	$34.73	1,193,400
Dec 24, 2018 – Dec 28, 2018	$34.36	$36.27	$34.25	$35.82	315,700
Dec 31, 2018 – Jan 4, 2019	$36.08	$36.42	$33.96	$35.25	437,500
Jan 7, 2019 – Jan 11, 2019	$35.29	$38.11	$35.14	$37.93	695,800
Jan 14, 2019 – Jan 18, 2019	$37.79	$40.11	$37.12	$40.07	611,700
Jan 21, 2019 – Jan 25, 2019	$40.33	$41.31	$38.91	$40.63	914,200
Jan 28, 2019 – Feb 1, 2019	$40.64	$41.57	$39.49	$41.52	695,900
Feb 4, 2019 – Feb 8, 2019	$41.61	$42.49	$41.53	$42.39	444,200
Feb 11, 2019 – Feb 15, 2019	$42.45	$44.12	$42.37	$43.93	910,100
Feb 18, 2019 – Feb 22, 2019	$43.90	$45.08	$43.72	$44.88	556,500
Feb 25, 2019 – Mar 1, 2019	$45.03	$45.97	$45.03	$45.91	596,200
Mar 4, 2019 – Mar 8, 2019	$46.03	$46.77	$45.18	$46.46	983,000
Mar 11, 2019 – Mar 15, 2019	$46.50	$48.04	$46.31	$46.54	862,600
Mar 18, 2019 – Mar 22, 2019	$46.68	$48.03	$46.20	$46.26	787,800
Mar 25, 2019 – Mar 29, 2019	$46.26	$48.72	$45.97	$48.58	578,800
Apr 1, 2019 – Apr 5, 2019	$48.90	$51.87	$48.90	$51.53	972,300
Apr 8, 2019 – Apr 12, 2019	$51.53	$53.31	$49.57	$50.40	964,500
Apr 15, 2019 – Apr 18, 2019	$50.31	$50.99	$49.64	$50.40	349,300
Apr 22, 2019 – Apr 26, 2019	$50.31	$53.30	$50.22	$52.76	604,500
Apr 29, 2019 – May 3, 2019	$52.90	$55.01	$52.77	$54.85	631,300
May 6, 2019 – May 10, 2019	$54.19	$55.01	$53.59	$54.03	948,100
May 13, 2019 – May 17, 2019	$53.70	$55.09	$52.95	$54.52	870,400
May 20, 2019 – May 24, 2019	$54.54	$55.66	$54.15	$54.35	710,200
May 27, 2019 – May 31, 2019	$54.33	$56.01	$53.62	$54.21	1,062,100
Jun 3, 2019 – Jun 7, 2019	$54.13	$54.13	$48.93	$51.41	1,737,600
Jun 10, 2019 – Jun 14, 2019	$51.52	$52.98	$50.56	$50.97	946,400
Jun 17, 2019 – Jun 21, 2019	$50.91	$52.03	$48.56	$48.60	1,069,400
Jun 24, 2019 – Jun 28, 2019	$48.61	$49.46	$47.30	$48.45	981,400
Jul 1, 2019 – Jul 5, 2019	$47.82	$49.64	$47.82	$48.79	373,500
Jul 8, 2019 – Jul 12, 2019	$48.56	$48.95	$47.40	$47.73	638,500
Jul 15, 2019 – Jul 19, 2019	$47.75	$49.03	$47.56	$48.14	467,600
Jul 22, 2019 – Jul 26, 2019	$48.13	$50.72	$48.10	$50.20	610,600
Jul 29, 2019 – Aug 2, 2019	$50.23	$50.23	$46.48	$47.01	614,900
Aug 5, 2019 – Aug 9, 2019	$45.56	$47.06	$45.06	$46.15	625,700
Aug 12, 2019 – Aug 16, 2019	$45.69	$46.08	$44.48	$45.56	694,600
Aug 19, 2019 – Aug 23, 2019	$45.75	$47.63	$45.75	$46.61	525,500
Aug 26, 2019 – Aug 30, 2019	$46.72	$47.28	$45.57	$47.22	444,100
Sep 2, 2019 – Sep 6, 2019	$47.01	$54.29	$46.98	$52.60	888,400
Sep 9, 2019 – Sep 13, 2019	$52.91	$52.91	$51.53	$52.77	599,300
Sep 16, 2019 – Sep 20, 2019	$52.25	$53.31	$51.66	$52.84	1,060,600
Sep 23, 2019 – Sep 27, 2019	$52.71	$53.63	$51.27	$52.62	927,600
Sep 30, 2019 – Oct 4, 2019	$52.68	$54.09	$50.97	$52.69	562,700
Oct 7, 2019 – Oct 11, 2019	$52.64	$53.73	$52.08	$53.44	425,200
Oct 14, 2019 – Oct 18, 2019	$53.26	$54.29	$51.26	$51.58	550,800
Oct 21, 2019 – Oct 25, 2019	$51.78	$52.39	$49.76	$50.00	418,900
Oct 28, 2019 – Nov 1, 2019	$50.27	$52.12	$49.88	$52.05	371,400
Nov 4, 2019 – Nov 8, 2019	$52.61	$53.54	$50.95	$53.48	474,300
Nov 11, 2019 – Nov 15, 2019	$53.39	$54.66	$52.42	$54.40	361,300
Nov 18, 2019 – Nov 22, 2019	$54.33	$56.33	$54.09	$56.16	641,700
Nov 25, 2019 – Nov 29, 2019	$56.32	$58.11	$56.08	$57.03	574,600
Dec 2, 2019 – Dec 6, 2019	$57.70	$58.10	$52.62	$54.87	860,900
Dec 9, 2019 – Dec 13, 2019	$54.67	$56.15	$53.50	$53.69	790,100
Dec 16, 2019 – Dec 20, 2019	$53.90	$57.61	$53.55	$57.57	845,600
Dec 23, 2019 – Dec 27, 2019	$57.84	$57.84	$55.02	$55.80	249,200
Dec 30, 2019 – Jan 3, 2020	$55.79	$57.16	$55.05	$56.89	438,600
Jan 6, 2020 – Jan 10, 2020	$56.61	$60.30	$56.41	$58.95	636,300
