DE · RHK.DE

Rhoen-Klinikum AG

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Healthcare · Medical - Care Facilities
Headquarters: Bad Neustadt an der Saale 97616
Website: rhoen-klinikum-ag.com

Price · as of 2026-09-07

$14.60

Market cap 836.73M

Price history

Weekly OHLC price history for RHK.DE, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$7.79	$8.23	$7.72	$7.97	860,572
Jan 10, 2005 – Jan 14, 2005	$8.02	$8.02	$7.81	$7.97	265,340
Jan 17, 2005 – Jan 21, 2005	$7.96	$8.20	$7.68	$8.02	733,918
Jan 24, 2005 – Jan 28, 2005	$8.20	$8.84	$8.00	$8.65	1,114,473
Jan 31, 2005 – Feb 4, 2005	$8.62	$8.69	$8.42	$8.62	584,631
Feb 7, 2005 – Feb 11, 2005	$8.70	$9.05	$8.44	$9.04	507,843
Feb 14, 2005 – Feb 18, 2005	$8.87	$9.22	$8.78	$8.87	672,174
Feb 21, 2005 – Feb 25, 2005	$8.79	$8.95	$8.21	$8.71	509,023
Feb 28, 2005 – Mar 4, 2005	$8.83	$9.00	$8.55	$8.74	525,914
Mar 7, 2005 – Mar 11, 2005	$8.78	$8.82	$8.54	$8.74	517,878
Mar 14, 2005 – Mar 18, 2005	$8.72	$8.79	$8.44	$8.62	448,776
Mar 21, 2005 – Mar 25, 2005	$8.62	$8.70	$4.31	$4.31	137,869
Mar 28, 2005 – Apr 1, 2005	$4.31	$8.53	$4.31	$8.38	367,120
Apr 4, 2005 – Apr 8, 2005	$8.24	$8.69	$8.24	$8.30	301,580
Apr 11, 2005 – Apr 15, 2005	$8.24	$8.53	$8.20	$8.33	327,935
Apr 18, 2005 – Apr 22, 2005	$8.28	$8.36	$7.90	$8.32	203,522
Apr 25, 2005 – Apr 29, 2005	$8.19	$8.91	$8.05	$8.82	651,664
May 2, 2005 – May 6, 2005	$8.86	$9.37	$8.79	$8.92	352,289
May 9, 2005 – May 13, 2005	$8.96	$9.09	$8.88	$9.02	257,248
May 16, 2005 – May 20, 2005	$8.98	$9.11	$8.67	$9.04	422,399
May 23, 2005 – May 27, 2005	$9.04	$9.19	$8.98	$9.15	167,215
May 30, 2005 – Jun 3, 2005	$9.12	$9.29	$9.05	$9.29	236,878
Jun 6, 2005 – Jun 10, 2005	$9.22	$9.53	$8.74	$9.31	305,384
Jun 13, 2005 – Jun 17, 2005	$9.50	$9.65	$9.21	$9.31	8,055,103
Jun 20, 2005 – Jun 24, 2005	$9.37	$9.99	$9.37	$9.61	2,919,344
Jun 27, 2005 – Jul 1, 2005	$9.61	$10.05	$9.53	$9.94	1,777,788
Jul 4, 2005 – Jul 8, 2005	$9.98	$10.06	$9.69	$9.89	825,454
Jul 11, 2005 – Jul 15, 2005	$10.05	$10.31	$9.97	$10.20	840,442
Jul 18, 2005 – Jul 22, 2005	$10.10	$10.28	$9.86	$10.20	905,931
Jul 25, 2005 – Jul 29, 2005	$10.17	$10.70	$10.14	$10.44	752,411
Aug 1, 2005 – Aug 5, 2005	$10.56	$10.96	$10.44	$10.69	1,117,288
Aug 8, 2005 – Aug 12, 2005	$10.78	$10.78	$10.37	$10.60	733,137
Aug 15, 2005 – Aug 19, 2005	$10.69	$10.69	$10.35	$10.54	460,201
Aug 22, 2005 – Aug 26, 2005	$10.52	$11.11	$10.26	$10.87	792,189
Aug 29, 2005 – Sep 2, 2005	$10.70	$11.47	$10.56	$11.07	1,116,638
Sep 5, 2005 – Sep 9, 2005	$11.09	$11.09	$10.41	$10.65	837,229
Sep 12, 2005 – Sep 16, 2005	$10.74	$11.05	$10.55	$11.00	1,301,241
Sep 19, 2005 – Sep 23, 2005	$10.88	$11.01	$10.64	$10.84	1,637,937
Sep 26, 2005 – Sep 30, 2005	$10.73	$11.27	$10.49	$11.23	1,782,537
Oct 3, 2005 – Oct 7, 2005	$10.98	$11.49	$10.68	$11.05	2,202,991
Oct 10, 2005 – Oct 14, 2005	$11.16	$11.49	$11.01	$11.15	1,442,307
Oct 17, 2005 – Oct 21, 2005	$11.22	$11.40	$10.39	$10.57	1,779,743
Oct 24, 2005 – Oct 28, 2005	$10.57	$10.98	$9.77	$10.27	2,918,485
Oct 31, 2005 – Nov 4, 2005	$10.53	$11.17	$10.40	$10.63	1,391,636
Nov 7, 2005 – Nov 11, 2005	$10.87	$11.17	$10.70	$11.09	1,054,742
Nov 14, 2005 – Nov 18, 2005	$11.08	$11.31	$10.94	$11.12	1,134,020
Nov 21, 2005 – Nov 25, 2005	$11.14	$11.30	$10.97	$11.30	1,052,548
Nov 28, 2005 – Dec 2, 2005	$11.24	$11.27	$11.05	$11.26	1,741,825
Dec 5, 2005 – Dec 9, 2005	$11.28	$11.28	$10.82	$10.82	1,842,870
Dec 12, 2005 – Dec 16, 2005	$10.82	$11.13	$10.78	$11.02	1,542,560
Dec 19, 2005 – Dec 23, 2005	$11.09	$11.84	$11.06	$11.51	2,360,140
Dec 26, 2005 – Dec 30, 2005	$5.99	$11.88	$5.99	$11.28	2,203,215
Jan 2, 2006 – Jan 6, 2006	$11.48	$11.67	$11.38	$11.51	2,613,607
Jan 9, 2006 – Jan 13, 2006	$11.51	$12.66	$11.48	$12.44	3,146,293
Jan 16, 2006 – Jan 20, 2006	$12.58	$12.58	$12.17	$12.32	1,398,866
Jan 23, 2006 – Jan 27, 2006	$12.45	$13.33	$12.14	$12.87	2,724,051
Jan 30, 2006 – Feb 3, 2006	$12.91	$13.01	$12.14	$12.76	2,703,211
Feb 6, 2006 – Feb 10, 2006	$12.95	$13.09	$12.40	$12.80	1,162,493
Feb 13, 2006 – Feb 17, 2006	$12.96	$13.04	$12.35	$12.75	1,137,954
Feb 20, 2006 – Feb 24, 2006	$12.80	$12.82	$12.48	$12.80	1,049,150
Feb 27, 2006 – Mar 3, 2006	$12.80	$12.87	$12.45	$12.80	1,020,713
Mar 6, 2006 – Mar 10, 2006	$12.84	$12.98	$11.84	$12.63	1,626,108
Mar 13, 2006 – Mar 17, 2006	$12.66	$12.81	$12.37	$12.38	1,829,178
Mar 20, 2006 – Mar 24, 2006	$12.32	$12.81	$11.93	$12.28	1,793,830
Mar 27, 2006 – Mar 31, 2006	$12.60	$12.61	$12.11	$12.41	1,052,489
Apr 3, 2006 – Apr 7, 2006	$12.40	$12.53	$12.20	$12.28	1,186,330
Apr 10, 2006 – Apr 13, 2006	$12.29	$12.63	$12.28	$12.38	865,613
Apr 17, 2006 – Apr 21, 2006	$12.34	$12.80	$12.34	$12.80	814,730
Apr 24, 2006 – Apr 28, 2006	$12.77	$13.32	$12.52	$12.95	2,142,505
May 1, 2006 – May 5, 2006	$13.15	$14.20	$12.98	$13.08	2,284,005
May 8, 2006 – May 12, 2006	$13.33	$13.72	$13.06	$13.16	1,939,595
May 15, 2006 – May 19, 2006	$13.16	$13.18	$11.68	$12.18	2,529,999
May 22, 2006 – May 26, 2006	$12.14	$12.92	$11.48	$12.80	2,767,321
May 29, 2006 – Jun 2, 2006	$12.90	$12.90	$11.83	$12.28	2,061,016
Jun 5, 2006 – Jun 9, 2006	$12.28	$12.43	$11.08	$11.33	2,881,526
Jun 12, 2006 – Jun 16, 2006	$11.72	$12.21	$10.79	$11.49	2,862,995
Jun 19, 2006 – Jun 23, 2006	$11.58	$11.84	$10.67	$11.76	3,126,292
Jun 26, 2006 – Jun 30, 2006	$11.85	$12.28	$11.23	$12.22	2,057,701
Jul 3, 2006 – Jul 7, 2006	$12.28	$12.56	$11.77	$12.28	1,614,398
Jul 10, 2006 – Jul 14, 2006	$12.51	$12.51	$10.82	$10.96	4,177,292
Jul 17, 2006 – Jul 21, 2006	$10.94	$11.04	$10.00	$10.77	6,236,839
Jul 24, 2006 – Jul 28, 2006	$10.51	$11.11	$10.35	$10.73	4,547,344
Jul 31, 2006 – Aug 4, 2006	$10.73	$11.12	$10.12	$10.70	4,399,721
Aug 7, 2006 – Aug 11, 2006	$10.49	$10.76	$10.12	$10.29	3,246,907
Aug 14, 2006 – Aug 18, 2006	$10.29	$11.26	$9.98	$11.05	4,958,601
Aug 21, 2006 – Aug 25, 2006	$11.37	$11.37	$10.39	$10.85	3,849,411
Aug 28, 2006 – Sep 1, 2006	$10.86	$12.19	$10.76	$12.08	4,402,156
Sep 4, 2006 – Sep 8, 2006	$12.08	$12.74	$12.07	$12.45	5,241,027
Sep 11, 2006 – Sep 15, 2006	$12.51	$12.72	$12.34	$12.63	2,285,426
Sep 18, 2006 – Sep 22, 2006	$12.65	$12.78	$12.37	$12.57	2,002,397
Sep 25, 2006 – Sep 29, 2006	$12.40	$13.00	$12.18	$12.62	2,723,046
Oct 2, 2006 – Oct 6, 2006	$12.79	$12.79	$12.18	$12.26	2,486,028
Oct 9, 2006 – Oct 13, 2006	$12.29	$12.65	$11.60	$12.13	1,706,562
Oct 16, 2006 – Oct 20, 2006	$12.02	$12.05	$11.48	$11.68	3,927,854
Oct 23, 2006 – Oct 27, 2006	$11.73	$12.33	$11.71	$12.11	3,710,822
Oct 30, 2006 – Nov 3, 2006	$11.94	$12.18	$11.45	$11.58	3,458,355
Nov 6, 2006 – Nov 10, 2006	$11.87	$12.91	$11.69	$12.63	5,388,594
Nov 13, 2006 – Nov 17, 2006	$12.49	$13.81	$12.49	$13.19	2,742,542
Nov 20, 2006 – Nov 24, 2006	$13.01	$13.37	$12.42	$13.06	1,955,773
Nov 27, 2006 – Dec 1, 2006	$13.26	$13.26	$12.05	$12.26	4,520,333
Dec 4, 2006 – Dec 8, 2006	$12.16	$12.67	$12.16	$12.44	2,813,235
Dec 11, 2006 – Dec 15, 2006	$12.45	$12.62	$12.19	$12.60	2,448,560
Dec 18, 2006 – Dec 22, 2006	$12.48	$13.11	$12.46	$12.83	2,625,264
Dec 25, 2006 – Dec 29, 2006	$12.95	$13.11	$12.77	$13.09	498,043
Jan 1, 2007 – Jan 5, 2007	$13.09	$13.14	$12.67	$12.80	2,028,949
Jan 8, 2007 – Jan 12, 2007	$12.89	$14.04	$12.83	$13.58	4,676,151
Jan 15, 2007 – Jan 19, 2007	$13.60	$14.27	$13.40	$14.17	3,025,545
Jan 22, 2007 – Jan 26, 2007	$14.29	$14.44	$13.51	$13.85	2,932,039
Jan 29, 2007 – Feb 2, 2007	$13.90	$14.60	$13.81	$14.17	2,934,056
Feb 5, 2007 – Feb 9, 2007	$14.09	$15.05	$14.08	$14.97	4,130,978
Feb 12, 2007 – Feb 16, 2007	$14.79	$15.19	$14.14	$14.99	3,610,163
Feb 19, 2007 – Feb 23, 2007	$14.93	$15.23	$14.31	$15.09	2,091,015
Feb 26, 2007 – Mar 2, 2007	$15.03	$15.14	$12.83	$14.11	6,223,797
Mar 5, 2007 – Mar 9, 2007	$13.73	$14.97	$13.54	$14.57	5,114,956
Mar 12, 2007 – Mar 16, 2007	$14.51	$14.87	$13.73	$14.69	4,063,584
Mar 19, 2007 – Mar 23, 2007	$14.61	$15.94	$14.61	$15.52	4,430,553
Mar 26, 2007 – Mar 30, 2007	$15.32	$16.22	$14.98	$15.90	2,339,304
Apr 2, 2007 – Apr 5, 2007	$16.04	$16.92	$15.87	$16.58	2,148,605
Apr 9, 2007 – Apr 13, 2007	$16.61	$16.67	$16.12	$16.44	1,959,067
Apr 16, 2007 – Apr 20, 2007	$16.58	$16.83	$15.78	$16.10	2,760,774
Apr 23, 2007 – Apr 27, 2007	$16.20	$16.48	$15.45	$15.90	2,833,657
Apr 30, 2007 – May 4, 2007	$16.13	$16.32	$15.49	$15.77	2,279,647
May 7, 2007 – May 11, 2007	$15.74	$16.36	$15.04	$15.83	2,581,090
May 14, 2007 – May 18, 2007	$15.84	$16.39	$15.73	$16.13	1,526,536
May 21, 2007 – May 25, 2007	$16.22	$16.23	$15.65	$15.86	1,554,404
May 28, 2007 – Jun 1, 2007	$15.79	$17.12	$15.79	$16.75	1,827,194
Jun 4, 2007 – Jun 8, 2007	$17.02	$17.37	$15.91	$16.04	4,104,920
Jun 11, 2007 – Jun 15, 2007	$15.94	$16.65	$15.59	$16.19	4,469,789
Jun 18, 2007 – Jun 22, 2007	$16.29	$16.43	$15.47	$16.11	2,717,039
Jun 25, 2007 – Jun 29, 2007	$15.97	$16.22	$15.35	$16.14	4,553,486
Jul 2, 2007 – Jul 6, 2007	$15.86	$16.22	$15.63	$16.04	2,929,698
Jul 9, 2007 – Jul 13, 2007	$16.01	$16.41	$15.54	$16.01	3,887,247
Jul 16, 2007 – Jul 20, 2007	$16.15	$16.21	$15.52	$15.78	919,318
Jul 23, 2007 – Jul 27, 2007	$15.79	$16.12	$13.93	$15.42	2,130,810
Jul 30, 2007 – Aug 3, 2007	$15.21	$16.22	$14.50	$15.38	2,180,173
Aug 6, 2007 – Aug 10, 2007	$15.37	$15.68	$13.99	$14.37	3,412,053
Aug 13, 2007 – Aug 17, 2007	$14.58	$16.32	$14.17	$15.49	2,907,351
Aug 20, 2007 – Aug 24, 2007	$15.74	$16.61	$15.43	$16.02	2,120,676
