TO · REI-UN.TO

RioCan Real Estate Investment Trust

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Real Estate · REIT - Retail
Headquarters: Toronto, ON M4P 1E4
Website: riocan.com

Price · as of 2026-09-04

$22.18

Market cap 6.44B

Price history

Weekly OHLC price history for REI-UN.TO, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$4.90	$5.00	$4.84	$4.94	2,217,029
Jan 10, 2005 – Jan 14, 2005	$4.94	$5.00	$4.88	$4.98	1,772,345
Jan 17, 2005 – Jan 21, 2005	$4.99	$5.09	$4.96	$5.08	1,604,363
Jan 24, 2005 – Jan 28, 2005	$5.11	$5.22	$5.06	$5.21	1,576,782
Jan 31, 2005 – Feb 4, 2005	$5.22	$5.31	$5.09	$5.26	2,844,717
Feb 7, 2005 – Feb 11, 2005	$5.29	$5.44	$5.29	$5.38	2,283,262
Feb 14, 2005 – Feb 18, 2005	$5.36	$5.39	$5.19	$5.24	2,237,091
Feb 21, 2005 – Feb 25, 2005	$5.19	$5.28	$5.19	$5.25	1,563,797
Feb 28, 2005 – Mar 4, 2005	$5.22	$5.43	$5.19	$5.41	1,681,198
Mar 7, 2005 – Mar 11, 2005	$5.41	$5.48	$5.18	$5.18	1,925,941
Mar 14, 2005 – Mar 18, 2005	$5.15	$5.25	$5.07	$5.20	3,200,589
Mar 21, 2005 – Mar 24, 2005	$5.22	$5.23	$4.90	$4.98	2,522,043
Mar 28, 2005 – Apr 1, 2005	$4.99	$5.31	$4.69	$5.25	4,273,604
Apr 4, 2005 – Apr 8, 2005	$5.28	$5.28	$5.04	$5.11	1,644,575
Apr 11, 2005 – Apr 15, 2005	$5.12	$5.21	$5.05	$5.20	1,879,300
Apr 18, 2005 – Apr 22, 2005	$5.17	$5.29	$5.16	$5.25	1,761,366
Apr 25, 2005 – Apr 29, 2005	$5.27	$5.38	$5.21	$5.28	1,327,466
May 2, 2005 – May 6, 2005	$5.29	$5.44	$5.19	$5.43	1,482,219
May 9, 2005 – May 13, 2005	$5.44	$5.51	$5.37	$5.37	2,360,524
May 16, 2005 – May 20, 2005	$5.42	$5.50	$5.25	$5.44	1,516,856
May 23, 2005 – May 27, 2005	$5.34	$5.59	$5.34	$5.59	1,490,323
May 30, 2005 – Jun 3, 2005	$5.56	$5.62	$5.53	$5.55	1,546,628
Jun 6, 2005 – Jun 10, 2005	$5.56	$5.67	$5.56	$5.64	1,635,990
Jun 13, 2005 – Jun 17, 2005	$5.63	$5.85	$5.62	$5.70	2,333,289
Jun 20, 2005 – Jun 24, 2005	$5.74	$5.75	$5.63	$5.69	1,592,920
Jun 27, 2005 – Jun 30, 2005	$5.70	$5.80	$5.67	$5.73	1,201,527
Jul 4, 2005 – Jul 8, 2005	$5.76	$6.01	$5.67	$6.01	1,493,077
Jul 11, 2005 – Jul 15, 2005	$5.97	$6.01	$5.90	$6.00	2,730,738
Jul 18, 2005 – Jul 22, 2005	$5.99	$6.05	$5.92	$6.02	1,698,059
Jul 25, 2005 – Jul 29, 2005	$5.98	$6.27	$5.97	$6.16	2,104,901
Aug 1, 2005 – Aug 5, 2005	$6.07	$6.19	$6.02	$6.03	1,549,769
Aug 8, 2005 – Aug 12, 2005	$6.00	$6.15	$5.87	$6.15	2,941,840
Aug 15, 2005 – Aug 19, 2005	$6.12	$6.27	$6.06	$6.14	1,537,235
Aug 22, 2005 – Aug 26, 2005	$6.15	$6.26	$6.13	$6.19	1,410,300
Aug 29, 2005 – Sep 2, 2005	$6.19	$6.31	$6.13	$6.28	1,087,361
Sep 5, 2005 – Sep 9, 2005	$6.24	$6.33	$6.18	$6.31	903,968
Sep 12, 2005 – Sep 16, 2005	$6.29	$6.48	$6.29	$6.29	1,580,133
Sep 19, 2005 – Sep 23, 2005	$6.32	$6.38	$5.77	$5.79	2,714,932
Sep 26, 2005 – Sep 30, 2005	$5.79	$6.59	$5.64	$6.55	4,107,087
Oct 3, 2005 – Oct 7, 2005	$6.55	$6.60	$5.99	$6.29	2,678,072
Oct 10, 2005 – Oct 14, 2005	$6.40	$6.40	$5.68	$5.83	2,474,523
Oct 17, 2005 – Oct 21, 2005	$5.81	$5.85	$5.40	$5.70	3,516,819
Oct 24, 2005 – Oct 28, 2005	$5.74	$6.10	$5.72	$6.01	2,574,312
Oct 31, 2005 – Nov 4, 2005	$5.98	$6.03	$5.85	$5.88	2,029,493
Nov 7, 2005 – Nov 11, 2005	$5.99	$6.26	$5.83	$6.11	2,238,173
Nov 14, 2005 – Nov 18, 2005	$6.13	$6.13	$5.85	$6.08	1,412,233
Nov 21, 2005 – Nov 25, 2005	$6.07	$6.54	$6.02	$6.45	3,773,880
Nov 28, 2005 – Dec 2, 2005	$6.47	$6.62	$6.22	$6.38	3,323,037
Dec 5, 2005 – Dec 9, 2005	$6.38	$6.62	$6.38	$6.44	2,469,300
Dec 12, 2005 – Dec 16, 2005	$6.46	$6.61	$6.33	$6.33	3,777,276
Dec 19, 2005 – Dec 23, 2005	$6.42	$6.70	$6.41	$6.64	2,065,915
Dec 26, 2005 – Dec 30, 2005	$6.58	$6.73	$6.58	$6.73	356,633
Jan 2, 2006 – Jan 6, 2006	$6.72	$6.75	$6.64	$6.64	761,400
Jan 9, 2006 – Jan 13, 2006	$6.67	$6.82	$6.64	$6.76	2,427,474
Jan 16, 2006 – Jan 20, 2006	$6.70	$6.87	$6.70	$6.85	1,110,757
Jan 23, 2006 – Jan 27, 2006	$6.84	$6.91	$6.80	$6.84	1,331,624
Jan 30, 2006 – Feb 3, 2006	$6.83	$6.87	$6.70	$6.72	2,166,364
Feb 6, 2006 – Feb 10, 2006	$6.67	$6.71	$6.30	$6.49	3,426,379
Feb 13, 2006 – Feb 17, 2006	$6.45	$6.76	$6.22	$6.74	2,002,280
Feb 20, 2006 – Feb 24, 2006	$6.67	$6.88	$6.67	$6.82	1,895,036
Feb 27, 2006 – Mar 3, 2006	$6.78	$6.90	$6.69	$6.81	2,712,758
Mar 6, 2006 – Mar 10, 2006	$6.79	$6.79	$6.60	$6.68	2,063,565
Mar 13, 2006 – Mar 17, 2006	$6.68	$7.14	$6.68	$7.13	3,041,742
Mar 20, 2006 – Mar 24, 2006	$7.03	$7.03	$6.81	$6.94	1,625,835
Mar 27, 2006 – Mar 31, 2006	$6.93	$7.03	$6.85	$6.90	1,736,879
Apr 3, 2006 – Apr 7, 2006	$6.89	$6.90	$6.61	$6.64	1,918,335
Apr 10, 2006 – Apr 13, 2006	$6.66	$6.71	$6.50	$6.56	2,034,279
Apr 17, 2006 – Apr 21, 2006	$6.52	$6.73	$6.44	$6.71	1,975,423
Apr 24, 2006 – Apr 28, 2006	$6.71	$6.73	$6.26	$6.40	3,195,229
May 1, 2006 – May 5, 2006	$6.40	$6.59	$6.25	$6.54	3,250,956
May 8, 2006 – May 12, 2006	$6.58	$6.82	$6.35	$6.36	2,361,358
May 15, 2006 – May 19, 2006	$6.33	$6.38	$6.24	$6.31	2,986,660
May 22, 2006 – May 26, 2006	$6.32	$6.58	$6.27	$6.57	2,392,515
May 29, 2006 – Jun 2, 2006	$6.61	$6.61	$6.34	$6.41	2,199,703
Jun 5, 2006 – Jun 9, 2006	$6.47	$6.49	$6.26	$6.39	1,606,070
Jun 12, 2006 – Jun 16, 2006	$6.35	$6.40	$6.03	$6.19	2,494,435
Jun 19, 2006 – Jun 23, 2006	$6.17	$6.21	$6.09	$6.14	1,628,018
Jun 26, 2006 – Jun 30, 2006	$6.16	$6.73	$6.10	$6.58	2,118,238
Jul 3, 2006 – Jul 7, 2006	$6.62	$6.66	$6.47	$6.60	1,495,444
Jul 10, 2006 – Jul 14, 2006	$6.57	$6.73	$6.57	$6.71	1,541,654
Jul 17, 2006 – Jul 21, 2006	$6.67	$6.83	$6.63	$6.68	1,497,249