Jan 13, 2020 – Jan 17, 2020	$58.94	$60.72	$58.94	$60.38	787,200
Jan 20, 2020 – Jan 24, 2020	$60.44	$61.41	$59.67	$60.23	396,200
Jan 27, 2020 – Jan 31, 2020	$59.23	$61.21	$58.81	$59.33	828,800
Feb 3, 2020 – Feb 7, 2020	$59.42	$62.80	$59.42	$61.88	667,200
Feb 10, 2020 – Feb 14, 2020	$61.78	$62.87	$61.16	$62.23	487,300
Feb 17, 2020 – Feb 21, 2020	$62.01	$62.23	$59.21	$59.59	419,200
Feb 24, 2020 – Feb 28, 2020	$58.21	$59.21	$54.50	$55.73	1,058,200
Mar 2, 2020 – Mar 6, 2020	$55.80	$57.55	$52.00	$53.18	1,417,400
Mar 9, 2020 – Mar 13, 2020	$48.07	$52.50	$45.45	$47.99	1,649,800
Mar 16, 2020 – Mar 20, 2020	$43.76	$47.36	$38.65	$44.21	1,887,100
Mar 23, 2020 – Mar 27, 2020	$43.93	$47.89	$41.08	$44.05	1,406,900
Mar 30, 2020 – Apr 3, 2020	$44.05	$49.32	$44.00	$46.79	1,306,800
Apr 6, 2020 – Apr 9, 2020	$47.99	$52.68	$47.95	$51.58	600,000
Apr 13, 2020 – Apr 17, 2020	$51.72	$56.41	$50.58	$55.82	885,200
Apr 20, 2020 – Apr 24, 2020	$54.76	$56.98	$53.27	$55.62	1,156,400
Apr 27, 2020 – May 1, 2020	$56.05	$59.74	$55.16	$58.37	973,100
May 4, 2020 – May 8, 2020	$58.33	$64.50	$58.28	$63.08	815,700
May 11, 2020 – May 15, 2020	$63.01	$64.33	$58.93	$62.34	834,600
May 18, 2020 – May 22, 2020	$64.22	$64.22	$60.87	$63.91	521,200
May 25, 2020 – May 29, 2020	$64.24	$65.71	$60.01	$65.64	1,097,000
Jun 1, 2020 – Jun 5, 2020	$65.50	$67.77	$65.08	$66.56	843,000
Jun 8, 2020 – Jun 12, 2020	$66.47	$68.15	$66.00	$67.12	798,000
Jun 15, 2020 – Jun 19, 2020	$66.38	$72.00	$65.92	$72.00	1,241,900
Jun 22, 2020 – Jun 26, 2020	$71.47	$72.21	$68.48	$69.39	803,700
Jun 29, 2020 – Jul 3, 2020	$69.23	$74.00	$68.03	$73.62	635,600
Jul 6, 2020 – Jul 10, 2020	$74.01	$77.13	$71.86	$74.09	1,464,800
Jul 13, 2020 – Jul 17, 2020	$74.17	$74.40	$68.37	$70.55	1,331,400
Jul 20, 2020 – Jul 24, 2020	$70.85	$73.32	$68.90	$70.79	934,100
Jul 27, 2020 – Jul 31, 2020	$71.01	$75.56	$70.74	$75.41	808,800
Aug 3, 2020 – Aug 7, 2020	$75.87	$78.21	$74.67	$77.37	779,800
Aug 10, 2020 – Aug 14, 2020	$77.00	$77.00	$72.05	$72.33	843,200
Aug 17, 2020 – Aug 21, 2020	$72.53	$76.88	$72.04	$75.71	710,700
Aug 24, 2020 – Aug 28, 2020	$76.49	$80.50	$75.54	$80.00	842,800
Aug 31, 2020 – Sep 4, 2020	$80.32	$82.40	$71.98	$74.30	1,099,600
Sep 7, 2020 – Sep 11, 2020	$72.34	$76.71	$70.36	$70.97	1,236,600
Sep 14, 2020 – Sep 18, 2020	$71.31	$71.67	$67.72	$68.50	950,400
Sep 21, 2020 – Sep 25, 2020	$67.87	$71.50	$67.16	$71.35	737,700
Sep 28, 2020 – Oct 2, 2020	$71.95	$78.30	$71.25	$74.33	1,371,900
Oct 5, 2020 – Oct 9, 2020	$74.26	$75.53	$72.94	$75.04	596,000
Oct 12, 2020 – Oct 16, 2020	$75.78	$75.78	$71.78	$73.45	795,300
Oct 19, 2020 – Oct 23, 2020	$73.99	$75.33	$71.91	$72.90	588,300
Oct 26, 2020 – Oct 30, 2020	$72.21	$74.15	$69.22	$71.44	752,000
Nov 2, 2020 – Nov 6, 2020	$71.62	$77.35	$70.53	$77.25	656,000
Nov 9, 2020 – Nov 13, 2020	$77.53	$77.53	$67.96	$73.45	1,151,100
Nov 16, 2020 – Nov 20, 2020	$72.91	$75.38	$70.20	$75.30	563,300
Nov 23, 2020 – Nov 27, 2020	$75.13	$75.83	$73.86	$75.76	380,300
Nov 30, 2020 – Dec 4, 2020	$75.99	$78.63	$72.86	$73.67	1,166,700
Dec 7, 2020 – Dec 11, 2020	$73.57	$73.68	$70.94	$71.80	640,800
Dec 14, 2020 – Dec 18, 2020	$72.19	$74.71	$71.82	$73.47	589,800
Dec 21, 2020 – Dec 24, 2020	$73.26	$78.43	$72.54	$76.38	457,200
Dec 28, 2020 – Dec 31, 2020	$75.61	$76.50	$73.78	$74.45	316,800
Jan 4, 2021 – Jan 8, 2021	$74.31	$77.39	$71.85	$77.39	711,100
Jan 11, 2021 – Jan 15, 2021	$77.01	$78.32	$72.51	$74.56	671,800
Jan 18, 2021 – Jan 22, 2021	$74.56	$80.60	$74.56	$79.52	736,500
Jan 25, 2021 – Jan 29, 2021	$79.65	$80.91	$77.13	$77.98	589,200
Feb 1, 2021 – Feb 5, 2021	$77.76	$82.00	$77.28	$80.41	460,600