Aug 27, 2007 – Aug 31, 2007	$16.04	$17.11	$15.39	$16.27	1,920,773
Sep 3, 2007 – Sep 7, 2007	$16.52	$16.64	$15.59	$16.04	1,511,913
Sep 10, 2007 – Sep 14, 2007	$16.22	$16.22	$15.26	$15.27	1,359,779
Sep 17, 2007 – Sep 21, 2007	$15.26	$17.01	$15.18	$15.51	2,704,017
Sep 24, 2007 – Sep 28, 2007	$15.59	$16.61	$15.52	$16.19	1,643,739
Oct 1, 2007 – Oct 5, 2007	$16.36	$16.98	$15.89	$16.79	2,127,264
Oct 8, 2007 – Oct 12, 2007	$16.87	$17.40	$16.36	$16.62	1,204,530
Oct 15, 2007 – Oct 19, 2007	$16.72	$16.83	$15.98	$15.99	1,180,616
Oct 22, 2007 – Oct 26, 2007	$15.88	$16.72	$15.03	$15.36	2,482,353
Oct 29, 2007 – Nov 2, 2007	$15.57	$16.00	$15.11	$15.68	2,018,202
Nov 5, 2007 – Nov 9, 2007	$15.37	$16.13	$14.71	$15.18	2,076,636
Nov 12, 2007 – Nov 16, 2007	$14.97	$15.64	$14.01	$14.34	1,882,679
Nov 19, 2007 – Nov 23, 2007	$14.35	$15.31	$13.42	$15.26	3,193,264
Nov 26, 2007 – Nov 30, 2007	$15.15	$15.70	$14.05	$15.48	2,848,827
Dec 3, 2007 – Dec 7, 2007	$15.54	$15.92	$15.20	$15.51	1,880,214
Dec 10, 2007 – Dec 14, 2007	$15.36	$15.87	$15.00	$15.23	1,352,480
Dec 17, 2007 – Dec 21, 2007	$14.95	$15.87	$14.73	$15.65	2,725,316
Dec 24, 2007 – Dec 28, 2007	$15.85	$15.85	$15.20	$15.56	315,925
Dec 31, 2007 – Jan 4, 2008	$15.56	$15.82	$14.72	$14.93	1,075,094
Jan 7, 2008 – Jan 11, 2008	$14.71	$15.08	$14.12	$14.38	3,487,504
Jan 14, 2008 – Jan 18, 2008	$14.37	$14.47	$13.26	$13.58	2,795,861
Jan 21, 2008 – Jan 25, 2008	$13.17	$13.55	$11.75	$13.06	4,682,345
Jan 28, 2008 – Feb 1, 2008	$12.98	$13.46	$12.65	$13.38	2,985,285
Feb 4, 2008 – Feb 8, 2008	$13.57	$13.77	$12.84	$13.06	3,577,101
Feb 11, 2008 – Feb 15, 2008	$13.05	$13.92	$13.03	$13.65	2,844,744
Feb 18, 2008 – Feb 22, 2008	$13.65	$14.26	$13.56	$13.62	2,355,325
Feb 25, 2008 – Feb 29, 2008	$13.79	$14.40	$13.60	$13.77	2,128,169
Mar 3, 2008 – Mar 7, 2008	$13.52	$14.36	$13.43	$13.80	2,092,090
Mar 10, 2008 – Mar 14, 2008	$13.83	$14.09	$12.90	$13.12	2,118,148
Mar 17, 2008 – Mar 20, 2008	$12.69	$13.16	$12.49	$12.62	2,268,171
Mar 24, 2008 – Mar 28, 2008	$13.19	$13.59	$12.85	$13.52	1,127,282
Mar 31, 2008 – Apr 4, 2008	$13.34	$14.22	$13.23	$14.02	1,804,428
Apr 7, 2008 – Apr 11, 2008	$14.03	$14.28	$13.43	$13.45	1,280,264
Apr 14, 2008 – Apr 18, 2008	$13.41	$13.81	$12.92	$13.77	1,619,580
Apr 21, 2008 – Apr 25, 2008	$13.70	$14.17	$13.34	$13.98	1,163,898
Apr 28, 2008 – May 2, 2008	$13.98	$14.45	$13.74	$14.41	1,128,808
May 5, 2008 – May 9, 2008	$14.49	$15.20	$14.27	$14.86	1,249,137
May 12, 2008 – May 16, 2008	$14.96	$15.10	$14.64	$14.73	1,020,589
May 19, 2008 – May 23, 2008	$14.86	$15.08	$14.35	$14.48	1,021,172
May 26, 2008 – May 30, 2008	$14.48	$14.62	$13.72	$14.31	1,148,559
Jun 2, 2008 – Jun 6, 2008	$14.35	$14.53	$13.73	$14.03	1,435,465
Jun 9, 2008 – Jun 13, 2008	$13.85	$14.46	$13.38	$14.45	2,081,468
Jun 16, 2008 – Jun 20, 2008	$14.43	$15.43	$14.28	$15.15	2,392,111
Jun 23, 2008 – Jun 27, 2008	$15.00	$15.19	$14.51	$14.69	1,872,265
Jun 30, 2008 – Jul 4, 2008	$14.62	$14.94	$14.34	$14.85	2,245,811
Jul 7, 2008 – Jul 11, 2008	$14.87	$15.53	$14.66	$14.70	2,794,566
Jul 14, 2008 – Jul 18, 2008	$14.96	$15.11	$14.41	$14.97	1,932,421
Jul 21, 2008 – Jul 25, 2008	$15.07	$15.88	$14.89	$15.74	1,547,768
Jul 28, 2008 – Aug 1, 2008	$15.74	$15.82	$14.84	$15.01	2,068,493
Aug 4, 2008 – Aug 8, 2008	$14.92	$15.89	$14.63	$15.78	1,927,123
Aug 11, 2008 – Aug 15, 2008	$15.89	$15.98	$15.21	$15.50	1,371,915
Aug 18, 2008 – Aug 22, 2008	$15.55	$16.16	$15.40	$15.98	1,582,055
Aug 25, 2008 – Aug 29, 2008	$15.86	$16.75	$15.82	$16.72	1,501,512
Sep 1, 2008 – Sep 5, 2008	$16.72	$17.08	$15.90	$16.29	1,657,656
Sep 8, 2008 – Sep 12, 2008	$16.78	$17.23	$16.38	$16.51	2,323,812
Sep 15, 2008 – Sep 19, 2008	$16.21	$16.91	$15.55	$16.39	3,772,065
Sep 22, 2008 – Sep 26, 2008	$16.39	$16.42	$14.83	$15.01	2,863,321
Sep 29, 2008 – Oct 3, 2008	$14.97	$15.24	$13.90	$14.94	2,612,802
Oct 6, 2008 – Oct 10, 2008	$14.42	$14.54	$11.45	$12.29	3,155,575
Oct 13, 2008 – Oct 17, 2008	$13.17	$14.62	$12.88	$14.39	2,705,083
Oct 20, 2008 – Oct 24, 2008	$14.62	$15.07	$13.01	$13.29	2,307,827
Oct 27, 2008 – Oct 31, 2008	$12.63	$13.23	$12.12	$12.26	2,972,179
Nov 3, 2008 – Nov 7, 2008	$12.62	$13.96	$12.40	$13.66	2,827,447
Nov 10, 2008 – Nov 14, 2008	$13.90	$14.03	$12.76	$13.58	1,576,304
Nov 17, 2008 – Nov 21, 2008	$13.61	$13.71	$10.87	$11.04	2,275,915
Nov 24, 2008 – Nov 28, 2008	$11.26	$11.75	$10.83	$10.89	2,024,711
Dec 1, 2008 – Dec 5, 2008	$10.96	$11.60	$10.35	$10.88	1,613,701
Dec 8, 2008 – Dec 12, 2008	$11.47	$11.95	$10.97	$11.63	1,281,949
Dec 15, 2008 – Dec 19, 2008	$11.83	$12.20	$11.09	$11.24	2,139,557
Dec 22, 2008 – Dec 23, 2008	$11.36	$12.19	$11.34	$11.96	655,837
Dec 29, 2008 – Jan 2, 2009	$12.27	$13.01	$12.13	$12.51	601,881
Jan 5, 2009 – Jan 9, 2009	$12.71	$13.12	$11.62	$12.25	1,591,177
Jan 12, 2009 – Jan 16, 2009	$12.23	$12.34	$11.44	$11.77	921,544
Jan 19, 2009 – Jan 23, 2009	$11.88	$12.05	$10.97	$11.19	979,583
Jan 26, 2009 – Jan 30, 2009	$11.19	$12.12	$10.88	$11.70	1,871,434
Feb 2, 2009 – Feb 6, 2009	$11.90	$12.65	$11.49	$12.05	1,758,356
Feb 9, 2009 – Feb 13, 2009	$12.22	$12.30	$11.09	$11.70	2,226,085
Feb 16, 2009 – Feb 20, 2009	$11.57	$12.14	$11.02	$11.04	1,640,132
Feb 23, 2009 – Feb 27, 2009	$11.11	$11.69	$10.72	$10.89	1,931,183
Mar 2, 2009 – Mar 6, 2009	$10.78	$11.32	$10.57	$10.88	2,087,348
Mar 9, 2009 – Mar 13, 2009	$10.88	$11.25	$10.47	$11.01	1,802,973
Mar 16, 2009 – Mar 20, 2009	$11.23	$11.56	$10.60	$10.62	2,314,184
Mar 23, 2009 – Mar 27, 2009	$10.73	$11.08	$10.36	$10.89	1,772,249
Mar 30, 2009 – Apr 3, 2009	$10.71	$11.12	$10.14	$10.37	2,150,665
Apr 6, 2009 – Apr 9, 2009	$10.64	$10.64	$10.23	$10.40	1,075,467
Apr 13, 2009 – Apr 17, 2009	$10.43	$10.87	$10.39	$10.78	1,300,210
Apr 20, 2009 – Apr 24, 2009	$10.74	$11.45	$10.68	$11.11	1,864,390
Apr 27, 2009 – Apr 30, 2009	$11.04	$11.86	$10.78	$11.64	1,421,197
May 4, 2009 – May 8, 2009	$11.70	$11.90	$11.15	$11.22	1,903,001
May 11, 2009 – May 15, 2009	$11.33	$11.75	$10.98	$11.44	1,827,179
May 18, 2009 – May 22, 2009	$11.45	$11.94	$11.29	$11.76	1,649,786
May 25, 2009 – May 29, 2009	$11.32	$11.35	$10.24	$10.27	3,877,033
Jun 1, 2009 – Jun 5, 2009	$10.52	$11.18	$10.45	$11.08	2,496,293
Jun 8, 2009 – Jun 12, 2009	$11.16	$11.41	$10.91	$11.40	1,469,721
Jun 15, 2009 – Jun 19, 2009	$11.31	$11.61	$11.22	$11.38	1,856,649
Jun 22, 2009 – Jun 26, 2009	$11.41	$11.57	$11.09	$11.42	1,772,654
Jun 29, 2009 – Jul 3, 2009	$11.43	$12.01	$11.29	$11.44	2,187,285
Jul 6, 2009 – Jul 10, 2009	$11.44	$11.84	$11.35	$11.79	1,706,691
Jul 13, 2009 – Jul 17, 2009	$11.70	$11.97	$11.65	$11.76	1,319,794
Jul 20, 2009 – Jul 24, 2009	$11.76	$12.18	$11.41	$11.92	4,000,318
Jul 27, 2009 – Jul 31, 2009	$12.00	$13.02	$11.03	$13.00	9,230,355
Aug 3, 2009 – Aug 7, 2009	$12.97	$13.31	$12.67	$12.83	3,087,926
Aug 10, 2009 – Aug 14, 2009	$12.79	$12.84	$12.47	$12.73	1,814,423
Aug 17, 2009 – Aug 21, 2009	$12.71	$12.80	$12.48	$12.76	1,628,201
Aug 24, 2009 – Aug 28, 2009	$12.89	$13.11	$12.49	$12.67	1,753,605
Aug 31, 2009 – Sep 4, 2009	$12.68	$12.85	$12.46	$12.63	1,935,537
Sep 7, 2009 – Sep 11, 2009	$12.71	$13.95	$12.61	$13.64	2,216,860
Sep 14, 2009 – Sep 18, 2009	$13.60	$14.05	$13.42	$13.99	2,482,303
Sep 21, 2009 – Sep 25, 2009	$14.03	$14.03	$13.08	$13.30	2,029,595
Sep 28, 2009 – Oct 2, 2009	$13.53	$14.20	$13.45	$13.65	2,429,203
Oct 5, 2009 – Oct 9, 2009	$13.65	$14.17	$13.51	$14.09	1,682,521
Oct 12, 2009 – Oct 16, 2009	$14.14	$14.25	$13.70	$13.86	2,008,471
Oct 19, 2009 – Oct 23, 2009	$13.92	$14.08	$13.60	$13.78	2,120,554
Oct 26, 2009 – Oct 30, 2009	$13.91	$13.91	$12.90	$13.28	3,059,218
Nov 2, 2009 – Nov 6, 2009	$13.28	$13.76	$12.98	$13.62	1,788,017
Nov 9, 2009 – Nov 13, 2009	$13.61	$14.18	$13.55	$13.99	2,426,863
Nov 16, 2009 – Nov 20, 2009	$14.04	$14.17	$13.45	$13.53	1,400,387
Nov 23, 2009 – Nov 27, 2009	$13.55	$13.73	$13.15	$13.44	1,260,904
Nov 30, 2009 – Dec 4, 2009	$13.53	$13.61	$13.15	$13.57	1,956,812
Dec 7, 2009 – Dec 11, 2009	$13.57	$13.67	$12.99	$13.33	1,583,130
Dec 14, 2009 – Dec 18, 2009	$13.37	$14.02	$13.20	$13.70	1,850,192
Dec 21, 2009 – Dec 23, 2009	$13.69	$13.95	$13.52	$13.93	895,872
Dec 28, 2009 – Dec 30, 2009	$13.82	$13.99	$13.73	$13.78	408,979
Jan 4, 2010 – Jan 8, 2010	$13.77	$14.17	$13.74	$13.95	1,374,921
Jan 11, 2010 – Jan 15, 2010	$14.01	$14.12	$13.77	$13.93	2,220,712
Jan 18, 2010 – Jan 22, 2010	$13.97	$14.46	$13.78	$14.09	1,985,289
Jan 25, 2010 – Jan 29, 2010	$13.85	$14.38	$13.77	$14.32	2,241,886
Feb 1, 2010 – Feb 5, 2010	$14.36	$14.61	$13.93	$14.12	3,125,067
Feb 8, 2010 – Feb 12, 2010	$14.08	$14.91	$13.78	$14.72	3,101,604
Feb 15, 2010 – Feb 19, 2010	$14.74	$14.74	$14.28	$14.65	2,415,781
Feb 22, 2010 – Feb 26, 2010	$14.71	$14.83	$14.30	$14.61	1,724,064
Mar 1, 2010 – Mar 5, 2010	$14.67	$15.29	$14.67	$14.90	2,039,063
Mar 8, 2010 – Mar 12, 2010	$14.94	$15.39	$14.63	$15.21	1,388,912
Mar 15, 2010 – Mar 19, 2010	$15.26	$15.46	$15.19	$15.39	2,024,314
Mar 22, 2010 – Mar 26, 2010	$15.32	$15.61	$15.23	$15.30	1,804,142
Mar 29, 2010 – Apr 1, 2010	$15.36	$15.57	$15.13	$15.49	931,949
Apr 5, 2010 – Apr 9, 2010	$15.56	$15.68	$15.29	$15.62	1,033,970
Apr 12, 2010 – Apr 16, 2010	$15.62	$15.63	$15.31	$15.49	1,514,793
Apr 19, 2010 – Apr 23, 2010	$15.47	$15.91	$14.83	$15.14	2,606,377
Apr 26, 2010 – Apr 30, 2010	$15.22	$15.98	$13.69	$15.60	3,460,225