Jul 24, 2006 – Jul 28, 2006	$6.68	$7.02	$6.68	$7.00	1,781,205
Jul 31, 2006 – Aug 4, 2006	$6.94	$7.02	$6.81	$6.81	1,180,112
Aug 7, 2006 – Aug 11, 2006	$6.83	$6.87	$6.75	$6.81	1,032,848
Aug 14, 2006 – Aug 18, 2006	$6.80	$6.83	$6.62	$6.81	1,711,593
Aug 21, 2006 – Aug 25, 2006	$6.84	$6.84	$6.64	$6.64	940,834
Aug 28, 2006 – Sep 1, 2006	$6.64	$7.26	$6.62	$7.06	3,138,048
Sep 4, 2006 – Sep 8, 2006	$7.07	$7.13	$6.96	$7.08	1,490,166
Sep 11, 2006 – Sep 15, 2006	$7.05	$7.29	$7.05	$7.28	1,959,245
Sep 18, 2006 – Sep 22, 2006	$7.27	$7.55	$7.18	$7.45	2,511,416
Sep 25, 2006 – Sep 29, 2006	$7.41	$7.53	$7.19	$7.40	1,518,673
Oct 2, 2006 – Oct 6, 2006	$7.40	$7.56	$7.40	$7.54	2,375,028
Oct 9, 2006 – Oct 13, 2006	$7.55	$7.83	$7.55	$7.64	4,261,694
Oct 16, 2006 – Oct 20, 2006	$7.60	$7.76	$7.51	$7.64	1,941,955
Oct 23, 2006 – Oct 27, 2006	$7.57	$7.80	$7.48	$7.73	2,168,346
Oct 30, 2006 – Nov 3, 2006	$7.71	$7.73	$7.04	$7.46	4,445,306
Nov 6, 2006 – Nov 10, 2006	$7.52	$7.97	$7.51	$7.94	2,516,112
Nov 13, 2006 – Nov 17, 2006	$7.84	$8.19	$7.84	$7.87	2,208,619
Nov 20, 2006 – Nov 24, 2006	$7.95	$8.08	$7.89	$7.95	1,531,483
Nov 27, 2006 – Dec 1, 2006	$7.95	$7.98	$7.78	$7.83	1,840,439
Dec 4, 2006 – Dec 8, 2006	$7.82	$8.16	$7.82	$8.16	1,837,331
Dec 11, 2006 – Dec 15, 2006	$8.20	$8.32	$7.87	$7.87	4,900,975
Dec 18, 2006 – Dec 22, 2006	$7.88	$7.94	$7.65	$7.73	3,266,299
Dec 25, 2006 – Dec 29, 2006	$7.81	$7.86	$7.63	$7.85	961,828
Jan 1, 2007 – Jan 5, 2007	$7.84	$7.89	$7.51	$7.53	2,205,460
Jan 8, 2007 – Jan 12, 2007	$7.58	$8.00	$7.39	$7.99	3,147,891
Jan 15, 2007 – Jan 19, 2007	$7.94	$8.14	$7.87	$7.88	2,257,631
Jan 22, 2007 – Jan 26, 2007	$7.90	$7.94	$7.81	$7.90	4,073,495
Jan 29, 2007 – Feb 2, 2007	$7.91	$7.94	$7.83	$7.87	3,216,427
Feb 5, 2007 – Feb 9, 2007	$7.90	$8.21	$7.88	$8.18	2,803,257
Feb 12, 2007 – Feb 16, 2007	$8.15	$8.57	$8.03	$8.35	3,283,384
Feb 19, 2007 – Feb 23, 2007	$8.39	$8.55	$8.24	$8.50	2,113,406
Feb 26, 2007 – Mar 2, 2007	$8.54	$8.57	$8.15	$8.30	2,773,088
Mar 5, 2007 – Mar 9, 2007	$8.18	$8.30	$8.02	$8.22	2,436,444
Mar 12, 2007 – Mar 16, 2007	$8.22	$8.24	$7.81	$7.90	2,688,954
Mar 19, 2007 – Mar 23, 2007	$7.90	$8.20	$7.90	$8.12	1,609,228
Mar 26, 2007 – Mar 30, 2007	$8.11	$8.18	$7.82	$7.85	3,252,487
Apr 2, 2007 – Apr 5, 2007	$7.92	$7.98	$7.80	$7.86	1,256,280
Apr 9, 2007 – Apr 13, 2007	$7.90	$7.96	$7.86	$7.90	1,811,060
Apr 16, 2007 – Apr 20, 2007	$7.91	$8.17	$7.90	$8.12	2,714,548
Apr 23, 2007 – Apr 27, 2007	$8.10	$8.40	$8.06	$8.17	1,733,542
Apr 30, 2007 – May 4, 2007	$8.20	$8.30	$8.09	$8.25	1,646,935
May 7, 2007 – May 11, 2007	$8.30	$8.55	$8.27	$8.42	1,899,458
May 14, 2007 – May 18, 2007	$8.41	$8.43	$8.19	$8.19	2,153,335
May 21, 2007 – May 25, 2007	$8.28	$8.28	$7.98	$8.19	2,260,172
May 28, 2007 – Jun 1, 2007	$8.22	$8.55	$8.11	$8.26	5,062,103
Jun 4, 2007 – Jun 8, 2007	$8.26	$8.41	$7.91	$7.97	2,448,837
Jun 11, 2007 – Jun 15, 2007	$8.00	$8.03	$7.68	$7.75	2,625,188
Jun 18, 2007 – Jun 22, 2007	$7.75	$7.86	$7.61	$7.62	3,093,095
Jun 25, 2007 – Jun 29, 2007	$7.62	$7.62	$7.31	$7.58	2,825,760
Jul 2, 2007 – Jul 6, 2007	$7.51	$8.00	$7.51	$7.99	1,821,640
Jul 9, 2007 – Jul 13, 2007	$7.91	$8.25	$7.91	$8.25	2,458,023
Jul 16, 2007 – Jul 20, 2007	$8.20	$8.34	$7.74	$7.74	3,687,561
Jul 23, 2007 – Jul 27, 2007	$7.70	$7.72	$7.12	$7.18	3,863,905
Jul 30, 2007 – Aug 3, 2007	$7.18	$7.79	$7.17	$7.60	4,211,064
Aug 6, 2007 – Aug 10, 2007	$7.65	$7.70	$7.15	$7.28	1,399,189
Aug 13, 2007 – Aug 17, 2007	$7.30	$7.46	$7.00	$7.08	2,280,380
Aug 20, 2007 – Aug 24, 2007	$7.17	$7.56	$7.13	$7.53	2,074,946
Aug 27, 2007 – Aug 31, 2007	$7.57	$7.65	$7.36	$7.61	2,926,345
Sep 3, 2007 – Sep 7, 2007	$7.63	$7.81	$7.34	$7.44	1,695,564
Sep 10, 2007 – Sep 14, 2007	$7.43	$7.48	$7.29	$7.43	1,395,689
Sep 17, 2007 – Sep 21, 2007	$7.37	$7.71	$7.29	$7.68	2,032,090
Sep 24, 2007 – Sep 28, 2007	$7.68	$8.16	$7.64	$8.08	2,659,624
Oct 1, 2007 – Oct 5, 2007	$7.98	$8.42	$7.98	$8.29	3,357,220
Oct 8, 2007 – Oct 12, 2007	$8.29	$8.33	$8.13	$8.16	1,298,569
Oct 15, 2007 – Oct 19, 2007	$8.08	$8.10	$7.64	$7.69	2,136,708
Oct 22, 2007 – Oct 26, 2007	$7.60	$7.72	$7.41	$7.62	1,824,087
Oct 29, 2007 – Nov 2, 2007	$7.55	$7.69	$7.26	$7.30	2,675,988
Nov 5, 2007 – Nov 9, 2007	$7.28	$7.34	$6.89	$6.89	2,193,831
Nov 12, 2007 – Nov 16, 2007	$6.82	$7.17	$6.81	$6.91	2,192,073
Nov 19, 2007 – Nov 23, 2007	$6.94	$7.13	$6.86	$7.00	1,441,804
Nov 26, 2007 – Nov 30, 2007	$6.97	$7.46	$6.84	$7.42	3,423,285
Dec 3, 2007 – Dec 7, 2007	$7.42	$7.50	$6.99	$7.27	2,042,900
Dec 10, 2007 – Dec 14, 2007	$7.28	$7.50	$7.27	$7.45	1,804,569
Dec 17, 2007 – Dec 21, 2007	$7.45	$7.45	$6.70	$6.71	2,479,560
Dec 24, 2007 – Dec 28, 2007	$6.73	$7.08	$6.73	$6.88	713,455
Dec 31, 2007 – Jan 4, 2008	$6.92	$7.26	$6.66	$6.66	1,510,839
Jan 7, 2008 – Jan 11, 2008	$6.68	$6.72	$6.17	$6.38	3,917,427
Jan 14, 2008 – Jan 18, 2008	$6.40	$6.47	$6.21	$6.31	2,844,291
Jan 21, 2008 – Jan 25, 2008	$6.29	$6.92	$5.97	$6.86	3,636,526
Jan 28, 2008 – Feb 1, 2008	$6.93	$7.44	$6.81	$7.36	2,619,773
Feb 4, 2008 – Feb 8, 2008	$7.41	$7.43	$6.75	$6.85	2,312,410
Feb 11, 2008 – Feb 15, 2008	$6.85	$7.09	$6.75	$6.86	2,429,312
Feb 18, 2008 – Feb 22, 2008	$6.88	$6.96	$6.73	$6.89	1,929,885
Feb 25, 2008 – Feb 29, 2008	$6.89	$7.14	$6.84	$6.84	1,882,966
Mar 3, 2008 – Mar 7, 2008	$6.80	$6.87	$6.29	$6.50	3,031,980
Mar 10, 2008 – Mar 14, 2008	$6.50	$6.66	$6.32	$6.45	2,630,279