Feb 8, 2021 – Feb 12, 2021	$80.80	$81.94	$79.50	$81.45	471,000
Feb 15, 2021 – Feb 19, 2021	$81.45	$82.28	$76.31	$77.09	461,600
Feb 22, 2021 – Feb 26, 2021	$76.73	$76.92	$71.53	$74.51	752,700
Mar 1, 2021 – Mar 5, 2021	$74.80	$77.99	$72.43	$74.40	902,600
Mar 8, 2021 – Mar 12, 2021	$74.27	$79.84	$73.48	$77.25	631,800
Mar 15, 2021 – Mar 19, 2021	$77.40	$80.09	$75.00	$76.44	578,300
Mar 22, 2021 – Mar 26, 2021	$76.55	$78.44	$73.56	$74.96	436,900
Mar 29, 2021 – Apr 1, 2021	$74.74	$77.88	$73.76	$77.66	527,300
Apr 5, 2021 – Apr 9, 2021	$77.66	$81.58	$76.79	$80.80	471,400
Apr 12, 2021 – Apr 16, 2021	$80.81	$83.62	$79.85	$82.60	340,500
Apr 19, 2021 – Apr 23, 2021	$81.79	$82.15	$79.26	$79.36	442,500
Apr 26, 2021 – Apr 30, 2021	$79.36	$81.72	$77.81	$78.63	483,200
May 3, 2021 – May 7, 2021	$78.87	$79.44	$74.15	$74.51	420,300
May 10, 2021 – May 14, 2021	$74.09	$74.32	$69.17	$70.46	844,400
May 17, 2021 – May 21, 2021	$70.01	$72.11	$68.61	$70.37	770,100
May 24, 2021 – May 28, 2021	$70.48	$71.67	$69.37	$70.66	545,000
May 31, 2021 – Jun 4, 2021	$70.65	$77.28	$69.91	$77.03	686,500
Jun 7, 2021 – Jun 11, 2021	$77.02	$80.51	$76.44	$79.98	780,400
Jun 14, 2021 – Jun 18, 2021	$79.99	$83.29	$79.83	$81.69	1,163,600
Jun 21, 2021 – Jun 25, 2021	$81.67	$83.79	$80.69	$83.39	525,100
Jun 28, 2021 – Jul 2, 2021	$83.65	$87.42	$83.64	$86.99	450,300
Jul 5, 2021 – Jul 9, 2021	$87.21	$88.70	$86.26	$88.58	433,600
Jul 12, 2021 – Jul 16, 2021	$89.28	$89.52	$86.13	$86.68	254,100
Jul 19, 2021 – Jul 23, 2021	$86.26	$90.32	$86.01	$89.49	341,100
Jul 26, 2021 – Jul 30, 2021	$89.77	$90.90	$88.21	$90.49	275,300
Aug 2, 2021 – Aug 6, 2021	$90.89	$92.01	$90.33	$90.99	251,300
Aug 9, 2021 – Aug 13, 2021	$91.34	$91.89	$89.55	$91.86	355,500
Aug 16, 2021 – Aug 20, 2021	$91.86	$94.09	$90.83	$94.04	288,900
Aug 23, 2021 – Aug 27, 2021	$94.06	$100.24	$93.85	$97.87	345,200
Aug 30, 2021 – Sep 3, 2021	$98.28	$102.29	$97.53	$101.03	443,400
Sep 6, 2021 – Sep 10, 2021	$101.57	$109.72	$100.00	$107.99	731,700
Sep 13, 2021 – Sep 17, 2021	$108.29	$108.29	$102.30	$106.60	919,300
Sep 20, 2021 – Sep 24, 2021	$105.47	$111.00	$104.34	$109.12	587,300
Sep 27, 2021 – Oct 1, 2021	$108.29	$109.02	$100.14	$102.06	675,200
Oct 4, 2021 – Oct 8, 2021	$101.46	$101.88	$97.35	$100.70	490,100
Oct 11, 2021 – Oct 15, 2021	$100.64	$105.03	$99.18	$103.12	397,100
Oct 18, 2021 – Oct 22, 2021	$103.00	$104.17	$100.65	$101.24	562,400
Oct 25, 2021 – Oct 29, 2021	$101.49	$101.76	$98.87	$101.07	517,500
Nov 1, 2021 – Nov 5, 2021	$101.40	$104.00	$101.07	$102.48	493,900
Nov 8, 2021 – Nov 12, 2021	$102.48	$110.44	$102.48	$110.19	661,200
Nov 15, 2021 – Nov 19, 2021	$110.40	$115.29	$109.69	$113.79	464,400
Nov 22, 2021 – Nov 26, 2021	$115.00	$115.00	$104.71	$106.33	527,500
Nov 29, 2021 – Dec 3, 2021	$106.37	$107.91	$97.17	$98.44	762,500
Dec 6, 2021 – Dec 10, 2021	$97.95	$101.97	$96.14	$98.70	935,400
Dec 13, 2021 – Dec 17, 2021	$99.21	$100.66	$95.61	$98.41	1,445,300
Dec 20, 2021 – Dec 24, 2021	$97.92	$104.08	$96.54	$103.24	427,300
Dec 27, 2021 – Dec 31, 2021	$104.88	$106.57	$103.99	$104.62	423,000
Jan 3, 2022 – Jan 7, 2022	$102.58	$102.62	$95.00	$95.12	926,200
Jan 10, 2022 – Jan 14, 2022	$94.23	$95.86	$86.91	$88.38	964,400
Jan 17, 2022 – Jan 21, 2022	$88.65	$89.28	$84.01	$85.56	1,009,500
Jan 24, 2022 – Jan 28, 2022	$83.82	$89.31	$82.36	$89.08	845,300
Jan 31, 2022 – Feb 4, 2022	$91.05	$93.64	$87.97	$89.94	873,800
Feb 7, 2022 – Feb 11, 2022	$89.80	$93.39	$87.79	$91.07	999,700
Feb 14, 2022 – Feb 18, 2022	$91.14	$92.88	$87.92	$88.17	888,800