May 3, 2010 – May 7, 2010	$15.63	$15.63	$14.30	$14.42	2,731,020
May 10, 2010 – May 14, 2010	$14.49	$15.17	$14.44	$14.75	2,145,183
May 17, 2010 – May 21, 2010	$14.66	$14.84	$14.11	$14.22	2,838,225
May 24, 2010 – May 28, 2010	$14.32	$15.09	$14.01	$14.98	2,565,418
May 31, 2010 – Jun 4, 2010	$14.90	$15.50	$14.86	$15.15	1,887,352
Jun 7, 2010 – Jun 11, 2010	$15.08	$15.24	$14.63	$14.84	2,867,669
Jun 14, 2010 – Jun 18, 2010	$15.00	$15.55	$14.90	$15.24	2,711,006
Jun 21, 2010 – Jun 25, 2010	$15.49	$15.49	$14.57	$14.84	1,946,188
Jun 28, 2010 – Jul 2, 2010	$14.80	$15.00	$14.69	$14.82	1,936,534
Jul 5, 2010 – Jul 9, 2010	$14.79	$15.47	$14.79	$15.37	1,598,610
Jul 12, 2010 – Jul 16, 2010	$15.31	$15.96	$15.31	$15.56	1,796,337
Jul 19, 2010 – Jul 23, 2010	$15.60	$15.82	$14.51	$14.83	3,028,114
Jul 26, 2010 – Jul 30, 2010	$14.90	$15.24	$13.49	$14.33	4,281,288
Aug 2, 2010 – Aug 6, 2010	$14.33	$14.94	$14.21	$14.38	2,897,528
Aug 9, 2010 – Aug 13, 2010	$14.41	$14.41	$13.96	$14.25	1,985,814
Aug 16, 2010 – Aug 20, 2010	$14.31	$14.55	$14.11	$14.19	1,503,454
Aug 23, 2010 – Aug 27, 2010	$14.28	$14.28	$13.67	$13.94	1,231,604
Aug 30, 2010 – Sep 3, 2010	$13.94	$14.26	$13.83	$13.93	1,489,316
Sep 6, 2010 – Sep 10, 2010	$14.01	$14.18	$13.72	$13.84	1,434,485
Sep 13, 2010 – Sep 17, 2010	$13.84	$13.92	$13.14	$13.43	3,036,689
Sep 20, 2010 – Sep 24, 2010	$13.37	$13.49	$13.19	$13.49	2,002,825
Sep 27, 2010 – Oct 1, 2010	$13.52	$13.67	$13.12	$13.17	2,347,385
Oct 4, 2010 – Oct 8, 2010	$13.24	$13.29	$12.91	$13.22	1,636,592
Oct 11, 2010 – Oct 15, 2010	$13.29	$14.05	$13.15	$13.86	2,382,681
Oct 18, 2010 – Oct 22, 2010	$13.90	$14.49	$13.82	$14.30	2,091,331
Oct 25, 2010 – Oct 29, 2010	$14.39	$14.48	$13.54	$13.75	1,925,126
Nov 1, 2010 – Nov 5, 2010	$13.74	$14.03	$13.22	$13.60	2,367,019
Nov 8, 2010 – Nov 12, 2010	$13.63	$13.67	$12.85	$12.98	2,800,213
Nov 15, 2010 – Nov 19, 2010	$12.94	$13.23	$12.69	$12.93	2,354,964
Nov 22, 2010 – Nov 26, 2010	$12.91	$13.43	$12.48	$13.39	2,200,422
Nov 29, 2010 – Dec 3, 2010	$13.41	$13.47	$13.02	$13.05	2,747,483
Dec 6, 2010 – Dec 10, 2010	$13.00	$13.28	$12.79	$12.98	1,716,418
Dec 13, 2010 – Dec 17, 2010	$12.99	$13.40	$12.99	$13.14	1,832,328
Dec 20, 2010 – Dec 23, 2010	$13.21	$13.30	$13.05	$13.24	1,050,300
Dec 27, 2010 – Dec 30, 2010	$13.28	$13.48	$13.15	$13.48	506,014
Jan 3, 2011 – Jan 7, 2011	$13.55	$13.55	$13.07	$13.24	1,527,822
Jan 10, 2011 – Jan 14, 2011	$13.16	$14.09	$13.05	$13.84	2,780,771
Jan 17, 2011 – Jan 21, 2011	$13.92	$14.38	$13.72	$14.02	2,178,423
Jan 24, 2011 – Jan 28, 2011	$14.03	$14.29	$13.72	$13.97	1,627,175
Jan 31, 2011 – Feb 4, 2011	$14.04	$14.08	$13.58	$13.85	2,242,276
Feb 7, 2011 – Feb 11, 2011	$13.79	$13.99	$13.59	$13.62	2,253,096
Feb 14, 2011 – Feb 18, 2011	$13.64	$13.73	$13.24	$13.33	1,957,206
Feb 21, 2011 – Feb 25, 2011	$13.36	$13.46	$13.18	$13.37	1,513,564
Feb 28, 2011 – Mar 4, 2011	$13.35	$13.35	$12.69	$13.29	2,859,068
Mar 7, 2011 – Mar 11, 2011	$13.24	$13.45	$12.83	$12.85	1,755,585
Mar 14, 2011 – Mar 18, 2011	$12.67	$12.85	$12.19	$12.50	2,810,235
Mar 21, 2011 – Mar 25, 2011	$12.67	$12.74	$12.50	$12.69	1,452,907
Mar 28, 2011 – Apr 1, 2011	$12.71	$12.79	$12.39	$12.61	1,651,520
Apr 4, 2011 – Apr 8, 2011	$12.62	$12.86	$12.53	$12.66	2,107,185
Apr 11, 2011 – Apr 15, 2011	$12.61	$12.69	$12.47	$12.58	1,747,381
Apr 18, 2011 – Apr 21, 2011	$12.60	$12.60	$12.28	$12.35	1,822,637
Apr 25, 2011 – Apr 29, 2011	$12.40	$12.79	$12.37	$12.65	2,894,140
May 2, 2011 – May 6, 2011	$12.69	$13.72	$12.52	$13.66	4,304,821
May 9, 2011 – May 13, 2011	$13.66	$13.94	$13.40	$13.92	2,855,854
May 16, 2011 – May 20, 2011	$13.85	$14.28	$13.52	$14.17	3,375,330
May 23, 2011 – May 27, 2011	$14.11	$14.24	$13.76	$14.18	2,463,386
May 30, 2011 – Jun 3, 2011	$14.11	$14.33	$13.97	$14.07	2,261,700
Jun 6, 2011 – Jun 10, 2011	$14.06	$14.31	$13.77	$14.02	2,419,634
Jun 13, 2011 – Jun 17, 2011	$14.11	$14.14	$13.78	$13.86	2,206,433
Jun 20, 2011 – Jun 24, 2011	$13.74	$14.27	$13.73	$14.02	1,585,709
Jun 27, 2011 – Jul 1, 2011	$13.92	$14.07	$13.64	$13.96	1,772,422
Jul 4, 2011 – Jul 8, 2011	$14.01	$14.52	$13.83	$14.34	1,893,834
Jul 11, 2011 – Jul 15, 2011	$14.34	$14.55	$13.66	$14.52	2,327,456
Jul 18, 2011 – Jul 22, 2011	$14.40	$15.04	$14.27	$14.99	2,022,459
Jul 25, 2011 – Jul 29, 2011	$14.95	$15.14	$14.18	$14.55	2,637,437
Aug 1, 2011 – Aug 5, 2011	$14.63	$14.80	$12.97	$13.49	3,962,253
Aug 8, 2011 – Aug 12, 2011	$13.35	$14.31	$12.58	$14.17	4,440,897
Aug 15, 2011 – Aug 19, 2011	$14.27	$14.41	$13.31	$13.76	2,368,326
Aug 22, 2011 – Aug 26, 2011	$13.72	$14.56	$13.59	$14.26	2,193,310
Aug 29, 2011 – Sep 2, 2011	$14.36	$14.50	$14.01	$14.24	2,337,008
Sep 5, 2011 – Sep 9, 2011	$14.07	$14.19	$13.31	$13.41	2,470,714
Sep 12, 2011 – Sep 16, 2011	$13.14	$13.28	$12.90	$13.13	2,871,837
Sep 19, 2011 – Sep 23, 2011	$12.93	$13.17	$11.92	$12.86	3,499,535
Sep 26, 2011 – Sep 30, 2011	$12.69	$13.05	$12.11	$12.74	2,030,757
Oct 3, 2011 – Oct 7, 2011	$12.60	$12.65	$11.93	$12.44	2,319,262
Oct 10, 2011 – Oct 14, 2011	$12.52	$12.80	$12.10	$12.71	2,482,933
Oct 17, 2011 – Oct 21, 2011	$12.81	$12.81	$12.19	$12.62	1,662,188
Oct 24, 2011 – Oct 28, 2011	$12.62	$12.76	$11.67	$12.17	4,829,837
Oct 31, 2011 – Nov 4, 2011	$12.14	$12.21	$11.79	$12.11	2,380,339
Nov 7, 2011 – Nov 11, 2011	$12.03	$12.12	$11.73	$11.99	2,340,558
Nov 14, 2011 – Nov 18, 2011	$12.04	$12.16	$11.82	$11.86	1,695,679
Nov 21, 2011 – Nov 25, 2011	$11.86	$11.93	$11.44	$11.57	1,942,096
Nov 28, 2011 – Dec 2, 2011	$11.62	$11.98	$11.48	$11.93	2,753,361
Dec 5, 2011 – Dec 9, 2011	$11.98	$12.34	$11.88	$11.97	1,987,810
Dec 12, 2011 – Dec 16, 2011	$11.97	$11.97	$11.30	$11.56	3,364,536
Dec 19, 2011 – Dec 23, 2011	$11.49	$12.08	$11.44	$12.07	1,848,770
Dec 26, 2011 – Dec 30, 2011	$12.12	$12.43	$12.02	$12.32	764,056
Jan 2, 2012 – Jan 6, 2012	$12.32	$12.79	$12.31	$12.79	1,570,106
Jan 9, 2012 – Jan 13, 2012	$12.74	$12.95	$12.45	$12.69	2,184,978
Jan 16, 2012 – Jan 20, 2012	$12.73	$13.22	$12.68	$13.11	1,679,025
Jan 23, 2012 – Jan 27, 2012	$13.12	$13.47	$12.96	$13.22	1,952,472
Jan 30, 2012 – Feb 3, 2012	$13.21	$13.47	$12.66	$12.79	2,659,138
Feb 6, 2012 – Feb 10, 2012	$12.80	$12.96	$12.24	$12.39	3,763,482
Feb 13, 2012 – Feb 17, 2012	$12.41	$12.46	$11.94	$12.27	3,972,726
Feb 20, 2012 – Feb 24, 2012	$12.31	$12.38	$11.95	$12.09	3,621,511
Feb 27, 2012 – Mar 2, 2012	$12.09	$12.34	$12.04	$12.10	2,244,485
Mar 5, 2012 – Mar 9, 2012	$12.12	$12.16	$11.90	$12.05	1,703,256
Mar 12, 2012 – Mar 16, 2012	$12.05	$12.29	$11.83	$12.22	1,952,272
Mar 19, 2012 – Mar 23, 2012	$12.27	$12.32	$12.10	$12.28	1,171,890
Mar 26, 2012 – Mar 30, 2012	$12.33	$12.76	$12.25	$12.61	2,372,895
Apr 2, 2012 – Apr 5, 2012	$12.66	$12.97	$12.44	$12.57	1,642,355
Apr 9, 2012 – Apr 13, 2012	$12.48	$12.51	$11.36	$11.70	3,885,323
Apr 16, 2012 – Apr 20, 2012	$11.65	$12.38	$11.65	$12.14	3,595,244
Apr 23, 2012 – Apr 27, 2012	$12.33	$18.64	$12.20	$17.87	37,513,241
Apr 30, 2012 – May 4, 2012	$17.79	$17.95	$17.68	$17.88	7,542,608
May 7, 2012 – May 11, 2012	$17.78	$18.00	$17.61	$17.92	6,076,837
May 14, 2012 – May 18, 2012	$17.84	$18.14	$17.80	$18.07	8,172,194
May 21, 2012 – May 25, 2012	$18.08	$18.49	$18.08	$18.43	7,141,376
May 28, 2012 – Jun 1, 2012	$18.46	$18.53	$18.38	$18.50	4,675,901
Jun 4, 2012 – Jun 8, 2012	$18.38	$18.56	$18.38	$18.50	3,532,473
Jun 11, 2012 – Jun 15, 2012	$18.51	$18.56	$18.16	$18.17	6,715,876
Jun 18, 2012 – Jun 22, 2012	$18.24	$18.39	$18.02	$18.16	8,551,733
Jun 25, 2012 – Jun 29, 2012	$18.11	$18.54	$14.28	$16.14	20,316,543
Jul 2, 2012 – Jul 6, 2012	$14.33	$15.57	$13.62	$14.28	14,067,468
Jul 9, 2012 – Jul 13, 2012	$14.36	$14.83	$13.65	$13.77	5,013,834
Jul 16, 2012 – Jul 20, 2012	$13.75	$15.56	$13.68	$15.22	5,490,627
Jul 23, 2012 – Jul 27, 2012	$15.04	$15.39	$14.81	$14.96	3,971,987
Jul 30, 2012 – Aug 3, 2012	$14.98	$15.31	$14.84	$15.09	2,430,388
Aug 6, 2012 – Aug 10, 2012	$15.10	$16.43	$14.96	$15.60	4,536,299
Aug 13, 2012 – Aug 17, 2012	$15.62	$16.12	$15.60	$15.95	2,399,909
Aug 20, 2012 – Aug 24, 2012	$15.95	$17.74	$15.52	$17.35	9,815,200
Aug 27, 2012 – Aug 31, 2012	$17.20	$17.31	$15.71	$16.20	10,786,487
Sep 3, 2012 – Sep 7, 2012	$13.09	$13.13	$12.41	$12.52	12,969,817
Sep 10, 2012 – Sep 14, 2012	$12.56	$12.87	$12.32	$12.71	3,573,264
Sep 17, 2012 – Sep 21, 2012	$12.71	$13.63	$12.33	$12.94	6,240,955
Sep 24, 2012 – Sep 28, 2012	$13.04	$13.38	$12.62	$13.10	4,594,480
Oct 1, 2012 – Oct 5, 2012	$13.10	$13.28	$13.04	$13.12	1,994,222
Oct 8, 2012 – Oct 12, 2012	$13.10	$13.13	$12.69	$12.83	1,598,114
Oct 15, 2012 – Oct 19, 2012	$12.82	$13.07	$12.82	$12.91	1,558,762
Oct 22, 2012 – Oct 26, 2012	$12.88	$12.96	$12.75	$12.96	1,766,374
Oct 29, 2012 – Nov 2, 2012	$12.92	$13.19	$12.83	$13.14	1,208,302
Nov 5, 2012 – Nov 9, 2012	$13.07	$13.15	$12.39	$12.56	2,994,592
Nov 12, 2012 – Nov 16, 2012	$12.53	$12.71	$12.44	$12.69	2,258,792
Nov 19, 2012 – Nov 23, 2012	$12.69	$13.10	$12.62	$13.01	1,656,959
Nov 26, 2012 – Nov 30, 2012	$12.98	$13.48	$12.93	$13.48	2,717,070
Dec 3, 2012 – Dec 7, 2012	$13.41	$13.43	$12.86	$12.94	1,554,158
Dec 10, 2012 – Dec 14, 2012	$12.89	$13.63	$12.82	$13.22	2,217,817
Dec 17, 2012 – Dec 21, 2012	$13.24	$13.53	$13.06	$13.12	1,585,515
Dec 24, 2012 – Dec 28, 2012	$13.09	$13.23	$12.99	$13.10	231,074
Dec 31, 2012 – Jan 4, 2013	$13.18	$13.33	$12.66	$12.91	1,173,804