Mar 17, 2008 – Mar 20, 2008	$6.38	$6.46	$6.28	$6.40	1,710,437
Mar 24, 2008 – Mar 28, 2008	$6.39	$6.98	$6.38	$6.81	2,510,898
Mar 31, 2008 – Apr 4, 2008	$6.83	$7.35	$6.80	$7.16	2,761,123
Apr 7, 2008 – Apr 11, 2008	$7.22	$7.37	$6.94	$7.01	1,977,423
Apr 14, 2008 – Apr 18, 2008	$6.94	$7.04	$6.74	$6.86	4,235,955
Apr 21, 2008 – Apr 25, 2008	$6.83	$7.16	$6.69	$7.12	3,159,333
Apr 28, 2008 – May 2, 2008	$7.22	$7.40	$7.04	$7.35	2,553,307
May 5, 2008 – May 9, 2008	$7.35	$7.39	$7.15	$7.16	2,611,006
May 12, 2008 – May 16, 2008	$7.18	$7.35	$7.01	$7.29	1,706,848
May 19, 2008 – May 23, 2008	$7.32	$7.35	$6.95	$7.02	1,714,085
May 26, 2008 – May 30, 2008	$6.96	$7.32	$6.96	$7.24	1,813,630
Jun 2, 2008 – Jun 6, 2008	$7.23	$7.38	$7.05	$7.31	2,470,348
Jun 9, 2008 – Jun 13, 2008	$7.33	$7.34	$7.09	$7.31	2,023,881
Jun 16, 2008 – Jun 20, 2008	$7.31	$7.53	$7.06	$7.17	2,161,158
Jun 23, 2008 – Jun 27, 2008	$7.19	$7.25	$6.66	$6.68	2,411,076
Jun 30, 2008 – Jul 4, 2008	$6.81	$7.06	$6.63	$6.68	1,638,392
Jul 7, 2008 – Jul 11, 2008	$6.69	$6.87	$6.36	$6.71	3,290,052
Jul 14, 2008 – Jul 18, 2008	$6.73	$6.89	$6.33	$6.75	2,262,203
Jul 21, 2008 – Jul 25, 2008	$6.81	$7.07	$6.71	$6.90	1,741,457
Jul 28, 2008 – Aug 1, 2008	$6.90	$6.97	$6.68	$6.68	1,415,579
Aug 4, 2008 – Aug 8, 2008	$6.86	$7.04	$6.77	$7.04	1,172,629
Aug 11, 2008 – Aug 15, 2008	$7.06	$7.15	$6.91	$6.96	890,531
Aug 18, 2008 – Aug 22, 2008	$6.99	$7.19	$6.93	$7.19	1,468,277
Aug 25, 2008 – Aug 29, 2008	$7.20	$7.56	$7.13	$7.42	2,516,272
Sep 1, 2008 – Sep 5, 2008	$7.41	$7.51	$7.18	$7.19	2,264,452
Sep 8, 2008 – Sep 12, 2008	$7.27	$7.61	$7.23	$7.38	2,070,934
Sep 15, 2008 – Sep 19, 2008	$7.25	$7.40	$6.58	$6.89	4,253,219
Sep 22, 2008 – Sep 26, 2008	$6.83	$7.19	$6.74	$6.98	2,148,109
Sep 29, 2008 – Oct 3, 2008	$6.92	$7.20	$6.66	$6.66	2,768,831
Oct 6, 2008 – Oct 10, 2008	$6.30	$6.41	$4.85	$6.41	4,636,125
Oct 13, 2008 – Oct 17, 2008	$6.95	$7.01	$5.54	$6.09	2,125,775
Oct 20, 2008 – Oct 24, 2008	$6.10	$6.28	$4.94	$5.82	2,304,744
Oct 27, 2008 – Oct 31, 2008	$5.58	$5.99	$5.28	$5.86	3,513,459
Nov 3, 2008 – Nov 7, 2008	$5.92	$6.36	$5.59	$5.64	2,408,779
Nov 10, 2008 – Nov 14, 2008	$5.78	$5.78	$5.12	$5.17	2,481,962
Nov 17, 2008 – Nov 21, 2008	$5.14	$5.33	$4.22	$4.53	2,710,306
Nov 24, 2008 – Nov 28, 2008	$4.53	$5.27	$4.38	$5.20	2,532,902
Dec 1, 2008 – Dec 5, 2008	$5.01	$5.01	$4.33	$4.72	2,410,474
Dec 8, 2008 – Dec 12, 2008	$4.76	$5.11	$4.41	$4.82	3,615,190
Dec 15, 2008 – Dec 19, 2008	$4.82	$5.07	$4.52	$4.52	3,228,666
Dec 22, 2008 – Dec 24, 2008	$4.54	$4.85	$4.32	$4.83	1,434,584
Dec 29, 2008 – Jan 2, 2009	$4.89	$5.23	$4.78	$5.13	1,362,724
Jan 5, 2009 – Jan 9, 2009	$5.25	$5.57	$4.99	$5.22	2,238,162
Jan 12, 2009 – Jan 16, 2009	$5.23	$5.23	$4.62	$4.79	2,168,708
Jan 19, 2009 – Jan 23, 2009	$4.84	$4.85	$4.49	$4.84	3,142,579
Jan 26, 2009 – Jan 30, 2009	$4.88	$5.39	$4.81	$5.20	3,628,116
Feb 2, 2009 – Feb 6, 2009	$5.26	$5.31	$4.97	$5.06	2,402,864
Feb 9, 2009 – Feb 13, 2009	$5.13	$5.32	$4.71	$4.75	2,703,849
Feb 16, 2009 – Feb 20, 2009	$4.76	$4.76	$4.26	$4.30	3,123,498
Feb 23, 2009 – Feb 27, 2009	$4.40	$4.60	$4.08	$4.58	3,694,952
Mar 2, 2009 – Mar 6, 2009	$4.58	$4.58	$4.07	$4.18	3,352,335
Mar 9, 2009 – Mar 13, 2009	$4.15	$4.53	$4.05	$4.50	3,507,697
Mar 16, 2009 – Mar 20, 2009	$4.53	$4.68	$4.32	$4.32	2,606,862
Mar 23, 2009 – Mar 27, 2009	$4.36	$4.64	$4.33	$4.51	2,447,765
Mar 30, 2009 – Apr 3, 2009	$4.43	$4.67	$4.32	$4.64	3,909,897
Apr 6, 2009 – Apr 9, 2009	$4.64	$4.90	$4.62	$4.79	2,342,185
Apr 13, 2009 – Apr 17, 2009	$4.79	$5.13	$4.72	$5.09	2,430,998
Apr 20, 2009 – Apr 24, 2009	$5.09	$5.34	$4.85	$5.32	2,446,729
Apr 27, 2009 – May 1, 2009	$5.27	$5.41	$4.92	$4.94	3,188,086
May 4, 2009 – May 8, 2009	$5.01	$5.25	$4.81	$5.21	4,799,897
May 11, 2009 – May 15, 2009	$5.20	$5.28	$5.02	$5.05	1,824,666
May 18, 2009 – May 22, 2009	$5.14	$5.35	$5.06	$5.13	2,490,058
May 25, 2009 – May 29, 2009	$5.16	$5.64	$5.10	$5.47	3,748,159
Jun 1, 2009 – Jun 5, 2009	$5.52	$5.83	$5.42	$5.54	5,896,086
Jun 8, 2009 – Jun 12, 2009	$5.52	$5.72	$5.44	$5.69	3,362,887
Jun 15, 2009 – Jun 19, 2009	$5.67	$5.70	$5.41	$5.58	3,973,852
Jun 22, 2009 – Jun 26, 2009	$5.58	$5.69	$5.38	$5.65	2,733,813
Jun 29, 2009 – Jul 3, 2009	$5.65	$5.76	$5.56	$5.59	2,431,049
Jul 6, 2009 – Jul 10, 2009	$5.59	$5.61	$5.22	$5.29	3,906,854
Jul 13, 2009 – Jul 17, 2009	$5.31	$5.67	$5.23	$5.59	3,600,416
Jul 20, 2009 – Jul 24, 2009	$5.60	$5.72	$5.56	$5.69	2,877,687
Jul 27, 2009 – Jul 31, 2009	$5.69	$5.89	$5.58	$5.84	4,021,453
Aug 3, 2009 – Aug 7, 2009	$5.90	$6.30	$5.86	$6.23	2,713,487
Aug 10, 2009 – Aug 14, 2009	$6.25	$6.31	$6.03	$6.21	2,673,658
Aug 17, 2009 – Aug 21, 2009	$6.05	$6.48	$6.02	$6.39	2,168,350
Aug 24, 2009 – Aug 28, 2009	$6.46	$6.56	$6.35	$6.49	2,930,594
Aug 31, 2009 – Sep 4, 2009	$6.49	$6.49	$6.21	$6.40	2,321,319
Sep 7, 2009 – Sep 11, 2009	$6.44	$6.56	$6.29	$6.54	2,038,003
Sep 14, 2009 – Sep 18, 2009	$6.50	$7.17	$6.49	$7.01	2,471,249
Sep 21, 2009 – Sep 25, 2009	$7.01	$7.05	$6.68	$6.82	2,577,863
Sep 28, 2009 – Oct 2, 2009	$6.85	$6.90	$6.54	$6.56	3,502,333
Oct 5, 2009 – Oct 9, 2009	$6.59	$6.90	$6.58	$6.88	2,153,322
Oct 12, 2009 – Oct 16, 2009	$6.88	$7.05	$6.79	$6.84	1,708,050
Oct 19, 2009 – Oct 23, 2009	$6.83	$6.87	$6.54	$6.82	2,430,551
Oct 26, 2009 – Oct 30, 2009	$6.79	$7.08	$6.63	$7.04	4,238,169
Nov 2, 2009 – Nov 6, 2009	$7.03	$7.06	$6.73	$6.89	2,972,267