Feb 21, 2022 – Feb 25, 2022	$87.93	$90.88	$84.11	$89.40	686,800
Feb 28, 2022 – Mar 4, 2022	$89.32	$91.62	$83.58	$87.81	1,214,800
Mar 7, 2022 – Mar 11, 2022	$88.01	$94.70	$88.01	$90.26	1,088,800
Mar 14, 2022 – Mar 18, 2022	$89.36	$97.53	$89.36	$97.34	1,318,300
Mar 21, 2022 – Mar 25, 2022	$96.80	$99.50	$91.29	$92.20	910,200
Mar 28, 2022 – Apr 1, 2022	$92.46	$96.69	$89.84	$91.13	924,800
Apr 4, 2022 – Apr 8, 2022	$91.79	$94.06	$85.18	$85.35	1,061,700
Apr 11, 2022 – Apr 14, 2022	$84.78	$85.30	$77.08	$77.30	1,275,300
Apr 18, 2022 – Apr 22, 2022	$76.63	$81.74	$75.06	$79.52	1,114,400
Apr 25, 2022 – Apr 29, 2022	$79.15	$81.84	$78.57	$79.79	803,400
May 2, 2022 – May 6, 2022	$80.02	$81.30	$72.94	$74.55	992,000
May 9, 2022 – May 13, 2022	$73.33	$77.82	$73.03	$77.46	1,151,600
May 16, 2022 – May 20, 2022	$77.46	$79.03	$75.86	$78.13	626,400
May 23, 2022 – May 27, 2022	$77.84	$77.84	$75.18	$76.95	544,600
May 30, 2022 – Jun 3, 2022	$76.96	$80.50	$74.73	$79.15	1,184,700
Jun 6, 2022 – Jun 10, 2022	$80.47	$80.74	$78.06	$78.57	767,900
Jun 13, 2022 – Jun 17, 2022	$77.34	$79.86	$75.77	$78.03	1,130,500
Jun 20, 2022 – Jun 24, 2022	$78.24	$84.92	$77.78	$84.62	587,700
Jun 27, 2022 – Jun 30, 2022	$82.70	$83.10	$78.32	$79.99	725,800
Jul 4, 2022 – Jul 8, 2022	$80.48	$86.19	$79.23	$85.53	650,600
Jul 11, 2022 – Jul 15, 2022	$85.34	$85.40	$79.85	$83.73	656,300
Jul 18, 2022 – Jul 22, 2022	$83.94	$89.57	$83.41	$87.96	459,700
Jul 25, 2022 – Jul 29, 2022	$88.04	$88.88	$82.45	$88.46	630,700
Aug 1, 2022 – Aug 5, 2022	$89.99	$92.49	$87.81	$92.49	481,200
Aug 8, 2022 – Aug 12, 2022	$92.49	$94.00	$89.48	$91.57	692,000
Aug 15, 2022 – Aug 19, 2022	$92.49	$93.70	$91.21	$91.78	473,700
Aug 22, 2022 – Aug 26, 2022	$91.00	$92.99	$89.85	$90.13	394,400
Aug 29, 2022 – Sep 2, 2022	$89.35	$93.58	$89.15	$90.37	624,700
Sep 5, 2022 – Sep 9, 2022	$90.75	$91.10	$87.26	$89.60	670,400
Sep 12, 2022 – Sep 16, 2022	$89.83	$91.88	$87.26	$87.47	921,300
Sep 19, 2022 – Sep 23, 2022	$87.66	$90.60	$83.09	$84.52	871,300
Sep 26, 2022 – Sep 30, 2022	$84.36	$89.81	$84.36	$87.71	910,600
Oct 3, 2022 – Oct 7, 2022	$87.71	$97.94	$87.08	$94.45	1,391,200
Oct 10, 2022 – Oct 14, 2022	$92.00	$93.12	$90.16	$90.33	899,300
Oct 17, 2022 – Oct 21, 2022	$91.92	$95.26	$85.59	$90.41	1,376,300
Oct 24, 2022 – Oct 28, 2022	$90.39	$93.26	$88.75	$93.20	796,500
Oct 31, 2022 – Nov 4, 2022	$92.75	$94.91	$87.03	$87.44	956,600
Nov 7, 2022 – Nov 11, 2022	$88.12	$96.13	$87.47	$95.91	813,300
Nov 14, 2022 – Nov 18, 2022	$94.95	$98.16	$88.27	$90.99	1,329,400
Nov 21, 2022 – Nov 25, 2022	$91.04	$93.49	$89.46	$93.09	725,400
Nov 28, 2022 – Dec 2, 2022	$93.70	$97.21	$87.28	$96.34	6,925,000
Dec 5, 2022 – Dec 9, 2022	$96.01	$96.01	$88.32	$93.38	1,179,200
Dec 12, 2022 – Dec 16, 2022	$93.35	$97.79	$92.73	$94.21	1,119,400
Dec 19, 2022 – Dec 23, 2022	$94.03	$95.34	$91.73	$93.17	376,000
Dec 26, 2022 – Dec 30, 2022	$92.30	$95.79	$92.00	$94.39	296,200
Jan 2, 2023 – Jan 6, 2023	$95.37	$97.07	$90.22	$93.84	498,100
Jan 9, 2023 – Jan 13, 2023	$93.57	$95.97	$92.53	$95.18	473,300
Jan 16, 2023 – Jan 20, 2023	$95.18	$97.25	$94.74	$95.06	433,200
Jan 23, 2023 – Jan 27, 2023	$95.25	$97.30	$93.78	$96.20	442,700
Jan 30, 2023 – Feb 3, 2023	$95.30	$102.46	$95.10	$102.35	611,000
Feb 6, 2023 – Feb 10, 2023	$101.86	$103.33	$98.38	$98.90	558,100
Feb 13, 2023 – Feb 17, 2023	$99.02	$104.64	$98.72	$101.29	643,100
Feb 20, 2023 – Feb 24, 2023	$100.80	$102.18	$99.92	$100.46	387,300
Feb 27, 2023 – Mar 3, 2023	$100.60	$105.57	$99.44	$104.42	838,800
Mar 6, 2023 – Mar 10, 2023	$104.67	$106.40	$102.97	$103.27	706,000