Jan 7, 2013 – Jan 11, 2013	$12.91	$13.08	$12.65	$12.77	1,286,465
Jan 14, 2013 – Jan 18, 2013	$12.75	$12.92	$12.42	$12.47	2,052,676
Jan 21, 2013 – Jan 25, 2013	$12.51	$13.07	$12.41	$12.97	1,941,295
Jan 28, 2013 – Feb 1, 2013	$12.96	$13.39	$12.81	$13.36	2,000,163
Feb 4, 2013 – Feb 8, 2013	$13.36	$13.37	$12.93	$13.00	1,281,303
Feb 11, 2013 – Feb 15, 2013	$13.03	$13.39	$12.94	$13.15	1,062,983
Feb 18, 2013 – Feb 22, 2013	$13.08	$13.53	$12.91	$13.44	1,838,419
Feb 25, 2013 – Mar 1, 2013	$13.50	$14.08	$13.36	$13.99	3,342,247
Mar 4, 2013 – Mar 8, 2013	$13.99	$14.06	$13.52	$13.58	1,238,439
Mar 11, 2013 – Mar 15, 2013	$13.58	$14.63	$13.48	$14.15	4,116,201
Mar 18, 2013 – Mar 22, 2013	$13.96	$14.39	$13.70	$14.10	1,816,713
Mar 25, 2013 – Mar 28, 2013	$14.17	$14.22	$13.96	$14.16	849,387
Apr 1, 2013 – Apr 5, 2013	$14.21	$14.44	$13.72	$13.75	1,032,128
Apr 8, 2013 – Apr 12, 2013	$13.78	$14.37	$13.77	$14.25	1,050,049
Apr 15, 2013 – Apr 19, 2013	$14.25	$14.31	$13.52	$13.59	1,298,797
Apr 22, 2013 – Apr 26, 2013	$13.69	$14.20	$13.57	$13.92	1,298,546
Apr 29, 2013 – May 3, 2013	$13.95	$14.07	$13.72	$13.89	1,088,978
May 6, 2013 – May 10, 2013	$13.85	$14.42	$13.73	$14.25	1,790,726
May 13, 2013 – May 17, 2013	$14.32	$14.70	$14.12	$14.22	2,013,178
May 20, 2013 – May 24, 2013	$14.26	$14.46	$13.83	$13.89	1,291,304
May 27, 2013 – May 31, 2013	$13.95	$14.48	$13.94	$14.18	1,886,979
Jun 3, 2013 – Jun 7, 2013	$14.26	$14.51	$13.91	$14.25	2,058,631
Jun 10, 2013 – Jun 14, 2013	$14.37	$16.38	$14.17	$15.37	9,544,565
Jun 17, 2013 – Jun 21, 2013	$15.36	$15.41	$14.76	$15.10	3,605,046
Jun 24, 2013 – Jun 28, 2013	$15.11	$15.76	$14.79	$15.37	3,321,096
Jul 1, 2013 – Jul 5, 2013	$15.40	$15.53	$15.02	$15.24	1,258,012
Jul 8, 2013 – Jul 12, 2013	$15.25	$15.55	$15.25	$15.53	1,505,305
Jul 15, 2013 – Jul 19, 2013	$15.59	$15.82	$15.47	$15.77	1,658,807
Jul 22, 2013 – Jul 26, 2013	$15.77	$16.19	$15.38	$15.60	1,670,842
Jul 29, 2013 – Aug 2, 2013	$15.66	$16.31	$15.42	$16.08	1,874,022
Aug 5, 2013 – Aug 9, 2013	$16.07	$16.14	$15.71	$15.99	2,509,490
Aug 12, 2013 – Aug 16, 2013	$15.99	$16.05	$15.70	$15.88	1,335,291
Aug 19, 2013 – Aug 23, 2013	$15.88	$16.11	$15.76	$15.90	1,731,137
Aug 26, 2013 – Aug 30, 2013	$15.91	$15.92	$15.23	$15.25	1,887,075
Sep 2, 2013 – Sep 6, 2013	$15.25	$15.83	$15.11	$15.18	2,095,412
Sep 9, 2013 – Sep 13, 2013	$15.23	$17.11	$14.97	$16.88	7,147,504
Sep 16, 2013 – Sep 20, 2013	$17.03	$17.06	$16.38	$16.48	4,186,024
Sep 23, 2013 – Sep 27, 2013	$16.46	$16.52	$16.09	$16.40	1,721,306
Sep 30, 2013 – Oct 4, 2013	$16.33	$16.90	$16.24	$16.88	1,367,843
Oct 7, 2013 – Oct 11, 2013	$16.84	$17.12	$16.52	$17.08	1,336,845
Oct 14, 2013 – Oct 18, 2013	$17.08	$17.44	$16.86	$17.42	2,274,603
Oct 21, 2013 – Oct 25, 2013	$17.39	$17.62	$17.30	$17.60	1,706,727
Oct 28, 2013 – Nov 1, 2013	$17.66	$17.88	$17.59	$17.84	1,319,858
Nov 4, 2013 – Nov 8, 2013	$17.87	$17.94	$17.45	$17.84	1,558,549
Nov 11, 2013 – Nov 15, 2013	$17.88	$17.91	$17.47	$17.57	1,093,282
Nov 18, 2013 – Nov 22, 2013	$18.12	$18.41	$17.45	$17.74	3,318,061
Nov 25, 2013 – Nov 29, 2013	$17.81	$17.96	$17.28	$17.79	1,709,063
Dec 2, 2013 – Dec 6, 2013	$17.74	$17.93	$17.33	$17.53	1,519,581
Dec 9, 2013 – Dec 13, 2013	$17.53	$17.62	$17.33	$17.37	1,103,439
Dec 16, 2013 – Dec 20, 2013	$17.43	$18.81	$17.32	$18.56	2,691,561
Dec 23, 2013 – Dec 27, 2013	$18.63	$18.73	$18.36	$18.59	606,315
Dec 30, 2013 – Jan 3, 2014	$18.57	$18.84	$18.44	$18.81	778,876
Jan 6, 2014 – Jan 10, 2014	$18.87	$19.10	$18.78	$19.04	1,722,792
Jan 13, 2014 – Jan 17, 2014	$19.08	$19.28	$19.04	$19.24	1,438,548
Jan 20, 2014 – Jan 24, 2014	$19.18	$19.27	$18.80	$18.90	1,972,835
Jan 27, 2014 – Jan 31, 2014	$18.92	$19.15	$18.70	$18.98	2,568,402
Feb 3, 2014 – Feb 7, 2014	$19.05	$19.42	$18.96	$19.29	2,457,678
Feb 10, 2014 – Feb 14, 2014	$19.35	$19.97	$19.32	$19.76	2,136,235
Feb 17, 2014 – Feb 21, 2014	$19.94	$20.45	$19.80	$20.41	2,215,926
Feb 24, 2014 – Feb 28, 2014	$20.18	$20.46	$19.93	$20.28	1,554,877
Mar 3, 2014 – Mar 7, 2014	$19.96	$20.49	$19.76	$20.01	1,832,694
Mar 10, 2014 – Mar 14, 2014	$20.08	$20.24	$19.39	$20.00	2,022,686
Mar 17, 2014 – Mar 21, 2014	$19.96	$20.60	$19.88	$20.36	1,654,591
Mar 24, 2014 – Mar 28, 2014	$20.40	$20.45	$20.03	$20.16	1,420,935
Mar 31, 2014 – Apr 4, 2014	$20.24	$20.58	$20.17	$20.49	1,474,973
Apr 7, 2014 – Apr 11, 2014	$20.48	$20.56	$20.01	$20.08	2,059,084
Apr 14, 2014 – Apr 17, 2014	$19.98	$20.37	$19.47	$20.23	2,310,822
Apr 21, 2014 – Apr 25, 2014	$20.27	$20.68	$20.27	$20.35	1,106,333
Apr 28, 2014 – May 2, 2014	$20.44	$21.20	$20.02	$20.30	2,926,427
May 5, 2014 – May 9, 2014	$20.30	$20.48	$20.14	$20.39	1,335,269
May 12, 2014 – May 16, 2014	$20.43	$20.55	$20.16	$20.18	1,543,483
May 19, 2014 – May 23, 2014	$20.20	$20.74	$20.14	$20.54	1,813,633
May 26, 2014 – May 30, 2014	$20.58	$21.16	$20.55	$21.00	1,753,780
Jun 2, 2014 – Jun 6, 2014	$21.00	$21.55	$20.96	$21.48	1,473,586
Jun 9, 2014 – Jun 13, 2014	$21.55	$21.58	$21.13	$21.19	1,302,793
Jun 16, 2014 – Jun 20, 2014	$21.11	$21.54	$20.96	$21.08	1,565,681
Jun 23, 2014 – Jun 27, 2014	$21.16	$21.33	$20.79	$21.12	1,088,920
Jun 30, 2014 – Jul 4, 2014	$21.10	$21.40	$20.52	$20.87	2,114,994
Jul 7, 2014 – Jul 11, 2014	$20.86	$20.97	$20.35	$20.50	1,110,883
Jul 14, 2014 – Jul 18, 2014	$20.58	$20.58	$20.29	$20.43	1,551,781
Jul 21, 2014 – Jul 25, 2014	$20.44	$20.71	$20.32	$20.52	979,600
Jul 28, 2014 – Aug 1, 2014	$20.47	$20.60	$20.12	$20.34	1,323,153
Aug 4, 2014 – Aug 8, 2014	$20.30	$20.44	$19.51	$20.33	2,502,171
Aug 11, 2014 – Aug 15, 2014	$20.36	$20.37	$19.85	$20.09	2,409,274
Aug 18, 2014 – Aug 22, 2014	$20.31	$20.82	$20.24	$20.66	2,179,821
Aug 25, 2014 – Aug 29, 2014	$20.75	$21.08	$20.75	$20.87	1,305,083
Sep 1, 2014 – Sep 5, 2014	$20.87	$20.99	$20.58	$20.72	1,170,916
Sep 8, 2014 – Sep 12, 2014	$20.70	$21.02	$20.59	$20.75	908,119
Sep 15, 2014 – Sep 19, 2014	$20.70	$21.03	$20.56	$20.86	1,290,489
Sep 22, 2014 – Sep 26, 2014	$20.82	$20.93	$20.26	$20.30	966,511
Sep 29, 2014 – Oct 2, 2014	$20.36	$21.15	$20.22	$20.86	1,649,366
Oct 6, 2014 – Oct 10, 2014	$21.03	$21.03	$20.48	$20.63	1,825,891
Oct 13, 2014 – Oct 17, 2014	$20.64	$21.02	$19.35	$19.68	6,132,880
Oct 20, 2014 – Oct 24, 2014	$19.67	$20.35	$19.54	$20.30	4,357,568
Oct 27, 2014 – Oct 31, 2014	$20.40	$20.89	$20.37	$20.84	4,267,325
Nov 3, 2014 – Nov 7, 2014	$20.83	$21.23	$20.82	$21.22	4,582,873
Nov 10, 2014 – Nov 14, 2014	$21.16	$21.70	$19.90	$19.94	7,687,353
Nov 17, 2014 – Nov 21, 2014	$19.84	$20.50	$19.54	$20.49	2,328,506
Nov 24, 2014 – Nov 28, 2014	$20.50	$20.60	$20.33	$20.51	2,040,789
Dec 1, 2014 – Dec 5, 2014	$20.45	$20.70	$20.31	$20.69	1,805,114
Dec 8, 2014 – Dec 12, 2014	$20.67	$20.88	$20.16	$20.17	1,245,463
Dec 15, 2014 – Dec 19, 2014	$20.20	$20.34	$19.67	$20.25	2,086,516
Dec 22, 2014 – Dec 23, 2014	$20.23	$20.58	$20.23	$20.44	282,642
Dec 29, 2014 – Jan 2, 2015	$20.37	$20.54	$20.17	$20.24	300,111
Jan 5, 2015 – Jan 9, 2015	$20.20	$20.35	$19.71	$19.82	1,018,924
Jan 12, 2015 – Jan 16, 2015	$19.86	$20.43	$19.68	$20.39	1,157,304
Jan 19, 2015 – Jan 23, 2015	$20.34	$20.58	$20.15	$20.44	1,125,730
Jan 26, 2015 – Jan 30, 2015	$20.37	$20.95	$20.36	$20.58	771,023
Feb 2, 2015 – Feb 6, 2015	$20.54	$20.67	$20.00	$20.11	782,000
Feb 9, 2015 – Feb 13, 2015	$20.00	$20.05	$19.55	$19.67	748,133
Feb 16, 2015 – Feb 20, 2015	$19.67	$19.85	$19.19	$19.29	1,398,414
Feb 23, 2015 – Feb 27, 2015	$19.26	$20.60	$19.15	$20.57	1,318,438
Mar 2, 2015 – Mar 6, 2015	$20.49	$20.51	$19.79	$20.20	1,241,446
Mar 9, 2015 – Mar 13, 2015	$20.25	$20.38	$19.93	$20.20	1,184,208
Mar 16, 2015 – Mar 20, 2015	$20.12	$20.58	$19.72	$19.73	1,540,758
Mar 23, 2015 – Mar 27, 2015	$19.75	$20.29	$19.68	$19.94	1,282,413
Mar 30, 2015 – Apr 2, 2015	$19.99	$20.86	$19.99	$20.33	1,117,223
Apr 6, 2015 – Apr 10, 2015	$20.51	$21.22	$20.47	$21.12	1,052,756
Apr 13, 2015 – Apr 17, 2015	$21.12	$22.16	$21.07	$21.52	2,326,604
Apr 20, 2015 – Apr 24, 2015	$21.65	$22.16	$21.56	$21.99	1,425,052
Apr 27, 2015 – Apr 30, 2015	$22.08	$22.17	$21.47	$21.66	974,005
May 4, 2015 – May 8, 2015	$21.81	$22.66	$21.54	$22.56	1,045,277
May 11, 2015 – May 15, 2015	$22.62	$22.79	$22.02	$22.33	985,318
May 18, 2015 – May 22, 2015	$22.30	$22.73	$22.17	$22.59	690,601
May 25, 2015 – May 29, 2015	$22.68	$22.78	$22.23	$22.25	750,441
Jun 1, 2015 – Jun 5, 2015	$22.26	$22.60	$21.96	$21.97	829,121
Jun 8, 2015 – Jun 12, 2015	$22.03	$22.56	$21.68	$21.74	1,086,531
Jun 15, 2015 – Jun 19, 2015	$21.65	$22.21	$21.49	$21.56	1,018,280
Jun 22, 2015 – Jun 26, 2015	$21.80	$22.50	$21.73	$22.09	877,598
Jun 29, 2015 – Jul 3, 2015	$21.72	$22.32	$21.63	$22.06	851,203
Jul 6, 2015 – Jul 10, 2015	$21.88	$22.37	$21.49	$22.37	904,874
Jul 13, 2015 – Jul 17, 2015	$22.45	$22.85	$22.43	$22.68	831,308
Jul 20, 2015 – Jul 24, 2015	$22.77	$23.19	$22.71	$22.84	659,966
Jul 27, 2015 – Jul 31, 2015	$22.82	$22.90	$22.23	$22.90	714,897
Aug 3, 2015 – Aug 7, 2015	$22.80	$23.26	$22.46	$22.75	736,315
Aug 10, 2015 – Aug 14, 2015	$22.79	$22.82	$21.81	$22.36	731,327
Aug 17, 2015 – Aug 21, 2015	$22.44	$22.56	$21.25	$21.25	612,234
Aug 24, 2015 – Aug 28, 2015	$20.80	$21.74	$20.16	$21.54	1,072,511
Aug 31, 2015 – Sep 4, 2015	$21.62	$21.74	$20.95	$21.50	620,081
Sep 7, 2015 – Sep 11, 2015	$21.59	$22.47	$21.44	$22.37	1,058,491
Sep 14, 2015 – Sep 18, 2015	$22.30	$22.89	$22.06	$22.75	1,955,363