Nov 9, 2009 – Nov 13, 2009	$6.91	$7.07	$6.89	$6.96	2,056,854
Nov 16, 2009 – Nov 20, 2009	$6.97	$7.36	$6.97	$7.16	2,360,999
Nov 23, 2009 – Nov 27, 2009	$7.20	$7.22	$6.99	$7.04	3,190,155
Nov 30, 2009 – Dec 4, 2009	$7.05	$7.14	$7.04	$7.05	2,278,395
Dec 7, 2009 – Dec 11, 2009	$7.08	$7.21	$7.07	$7.18	1,788,788
Dec 14, 2009 – Dec 18, 2009	$7.20	$7.25	$7.07	$7.23	3,606,668
Dec 21, 2009 – Dec 24, 2009	$7.24	$7.58	$7.20	$7.54	977,623
Dec 28, 2009 – Dec 31, 2009	$7.56	$7.79	$7.50	$7.71	1,118,104
Jan 4, 2010 – Jan 8, 2010	$7.77	$7.77	$7.37	$7.66	4,036,871
Jan 11, 2010 – Jan 15, 2010	$7.67	$7.77	$7.67	$7.73	2,057,185
Jan 18, 2010 – Jan 22, 2010	$7.73	$7.79	$7.50	$7.52	2,614,497
Jan 25, 2010 – Jan 29, 2010	$7.56	$7.69	$7.42	$7.45	2,115,867
Feb 1, 2010 – Feb 5, 2010	$7.46	$7.76	$7.41	$7.47	2,344,850
Feb 8, 2010 – Feb 12, 2010	$7.52	$7.57	$6.81	$6.92	5,511,369
Feb 15, 2010 – Feb 19, 2010	$6.95	$7.36	$6.95	$7.36	3,380,542
Feb 22, 2010 – Feb 26, 2010	$7.40	$7.49	$7.34	$7.49	2,801,026
Mar 1, 2010 – Mar 5, 2010	$7.54	$7.55	$7.33	$7.41	1,779,424
Mar 8, 2010 – Mar 12, 2010	$7.45	$7.54	$7.41	$7.43	1,773,979
Mar 15, 2010 – Mar 19, 2010	$7.45	$7.82	$7.40	$7.60	4,741,441
Mar 22, 2010 – Mar 26, 2010	$7.61	$7.69	$7.35	$7.43	4,741,515
Mar 29, 2010 – Apr 1, 2010	$7.44	$7.47	$7.30	$7.36	2,973,617
Apr 5, 2010 – Apr 9, 2010	$7.40	$7.48	$7.24	$7.28	2,605,235
Apr 12, 2010 – Apr 16, 2010	$7.28	$7.39	$7.22	$7.39	2,493,517
Apr 19, 2010 – Apr 23, 2010	$7.33	$7.75	$7.33	$7.67	3,176,099
Apr 26, 2010 – Apr 30, 2010	$7.63	$7.84	$7.46	$7.72	2,559,181
May 3, 2010 – May 7, 2010	$7.71	$7.85	$7.49	$7.69	2,876,696
May 10, 2010 – May 14, 2010	$7.74	$7.96	$7.69	$7.77	2,720,618
May 17, 2010 – May 21, 2010	$7.83	$7.83	$6.86	$7.38	3,443,335
May 24, 2010 – May 28, 2010	$7.17	$7.77	$7.11	$7.71	2,195,718
May 31, 2010 – Jun 4, 2010	$7.75	$7.76	$7.43	$7.47	1,619,552
Jun 7, 2010 – Jun 11, 2010	$7.49	$7.56	$7.32	$7.48	1,845,553
Jun 14, 2010 – Jun 18, 2010	$7.52	$7.90	$7.50	$7.75	2,715,445
Jun 21, 2010 – Jun 25, 2010	$7.86	$7.93	$7.60	$7.74	1,946,954
Jun 28, 2010 – Jul 2, 2010	$7.79	$7.83	$7.65	$7.71	1,448,971
Jul 5, 2010 – Jul 9, 2010	$7.73	$7.93	$7.58	$7.83	1,671,758
Jul 12, 2010 – Jul 16, 2010	$7.86	$7.97	$7.76	$7.93	1,323,463
Jul 19, 2010 – Jul 23, 2010	$7.94	$8.10	$7.87	$8.02	1,769,131
Jul 26, 2010 – Jul 30, 2010	$8.06	$8.49	$7.92	$8.27	2,502,190
Aug 2, 2010 – Aug 6, 2010	$8.39	$8.50	$8.12	$8.20	2,233,979
Aug 9, 2010 – Aug 13, 2010	$8.19	$8.36	$8.05	$8.25	1,815,447
Aug 16, 2010 – Aug 20, 2010	$8.18	$8.51	$8.13	$8.42	2,131,833
Aug 23, 2010 – Aug 27, 2010	$8.42	$8.75	$8.41	$8.55	3,144,576
Aug 30, 2010 – Sep 3, 2010	$8.57	$8.70	$8.47	$8.57	3,574,359
Sep 6, 2010 – Sep 10, 2010	$8.57	$8.75	$8.50	$8.74	1,528,914
Sep 13, 2010 – Sep 17, 2010	$8.77	$9.18	$8.74	$9.02	4,157,651
Sep 20, 2010 – Sep 24, 2010	$9.07	$9.43	$9.02	$9.21	3,216,071
Sep 27, 2010 – Oct 1, 2010	$9.24	$9.42	$9.19	$9.28	2,550,470
Oct 4, 2010 – Oct 8, 2010	$9.32	$9.32	$9.11	$9.17	2,414,648
Oct 11, 2010 – Oct 15, 2010	$9.17	$9.32	$9.11	$9.18	1,584,555
Oct 18, 2010 – Oct 22, 2010	$9.22	$9.38	$9.15	$9.33	1,909,619
Oct 25, 2010 – Oct 29, 2010	$9.35	$9.51	$9.27	$9.50	2,204,144
Nov 1, 2010 – Nov 5, 2010	$9.50	$9.64	$9.43	$9.43	2,421,478
Nov 8, 2010 – Nov 12, 2010	$9.48	$9.64	$9.00	$9.05	2,616,288
Nov 15, 2010 – Nov 19, 2010	$9.08	$9.14	$8.97	$9.08	1,624,241
Nov 22, 2010 – Nov 26, 2010	$9.14	$9.14	$8.90	$9.04	1,757,156
Nov 29, 2010 – Dec 3, 2010	$9.09	$9.20	$8.93	$9.16	2,432,820
Dec 6, 2010 – Dec 10, 2010	$9.17	$9.17	$8.92	$8.96	3,164,401
Dec 13, 2010 – Dec 17, 2010	$8.96	$9.01	$8.75	$8.87	5,952,789
Dec 20, 2010 – Dec 24, 2010	$8.88	$9.11	$8.82	$9.09	1,990,644
Dec 27, 2010 – Dec 31, 2010	$9.13	$9.20	$9.10	$9.16	910,623
Jan 3, 2011 – Jan 7, 2011	$9.17	$9.31	$9.15	$9.20	2,012,009
Jan 10, 2011 – Jan 14, 2011	$9.20	$9.47	$9.15	$9.45	3,233,046
Jan 17, 2011 – Jan 21, 2011	$9.48	$9.60	$9.30	$9.30	3,030,565
Jan 24, 2011 – Jan 28, 2011	$9.39	$9.87	$9.35	$9.74	2,889,838
Jan 31, 2011 – Feb 4, 2011	$9.83	$9.87	$9.58	$9.75	2,300,784
Feb 7, 2011 – Feb 11, 2011	$9.79	$9.79	$9.53	$9.72	4,433,149
Feb 14, 2011 – Feb 18, 2011	$9.74	$10.07	$9.71	$10.02	1,825,591
Feb 21, 2011 – Feb 25, 2011	$10.02	$10.02	$9.84	$10.00	1,209,008
Feb 28, 2011 – Mar 4, 2011	$10.00	$10.25	$9.92	$9.95	2,165,978
Mar 7, 2011 – Mar 11, 2011	$9.96	$10.13	$9.63	$9.68	1,700,233
Mar 14, 2011 – Mar 18, 2011	$9.77	$10.02	$9.68	$9.96	2,964,030
Mar 21, 2011 – Mar 25, 2011	$10.04	$10.36	$9.92	$10.22	2,252,701
Mar 28, 2011 – Apr 1, 2011	$10.22	$10.77	$10.22	$10.50	3,464,562
Apr 4, 2011 – Apr 8, 2011	$10.56	$10.63	$10.25	$10.56	1,585,669
Apr 11, 2011 – Apr 15, 2011	$10.50	$10.60	$10.43	$10.46	2,138,892
Apr 18, 2011 – Apr 21, 2011	$10.43	$10.60	$10.38	$10.53	1,568,644
Apr 25, 2011 – Apr 29, 2011	$10.56	$10.76	$10.51	$10.76	1,461,081
May 2, 2011 – May 6, 2011	$10.70	$10.92	$10.66	$10.69	1,991,976
May 9, 2011 – May 13, 2011	$10.74	$11.11	$10.67	$11.08	2,141,414
May 16, 2011 – May 20, 2011	$11.08	$11.12	$10.73	$10.80	2,181,878
May 23, 2011 – May 27, 2011	$10.82	$10.91	$10.73	$10.89	1,730,052
May 30, 2011 – Jun 3, 2011	$10.90	$10.99	$10.45	$10.76	1,895,203
Jun 6, 2011 – Jun 10, 2011	$10.73	$10.80	$10.47	$10.78	2,021,277
Jun 13, 2011 – Jun 17, 2011	$10.75	$10.94	$10.73	$10.78	4,364,673
Jun 20, 2011 – Jun 24, 2011	$10.79	$11.06	$10.79	$11.01	1,480,505