Mar 13, 2023 – Mar 17, 2023	$102.90	$106.55	$102.06	$106.46	1,120,900
Mar 20, 2023 – Mar 24, 2023	$106.85	$109.34	$105.64	$106.49	605,000
Mar 27, 2023 – Mar 31, 2023	$106.93	$109.92	$105.92	$109.08	732,800
Apr 3, 2023 – Apr 6, 2023	$108.56	$109.55	$106.52	$108.32	461,100
Apr 10, 2023 – Apr 14, 2023	$107.63	$109.63	$106.18	$109.18	439,300
Apr 17, 2023 – Apr 21, 2023	$109.26	$109.69	$105.60	$107.89	485,300
Apr 24, 2023 – Apr 28, 2023	$107.66	$109.21	$105.88	$107.36	523,700
May 1, 2023 – May 5, 2023	$107.51	$107.88	$99.63	$102.22	553,600
May 8, 2023 – May 12, 2023	$102.00	$106.48	$101.31	$105.80	441,500
May 15, 2023 – May 19, 2023	$106.15	$106.15	$103.06	$105.43	428,600
May 22, 2023 – May 26, 2023	$105.99	$106.00	$101.93	$104.94	360,200
May 29, 2023 – Jun 2, 2023	$104.93	$106.43	$101.80	$103.39	802,000
Jun 5, 2023 – Jun 9, 2023	$103.73	$104.90	$97.98	$98.29	659,000
Jun 12, 2023 – Jun 16, 2023	$98.58	$105.49	$98.38	$103.73	1,032,100
Jun 19, 2023 – Jun 23, 2023	$103.72	$104.03	$98.55	$100.86	687,800
Jun 26, 2023 – Jun 30, 2023	$99.80	$106.30	$99.79	$106.12	437,300
Jul 3, 2023 – Jul 7, 2023	$104.78	$104.94	$101.98	$103.28	386,100
Jul 10, 2023 – Jul 14, 2023	$103.60	$106.28	$102.87	$105.11	500,100
Jul 17, 2023 – Jul 21, 2023	$105.13	$107.45	$104.45	$105.23	406,300
Jul 24, 2023 – Jul 28, 2023	$105.23	$105.23	$100.84	$102.08	335,000
Jul 31, 2023 – Aug 4, 2023	$102.08	$103.18	$98.91	$99.85	354,400
Aug 7, 2023 – Aug 11, 2023	$99.21	$99.85	$97.04	$98.44	396,000
Aug 14, 2023 – Aug 18, 2023	$97.99	$99.06	$95.50	$97.11	336,700
Aug 21, 2023 – Aug 25, 2023	$96.97	$100.92	$96.97	$100.04	309,300
Aug 28, 2023 – Sep 1, 2023	$100.77	$103.24	$99.69	$102.66	625,900
Sep 4, 2023 – Sep 8, 2023	$102.64	$104.05	$96.32	$101.87	439,100
Sep 11, 2023 – Sep 15, 2023	$102.20	$102.20	$99.73	$100.97	628,000
Sep 18, 2023 – Sep 22, 2023	$100.60	$102.71	$95.03	$96.93	475,800
Sep 25, 2023 – Sep 29, 2023	$96.91	$99.96	$96.30	$99.69	609,800
Oct 2, 2023 – Oct 6, 2023	$100.09	$101.82	$97.36	$101.30	413,000
Oct 9, 2023 – Oct 13, 2023	$101.59	$102.51	$100.01	$100.70	333,500
Oct 16, 2023 – Oct 20, 2023	$100.92	$102.40	$99.22	$99.22	439,600
Oct 23, 2023 – Oct 27, 2023	$98.80	$100.62	$96.51	$96.76	471,100
Oct 30, 2023 – Nov 3, 2023	$96.84	$101.60	$96.82	$99.81	556,900
Nov 6, 2023 – Nov 10, 2023	$100.24	$107.35	$99.72	$107.32	427,700
Nov 13, 2023 – Nov 17, 2023	$107.21	$111.91	$106.16	$111.24	425,900
Nov 20, 2023 – Nov 24, 2023	$111.27	$113.32	$110.20	$110.51	323,100
Nov 27, 2023 – Dec 1, 2023	$109.22	$111.35	$108.51	$111.14	1,187,700
Dec 4, 2023 – Dec 8, 2023	$110.46	$113.38	$109.93	$112.63	719,161
Dec 11, 2023 – Dec 15, 2023	$112.93	$116.69	$112.13	$112.72	907,653
Dec 18, 2023 – Dec 22, 2023	$112.23	$115.69	$109.35	$110.19	454,502
Dec 25, 2023 – Dec 29, 2023	$110.06	$111.42	$109.26	$111.33	172,819
Jan 1, 2024 – Jan 5, 2024	$111.16	$111.16	$105.80	$106.16	327,523
Jan 8, 2024 – Jan 12, 2024	$106.25	$113.70	$106.25	$113.54	470,720
Jan 15, 2024 – Jan 19, 2024	$113.77	$117.30	$111.30	$116.91	329,471
Jan 22, 2024 – Jan 26, 2024	$117.04	$124.00	$117.00	$120.69	498,483
Jan 29, 2024 – Feb 2, 2024	$121.02	$122.00	$117.49	$119.50	533,674
Feb 5, 2024 – Feb 9, 2024	$119.13	$120.53	$117.48	$120.41	350,132
Feb 12, 2024 – Feb 16, 2024	$120.19	$120.19	$116.56	$117.05	354,806
Feb 19, 2024 – Feb 23, 2024	$117.14	$117.70	$113.65	$116.65	320,518
Feb 26, 2024 – Mar 1, 2024	$117.11	$120.24	$115.91	$120.12	566,254
Mar 4, 2024 – Mar 8, 2024	$120.11	$125.94	$115.30	$123.43	696,903
Mar 11, 2024 – Mar 15, 2024	$123.39	$127.75	$123.22	$125.08	612,680