Sep 21, 2015 – Sep 25, 2015	$22.64	$23.03	$22.64	$23.00	1,941,574
Sep 28, 2015 – Oct 2, 2015	$22.98	$23.07	$22.68	$22.77	2,361,309
Oct 5, 2015 – Oct 9, 2015	$22.86	$23.09	$22.17	$22.60	3,079,048
Oct 12, 2015 – Oct 16, 2015	$22.59	$23.49	$22.24	$23.25	1,427,598
Oct 19, 2015 – Oct 23, 2015	$23.26	$24.11	$23.26	$24.10	947,938
Oct 26, 2015 – Oct 30, 2015	$24.04	$24.57	$24.04	$24.55	907,790
Nov 2, 2015 – Nov 6, 2015	$24.43	$24.95	$24.43	$24.71	877,735
Nov 9, 2015 – Nov 13, 2015	$24.73	$24.83	$24.27	$24.72	791,396
Nov 16, 2015 – Nov 20, 2015	$24.53	$24.88	$24.45	$24.75	439,323
Nov 23, 2015 – Nov 27, 2015	$24.81	$25.00	$24.37	$24.68	471,743
Nov 30, 2015 – Dec 4, 2015	$24.66	$24.93	$23.70	$24.03	688,667
Dec 7, 2015 – Dec 11, 2015	$24.12	$24.61	$23.71	$24.16	649,473
Dec 14, 2015 – Dec 18, 2015	$24.35	$25.00	$23.90	$24.75	841,248
Dec 21, 2015 – Dec 25, 2015	$24.79	$24.95	$24.41	$24.89	758,007
Dec 28, 2015 – Dec 30, 2015	$24.88	$25.14	$24.76	$25.04	317,654
Jan 4, 2016 – Jan 8, 2016	$24.88	$24.88	$23.92	$23.93	612,588
Jan 11, 2016 – Jan 15, 2016	$23.90	$24.04	$23.06	$23.22	558,880
Jan 18, 2016 – Jan 22, 2016	$23.17	$23.41	$22.54	$23.34	821,028
Jan 25, 2016 – Jan 29, 2016	$23.43	$24.25	$23.37	$24.16	481,152
Feb 1, 2016 – Feb 5, 2016	$24.11	$24.59	$22.93	$22.98	454,505
Feb 8, 2016 – Feb 12, 2016	$23.08	$23.40	$22.59	$23.27	695,378
Feb 15, 2016 – Feb 19, 2016	$23.51	$24.47	$23.50	$23.94	436,901
Feb 22, 2016 – Feb 26, 2016	$24.06	$24.88	$23.81	$24.85	494,610
Feb 29, 2016 – Mar 4, 2016	$24.85	$25.47	$24.32	$24.87	969,172
Mar 7, 2016 – Mar 11, 2016	$24.89	$25.21	$24.48	$24.85	645,203
Mar 14, 2016 – Mar 18, 2016	$24.59	$24.95	$24.35	$24.76	761,316
Mar 21, 2016 – Mar 24, 2016	$24.64	$25.00	$24.39	$24.65	373,308
Mar 28, 2016 – Apr 1, 2016	$24.72	$24.93	$24.35	$24.88	433,115
Apr 4, 2016 – Apr 8, 2016	$24.88	$26.00	$24.81	$25.36	769,312
Apr 11, 2016 – Apr 15, 2016	$25.43	$25.70	$25.18	$25.33	525,402
Apr 18, 2016 – Apr 22, 2016	$25.24	$25.69	$24.87	$24.97	778,610
Apr 25, 2016 – Apr 29, 2016	$25.06	$25.09	$24.43	$24.55	652,713
May 2, 2016 – May 6, 2016	$24.67	$25.19	$24.23	$24.30	495,683
May 9, 2016 – May 13, 2016	$24.28	$24.86	$23.95	$24.46	693,828
May 16, 2016 – May 20, 2016	$24.58	$24.85	$24.30	$24.79	423,368
May 23, 2016 – May 27, 2016	$24.83	$25.31	$24.73	$25.07	487,307
May 30, 2016 – Jun 3, 2016	$25.14	$25.33	$24.69	$24.80	518,115
Jun 6, 2016 – Jun 10, 2016	$24.93	$25.03	$24.31	$24.38	607,166
Jun 13, 2016 – Jun 17, 2016	$24.30	$24.33	$23.31	$23.42	671,667
Jun 20, 2016 – Jun 24, 2016	$23.59	$24.52	$23.31	$23.85	628,902
Jun 27, 2016 – Jul 1, 2016	$23.98	$24.83	$23.37	$24.73	680,894
Jul 4, 2016 – Jul 8, 2016	$24.86	$24.89	$24.08	$24.50	384,833
Jul 11, 2016 – Jul 15, 2016	$24.62	$24.80	$23.86	$24.03	426,926
Jul 18, 2016 – Jul 22, 2016	$24.11	$24.35	$23.83	$24.24	363,800
Jul 25, 2016 – Jul 29, 2016	$24.18	$24.84	$24.18	$24.57	475,693
Aug 1, 2016 – Aug 5, 2016	$24.69	$25.35	$24.25	$24.90	453,276
Aug 8, 2016 – Aug 12, 2016	$25.10	$25.16	$24.59	$25.01	427,456
Aug 15, 2016 – Aug 19, 2016	$25.12	$25.15	$23.91	$24.05	376,316
Aug 22, 2016 – Aug 26, 2016	$24.10	$24.55	$23.94	$24.51	483,003
Aug 29, 2016 – Sep 2, 2016	$24.54	$25.39	$24.11	$25.34	642,727
Sep 5, 2016 – Sep 9, 2016	$25.27	$25.67	$25.22	$25.58	543,170
Sep 12, 2016 – Sep 16, 2016	$25.40	$25.74	$25.15	$25.40	565,199
Sep 19, 2016 – Sep 23, 2016	$25.44	$25.80	$25.39	$25.57	386,009
Sep 26, 2016 – Sep 30, 2016	$25.43	$25.68	$24.87	$25.23	536,264
Oct 3, 2016 – Oct 7, 2016	$25.24	$25.54	$24.60	$24.71	477,186
Oct 10, 2016 – Oct 14, 2016	$24.69	$24.83	$24.32	$24.62	510,625
Oct 17, 2016 – Oct 21, 2016	$24.50	$24.78	$24.33	$24.52	495,010
Oct 24, 2016 – Oct 28, 2016	$24.63	$24.68	$24.06	$24.33	522,191
Oct 31, 2016 – Nov 4, 2016	$24.25	$24.26	$23.02	$23.39	1,066,732
Nov 7, 2016 – Nov 11, 2016	$23.56	$23.71	$23.08	$23.24	1,026,421
Nov 14, 2016 – Nov 18, 2016	$23.36	$23.56	$23.13	$23.41	770,050
Nov 21, 2016 – Nov 25, 2016	$23.36	$23.59	$23.10	$23.28	659,399
Nov 28, 2016 – Dec 2, 2016	$23.26	$23.54	$22.97	$23.22	604,076
Dec 5, 2016 – Dec 9, 2016	$23.24	$23.58	$22.96	$23.48	536,648
Dec 12, 2016 – Dec 16, 2016	$23.35	$24.24	$23.03	$24.24	1,115,675
Dec 19, 2016 – Dec 23, 2016	$23.78	$24.02	$23.32	$23.95	677,222
Dec 26, 2016 – Dec 30, 2016	$24.02	$24.16	$23.83	$23.93	135,369
Jan 2, 2017 – Jan 6, 2017	$24.05	$24.52	$23.42	$23.91	544,866
Jan 9, 2017 – Jan 13, 2017	$23.84	$23.89	$23.55	$23.84	758,327
Jan 16, 2017 – Jan 20, 2017	$24.01	$24.45	$23.23	$23.89	1,525,305
Jan 23, 2017 – Jan 27, 2017	$23.87	$24.39	$23.59	$24.10	713,014
Jan 30, 2017 – Feb 3, 2017	$23.97	$24.09	$23.46	$23.75	486,393
Feb 6, 2017 – Feb 10, 2017	$23.80	$24.12	$23.57	$23.76	486,963
Feb 13, 2017 – Feb 17, 2017	$23.67	$24.01	$23.25	$23.46	663,563
Feb 20, 2017 – Feb 24, 2017	$23.41	$23.84	$21.13	$22.05	976,803
Feb 27, 2017 – Mar 3, 2017	$21.96	$23.16	$21.61	$23.15	1,547,527
Mar 6, 2017 – Mar 10, 2017	$23.05	$23.50	$22.90	$23.40	903,868
Mar 13, 2017 – Mar 17, 2017	$23.32	$23.78	$23.25	$23.69	780,426
Mar 20, 2017 – Mar 24, 2017	$23.65	$23.85	$23.42	$23.64	435,136
Mar 27, 2017 – Mar 31, 2017	$23.54	$23.91	$23.47	$23.84	523,124
Apr 3, 2017 – Apr 7, 2017	$23.90	$24.09	$23.68	$23.96	510,091
Apr 10, 2017 – Apr 13, 2017	$24.05	$24.14	$23.63	$24.06	627,494
Apr 17, 2017 – Apr 21, 2017	$24.05	$24.15	$23.75	$23.98	326,143
Apr 24, 2017 – Apr 28, 2017	$24.14	$24.61	$24.08	$24.45	479,158
May 1, 2017 – May 5, 2017	$24.57	$25.09	$24.38	$25.04	535,583
May 8, 2017 – May 12, 2017	$25.05	$25.38	$24.39	$24.69	506,194
May 15, 2017 – May 19, 2017	$24.33	$24.92	$24.16	$24.71	531,301
May 22, 2017 – May 26, 2017	$24.79	$24.92	$24.53	$24.88	411,463
May 29, 2017 – Jun 2, 2017	$24.84	$25.22	$24.71	$25.11	414,661
Jun 5, 2017 – Jun 9, 2017	$25.11	$25.47	$24.62	$24.78	714,322
Jun 12, 2017 – Jun 16, 2017	$24.81	$25.38	$24.58	$24.80	619,119
Jun 19, 2017 – Jun 23, 2017	$24.79	$25.24	$24.74	$24.93	243,125
Jun 26, 2017 – Jun 30, 2017	$24.91	$25.09	$23.98	$24.16	400,423
Jul 3, 2017 – Jul 7, 2017	$24.10	$24.38	$23.86	$24.00	333,789
Jul 10, 2017 – Jul 14, 2017	$24.10	$24.48	$23.93	$24.44	309,247
Jul 17, 2017 – Jul 21, 2017	$24.46	$24.68	$24.14	$24.23	263,793
Jul 24, 2017 – Jul 28, 2017	$24.26	$25.14	$24.21	$24.70	620,602
Jul 31, 2017 – Aug 4, 2017	$24.73	$25.46	$24.57	$25.26	943,363
Aug 7, 2017 – Aug 11, 2017	$25.27	$25.34	$25.06	$25.33	393,704
Aug 14, 2017 – Aug 18, 2017	$25.40	$26.25	$25.21	$25.82	442,827
Aug 21, 2017 – Aug 25, 2017	$25.71	$26.45	$25.59	$26.36	327,217
Aug 28, 2017 – Sep 1, 2017	$26.37	$26.85	$25.99	$26.62	320,679
Sep 4, 2017 – Sep 8, 2017	$26.60	$26.78	$26.34	$26.78	256,393
Sep 11, 2017 – Sep 15, 2017	$26.75	$27.18	$26.69	$26.89	388,002
Sep 18, 2017 – Sep 22, 2017	$26.92	$27.08	$26.28	$26.58	313,940
Sep 25, 2017 – Sep 29, 2017	$26.55	$26.92	$26.30	$26.92	297,559
Oct 2, 2017 – Oct 6, 2017	$26.93	$27.45	$26.86	$27.30	676,488
Oct 9, 2017 – Oct 13, 2017	$27.34	$27.67	$27.24	$27.50	292,235
Oct 16, 2017 – Oct 20, 2017	$27.41	$27.61	$27.16	$27.31	317,113
Oct 23, 2017 – Oct 27, 2017	$27.26	$27.88	$27.13	$27.86	388,436
Oct 30, 2017 – Nov 3, 2017	$27.87	$28.39	$27.68	$28.35	671,433
Nov 6, 2017 – Nov 10, 2017	$28.35	$29.03	$28.33	$28.61	381,719
Nov 13, 2017 – Nov 17, 2017	$28.58	$28.80	$27.40	$27.76	301,938
Nov 20, 2017 – Nov 24, 2017	$27.69	$27.94	$27.56	$27.76	150,509
Nov 27, 2017 – Dec 1, 2017	$27.68	$28.10	$27.32	$27.57	220,673
Dec 4, 2017 – Dec 8, 2017	$27.43	$28.64	$27.43	$28.52	231,515
Dec 11, 2017 – Dec 15, 2017	$28.54	$28.95	$28.31	$28.35	287,225
Dec 18, 2017 – Dec 22, 2017	$28.56	$28.73	$27.60	$27.70	182,873
Dec 25, 2017 – Dec 29, 2017	$27.80	$28.41	$27.66	$28.24	79,424
Jan 1, 2018 – Jan 5, 2018	$28.20	$28.58	$27.95	$28.54	113,607
Jan 8, 2018 – Jan 12, 2018	$28.52	$29.30	$28.52	$28.84	182,752
Jan 15, 2018 – Jan 19, 2018	$28.75	$29.64	$28.48	$29.43	147,172
Jan 22, 2018 – Jan 26, 2018	$29.46	$29.73	$29.18	$29.62	127,141
Jan 29, 2018 – Feb 2, 2018	$29.64	$30.36	$29.30	$29.54	154,798
Feb 5, 2018 – Feb 9, 2018	$29.37	$29.37	$27.31	$27.54	255,434
Feb 12, 2018 – Feb 16, 2018	$27.71	$28.35	$26.53	$27.42	258,516
Feb 19, 2018 – Feb 23, 2018	$27.33	$28.35	$27.22	$27.93	127,467
Feb 26, 2018 – Mar 2, 2018	$28.01	$28.26	$26.16	$26.71	196,355
Mar 5, 2018 – Mar 9, 2018	$26.07	$26.83	$25.37	$26.16	269,942
Mar 12, 2018 – Mar 16, 2018	$26.21	$26.35	$25.08	$25.19	293,519
Mar 19, 2018 – Mar 23, 2018	$25.12	$26.22	$24.91	$25.33	248,768
Mar 26, 2018 – Mar 29, 2018	$25.38	$26.12	$24.87	$25.87	147,058
Apr 2, 2018 – Apr 6, 2018	$25.79	$25.89	$24.40	$24.83	209,394
Apr 9, 2018 – Apr 13, 2018	$24.89	$25.61	$24.87	$25.57	156,153
Apr 16, 2018 – Apr 20, 2018	$25.55	$26.21	$25.44	$26.02	124,255
Apr 23, 2018 – Apr 27, 2018	$26.08	$26.12	$25.38	$25.82	104,041
Apr 30, 2018 – May 4, 2018	$25.80	$26.74	$25.57	$26.40	117,090
May 7, 2018 – May 11, 2018	$26.36	$26.70	$24.87	$25.25	154,100
May 14, 2018 – May 18, 2018	$25.26	$25.88	$24.87	$25.10	186,461
May 21, 2018 – May 25, 2018	$25.10	$25.50	$24.70	$25.31	409,713
May 28, 2018 – Jun 1, 2018	$25.42	$25.47	$24.50	$24.66	323,618
Jun 4, 2018 – Jun 8, 2018	$24.66	$25.57	$24.66	$24.81	183,399
Jun 11, 2018 – Jun 15, 2018	$24.83	$25.82	$24.41	$24.79	284,702
Jun 18, 2018 – Jun 22, 2018	$24.75	$24.75	$23.82	$24.16	334,094