Jun 27, 2011 – Jun 30, 2011	$11.00	$11.22	$11.00	$11.12	1,624,358
Jul 4, 2011 – Jul 8, 2011	$11.12	$11.22	$11.04	$11.14	1,317,500
Jul 11, 2011 – Jul 15, 2011	$11.14	$11.31	$11.01	$11.17	1,648,957
Jul 18, 2011 – Jul 22, 2011	$11.13	$11.53	$11.10	$11.53	1,240,225
Jul 25, 2011 – Jul 29, 2011	$11.47	$11.52	$11.01	$11.18	1,539,024
Aug 1, 2011 – Aug 5, 2011	$11.24	$11.24	$10.53	$10.53	2,847,309
Aug 8, 2011 – Aug 12, 2011	$10.00	$11.00	$9.07	$10.85	3,764,976
Aug 15, 2011 – Aug 19, 2011	$11.00	$11.00	$10.25	$10.29	1,712,902
Aug 22, 2011 – Aug 26, 2011	$10.46	$11.02	$10.33	$10.87	2,421,685
Aug 29, 2011 – Sep 2, 2011	$10.91	$11.13	$10.78	$10.80	1,880,699
Sep 5, 2011 – Sep 9, 2011	$10.69	$11.01	$10.60	$10.85	2,069,052
Sep 12, 2011 – Sep 16, 2011	$10.70	$11.23	$10.70	$11.17	2,904,674
Sep 19, 2011 – Sep 23, 2011	$11.17	$11.38	$10.90	$11.10	3,394,116
Sep 26, 2011 – Sep 30, 2011	$11.07	$11.41	$11.04	$11.29	3,243,384
Oct 3, 2011 – Oct 7, 2011	$11.27	$11.27	$10.47	$10.59	3,292,815
Oct 10, 2011 – Oct 14, 2011	$10.84	$11.04	$10.71	$10.93	1,827,017
Oct 17, 2011 – Oct 21, 2011	$10.94	$11.00	$10.74	$10.85	2,200,920
Oct 24, 2011 – Oct 28, 2011	$10.84	$11.08	$10.66	$10.86	2,716,329
Oct 31, 2011 – Nov 4, 2011	$10.84	$11.06	$10.83	$10.87	1,829,436
Nov 7, 2011 – Nov 11, 2011	$10.93	$11.09	$10.86	$10.95	2,059,701
Nov 14, 2011 – Nov 18, 2011	$10.95	$11.08	$10.95	$10.98	1,649,388
Nov 21, 2011 – Nov 25, 2011	$10.97	$10.97	$10.73	$10.82	1,551,068
Nov 28, 2011 – Dec 2, 2011	$10.91	$11.35	$10.89	$11.06	1,961,842
Dec 5, 2011 – Dec 9, 2011	$11.07	$11.29	$11.04	$11.24	1,643,163
Dec 12, 2011 – Dec 16, 2011	$11.22	$11.46	$11.10	$11.35	2,874,662
Dec 19, 2011 – Dec 23, 2011	$11.35	$11.52	$11.32	$11.41	1,164,601
Dec 26, 2011 – Dec 30, 2011	$11.55	$11.70	$11.41	$11.64	635,199
Jan 2, 2012 – Jan 6, 2012	$11.74	$11.74	$11.53	$11.58	1,179,827
Jan 9, 2012 – Jan 13, 2012	$11.59	$11.80	$11.55	$11.67	1,430,053
Jan 16, 2012 – Jan 20, 2012	$11.71	$11.81	$11.53	$11.56	2,070,420
Jan 23, 2012 – Jan 27, 2012	$11.56	$11.62	$11.37	$11.51	2,069,624
Jan 30, 2012 – Feb 3, 2012	$11.47	$11.61	$11.25	$11.50	2,929,673
Feb 6, 2012 – Feb 10, 2012	$11.49	$11.88	$11.48	$11.86	3,013,808
Feb 13, 2012 – Feb 17, 2012	$11.89	$12.00	$11.70	$12.00	1,638,418
Feb 20, 2012 – Feb 24, 2012	$12.02	$12.04	$11.72	$11.82	3,014,148
Feb 27, 2012 – Mar 2, 2012	$11.88	$12.27	$11.82	$12.22	2,313,668
Mar 5, 2012 – Mar 9, 2012	$12.26	$12.29	$12.08	$12.11	2,129,625
Mar 12, 2012 – Mar 16, 2012	$12.13	$12.19	$11.92	$11.95	3,823,932
Mar 19, 2012 – Mar 23, 2012	$11.97	$12.02	$11.62	$11.79	2,457,129
Mar 26, 2012 – Mar 30, 2012	$11.86	$12.07	$11.72	$12.06	3,270,119
Apr 2, 2012 – Apr 5, 2012	$12.09	$12.20	$11.98	$12.11	1,621,657
Apr 9, 2012 – Apr 13, 2012	$12.10	$12.15	$11.90	$11.95	3,084,103
Apr 16, 2012 – Apr 20, 2012	$11.95	$11.97	$11.83	$11.95	1,384,812
Apr 23, 2012 – Apr 27, 2012	$11.91	$12.17	$11.84	$12.09	1,993,377
Apr 30, 2012 – May 4, 2012	$12.10	$12.24	$12.01	$12.06	1,447,470
May 7, 2012 – May 11, 2012	$12.03	$12.35	$12.03	$12.34	2,678,763
May 14, 2012 – May 18, 2012	$12.32	$12.45	$12.12	$12.13	1,194,341
May 21, 2012 – May 25, 2012	$12.11	$12.32	$11.99	$12.18	1,163,162
May 28, 2012 – Jun 1, 2012	$12.21	$12.24	$11.91	$12.00	2,138,680
Jun 4, 2012 – Jun 8, 2012	$12.01	$12.07	$11.80	$11.97	1,698,484
Jun 11, 2012 – Jun 15, 2012	$11.97	$12.00	$11.58	$11.59	3,001,510
Jun 18, 2012 – Jun 22, 2012	$11.71	$12.25	$11.67	$12.25	1,941,825
Jun 25, 2012 – Jun 29, 2012	$12.26	$12.51	$12.17	$12.51	1,656,304
Jul 2, 2012 – Jul 6, 2012	$12.52	$12.74	$12.42	$12.53	2,034,316
Jul 9, 2012 – Jul 13, 2012	$12.55	$12.79	$12.32	$12.69	1,173,865
Jul 16, 2012 – Jul 20, 2012	$12.65	$13.00	$12.63	$12.91	1,533,052
Jul 23, 2012 – Jul 27, 2012	$12.87	$13.25	$12.75	$13.06	2,084,655
Jul 30, 2012 – Aug 3, 2012	$13.08	$13.15	$12.80	$12.90	2,624,382
Aug 6, 2012 – Aug 10, 2012	$12.92	$13.08	$12.85	$12.93	1,539,277
Aug 13, 2012 – Aug 17, 2012	$12.93	$13.14	$12.90	$13.06	1,882,747
Aug 20, 2012 – Aug 24, 2012	$13.07	$13.13	$12.88	$12.90	1,448,094
Aug 27, 2012 – Aug 31, 2012	$12.90	$12.96	$12.55	$12.58	1,909,607
Sep 3, 2012 – Sep 7, 2012	$12.68	$13.27	$12.64	$13.03	3,530,776
Sep 10, 2012 – Sep 14, 2012	$13.07	$13.09	$12.62	$12.63	3,116,932
Sep 17, 2012 – Sep 21, 2012	$12.64	$12.71	$12.47	$12.47	3,457,825
Sep 24, 2012 – Sep 28, 2012	$12.49	$12.71	$12.46	$12.66	2,685,368
Oct 1, 2012 – Oct 5, 2012	$12.66	$12.71	$12.35	$12.45	2,463,638
Oct 8, 2012 – Oct 12, 2012	$12.46	$12.51	$12.25	$12.35	1,512,070
Oct 15, 2012 – Oct 19, 2012	$12.38	$12.59	$12.28	$12.35	1,953,578
Oct 22, 2012 – Oct 26, 2012	$12.35	$12.46	$12.12	$12.40	1,648,835
Oct 29, 2012 – Nov 2, 2012	$12.44	$12.67	$12.32	$12.52	2,061,857
Nov 5, 2012 – Nov 9, 2012	$12.56	$12.60	$12.24	$12.32	2,929,899
Nov 12, 2012 – Nov 16, 2012	$12.37	$12.39	$11.95	$12.14	1,532,775
Nov 19, 2012 – Nov 23, 2012	$12.29	$12.37	$12.17	$12.37	1,922,393
Nov 26, 2012 – Nov 30, 2012	$12.32	$12.44	$12.24	$12.44	1,765,512
Dec 3, 2012 – Dec 7, 2012	$12.51	$12.75	$12.37	$12.73	1,836,466
Dec 10, 2012 – Dec 14, 2012	$12.73	$12.87	$12.61	$12.64	2,360,706
Dec 17, 2012 – Dec 21, 2012	$12.64	$12.76	$12.51	$12.64	3,007,021
Dec 24, 2012 – Dec 28, 2012	$12.62	$12.91	$12.62	$12.69	536,495
Dec 31, 2012 – Jan 4, 2013	$12.70	$12.93	$12.53	$12.66	2,368,979
Jan 7, 2013 – Jan 11, 2013	$12.67	$12.76	$12.56	$12.65	2,588,553