Mar 18, 2024 – Mar 22, 2024	$125.54	$127.91	$123.76	$126.19	270,888
Mar 25, 2024 – Mar 28, 2024	$125.98	$126.50	$123.65	$123.90	367,470
Apr 1, 2024 – Apr 5, 2024	$124.09	$127.82	$120.82	$121.97	337,732
Apr 8, 2024 – Apr 12, 2024	$121.59	$124.13	$120.70	$122.21	377,364
Apr 15, 2024 – Apr 19, 2024	$122.56	$126.53	$120.22	$124.03	549,546
Apr 22, 2024 – Apr 26, 2024	$123.95	$131.18	$123.91	$128.80	598,876
Apr 29, 2024 – May 3, 2024	$128.86	$132.30	$126.14	$130.54	546,869
May 6, 2024 – May 10, 2024	$130.74	$134.40	$130.74	$133.09	310,977
May 13, 2024 – May 17, 2024	$133.51	$134.12	$129.27	$133.28	475,291
May 20, 2024 – May 24, 2024	$135.45	$137.24	$134.01	$136.84	391,531
May 27, 2024 – May 31, 2024	$137.00	$137.31	$122.74	$125.86	1,619,485
Jun 3, 2024 – Jun 7, 2024	$125.87	$127.91	$121.84	$125.42	493,803
Jun 10, 2024 – Jun 14, 2024	$125.35	$131.12	$125.02	$129.20	563,184
Jun 17, 2024 – Jun 21, 2024	$129.08	$130.67	$126.07	$129.16	794,502
Jun 24, 2024 – Jun 28, 2024	$129.00	$135.35	$128.39	$132.55	562,503
Jul 1, 2024 – Jul 5, 2024	$133.30	$136.80	$133.30	$134.70	337,217
Jul 8, 2024 – Jul 12, 2024	$134.71	$138.57	$133.94	$137.76	406,847
Jul 15, 2024 – Jul 19, 2024	$138.04	$143.33	$134.33	$136.51	481,643
Jul 22, 2024 – Jul 26, 2024	$137.64	$140.24	$136.24	$138.95	358,967
Jul 29, 2024 – Aug 2, 2024	$139.43	$141.82	$132.13	$132.81	566,077
Aug 5, 2024 – Aug 9, 2024	$131.10	$132.79	$128.60	$132.69	461,705
Aug 12, 2024 – Aug 16, 2024	$133.35	$137.50	$131.34	$136.91	434,370
Aug 19, 2024 – Aug 23, 2024	$137.05	$137.96	$133.73	$134.59	290,631
Aug 26, 2024 – Aug 30, 2024	$134.29	$137.08	$133.37	$135.89	520,206
Sep 2, 2024 – Sep 6, 2024	$135.89	$136.92	$126.16	$128.20	577,248
Sep 9, 2024 – Sep 13, 2024	$129.89	$133.76	$128.73	$133.37	508,582
Sep 16, 2024 – Sep 20, 2024	$133.37	$140.06	$133.37	$139.08	625,641
Sep 23, 2024 – Sep 27, 2024	$139.29	$141.45	$136.89	$137.99	701,145
Sep 30, 2024 – Oct 4, 2024	$137.85	$139.35	$135.04	$138.35	511,440
Oct 7, 2024 – Oct 11, 2024	$138.38	$146.04	$136.07	$145.46	404,506
Oct 14, 2024 – Oct 18, 2024	$145.67	$149.07	$144.37	$147.04	472,652
Oct 21, 2024 – Oct 25, 2024	$146.82	$147.99	$143.89	$144.62	359,216
Oct 28, 2024 – Nov 1, 2024	$145.00	$149.50	$143.30	$148.47	495,659
Nov 4, 2024 – Nov 8, 2024	$148.24	$160.71	$146.87	$159.98	591,073
Nov 11, 2024 – Nov 15, 2024	$160.05	$163.72	$156.08	$156.95	815,162
Nov 18, 2024 – Nov 22, 2024	$156.71	$162.65	$156.21	$162.23	555,502
Nov 25, 2024 – Nov 29, 2024	$163.04	$166.38	$162.83	$165.10	1,153,296
Dec 2, 2024 – Dec 6, 2024	$165.02	$172.35	$161.41	$171.80	1,107,809
Dec 9, 2024 – Dec 13, 2024	$171.44	$174.24	$168.79	$170.57	727,489
Dec 16, 2024 – Dec 20, 2024	$171.12	$172.99	$162.35	$164.50	1,241,674
Dec 23, 2024 – Dec 27, 2024	$164.20	$166.76	$163.18	$164.79	371,300
Dec 30, 2024 – Jan 3, 2025	$162.72	$166.25	$161.82	$164.60	352,419
Jan 6, 2025 – Jan 10, 2025	$164.66	$166.07	$159.44	$160.87	594,644
Jan 13, 2025 – Jan 17, 2025	$159.02	$169.35	$157.95	$167.57	580,297
Jan 20, 2025 – Jan 24, 2025	$169.79	$173.72	$166.15	$170.90	409,600
Jan 27, 2025 – Jan 31, 2025	$166.63	$171.66	$163.97	$168.23	691,174
Feb 3, 2025 – Feb 7, 2025	$163.72	$172.07	$163.72	$171.22	640,127
Feb 10, 2025 – Feb 14, 2025	$173.11	$177.98	$162.60	$165.19	797,757
Feb 17, 2025 – Feb 21, 2025	$166.20	$166.20	$158.85	$159.29	458,669
Feb 24, 2025 – Feb 28, 2025	$159.29	$163.09	$155.24	$161.26	848,491
Mar 3, 2025 – Mar 7, 2025	$162.19	$162.20	$139.28	$144.20	1,496,567
Mar 10, 2025 – Mar 14, 2025	$140.77	$146.88	$136.91	$142.80	1,213,658
Mar 17, 2025 – Mar 21, 2025	$143.01	$145.21	$141.04	$145.16	725,714