Jun 25, 2018 – Jun 29, 2018	$23.92	$24.43	$23.55	$23.80	166,671
Jul 2, 2018 – Jul 6, 2018	$23.65	$24.22	$23.57	$24.12	114,475
Jul 9, 2018 – Jul 13, 2018	$24.09	$24.41	$23.63	$23.93	140,902
Jul 16, 2018 – Jul 20, 2018	$23.80	$24.45	$23.56	$23.71	151,058
Jul 23, 2018 – Jul 27, 2018	$23.63	$23.91	$23.56	$23.72	171,519
Jul 30, 2018 – Aug 3, 2018	$23.74	$24.88	$23.57	$24.73	196,343
Aug 6, 2018 – Aug 10, 2018	$24.70	$24.74	$21.77	$21.88	577,176
Aug 13, 2018 – Aug 17, 2018	$21.75	$21.75	$21.23	$21.44	202,338
Aug 20, 2018 – Aug 24, 2018	$21.45	$22.01	$21.34	$21.67	182,019
Aug 27, 2018 – Aug 31, 2018	$21.80	$22.10	$21.53	$21.55	131,617
Sep 3, 2018 – Sep 7, 2018	$21.50	$21.67	$20.33	$20.75	223,028
Sep 10, 2018 – Sep 14, 2018	$20.73	$21.07	$20.54	$20.94	136,026
Sep 17, 2018 – Sep 21, 2018	$20.90	$21.27	$20.71	$20.87	343,579
Sep 24, 2018 – Sep 28, 2018	$20.98	$21.57	$20.94	$21.09	242,755
Oct 1, 2018 – Oct 5, 2018	$21.28	$21.62	$20.80	$21.09	296,385
Oct 8, 2018 – Oct 12, 2018	$21.15	$21.25	$20.35	$20.69	331,169
Oct 15, 2018 – Oct 19, 2018	$20.74	$21.52	$20.30	$20.98	215,735
Oct 22, 2018 – Oct 26, 2018	$20.98	$21.23	$20.10	$21.23	320,851
Oct 29, 2018 – Nov 2, 2018	$20.98	$21.78	$20.98	$21.11	129,038
Nov 5, 2018 – Nov 9, 2018	$21.23	$22.40	$20.07	$21.69	335,354
Nov 12, 2018 – Nov 16, 2018	$21.89	$21.89	$20.41	$21.19	576,350
Nov 19, 2018 – Nov 23, 2018	$20.85	$21.36	$20.73	$21.17	455,299
Nov 26, 2018 – Nov 30, 2018	$21.21	$22.09	$21.06	$21.19	227,927
Dec 3, 2018 – Dec 7, 2018	$21.63	$21.63	$20.87	$21.06	491,050
Dec 10, 2018 – Dec 14, 2018	$20.85	$21.59	$20.85	$21.15	369,363
Dec 17, 2018 – Dec 21, 2018	$21.29	$21.38	$20.94	$21.06	394,753
Dec 24, 2018 – Dec 28, 2018	$21.02	$21.16	$20.96	$21.02	135,583
Dec 31, 2018 – Jan 4, 2019	$21.23	$21.97	$20.89	$21.91	169,125
Jan 7, 2019 – Jan 11, 2019	$21.86	$22.22	$20.99	$21.80	474,654
Jan 14, 2019 – Jan 18, 2019	$21.77	$21.82	$20.84	$21.15	190,885
Jan 21, 2019 – Jan 25, 2019	$21.02	$21.76	$20.98	$21.57	115,702
Jan 28, 2019 – Feb 1, 2019	$21.43	$22.06	$21.40	$21.86	112,551
Feb 4, 2019 – Feb 8, 2019	$21.71	$22.31	$21.67	$21.90	122,771
Feb 11, 2019 – Feb 15, 2019	$21.68	$22.10	$21.59	$22.01	168,075
Feb 18, 2019 – Feb 22, 2019	$22.03	$23.86	$22.03	$23.59	183,701
Feb 25, 2019 – Mar 1, 2019	$23.65	$23.65	$22.52	$22.87	167,731
Mar 4, 2019 – Mar 8, 2019	$22.77	$23.35	$22.77	$23.23	193,027
Mar 11, 2019 – Mar 15, 2019	$23.12	$24.10	$23.00	$23.80	174,749
Mar 18, 2019 – Mar 22, 2019	$23.78	$24.03	$23.61	$23.88	82,506
Mar 25, 2019 – Mar 29, 2019	$23.77	$24.58	$23.60	$24.47	151,729
Apr 1, 2019 – Apr 5, 2019	$24.34	$25.35	$24.34	$25.11	149,849
Apr 8, 2019 – Apr 12, 2019	$25.01	$25.54	$24.63	$24.82	155,763
Apr 15, 2019 – Apr 18, 2019	$25.25	$25.54	$24.63	$24.63	140,567
Apr 22, 2019 – Apr 26, 2019	$24.92	$25.06	$24.63	$24.92	71,943
Apr 29, 2019 – May 3, 2019	$24.77	$25.73	$24.58	$25.49	86,805
May 6, 2019 – May 10, 2019	$25.29	$25.59	$24.82	$24.92	82,138
May 13, 2019 – May 17, 2019	$24.82	$24.92	$24.01	$24.34	94,890
May 20, 2019 – May 24, 2019	$24.01	$24.53	$24.01	$24.53	87,344
May 27, 2019 – May 31, 2019	$24.39	$24.97	$24.15	$24.25	135,514
Jun 3, 2019 – Jun 7, 2019	$24.20	$24.77	$23.86	$24.29	83,688
Jun 10, 2019 – Jun 14, 2019	$24.28	$25.15	$24.28	$25.01	71,912
Jun 17, 2019 – Jun 21, 2019	$25.11	$25.78	$24.53	$25.25	131,745
Jun 24, 2019 – Jun 28, 2019	$25.39	$25.98	$25.25	$25.93	75,131
Jul 1, 2019 – Jul 5, 2019	$26.02	$26.40	$25.54	$25.59	100,517
Jul 8, 2019 – Jul 12, 2019	$25.54	$25.68	$24.57	$24.62	60,540
Jul 15, 2019 – Jul 19, 2019	$24.09	$24.19	$23.13	$23.47	135,827
Jul 22, 2019 – Jul 26, 2019	$23.42	$24.10	$23.18	$23.42	84,714
Jul 29, 2019 – Aug 2, 2019	$23.37	$24.05	$22.98	$23.66	94,085
Aug 5, 2019 – Aug 9, 2019	$23.51	$23.51	$22.31	$22.31	85,171
Aug 12, 2019 – Aug 16, 2019	$22.26	$22.55	$21.30	$21.88	56,379
Aug 19, 2019 – Aug 23, 2019	$22.02	$22.26	$21.78	$21.97	52,240
Aug 26, 2019 – Aug 30, 2019	$21.87	$22.21	$21.35	$21.69	82,722
Sep 2, 2019 – Sep 6, 2019	$21.69	$22.12	$21.25	$21.40	71,801
Sep 9, 2019 – Sep 13, 2019	$21.54	$21.54	$20.77	$21.11	48,318
Sep 16, 2019 – Sep 20, 2019	$20.82	$21.06	$20.53	$20.77	39,460
Sep 23, 2019 – Sep 27, 2019	$20.68	$20.82	$20.19	$20.29	63,321
Sep 30, 2019 – Oct 4, 2019	$20.20	$20.34	$18.58	$18.58	86,270
Oct 7, 2019 – Oct 11, 2019	$18.60	$19.24	$18.21	$19.22	95,522
Oct 14, 2019 – Oct 18, 2019	$19.17	$19.56	$18.78	$18.95	48,464
Oct 21, 2019 – Oct 25, 2019	$19.08	$19.08	$18.46	$18.58	49,584
Oct 28, 2019 – Nov 1, 2019	$18.58	$18.74	$17.66	$17.81	133,965
Nov 4, 2019 – Nov 8, 2019	$17.93	$18.45	$17.27	$18.39	291,472
Nov 11, 2019 – Nov 15, 2019	$18.39	$18.93	$17.73	$17.85	132,305
Nov 18, 2019 – Nov 22, 2019	$18.01	$18.64	$17.60	$18.22	113,349
Nov 25, 2019 – Nov 29, 2019	$18.02	$18.76	$17.62	$17.93	153,679
Dec 2, 2019 – Dec 6, 2019	$17.98	$18.00	$17.35	$17.98	84,366
Dec 9, 2019 – Dec 13, 2019	$17.79	$18.14	$17.11	$17.41	186,560
Dec 16, 2019 – Dec 20, 2019	$17.35	$17.47	$16.75	$16.94	135,764
Dec 23, 2019 – Dec 27, 2019	$17.04	$17.25	$16.71	$16.96	47,145
Dec 30, 2019 – Jan 3, 2020	$16.83	$17.23	$16.66	$16.85	39,725
Jan 6, 2020 – Jan 10, 2020	$16.96	$17.02	$16.40	$16.62	147,596
Jan 13, 2020 – Jan 17, 2020	$16.60	$16.85	$15.69	$15.71	105,519
Jan 20, 2020 – Jan 24, 2020	$15.79	$15.85	$15.15	$15.56	93,299
Jan 27, 2020 – Jan 31, 2020	$15.61	$15.84	$15.21	$15.23	115,194
Feb 3, 2020 – Feb 7, 2020	$15.27	$15.98	$15.21	$15.81	140,896
Feb 10, 2020 – Feb 14, 2020	$15.88	$16.79	$15.73	$16.52	147,846
Feb 17, 2020 – Feb 21, 2020	$16.62	$17.12	$16.28	$16.36	87,692
Feb 24, 2020 – Feb 28, 2020	$16.14	$17.54	$13.63	$17.35	253,470
Mar 2, 2020 – Mar 6, 2020	$17.34	$17.92	$17.34	$17.52	541,282
Mar 9, 2020 – Mar 13, 2020	$17.41	$17.61	$17.17	$17.25	566,945
Mar 16, 2020 – Mar 20, 2020	$17.13	$17.13	$15.85	$16.77	425,793
Mar 23, 2020 – Mar 27, 2020	$16.61	$17.54	$16.32	$17.16	234,967
Mar 30, 2020 – Apr 3, 2020	$17.17	$17.51	$17.09	$17.17	133,547
Apr 6, 2020 – Apr 9, 2020	$17.23	$17.35	$17.15	$17.29	346,170
Apr 13, 2020 – Apr 17, 2020	$17.33	$17.35	$17.25	$17.29	122,696
Apr 20, 2020 – Apr 24, 2020	$17.31	$18.29	$17.26	$17.64	1,075,978
Apr 27, 2020 – Apr 30, 2020	$17.72	$17.74	$17.34	$17.52	489,917
May 4, 2020 – May 8, 2020	$17.44	$17.72	$17.40	$17.54	383,053
May 11, 2020 – May 15, 2020	$17.60	$17.64	$17.32	$17.44	319,482
May 18, 2020 – May 22, 2020	$17.52	$17.57	$17.35	$17.35	153,741
May 25, 2020 – May 29, 2020	$17.44	$17.73	$17.35	$17.35	433,196
Jun 1, 2020 – Jun 5, 2020	$17.45	$17.60	$17.40	$17.54	271,188
Jun 8, 2020 – Jun 12, 2020	$17.62	$17.62	$17.42	$17.52	155,463
Jun 15, 2020 – Jun 19, 2020	$17.41	$17.80	$17.35	$17.68	821,704
Jun 22, 2020 – Jun 26, 2020	$17.67	$17.74	$17.46	$17.54	223,964
Jun 29, 2020 – Jul 3, 2020	$17.48	$17.58	$16.98	$17.25	251,949
Jul 6, 2020 – Jul 10, 2020	$17.29	$17.64	$16.77	$17.35	164,975
Jul 13, 2020 – Jul 17, 2020	$17.45	$17.54	$17.29	$17.29	90,781
Jul 20, 2020 – Jul 24, 2020	$17.29	$17.35	$16.87	$16.87	76,630
Jul 27, 2020 – Jul 31, 2020	$16.87	$17.02	$16.87	$16.89	29,540
Aug 3, 2020 – Aug 7, 2020	$16.87	$16.97	$16.85	$16.87	52,748
Aug 10, 2020 – Aug 14, 2020	$16.89	$16.99	$16.85	$16.87	34,856
Aug 17, 2020 – Aug 21, 2020	$16.87	$16.93	$16.83	$16.87	71,138
Aug 24, 2020 – Aug 28, 2020	$16.97	$16.97	$16.87	$16.87	73,253
Aug 31, 2020 – Sep 4, 2020	$16.87	$16.93	$15.55	$15.63	22,488
Sep 7, 2020 – Sep 11, 2020	$15.69	$15.81	$15.37	$15.52	14,181
Sep 14, 2020 – Sep 18, 2020	$15.61	$15.71	$15.40	$15.40	13,652
Sep 21, 2020 – Sep 25, 2020	$15.37	$15.69	$15.25	$15.52	30,123
Sep 28, 2020 – Oct 2, 2020	$15.51	$15.73	$15.48	$15.61	12,345
Oct 5, 2020 – Oct 9, 2020	$15.66	$16.29	$15.62	$15.88	69,341
Oct 12, 2020 – Oct 16, 2020	$15.87	$16.37	$15.86	$15.90	10,924
Oct 19, 2020 – Oct 23, 2020	$15.86	$15.99	$15.86	$15.86	15,160
Oct 26, 2020 – Oct 30, 2020	$15.86	$15.94	$15.86	$15.86	18,906
Nov 2, 2020 – Nov 6, 2020	$15.86	$16.01	$15.80	$15.88	31,859
Nov 9, 2020 – Nov 13, 2020	$15.90	$15.94	$15.84	$15.90	26,988
Nov 16, 2020 – Nov 20, 2020	$15.88	$16.06	$15.84	$16.04	24,054
Nov 23, 2020 – Nov 27, 2020	$16.09	$16.13	$15.90	$15.90	11,014
Nov 30, 2020 – Dec 4, 2020	$15.90	$16.05	$15.86	$15.90	5,341
Dec 7, 2020 – Dec 11, 2020	$16.05	$16.05	$15.90	$15.90	9,589
Dec 14, 2020 – Dec 18, 2020	$15.92	$16.04	$15.88	$15.96	5,500
Dec 21, 2020 – Dec 23, 2020	$15.90	$16.01	$15.86	$15.86	7,297
Dec 28, 2020 – Dec 30, 2020	$15.84	$16.03	$15.84	$15.90	9,484
Jan 4, 2021 – Jan 8, 2021	$15.94	$15.94	$14.98	$15.40	10,020
Jan 11, 2021 – Jan 15, 2021	$15.15	$15.67	$15.15	$15.30	1,998
Jan 18, 2021 – Jan 22, 2021	$15.11	$15.33	$14.94	$15.23	9,299
Jan 25, 2021 – Jan 29, 2021	$14.98	$14.98	$14.47	$14.61	8,278
Feb 1, 2021 – Feb 5, 2021	$14.74	$14.74	$13.88	$14.50	14,187
Feb 8, 2021 – Feb 12, 2021	$14.55	$15.42	$14.36	$15.17	14,421
Feb 15, 2021 – Feb 19, 2021	$15.23	$15.71	$15.13	$15.25	24,256
Feb 22, 2021 – Feb 26, 2021	$15.15	$15.44	$14.82	$15.40	6,310
Mar 1, 2021 – Mar 5, 2021	$15.45	$15.46	$15.02	$15.29	7,574
Mar 8, 2021 – Mar 12, 2021	$15.29	$15.37	$14.87	$15.00	10,439
Mar 15, 2021 – Mar 19, 2021	$14.65	$15.42	$14.65	$15.32	8,647
Mar 22, 2021 – Mar 26, 2021	$15.11	$15.42	$15.10	$15.32	2,467
Mar 29, 2021 – Apr 1, 2021	$15.25	$15.40	$15.11	$15.27	3,706
Apr 5, 2021 – Apr 9, 2021	$14.94	$15.42	$14.59	$14.92	8,000