Jan 14, 2013 – Jan 18, 2013	$12.67	$12.71	$12.59	$12.65	2,908,788
Jan 21, 2013 – Jan 25, 2013	$12.67	$12.73	$12.37	$12.43	2,189,864
Jan 28, 2013 – Feb 1, 2013	$12.44	$12.56	$12.32	$12.54	4,709,207
Feb 4, 2013 – Feb 8, 2013	$12.49	$12.68	$12.46	$12.59	2,286,734
Feb 11, 2013 – Feb 15, 2013	$12.60	$12.86	$12.60	$12.77	2,514,077
Feb 18, 2013 – Feb 22, 2013	$12.82	$12.96	$12.79	$12.92	2,088,199
Feb 25, 2013 – Mar 1, 2013	$12.96	$13.01	$12.65	$12.86	2,574,618
Mar 4, 2013 – Mar 8, 2013	$12.85	$12.94	$12.67	$12.73	2,234,749
Mar 11, 2013 – Mar 15, 2013	$12.77	$12.93	$12.61	$12.80	5,249,055
Mar 18, 2013 – Mar 22, 2013	$12.73	$12.77	$12.43	$12.73	2,785,437
Mar 25, 2013 – Mar 28, 2013	$12.72	$13.05	$12.71	$13.04	1,628,796
Apr 1, 2013 – Apr 5, 2013	$13.00	$13.03	$12.84	$12.92	2,149,301
Apr 8, 2013 – Apr 12, 2013	$12.91	$13.34	$12.91	$13.09	2,923,277
Apr 15, 2013 – Apr 19, 2013	$13.02	$13.27	$12.98	$13.22	1,549,737
Apr 22, 2013 – Apr 26, 2013	$13.26	$13.60	$13.24	$13.58	2,058,597
Apr 29, 2013 – May 3, 2013	$13.55	$13.94	$13.54	$13.75	3,416,146
May 6, 2013 – May 10, 2013	$13.75	$13.80	$13.40	$13.43	2,801,784
May 13, 2013 – May 17, 2013	$13.43	$13.74	$13.38	$13.53	2,287,144
May 20, 2013 – May 24, 2013	$13.61	$13.78	$13.36	$13.58	1,727,702
May 27, 2013 – May 31, 2013	$13.54	$13.58	$12.80	$13.00	2,911,743
Jun 3, 2013 – Jun 7, 2013	$13.05	$13.05	$12.33	$12.68	3,597,535
Jun 10, 2013 – Jun 14, 2013	$12.68	$12.71	$12.03	$12.39	3,367,214
Jun 17, 2013 – Jun 21, 2013	$12.43	$12.67	$11.68	$11.68	4,808,552
Jun 24, 2013 – Jun 28, 2013	$11.59	$12.08	$11.19	$12.01	5,041,251
Jul 1, 2013 – Jul 5, 2013	$12.25	$12.44	$11.84	$12.11	2,912,370
Jul 8, 2013 – Jul 12, 2013	$12.09	$12.28	$11.87	$12.03	3,238,988
Jul 15, 2013 – Jul 19, 2013	$12.06	$12.30	$11.92	$11.93	2,198,501
Jul 22, 2013 – Jul 26, 2013	$11.97	$11.97	$11.53	$11.67	2,315,844
Jul 29, 2013 – Aug 2, 2013	$11.69	$11.89	$11.46	$11.61	2,670,118
Aug 5, 2013 – Aug 9, 2013	$11.62	$11.77	$11.41	$11.60	2,426,322
Aug 12, 2013 – Aug 16, 2013	$11.68	$11.74	$11.21	$11.38	3,190,877
Aug 19, 2013 – Aug 23, 2013	$11.35	$11.79	$11.30	$11.54	4,391,895
Aug 26, 2013 – Aug 30, 2013	$11.58	$11.65	$11.31	$11.31	3,597,324
Sep 2, 2013 – Sep 6, 2013	$11.41	$11.46	$11.29	$11.36	2,416,004
Sep 9, 2013 – Sep 13, 2013	$11.39	$11.62	$11.29	$11.60	2,780,219
Sep 16, 2013 – Sep 20, 2013	$11.68	$12.05	$11.60	$11.60	5,247,821
Sep 23, 2013 – Sep 27, 2013	$11.64	$11.84	$11.58	$11.79	2,422,229
Sep 30, 2013 – Oct 4, 2013	$11.79	$11.89	$11.51	$11.55	2,390,492
Oct 7, 2013 – Oct 11, 2013	$11.54	$11.94	$11.54	$11.72	2,135,494
Oct 14, 2013 – Oct 18, 2013	$11.72	$12.47	$11.68	$12.37	2,409,522
Oct 21, 2013 – Oct 25, 2013	$12.43	$12.50	$12.07	$12.39	4,265,696
Oct 28, 2013 – Nov 1, 2013	$12.39	$12.50	$12.18	$12.38	2,144,493
Nov 4, 2013 – Nov 8, 2013	$12.44	$12.49	$11.82	$11.90	2,816,383
Nov 11, 2013 – Nov 15, 2013	$11.87	$12.11	$11.85	$12.09	2,000,096
Nov 18, 2013 – Nov 22, 2013	$12.12	$12.28	$11.91	$12.17	3,522,376
Nov 25, 2013 – Nov 29, 2013	$12.19	$12.23	$11.99	$12.00	1,934,552
Dec 2, 2013 – Dec 6, 2013	$12.00	$12.01	$11.71	$12.01	2,389,200
Dec 9, 2013 – Dec 13, 2013	$12.01	$12.13	$11.73	$11.79	2,181,263
Dec 16, 2013 – Dec 20, 2013	$11.79	$12.24	$11.75	$12.05	3,256,764
Dec 23, 2013 – Dec 27, 2013	$12.06	$12.06	$11.87	$11.98	792,078
Dec 30, 2013 – Jan 3, 2014	$11.97	$12.22	$11.95	$12.18	900,140
Jan 6, 2014 – Jan 10, 2014	$12.20	$12.48	$12.19	$12.42	2,402,191
Jan 13, 2014 – Jan 17, 2014	$12.43	$12.49	$12.00	$12.10	2,306,410
Jan 20, 2014 – Jan 24, 2014	$12.13	$12.21	$11.98	$11.99	2,870,643
Jan 27, 2014 – Jan 31, 2014	$12.04	$12.31	$11.99	$12.18	2,333,984
Feb 3, 2014 – Feb 7, 2014	$12.20	$12.55	$12.12	$12.50	3,495,930
Feb 10, 2014 – Feb 14, 2014	$12.51	$12.89	$12.46	$12.89	2,984,658
Feb 17, 2014 – Feb 21, 2014	$12.90	$13.20	$12.90	$13.02	2,202,979
Feb 24, 2014 – Feb 28, 2014	$13.02	$13.05	$12.82	$12.96	2,508,510
Mar 3, 2014 – Mar 7, 2014	$12.92	$13.08	$12.83	$12.96	2,052,653
Mar 10, 2014 – Mar 14, 2014	$12.92	$13.15	$12.86	$13.07	1,519,353
Mar 17, 2014 – Mar 21, 2014	$13.05	$13.14	$12.89	$13.03	2,601,142
Mar 24, 2014 – Mar 28, 2014	$12.98	$13.11	$12.89	$13.10	2,175,560
Mar 31, 2014 – Apr 4, 2014	$13.10	$13.22	$12.98	$13.00	1,871,565
Apr 7, 2014 – Apr 11, 2014	$12.99	$13.52	$12.99	$13.49	2,645,576
Apr 14, 2014 – Apr 17, 2014	$13.46	$13.72	$13.46	$13.66	1,655,139
Apr 21, 2014 – Apr 25, 2014	$13.65	$13.71	$13.43	$13.49	1,453,378
Apr 28, 2014 – May 2, 2014	$13.51	$13.66	$13.43	$13.49	1,387,384
May 5, 2014 – May 9, 2014	$13.45	$13.63	$13.41	$13.61	1,900,859
May 12, 2014 – May 16, 2014	$13.64	$13.99	$13.60	$13.89	2,116,980
May 19, 2014 – May 23, 2014	$13.84	$13.98	$13.65	$13.72	1,499,084
May 26, 2014 – May 30, 2014	$13.70	$13.80	$13.57	$13.67	2,476,656
Jun 2, 2014 – Jun 6, 2014	$13.74	$14.02	$13.72	$13.94	2,379,543
Jun 9, 2014 – Jun 13, 2014	$13.98	$13.98	$13.32	$13.43	2,430,039
Jun 16, 2014 – Jun 20, 2014	$13.41	$13.69	$13.27	$13.61	2,545,063
Jun 23, 2014 – Jun 27, 2014	$13.64	$13.75	$13.55	$13.75	1,688,293
Jun 30, 2014 – Jul 4, 2014	$13.74	$13.79	$13.54	$13.54	1,295,689
Jul 7, 2014 – Jul 11, 2014	$13.55	$13.62	$13.33	$13.53	2,111,302
Jul 14, 2014 – Jul 18, 2014	$13.51	$13.80	$13.51	$13.76	1,543,071
Jul 21, 2014 – Jul 25, 2014	$13.75	$14.04	$13.73	$13.90	1,327,324
Jul 28, 2014 – Aug 1, 2014	$13.89	$14.08	$13.57	$13.74	2,160,895