Mar 24, 2025 – Mar 28, 2025	$146.91	$152.13	$142.54	$143.53	678,987
Mar 31, 2025 – Apr 4, 2025	$141.21	$149.16	$134.26	$136.48	1,059,798
Apr 7, 2025 – Apr 11, 2025	$131.17	$145.69	$131.17	$141.27	959,305
Apr 14, 2025 – Apr 17, 2025	$143.62	$144.75	$139.87	$141.63	542,461
Apr 21, 2025 – Apr 25, 2025	$140.50	$147.05	$137.34	$146.19	572,191
Apr 28, 2025 – May 2, 2025	$146.52	$148.48	$143.34	$147.97	616,669
May 5, 2025 – May 9, 2025	$146.65	$152.31	$145.77	$149.71	510,377
May 12, 2025 – May 16, 2025	$155.34	$160.88	$152.98	$158.78	584,006
May 19, 2025 – May 23, 2025	$154.90	$159.35	$154.90	$157.85	627,021
May 26, 2025 – May 30, 2025	$157.96	$162.10	$155.02	$159.12	782,674
Jun 2, 2025 – Jun 6, 2025	$159.16	$159.16	$136.04	$140.10	1,207,244
Jun 9, 2025 – Jun 13, 2025	$140.10	$140.10	$133.10	$134.80	976,160
Jun 16, 2025 – Jun 20, 2025	$134.87	$138.48	$132.14	$136.28	1,061,319
Jun 23, 2025 – Jun 27, 2025	$135.91	$143.49	$135.75	$139.05	871,656
Jun 30, 2025 – Jul 4, 2025	$139.46	$141.76	$136.53	$140.30	491,033
Jul 7, 2025 – Jul 11, 2025	$140.02	$142.66	$138.11	$138.29	666,479
Jul 14, 2025 – Jul 18, 2025	$138.24	$145.01	$137.59	$144.18	679,173
Jul 21, 2025 – Jul 25, 2025	$144.02	$147.80	$140.66	$147.48	539,668
Jul 28, 2025 – Aug 1, 2025	$148.51	$148.95	$142.50	$144.17	759,577
Aug 4, 2025 – Aug 8, 2025	$146.17	$149.24	$138.67	$139.26	629,747
Aug 11, 2025 – Aug 15, 2025	$138.67	$140.68	$134.81	$135.70	999,763
Aug 18, 2025 – Aug 22, 2025	$135.67	$140.35	$135.19	$140.22	743,153
Aug 25, 2025 – Aug 29, 2025	$140.34	$141.43	$135.37	$137.25	1,388,779
Sep 1, 2025 – Sep 5, 2025	$135.06	$150.05	$135.06	$149.45	1,165,847
Sep 8, 2025 – Sep 12, 2025	$150.74	$150.74	$144.31	$144.53	799,083
Sep 15, 2025 – Sep 19, 2025	$144.78	$144.81	$137.14	$140.27	1,703,663
Sep 22, 2025 – Sep 26, 2025	$140.29	$144.04	$132.23	$132.32	955,909
Sep 29, 2025 – Oct 3, 2025	$132.71	$133.55	$126.88	$130.99	905,139
Oct 6, 2025 – Oct 10, 2025	$132.52	$136.99	$129.24	$133.62	779,853
Oct 13, 2025 – Oct 17, 2025	$133.62	$138.31	$133.01	$134.79	567,920
Oct 20, 2025 – Oct 24, 2025	$135.42	$137.05	$133.92	$134.95	794,627
Oct 27, 2025 – Oct 31, 2025	$135.77	$135.77	$122.80	$123.87	1,446,063
Nov 3, 2025 – Nov 7, 2025	$124.54	$124.88	$116.76	$118.37	1,507,744
Nov 10, 2025 – Nov 14, 2025	$119.14	$119.14	$114.04	$116.99	1,691,207
Nov 17, 2025 – Nov 21, 2025	$116.94	$116.94	$110.55	$114.81	1,421,258
Nov 24, 2025 – Nov 28, 2025	$115.01	$116.50	$113.40	$114.78	1,042,572
Dec 1, 2025 – Dec 5, 2025	$113.18	$133.03	$112.99	$128.26	1,653,837
Dec 8, 2025 – Dec 12, 2025	$128.33	$130.06	$124.46	$124.83	1,024,358
Dec 15, 2025 – Dec 19, 2025	$125.31	$125.96	$121.54	$123.64	858,218
Dec 22, 2025 – Dec 24, 2025	$123.13	$123.93	$121.21	$121.96	229,129
Dec 29, 2025 – Jan 2, 2026	$121.80	$122.73	$116.50	$116.96	636,305
Jan 5, 2026 – Jan 9, 2026	$117.05	$121.91	$115.12	$121.82	1,348,760
Jan 12, 2026 – Jan 16, 2026	$122.90	$124.77	$117.89	$122.39	1,759,953
Jan 19, 2026 – Jan 23, 2026	$121.02	$122.95	$111.51	$111.92	1,289,583
Jan 26, 2026 – Jan 30, 2026	$111.48	$113.47	$100.65	$101.69	1,427,047
Feb 2, 2026 – Feb 6, 2026	$109.79	$109.79	$87.75	$91.25	2,543,793
Feb 9, 2026 – Feb 13, 2026	$90.95	$94.58	$85.26	$89.57	2,058,213
Feb 16, 2026 – Feb 20, 2026	$88.82	$93.47	$87.77	$91.78	1,164,300
Feb 23, 2026 – Feb 27, 2026	$91.02	$93.20	$85.85	$90.22	2,219,900
Mar 2, 2026 – Mar 6, 2026	$88.95	$98.54	$88.85	$97.51	1,584,650
Mar 9, 2026 – Mar 13, 2026	$96.09	$101.82	$93.00	$99.52	2,083,522
Mar 16, 2026 – Mar 20, 2026	$99.81	$100.61	$95.50	$99.63	1,771,912