Apr 12, 2021 – Apr 16, 2021	$15.07	$15.11	$14.79	$15.11	7,195
Apr 19, 2021 – Apr 23, 2021	$14.98	$15.23	$14.86	$14.96	7,040
Apr 26, 2021 – Apr 30, 2021	$15.07	$15.23	$14.78	$15.02	2,786
May 3, 2021 – May 7, 2021	$15.07	$15.42	$14.68	$15.42	22,896
May 10, 2021 – May 14, 2021	$15.42	$15.42	$14.94	$15.03	7,110
May 17, 2021 – May 21, 2021	$15.18	$15.18	$14.54	$14.84	6,355
May 24, 2021 – May 28, 2021	$14.86	$14.99	$14.84	$14.92	2,353
May 31, 2021 – Jun 4, 2021	$14.98	$15.31	$14.75	$14.98	15,705
Jun 7, 2021 – Jun 11, 2021	$15.13	$15.40	$14.86	$15.07	6,922
Jun 14, 2021 – Jun 18, 2021	$14.98	$15.38	$14.77	$15.15	6,778
Jun 21, 2021 – Jun 25, 2021	$15.17	$15.40	$14.94	$15.23	5,029
Jun 28, 2021 – Jul 2, 2021	$15.40	$15.55	$14.99	$15.38	9,101
Jul 5, 2021 – Jul 9, 2021	$15.23	$15.50	$15.16	$15.29	8,790
Jul 12, 2021 – Jul 16, 2021	$15.17	$15.40	$15.11	$15.30	9,501
Jul 19, 2021 – Jul 23, 2021	$15.38	$15.42	$14.94	$14.94	6,647
Jul 26, 2021 – Jul 30, 2021	$15.09	$15.42	$15.01	$15.32	23,990
Aug 2, 2021 – Aug 6, 2021	$15.25	$15.40	$15.23	$15.27	3,866
Aug 9, 2021 – Aug 13, 2021	$15.39	$15.53	$15.26	$15.36	11,979
Aug 16, 2021 – Aug 20, 2021	$15.52	$15.65	$14.94	$15.27	17,222
Aug 23, 2021 – Aug 27, 2021	$15.15	$15.59	$15.15	$15.36	6,106
Aug 30, 2021 – Sep 3, 2021	$15.34	$15.46	$15.19	$15.42	4,804
Sep 6, 2021 – Sep 10, 2021	$15.27	$15.42	$15.15	$15.32	5,458
Sep 13, 2021 – Sep 17, 2021	$15.17	$15.29	$14.93	$15.03	2,729
Sep 20, 2021 – Sep 24, 2021	$14.90	$15.30	$14.88	$15.30	2,498
Sep 27, 2021 – Oct 1, 2021	$15.15	$15.30	$14.72	$15.03	8,768
Oct 4, 2021 – Oct 8, 2021	$14.96	$15.84	$14.93	$15.30	15,589
Oct 11, 2021 – Oct 15, 2021	$15.42	$15.42	$14.84	$14.84	5,219
Oct 18, 2021 – Oct 22, 2021	$15.00	$15.42	$14.94	$15.42	4,720
Oct 25, 2021 – Oct 29, 2021	$15.49	$15.49	$14.96	$15.19	5,278
Nov 1, 2021 – Nov 5, 2021	$15.03	$15.03	$14.68	$14.92	8,186
Nov 8, 2021 – Nov 12, 2021	$14.94	$15.04	$14.84	$15.03	26,729
Nov 15, 2021 – Nov 19, 2021	$14.94	$15.21	$14.65	$15.13	10,267
Nov 22, 2021 – Nov 26, 2021	$15.21	$15.26	$14.65	$14.65	17,444
Nov 29, 2021 – Dec 3, 2021	$14.67	$15.31	$14.65	$14.73	8,611
Dec 6, 2021 – Dec 10, 2021	$14.75	$15.01	$14.70	$14.80	1,179
Dec 13, 2021 – Dec 17, 2021	$14.71	$15.02	$14.17	$14.17	9,129
Dec 20, 2021 – Dec 23, 2021	$14.17	$14.34	$13.78	$13.97	14,076
Dec 27, 2021 – Dec 30, 2021	$13.98	$14.22	$13.65	$13.86	14,653
Jan 3, 2022 – Jan 7, 2022	$13.72	$14.48	$13.70	$14.15	7,410
Jan 10, 2022 – Jan 14, 2022	$14.17	$14.63	$13.92	$13.92	16,091
Jan 17, 2022 – Jan 21, 2022	$13.94	$14.63	$13.94	$14.36	16,041
Jan 24, 2022 – Jan 28, 2022	$14.19	$15.40	$14.19	$14.94	14,005
Jan 31, 2022 – Feb 4, 2022	$14.92	$14.94	$13.72	$13.84	12,611
Feb 7, 2022 – Feb 11, 2022	$14.26	$14.65	$13.84	$14.40	7,402
Feb 14, 2022 – Feb 18, 2022	$14.13	$14.19	$14.07	$14.19	1,694
Feb 21, 2022 – Feb 25, 2022	$14.05	$14.42	$13.80	$14.03	9,530
Feb 28, 2022 – Mar 4, 2022	$13.90	$14.24	$13.90	$13.94	2,441
Mar 7, 2022 – Mar 11, 2022	$13.94	$14.42	$13.88	$14.30	38,825
Mar 14, 2022 – Mar 18, 2022	$14.36	$14.56	$14.17	$14.36	35,741
Mar 21, 2022 – Mar 25, 2022	$14.36	$14.57	$14.29	$14.57	12,871
Mar 28, 2022 – Apr 1, 2022	$14.44	$14.59	$14.05	$14.31	4,293
Apr 4, 2022 – Apr 8, 2022	$14.31	$14.31	$13.68	$13.88	4,435
Apr 11, 2022 – Apr 14, 2022	$13.88	$13.88	$13.78	$13.78	2,423
Apr 18, 2022 – Apr 22, 2022	$13.74	$14.17	$13.69	$14.02	2,663
Apr 25, 2022 – Apr 29, 2022	$14.21	$14.55	$14.07	$14.50	16,178
May 2, 2022 – May 6, 2022	$14.36	$14.55	$14.26	$14.50	26,998
May 9, 2022 – May 13, 2022	$14.55	$14.55	$14.31	$14.36	52,905
May 16, 2022 – May 20, 2022	$14.45	$14.55	$14.36	$14.41	13,418
May 23, 2022 – May 27, 2022	$14.41	$15.61	$14.40	$15.61	24,793
May 30, 2022 – Jun 3, 2022	$15.71	$15.71	$14.55	$14.55	6,006
Jun 6, 2022 – Jun 10, 2022	$14.74	$15.13	$14.74	$14.94	2,375
Jun 13, 2022 – Jun 17, 2022	$14.94	$15.62	$14.94	$14.94	21,393
Jun 20, 2022 – Jun 24, 2022	$14.93	$15.28	$14.93	$15.03	4,026
Jun 27, 2022 – Jul 1, 2022	$15.18	$15.37	$14.94	$15.08	1,663
Jul 4, 2022 – Jul 8, 2022	$15.18	$15.18	$14.74	$15.08	15,602
Jul 11, 2022 – Jul 15, 2022	$15.52	$15.52	$14.94	$14.94	7,352
Jul 18, 2022 – Jul 22, 2022	$14.99	$14.99	$14.84	$14.84	10,768
Jul 25, 2022 – Jul 29, 2022	$14.99	$15.42	$14.84	$14.84	7,681
Aug 1, 2022 – Aug 5, 2022	$14.89	$15.09	$14.32	$14.46	6,920
Aug 8, 2022 – Aug 12, 2022	$14.46	$15.08	$13.83	$14.02	8,201
Aug 15, 2022 – Aug 19, 2022	$13.93	$14.75	$13.83	$13.83	12,530
Aug 22, 2022 – Aug 26, 2022	$13.69	$14.84	$13.69	$13.93	12,520
Aug 29, 2022 – Sep 2, 2022	$13.98	$14.79	$13.78	$13.83	16,341
Sep 5, 2022 – Sep 9, 2022	$14.02	$14.07	$13.44	$13.64	4,193
Sep 12, 2022 – Sep 16, 2022	$13.69	$13.73	$13.01	$13.01	7,104
Sep 19, 2022 – Sep 23, 2022	$12.67	$13.68	$12.53	$13.49	15,988
Sep 26, 2022 – Sep 30, 2022	$13.69	$13.78	$13.49	$13.54	5,554
Oct 3, 2022 – Oct 7, 2022	$13.64	$14.41	$13.64	$13.88	6,832
Oct 10, 2022 – Oct 14, 2022	$13.93	$14.07	$13.88	$14.07	3,124
Oct 17, 2022 – Oct 21, 2022	$13.92	$14.12	$13.92	$14.12	3,437
Oct 24, 2022 – Oct 28, 2022	$14.02	$14.75	$13.93	$14.46	7,213
Oct 31, 2022 – Nov 4, 2022	$14.60	$15.13	$14.60	$14.79	8,113
Nov 7, 2022 – Nov 11, 2022	$14.75	$15.08	$14.55	$14.70	14,680
Nov 14, 2022 – Nov 18, 2022	$14.70	$15.08	$14.69	$15.03	9,683
Nov 21, 2022 – Nov 25, 2022	$14.79	$15.04	$14.69	$15.03	6,521
Nov 28, 2022 – Dec 2, 2022	$15.18	$15.18	$14.56	$14.79	15,639
Dec 5, 2022 – Dec 9, 2022	$14.79	$14.94	$14.79	$14.84	4,558
Dec 12, 2022 – Dec 16, 2022	$14.79	$15.08	$14.79	$14.84	11,903
Dec 19, 2022 – Dec 23, 2022	$14.84	$15.08	$14.75	$14.75	4,208
Dec 26, 2022 – Dec 30, 2022	$14.75	$15.04	$14.61	$14.75	11,893
Jan 2, 2023 – Jan 6, 2023	$14.65	$14.84	$14.46	$14.46	782
Jan 9, 2023 – Jan 13, 2023	$14.26	$14.36	$13.92	$14.17	3,187
Jan 16, 2023 – Jan 20, 2023	$14.07	$14.70	$13.98	$14.17	1,419
Jan 23, 2023 – Jan 27, 2023	$14.36	$14.51	$13.59	$13.88	9,666
Jan 30, 2023 – Feb 3, 2023	$13.74	$14.17	$13.69	$13.69	8,046
Feb 6, 2023 – Feb 10, 2023	$13.83	$13.83	$13.11	$13.40	4,536
Feb 13, 2023 – Feb 17, 2023	$13.40	$14.07	$13.16	$13.35	16,024
Feb 20, 2023 – Feb 24, 2023	$13.44	$13.44	$12.77	$12.82	15,045
Feb 27, 2023 – Mar 3, 2023	$12.86	$13.01	$12.38	$12.58	33,645
Mar 6, 2023 – Mar 10, 2023	$12.77	$12.77	$12.24	$12.63	9,372
Mar 13, 2023 – Mar 17, 2023	$12.38	$13.20	$11.71	$11.90	4,413
Mar 20, 2023 – Mar 24, 2023	$11.71	$12.53	$11.71	$12.53	5,625
Mar 27, 2023 – Mar 31, 2023	$12.39	$13.16	$11.95	$12.34	7,483
Apr 3, 2023 – Apr 6, 2023	$12.33	$12.91	$12.33	$12.63	4,782
Apr 10, 2023 – Apr 14, 2023	$12.63	$12.63	$12.05	$12.63	9,845
Apr 17, 2023 – Apr 21, 2023	$12.63	$12.82	$12.53	$12.82	6,025
Apr 24, 2023 – Apr 28, 2023	$12.63	$13.21	$12.14	$12.82	21,243
May 1, 2023 – May 5, 2023	$12.62	$12.92	$12.34	$12.53	3,123
May 8, 2023 – May 12, 2023	$12.34	$12.63	$12.24	$12.43	7,422
May 15, 2023 – May 19, 2023	$12.53	$12.73	$12.33	$12.53	6,213
May 22, 2023 – May 26, 2023	$12.33	$12.73	$11.96	$12.63	16,438
May 29, 2023 – Jun 2, 2023	$12.43	$12.72	$12.05	$12.72	3,514
Jun 5, 2023 – Jun 9, 2023	$12.34	$12.59	$12.00	$12.59	20,542
Jun 12, 2023 – Jun 16, 2023	$12.00	$13.37	$12.00	$12.78	11,128
Jun 19, 2023 – Jun 23, 2023	$12.68	$12.68	$11.81	$12.20	4,803
Jun 26, 2023 – Jun 30, 2023	$12.10	$12.10	$11.31	$11.51	5,422
Jul 3, 2023 – Jul 7, 2023	$11.71	$12.20	$11.51	$11.80	16,842
Jul 10, 2023 – Jul 14, 2023	$11.31	$12.69	$11.21	$12.20	13,026
Jul 17, 2023 – Jul 21, 2023	$12.20	$12.20	$11.42	$11.71	4,649
Jul 24, 2023 – Jul 28, 2023	$11.51	$11.90	$11.41	$11.90	3,359
Jul 31, 2023 – Aug 4, 2023	$11.80	$12.10	$11.31	$11.90	13,937
Aug 7, 2023 – Aug 11, 2023	$11.71	$12.10	$11.71	$12.10	6,452
Aug 14, 2023 – Aug 18, 2023	$11.90	$11.90	$11.51	$11.61	3,487
Aug 21, 2023 – Aug 25, 2023	$11.51	$11.91	$11.31	$11.51	11,536
Aug 28, 2023 – Sep 1, 2023	$11.61	$11.61	$11.21	$11.51	15,113
Sep 4, 2023 – Sep 8, 2023	$11.31	$11.80	$11.31	$11.51	11,427
Sep 11, 2023 – Sep 15, 2023	$11.51	$11.71	$11.51	$11.61	1,421
Sep 18, 2023 – Sep 22, 2023	$11.41	$11.61	$11.12	$11.41	3,571
Sep 25, 2023 – Sep 29, 2023	$11.51	$11.61	$11.41	$11.61	2,573
Oct 2, 2023 – Oct 6, 2023	$11.51	$11.70	$11.12	$11.41	4,039
Oct 9, 2023 – Oct 13, 2023	$11.70	$11.80	$11.22	$11.51	6,840
Oct 16, 2023 – Oct 20, 2023	$11.31	$11.52	$10.92	$11.12	13,389
Oct 23, 2023 – Oct 27, 2023	$11.12	$11.12	$10.92	$11.02	3,682
Oct 30, 2023 – Nov 3, 2023	$10.92	$11.12	$10.92	$11.02	6,769
Nov 6, 2023 – Nov 10, 2023	$10.92	$11.32	$10.73	$11.12	11,027
Nov 13, 2023 – Nov 17, 2023	$10.93	$11.22	$10.83	$11.02	4,202
Nov 20, 2023 – Nov 24, 2023	$10.93	$11.22	$10.53	$10.63	12,240
Nov 27, 2023 – Dec 1, 2023	$10.73	$10.93	$10.53	$10.73	5,543
Dec 4, 2023 – Dec 8, 2023	$10.54	$10.93	$10.24	$10.93	17,735
Dec 11, 2023 – Dec 15, 2023	$10.53	$10.64	$9.61	$10.34	15,977
Dec 18, 2023 – Dec 22, 2023	$10.34	$10.35	$9.75	$10.15	26,319
Dec 25, 2023 – Dec 29, 2023	$9.95	$10.05	$9.76	$9.76	5,331
Jan 1, 2024 – Jan 5, 2024	$9.75	$10.05	$9.65	$9.85	8,901
Jan 8, 2024 – Jan 12, 2024	$9.76	$9.86	$9.56	$9.76	5,460
Jan 15, 2024 – Jan 19, 2024	$9.76	$9.95	$9.61	$9.85	5,549
Jan 22, 2024 – Jan 26, 2024	$9.76	$9.76	$9.56	$9.76	5,313
Jan 29, 2024 – Feb 2, 2024	$9.85	$9.85	$9.56	$9.85	5,970
Feb 5, 2024 – Feb 9, 2024	$9.61	$9.71	$9.27	$9.51	12,921