Aug 4, 2014 – Aug 8, 2014	$13.75	$13.82	$13.34	$13.47	1,932,169
Aug 11, 2014 – Aug 15, 2014	$13.49	$13.65	$13.43	$13.48	2,436,110
Aug 18, 2014 – Aug 22, 2014	$13.51	$13.84	$13.49	$13.72	1,827,252
Aug 25, 2014 – Aug 29, 2014	$13.68	$13.80	$13.57	$13.72	1,704,564
Sep 1, 2014 – Sep 5, 2014	$13.70	$13.88	$13.69	$13.73	3,241,124
Sep 8, 2014 – Sep 12, 2014	$13.71	$13.79	$13.29	$13.33	3,394,392
Sep 15, 2014 – Sep 19, 2014	$13.38	$13.40	$13.02	$13.02	5,621,093
Sep 22, 2014 – Sep 26, 2014	$13.07	$13.13	$12.90	$13.04	2,335,451
Sep 29, 2014 – Oct 3, 2014	$13.02	$13.16	$12.78	$13.04	2,178,152
Oct 6, 2014 – Oct 10, 2014	$13.07	$13.33	$12.88	$13.27	2,126,137
Oct 13, 2014 – Oct 17, 2014	$13.23	$13.46	$12.80	$13.02	2,759,642
Oct 20, 2014 – Oct 24, 2014	$13.12	$13.52	$13.12	$13.48	1,850,209
Oct 27, 2014 – Oct 31, 2014	$13.44	$13.59	$13.34	$13.57	1,628,091
Nov 3, 2014 – Nov 7, 2014	$13.57	$13.73	$13.27	$13.29	2,316,169
Nov 10, 2014 – Nov 14, 2014	$13.34	$13.69	$13.30	$13.65	3,457,974
Nov 17, 2014 – Nov 21, 2014	$13.62	$13.87	$13.62	$13.85	2,459,035
Nov 24, 2014 – Nov 28, 2014	$13.82	$14.08	$13.66	$14.02	2,577,318
Dec 1, 2014 – Dec 5, 2014	$14.04	$14.07	$13.39	$13.40	3,798,795
Dec 8, 2014 – Dec 12, 2014	$13.35	$13.48	$13.15	$13.27	3,386,725
Dec 15, 2014 – Dec 19, 2014	$13.25	$13.82	$13.20	$13.82	5,290,126
Dec 22, 2014 – Dec 24, 2014	$13.81	$13.89	$13.69	$13.84	1,023,419
Dec 29, 2014 – Jan 2, 2015	$13.90	$13.95	$13.61	$13.78	1,662,199
Jan 5, 2015 – Jan 9, 2015	$13.78	$14.86	$13.78	$14.85	3,943,400
Jan 12, 2015 – Jan 16, 2015	$14.82	$15.07	$14.30	$14.62	4,730,218
Jan 19, 2015 – Jan 23, 2015	$14.56	$15.51	$14.55	$15.39	3,229,202
Jan 26, 2015 – Jan 30, 2015	$15.36	$15.53	$15.16	$15.24	2,700,344
Feb 2, 2015 – Feb 6, 2015	$15.32	$15.43	$14.95	$14.99	2,969,041
Feb 9, 2015 – Feb 13, 2015	$14.93	$15.17	$14.72	$15.05	2,604,237
Feb 16, 2015 – Feb 20, 2015	$15.02	$15.26	$14.95	$15.23	2,242,491
Feb 23, 2015 – Feb 27, 2015	$15.26	$15.40	$14.98	$15.21	3,087,853
Mar 2, 2015 – Mar 6, 2015	$15.26	$15.38	$14.26	$14.36	3,031,574
Mar 9, 2015 – Mar 13, 2015	$14.40	$14.51	$14.26	$14.49	1,416,398
Mar 16, 2015 – Mar 20, 2015	$14.53	$14.84	$14.37	$14.81	2,738,799
Mar 23, 2015 – Mar 27, 2015	$14.82	$15.31	$14.82	$14.98	2,832,466
Mar 30, 2015 – Apr 2, 2015	$14.93	$15.50	$14.78	$15.38	2,549,157
Apr 6, 2015 – Apr 10, 2015	$15.32	$15.53	$15.11	$15.16	2,145,296
Apr 13, 2015 – Apr 17, 2015	$15.13	$15.37	$14.80	$15.35	2,380,247
Apr 20, 2015 – Apr 24, 2015	$15.38	$15.58	$15.31	$15.55	2,160,954
Apr 27, 2015 – May 1, 2015	$15.60	$15.85	$15.46	$15.62	3,127,772
May 4, 2015 – May 8, 2015	$15.64	$15.64	$15.12	$15.32	3,534,297
May 11, 2015 – May 15, 2015	$15.36	$15.38	$15.07	$15.36	2,829,403
May 18, 2015 – May 22, 2015	$15.34	$15.39	$15.02	$15.02	1,279,984
May 25, 2015 – May 29, 2015	$15.03	$15.05	$14.57	$14.57	2,129,124
Jun 1, 2015 – Jun 5, 2015	$14.57	$14.84	$14.29	$14.30	1,716,710
Jun 8, 2015 – Jun 12, 2015	$14.30	$14.31	$13.97	$14.04	1,845,914
Jun 15, 2015 – Jun 19, 2015	$14.02	$14.59	$13.91	$14.35	3,306,429
Jun 22, 2015 – Jun 26, 2015	$14.31	$14.49	$14.09	$14.19	3,094,111
Jun 29, 2015 – Jul 3, 2015	$14.08	$14.31	$13.80	$13.80	1,334,419
Jul 6, 2015 – Jul 10, 2015	$13.84	$14.64	$13.83	$14.41	3,076,080
Jul 13, 2015 – Jul 17, 2015	$14.53	$14.73	$14.40	$14.68	2,088,857
Jul 20, 2015 – Jul 24, 2015	$14.66	$14.66	$13.96	$14.02	1,939,235
Jul 27, 2015 – Jul 31, 2015	$14.00	$14.26	$13.64	$14.22	2,208,492
Aug 3, 2015 – Aug 7, 2015	$14.19	$14.26	$13.33	$13.60	3,919,652
Aug 10, 2015 – Aug 14, 2015	$13.59	$13.91	$13.47	$13.80	2,168,562
Aug 17, 2015 – Aug 21, 2015	$13.79	$13.87	$13.27	$13.35	2,545,484
Aug 24, 2015 – Aug 28, 2015	$12.61	$13.36	$11.75	$13.15	2,863,800
Aug 31, 2015 – Sep 4, 2015	$13.15	$13.28	$12.83	$13.05	2,600,113
Sep 7, 2015 – Sep 11, 2015	$13.20	$13.23	$12.77	$12.79	1,465,559
Sep 14, 2015 – Sep 18, 2015	$12.82	$13.05	$12.60	$12.66	2,865,683
Sep 21, 2015 – Sep 25, 2015	$12.73	$13.53	$12.67	$13.31	2,702,910
Sep 28, 2015 – Oct 2, 2015	$13.30	$13.80	$13.24	$13.73	2,625,881
Oct 5, 2015 – Oct 9, 2015	$13.81	$13.92	$13.56	$13.83	2,394,289
Oct 12, 2015 – Oct 16, 2015	$13.90	$14.03	$13.61	$13.94	1,822,729
Oct 19, 2015 – Oct 23, 2015	$13.95	$14.35	$13.93	$14.08	2,044,612
Oct 26, 2015 – Oct 30, 2015	$14.14	$14.14	$13.66	$13.72	2,385,265
Nov 2, 2015 – Nov 6, 2015	$13.76	$13.99	$13.46	$13.78	2,934,403
Nov 9, 2015 – Nov 13, 2015	$13.77	$13.78	$13.16	$13.29	2,139,537
Nov 16, 2015 – Nov 20, 2015	$13.30	$13.70	$13.24	$13.70	1,608,238
Nov 23, 2015 – Nov 27, 2015	$13.69	$13.70	$13.39	$13.66	2,138,436
Nov 30, 2015 – Dec 4, 2015	$13.66	$13.94	$13.35	$13.40	2,773,493
Dec 7, 2015 – Dec 11, 2015	$13.38	$13.46	$13.06	$13.14	2,036,780
Dec 14, 2015 – Dec 18, 2015	$13.15	$13.57	$12.86	$13.40	3,254,813
Dec 21, 2015 – Dec 24, 2015	$13.47	$13.49	$12.99	$13.14	1,535,102
Dec 28, 2015 – Dec 31, 2015	$13.22	$13.28	$12.87	$12.87	1,068,232
Jan 4, 2016 – Jan 8, 2016	$12.81	$12.84	$12.31	$12.44	4,456,362
Jan 11, 2016 – Jan 15, 2016	$12.46	$12.75	$12.12	$12.72	4,032,527
Jan 18, 2016 – Jan 22, 2016	$12.63	$13.06	$12.36	$13.03	4,348,403
Jan 25, 2016 – Jan 29, 2016	$13.04	$13.63	$12.93	$13.50	3,594,318
Feb 1, 2016 – Feb 5, 2016	$13.37	$13.82	$13.18	$13.77	3,401,050
Feb 8, 2016 – Feb 12, 2016	$13.75	$13.81	$13.15	$13.50	3,227,336
Feb 15, 2016 – Feb 19, 2016	$13.62	$14.01	$13.46	$13.85	2,374,464