Mar 23, 2026 – Mar 27, 2026	$100.72	$102.80	$95.02	$96.72	1,659,850
Mar 30, 2026 – Apr 2, 2026	$96.85	$101.22	$96.25	$99.49	894,376
Apr 6, 2026 – Apr 10, 2026	$99.41	$99.74	$86.85	$87.31	1,539,383
Apr 13, 2026 – Apr 17, 2026	$87.50	$105.49	$87.44	$104.62	2,039,106
Apr 20, 2026 – Apr 24, 2026	$104.56	$107.05	$96.68	$98.41	1,688,591
Apr 27, 2026 – May 1, 2026	$97.97	$102.08	$96.31	$99.45	1,318,304
May 4, 2026 – May 8, 2026	$99.56	$102.55	$96.45	$98.92	1,405,900
May 11, 2026 – May 15, 2026	$98.71	$98.71	$89.67	$93.16	1,401,908
May 18, 2026 – May 22, 2026	$96.09	$100.77	$95.35	$98.40	1,173,765
May 25, 2026 – May 29, 2026	$98.97	$103.29	$96.45	$101.74	1,711,740
Jun 1, 2026 – Jun 5, 2026	$104.99	$112.73	$102.45	$105.30	2,149,919
Jun 8, 2026 – Jun 12, 2026	$105.55	$106.25	$99.41	$102.02	1,144,038
Jun 15, 2026 – Jun 19, 2026	$102.56	$104.46	$95.13	$98.72	1,751,745
Jun 22, 2026 – Jun 26, 2026	$94.15	$100.17	$93.82	$99.83	1,868,169
Jun 29, 2026 – Jul 3, 2026	$100.93	$104.52	$96.83	$103.17	1,028,431
Jul 6, 2026 – Jul 10, 2026	$103.59	$106.47	$99.04	$101.98	1,286,342
Jul 13, 2026 – Jul 17, 2026	$102.59	$106.93	$98.73	$103.86	1,374,240
Jul 20, 2026 – Jul 24, 2026	$104.00	$105.19	$92.56	$96.24	1,521,625
Jul 27, 2026 – Jul 31, 2026	$97.21	$111.71	$97.14	$105.28	1,733,352
Aug 3, 2026 – Aug 7, 2026	$106.81	$111.18	$104.84	$111.08	1,372,109
Aug 10, 2026 – Aug 14, 2026	$110.94	$112.28	$102.57	$107.31	1,671,202
Aug 17, 2026 – Aug 21, 2026	$106.81	$107.80	$102.66	$107.80	1,628,381
Aug 24, 2026 – Aug 28, 2026	$109.13	$113.81	$105.60	$113.62	2,231,753
Aug 31, 2026 – Sep 4, 2026	$112.80	$114.18	$107.34	$109.13	9,636,379

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for The Descartes Systems Group Inc. (DSG.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 The Descartes Systems Group Inc.

The Descartes Systems Group Inc. provides cloud-based logistics and supply chain management business process solutions that focuses on enhancing the productivity, performance, and security of logistics-intensive businesses worldwide. Its Logistics Technology platform offers a range of modular, cloud-based, and interoperable web and wireless logistics management applications, which unites a community of logistics-focused parties, allowing them to transact business. The company provides a suite of solutions that include routing, mobile and telematics; transportation management and e-commerce enablement; customs and regulatory compliance; trade data; global logistics network services; and broker and forwarder enterprise systems. It offers its customers to use its modular, software-as-a-service, and data solutions to route, schedule, track, and measure delivery resources; plan, allocate, and execute shipments; rate, audit, and pay transportation invoices; access and analyze global trade data; research and perform trade tariff and duty calculations; file customs and security documents for imports and exports; and various other logistics processes. The company also provides cloud-based ecommerce warehouse management solutions; consulting, implementation, and training services; and maintenance and support services. It primarily focuses on serving transportation providers, logistics service providers, and distribution-intensive companies, as well as manufacturers, retailers, distributors, and mobile business service providers. The company was incorporated in 1981 and is headquartered in Waterloo, Canada.

CEO: Edward J. Ryan
Employees: 1.33K
Beta: 0.18

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