Feb 12, 2024 – Feb 16, 2024	$9.37	$9.61	$9.26	$9.56	10,354
Feb 19, 2024 – Feb 23, 2024	$9.56	$9.61	$9.31	$9.37	8,199
Feb 26, 2024 – Mar 1, 2024	$9.37	$12.68	$9.37	$12.29	100,573
Mar 4, 2024 – Mar 8, 2024	$12.49	$12.68	$11.21	$11.41	16,448
Mar 11, 2024 – Mar 15, 2024	$11.21	$11.51	$10.92	$11.02	3,576
Mar 18, 2024 – Mar 22, 2024	$10.93	$11.22	$10.83	$10.93	5,371
Mar 25, 2024 – Mar 28, 2024	$10.73	$11.51	$10.44	$10.73	4,772
Apr 1, 2024 – Apr 5, 2024	$10.44	$11.70	$10.24	$11.41	14,358
Apr 8, 2024 – Apr 12, 2024	$11.51	$11.61	$10.64	$11.12	7,013
Apr 15, 2024 – Apr 19, 2024	$11.32	$11.32	$10.44	$10.63	10,403
Apr 22, 2024 – Apr 26, 2024	$10.63	$13.66	$10.63	$12.59	69,136
Apr 29, 2024 – May 3, 2024	$12.49	$13.18	$12.10	$12.10	7,834
May 6, 2024 – May 10, 2024	$11.91	$12.29	$11.71	$11.90	3,290
May 13, 2024 – May 17, 2024	$11.91	$12.30	$11.70	$11.90	2,699
May 20, 2024 – May 24, 2024	$12.00	$12.00	$11.70	$12.00	7,548
May 27, 2024 – May 31, 2024	$12.10	$12.39	$11.90	$12.29	6,660
Jun 3, 2024 – Jun 7, 2024	$12.29	$12.58	$11.42	$12.10	8,098
Jun 10, 2024 – Jun 14, 2024	$12.10	$12.30	$11.90	$12.20	5,115
Jun 17, 2024 – Jun 21, 2024	$12.29	$12.29	$12.09	$12.29	1,318
Jun 24, 2024 – Jun 28, 2024	$12.20	$12.20	$11.41	$11.90	10,802
Jul 1, 2024 – Jul 5, 2024	$11.90	$11.90	$11.70	$11.90	1,251
Jul 8, 2024 – Jul 12, 2024	$11.70	$11.90	$11.61	$11.90	7,664
Jul 15, 2024 – Jul 19, 2024	$11.61	$11.90	$11.51	$11.71	3,959
Jul 22, 2024 – Jul 26, 2024	$11.51	$11.80	$11.51	$11.61	3,458
Jul 29, 2024 – Aug 2, 2024	$11.51	$11.81	$11.31	$11.41	5,357
Aug 5, 2024 – Aug 9, 2024	$11.32	$11.90	$11.31	$11.90	9,741
Aug 12, 2024 – Aug 16, 2024	$12.00	$12.00	$11.41	$11.61	2,486
Aug 19, 2024 – Aug 23, 2024	$11.51	$11.51	$11.12	$11.22	4,103
Aug 26, 2024 – Aug 30, 2024	$11.51	$11.51	$11.12	$11.12	5,227
Sep 2, 2024 – Sep 6, 2024	$11.21	$11.61	$11.12	$11.41	4,949
Sep 9, 2024 – Sep 13, 2024	$11.31	$11.80	$9.85	$11.80	21,888
Sep 16, 2024 – Sep 20, 2024	$11.51	$12.20	$11.51	$12.20	28,836
Sep 23, 2024 – Sep 27, 2024	$12.19	$12.29	$11.81	$12.10	28,222
Sep 30, 2024 – Oct 4, 2024	$12.00	$12.39	$12.00	$12.10	10,875
Oct 7, 2024 – Oct 11, 2024	$12.10	$12.39	$12.10	$12.39	5,193
Oct 14, 2024 – Oct 18, 2024	$12.39	$12.49	$12.19	$12.49	13,610
Oct 21, 2024 – Oct 25, 2024	$12.29	$12.49	$12.29	$12.49	1,946
Oct 28, 2024 – Nov 1, 2024	$12.29	$12.59	$12.29	$12.39	3,372
Nov 4, 2024 – Nov 8, 2024	$12.49	$12.49	$11.71	$11.90	3,010
Nov 11, 2024 – Nov 15, 2024	$11.90	$12.29	$11.80	$12.29	5,442
Nov 18, 2024 – Nov 22, 2024	$12.10	$12.39	$12.00	$12.20	12,222
Nov 25, 2024 – Nov 29, 2024	$12.19	$12.49	$12.00	$12.49	18,987
Dec 2, 2024 – Dec 6, 2024	$12.58	$13.07	$12.58	$13.07	13,642
Dec 9, 2024 – Dec 13, 2024	$13.17	$13.56	$12.97	$13.27	10,192
Dec 16, 2024 – Dec 20, 2024	$13.36	$13.66	$13.17	$13.46	17,759
Dec 23, 2024 – Dec 27, 2024	$13.56	$13.56	$13.36	$13.56	1,181
Dec 30, 2024 – Jan 3, 2025	$13.56	$13.56	$13.36	$13.56	3,902
Jan 6, 2025 – Jan 10, 2025	$13.56	$15.61	$13.56	$14.44	27,768
Jan 13, 2025 – Jan 17, 2025	$14.44	$14.73	$14.14	$14.24	3,349
Jan 20, 2025 – Jan 24, 2025	$14.14	$14.44	$14.14	$14.15	11,378
Jan 27, 2025 – Jan 31, 2025	$14.14	$14.34	$14.04	$14.34	9,197
Feb 3, 2025 – Feb 7, 2025	$14.34	$14.34	$13.56	$13.85	4,071
Feb 10, 2025 – Feb 14, 2025	$14.14	$14.53	$13.47	$13.76	6,138
Feb 17, 2025 – Feb 21, 2025	$13.76	$13.76	$13.66	$13.66	4,270
Feb 24, 2025 – Feb 28, 2025	$13.66	$14.64	$13.36	$14.54	25,805
Mar 3, 2025 – Mar 7, 2025	$14.64	$14.83	$12.39	$12.59	9,558
Mar 10, 2025 – Mar 14, 2025	$12.78	$13.37	$12.78	$13.37	2,465
Mar 17, 2025 – Mar 21, 2025	$13.17	$13.37	$12.49	$12.78	13,694
Mar 24, 2025 – Mar 28, 2025	$12.98	$13.37	$12.49	$12.98	6,255
Mar 31, 2025 – Apr 4, 2025	$12.98	$13.66	$12.48	$13.56	7,753
Apr 7, 2025 – Apr 11, 2025	$13.65	$14.73	$13.36	$14.73	11,021
Apr 14, 2025 – Apr 17, 2025	$14.54	$14.93	$14.15	$14.73	6,147
Apr 21, 2025 – Apr 25, 2025	$14.63	$16.00	$14.24	$14.63	106,969
Apr 28, 2025 – May 2, 2025	$14.63	$15.51	$14.63	$14.93	10,323
May 5, 2025 – May 9, 2025	$15.32	$15.41	$12.58	$13.07	8,233
May 12, 2025 – May 16, 2025	$13.27	$13.66	$12.29	$12.39	28,034
May 19, 2025 – May 23, 2025	$12.78	$12.88	$12.49	$12.59	7,502
May 26, 2025 – May 30, 2025	$12.59	$12.78	$12.39	$12.68	10,093
Jun 2, 2025 – Jun 6, 2025	$12.68	$12.99	$12.00	$12.79	11,310
Jun 9, 2025 – Jun 13, 2025	$12.99	$12.99	$12.69	$12.69	1,068
Jun 16, 2025 – Jun 20, 2025	$12.69	$12.79	$11.02	$11.71	33,356
Jun 23, 2025 – Jun 27, 2025	$11.61	$12.11	$11.12	$11.71	29,356
Jun 30, 2025 – Jul 4, 2025	$11.71	$12.10	$11.71	$12.00	847
Jul 7, 2025 – Jul 11, 2025	$11.91	$11.91	$11.42	$11.91	10,074
Jul 14, 2025 – Jul 18, 2025	$12.01	$12.11	$11.61	$11.81	3,220
Jul 21, 2025 – Jul 25, 2025	$11.81	$11.91	$11.61	$11.71	1,525
Jul 28, 2025 – Aug 1, 2025	$11.61	$11.91	$11.51	$11.91	1,077
Aug 4, 2025 – Aug 8, 2025	$11.71	$11.81	$11.51	$11.81	2,546
Aug 11, 2025 – Aug 15, 2025	$11.71	$11.81	$11.12	$11.12	9,992
Aug 18, 2025 – Aug 22, 2025	$11.51	$11.81	$11.41	$11.61	13,811
Aug 25, 2025 – Aug 29, 2025	$11.51	$12.01	$11.41	$11.71	11,032
Sep 1, 2025 – Sep 5, 2025	$11.81	$11.81	$11.41	$11.61	5,586
Sep 8, 2025 – Sep 12, 2025	$11.61	$11.71	$11.41	$11.51	2,612
Sep 15, 2025 – Sep 19, 2025	$11.41	$11.61	$11.22	$11.41	886
Sep 22, 2025 – Sep 26, 2025	$11.32	$11.51	$11.22	$11.51	3,644
Sep 29, 2025 – Oct 3, 2025	$11.51	$11.51	$11.31	$11.41	2,318
Oct 6, 2025 – Oct 10, 2025	$11.61	$11.61	$11.31	$11.51	2,094
Oct 13, 2025 – Oct 17, 2025	$11.31	$11.61	$11.12	$11.51	5,058
Oct 20, 2025 – Oct 24, 2025	$11.51	$11.61	$11.31	$11.51	1,743
Oct 27, 2025 – Oct 31, 2025	$11.31	$11.81	$11.31	$11.81	13,473
Nov 3, 2025 – Nov 7, 2025	$11.91	$12.01	$11.52	$11.71	2,647
Nov 10, 2025 – Nov 14, 2025	$11.71	$12.20	$11.71	$12.00	1,168
Nov 17, 2025 – Nov 21, 2025	$11.80	$12.10	$11.71	$12.00	4,058
Nov 24, 2025 – Nov 28, 2025	$12.30	$12.30	$11.80	$12.00	9,183
Dec 1, 2025 – Dec 5, 2025	$12.01	$12.40	$11.81	$12.30	12,075
Dec 8, 2025 – Dec 12, 2025	$12.30	$12.90	$12.00	$12.60	8,745
Dec 15, 2025 – Dec 19, 2025	$12.70	$13.19	$12.50	$12.89	12,961
Dec 22, 2025 – Dec 23, 2025	$12.89	$12.99	$12.59	$12.79	1,730
Dec 29, 2025 – Jan 2, 2026	$12.99	$12.99	$12.30	$12.69	4,665
Jan 5, 2026 – Jan 9, 2026	$12.79	$12.79	$12.20	$12.69	4,934
Jan 12, 2026 – Jan 16, 2026	$12.69	$13.08	$11.81	$12.69	19,654
Jan 19, 2026 – Jan 23, 2026	$12.79	$13.09	$12.59	$12.99	4,192
Jan 26, 2026 – Jan 30, 2026	$13.19	$13.19	$12.79	$12.99	1,953
Feb 2, 2026 – Feb 6, 2026	$12.89	$13.09	$12.69	$12.79	9,359
Feb 9, 2026 – Feb 13, 2026	$12.99	$12.99	$12.69	$12.99	726
Feb 16, 2026 – Feb 20, 2026	$12.59	$12.89	$12.59	$12.89	2,435
Feb 23, 2026 – Feb 27, 2026	$12.59	$12.99	$12.59	$12.79	3,356
Mar 2, 2026 – Mar 6, 2026	$12.79	$12.79	$12.30	$12.60	7,154
Mar 9, 2026 – Mar 13, 2026	$12.50	$13.09	$12.40	$12.50	10,197
Mar 16, 2026 – Mar 20, 2026	$12.69	$12.99	$12.30	$12.60	15,040
Mar 23, 2026 – Mar 27, 2026	$12.50	$12.60	$12.00	$12.00	6,940
Mar 30, 2026 – Apr 2, 2026	$12.40	$12.40	$12.10	$12.30	4,038
Apr 6, 2026 – Apr 10, 2026	$12.10	$12.40	$12.00	$12.20	3,827
Apr 13, 2026 – Apr 17, 2026	$12.10	$12.30	$11.80	$12.00	6,278
Apr 20, 2026 – Apr 24, 2026	$12.00	$12.20	$12.00	$12.20	136
Apr 27, 2026 – Apr 30, 2026	$12.10	$12.30	$11.90	$12.20	2,121
May 4, 2026 – May 8, 2026	$12.10	$12.70	$12.00	$12.00	15,122
May 11, 2026 – May 15, 2026	$12.10	$12.40	$12.10	$12.40	1,564
May 18, 2026 – May 22, 2026	$12.11	$12.50	$12.11	$12.40	2,470
May 25, 2026 – May 29, 2026	$12.20	$12.60	$12.10	$12.30	985
Jun 1, 2026 – Jun 5, 2026	$12.30	$12.40	$11.90	$12.10	1,287
Jun 8, 2026 – Jun 12, 2026	$12.40	$12.70	$12.30	$12.60	4,527
Jun 15, 2026 – Jun 19, 2026	$12.50	$12.70	$12.50	$12.60	4,588
Jun 22, 2026 – Jun 26, 2026	$12.50	$12.80	$12.50	$12.80	17,726
Jun 29, 2026 – Jul 3, 2026	$12.80	$14.20	$12.70	$14.00	13,316
Jul 6, 2026 – Jul 10, 2026	$13.90	$14.30	$13.20	$13.50	91,461
Jul 13, 2026 – Jul 17, 2026	$13.40	$13.40	$13.00	$13.20	1,157
Jul 20, 2026 – Jul 24, 2026	$13.20	$13.20	$12.70	$12.90	6,813
Jul 27, 2026 – Jul 31, 2026	$12.70	$13.30	$12.60	$12.90	4,819
Aug 3, 2026 – Aug 7, 2026	$12.70	$15.70	$12.60	$15.00	77,067
Aug 10, 2026 – Aug 14, 2026	$14.90	$15.00	$14.60	$14.90	106,218
Aug 17, 2026 – Aug 21, 2026	$14.90	$14.90	$14.20	$14.70	23,087
Aug 24, 2026 – Aug 28, 2026	$14.80	$14.80	$14.30	$14.40	1,295
Aug 31, 2026 – Sep 4, 2026	$14.40	$14.80	$14.20	$14.60	4,042
Sep 7, 2026 – Sep 7, 2026	$14.60	$14.60	$14.50	$14.60	706

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Rhoen-Klinikum AG (RHK.DE) 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 Rhoen-Klinikum AG

RHÖN-KLINIKUM Aktiengesellschaft, together with its subsidiaries, offers in-patient, semi-patient, and outpatient healthcare services in Germany. Its hospitals offer treatment services, including rehabilitation of cardiovascular patients, hand surgery, neurological, psychosomatic, addiction therapy facilities, ophthalmology, trauma surgery, dentistry, thoracic, pulmonary, vascular, tumors, neurological conditions, and treatment of spinal column, joints, and heart diseases. It operates eight hospitals and 5,420 beds/places at five medical sites. The company is based in Bad Neustadt an der Saale, Germany.

CEO: Stefan Stranz
Employees: 18.82K
Beta: -0.00

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