Feb 22, 2016 – Feb 26, 2016	$13.92	$14.34	$13.87	$14.07	2,279,067
Feb 29, 2016 – Mar 4, 2016	$14.06	$14.51	$14.02	$14.38	3,025,168
Mar 7, 2016 – Mar 11, 2016	$14.42	$14.77	$14.28	$14.67	1,766,470
Mar 14, 2016 – Mar 18, 2016	$14.68	$15.26	$14.57	$14.87	3,481,451
Mar 21, 2016 – Mar 24, 2016	$14.84	$14.95	$14.36	$14.44	1,816,571
Mar 28, 2016 – Apr 1, 2016	$14.43	$14.74	$14.35	$14.66	2,802,825
Apr 4, 2016 – Apr 8, 2016	$14.83	$14.91	$14.65	$14.78	2,139,670
Apr 11, 2016 – Apr 15, 2016	$14.76	$14.89	$14.58	$14.66	2,016,684
Apr 18, 2016 – Apr 22, 2016	$14.59	$15.25	$14.59	$14.74	2,797,404
Apr 25, 2016 – Apr 29, 2016	$14.69	$15.15	$14.69	$15.08	1,773,584
May 2, 2016 – May 6, 2016	$15.11	$15.24	$14.80	$15.20	1,813,459
May 9, 2016 – May 13, 2016	$15.17	$15.75	$15.17	$15.65	2,856,193
May 16, 2016 – May 20, 2016	$15.66	$15.87	$15.28	$15.61	2,622,050
May 23, 2016 – May 27, 2016	$15.62	$15.69	$15.42	$15.58	1,634,171
May 30, 2016 – Jun 3, 2016	$15.62	$15.74	$15.13	$15.31	3,418,798
Jun 6, 2016 – Jun 10, 2016	$15.31	$15.79	$15.27	$15.69	3,039,867
Jun 13, 2016 – Jun 17, 2016	$15.57	$15.78	$15.50	$15.65	2,257,579
Jun 20, 2016 – Jun 24, 2016	$15.65	$15.90	$15.35	$15.83	1,377,325
Jun 27, 2016 – Jun 30, 2016	$15.76	$16.36	$15.73	$16.35	2,342,862
Jul 4, 2016 – Jul 8, 2016	$16.39	$16.91	$16.20	$16.57	2,914,894
Jul 11, 2016 – Jul 15, 2016	$16.57	$16.69	$15.92	$16.10	2,551,926
Jul 18, 2016 – Jul 22, 2016	$16.02	$16.44	$15.99	$16.29	1,938,174
Jul 25, 2016 – Jul 29, 2016	$16.25	$16.36	$16.00	$16.22	1,924,566
Aug 1, 2016 – Aug 5, 2016	$16.19	$16.27	$15.75	$15.81	2,090,785
Aug 8, 2016 – Aug 12, 2016	$15.80	$15.94	$15.59	$15.72	2,249,835
Aug 15, 2016 – Aug 19, 2016	$15.76	$16.11	$15.67	$15.97	1,780,655
Aug 22, 2016 – Aug 26, 2016	$15.99	$16.18	$15.60	$15.69	1,530,327
Aug 29, 2016 – Sep 2, 2016	$15.73	$15.83	$15.38	$15.72	2,602,302
Sep 5, 2016 – Sep 9, 2016	$15.76	$15.81	$15.16	$15.18	2,243,572
Sep 12, 2016 – Sep 16, 2016	$15.11	$15.23	$14.80	$15.06	4,814,313
Sep 19, 2016 – Sep 23, 2016	$15.06	$15.70	$15.06	$15.45	2,033,190
Sep 26, 2016 – Sep 30, 2016	$15.37	$15.59	$15.30	$15.37	2,186,416
Oct 3, 2016 – Oct 7, 2016	$15.34	$15.35	$14.54	$14.87	2,967,794
Oct 10, 2016 – Oct 14, 2016	$14.83	$15.08	$14.48	$14.98	1,814,838
Oct 17, 2016 – Oct 21, 2016	$14.98	$15.15	$14.82	$14.91	2,908,677
Oct 24, 2016 – Oct 28, 2016	$14.93	$14.96	$14.44	$14.75	3,077,387
Oct 31, 2016 – Nov 4, 2016	$14.76	$15.10	$14.47	$14.95	5,855,641
Nov 7, 2016 – Nov 11, 2016	$15.06	$15.06	$14.49	$14.60	4,307,021
Nov 14, 2016 – Nov 18, 2016	$14.53	$14.99	$14.23	$14.84	3,309,350
Nov 21, 2016 – Nov 25, 2016	$14.90	$15.06	$14.80	$14.97	1,895,656
Nov 28, 2016 – Dec 2, 2016	$14.98	$15.43	$14.98	$15.30	4,396,792
Dec 5, 2016 – Dec 9, 2016	$15.35	$15.35	$15.01	$15.24	3,181,970
Dec 12, 2016 – Dec 16, 2016	$15.23	$15.28	$14.55	$14.71	4,236,820
Dec 19, 2016 – Dec 23, 2016	$14.75	$15.08	$14.69	$15.03	2,178,508
Dec 26, 2016 – Dec 30, 2016	$15.08	$15.30	$14.97	$15.24	1,011,043
Jan 2, 2017 – Jan 6, 2017	$15.24	$15.59	$15.08	$15.49	1,891,310
Jan 9, 2017 – Jan 13, 2017	$15.52	$15.53	$14.94	$15.05	2,850,683
Jan 16, 2017 – Jan 20, 2017	$15.08	$15.10	$14.90	$15.00	2,613,570
Jan 23, 2017 – Jan 27, 2017	$15.04	$15.05	$14.79	$14.82	3,025,008
Jan 30, 2017 – Feb 3, 2017	$14.83	$14.99	$14.70	$14.95	2,227,905
Feb 6, 2017 – Feb 10, 2017	$14.95	$15.36	$14.86	$15.27	2,835,306
Feb 13, 2017 – Feb 17, 2017	$15.28	$15.48	$14.99	$15.45	2,492,456
Feb 20, 2017 – Feb 24, 2017	$15.48	$15.67	$15.36	$15.47	2,552,574
Feb 27, 2017 – Mar 3, 2017	$15.44	$15.45	$15.12	$15.21	3,000,491
Mar 6, 2017 – Mar 10, 2017	$15.18	$15.30	$14.66	$14.79	3,435,144
Mar 13, 2017 – Mar 17, 2017	$14.83	$15.00	$14.61	$15.00	3,428,707
Mar 20, 2017 – Mar 24, 2017	$14.95	$15.01	$14.73	$14.92	2,626,367
Mar 27, 2017 – Mar 31, 2017	$14.93	$15.21	$14.83	$15.19	2,422,361
Apr 3, 2017 – Apr 7, 2017	$15.21	$15.37	$15.13	$15.26	2,579,757
Apr 10, 2017 – Apr 13, 2017	$15.19	$15.36	$15.14	$15.26	1,114,057
Apr 17, 2017 – Apr 21, 2017	$15.23	$15.46	$15.23	$15.38	2,625,066
Apr 24, 2017 – Apr 28, 2017	$15.39	$15.42	$14.93	$15.10	3,439,552
May 1, 2017 – May 5, 2017	$15.07	$15.26	$14.79	$14.97	1,817,380
May 8, 2017 – May 12, 2017	$14.99	$15.12	$14.85	$14.88	1,833,698
May 15, 2017 – May 19, 2017	$14.87	$15.04	$14.59	$14.73	2,783,162
May 22, 2017 – May 26, 2017	$14.71	$14.89	$14.66	$14.81	1,948,383
May 29, 2017 – Jun 2, 2017	$14.75	$14.89	$14.64	$14.87	2,108,352
Jun 5, 2017 – Jun 9, 2017	$14.89	$14.90	$14.70	$14.85	1,362,254
Jun 12, 2017 – Jun 16, 2017	$14.86	$14.87	$14.40	$14.47	3,091,382
Jun 19, 2017 – Jun 23, 2017	$14.45	$14.56	$14.14	$14.15	4,267,851
Jun 26, 2017 – Jun 30, 2017	$14.15	$14.32	$13.97	$14.08	3,735,599
Jul 3, 2017 – Jul 7, 2017	$14.07	$14.30	$13.99	$14.21	2,435,793
Jul 10, 2017 – Jul 14, 2017	$14.22	$14.32	$14.06	$14.30	2,638,737
Jul 17, 2017 – Jul 21, 2017	$14.33	$14.34	$14.04	$14.15	2,056,669
Jul 24, 2017 – Jul 28, 2017	$14.15	$14.25	$13.96	$14.10	2,124,779
Jul 31, 2017 – Aug 4, 2017	$14.12	$14.33	$14.00	$14.05	2,852,909
Aug 7, 2017 – Aug 11, 2017	$14.12	$14.17	$13.98	$14.10	2,447,405
Aug 14, 2017 – Aug 18, 2017	$14.16	$14.19	$14.03	$14.11	3,106,578
Aug 21, 2017 – Aug 25, 2017	$14.11	$14.12	$13.99	$13.99	1,630,723
Aug 28, 2017 – Sep 1, 2017	$14.02	$14.06	$13.85	$14.04	2,046,042
Sep 4, 2017 – Sep 8, 2017	$14.04	$14.09	$13.94	$14.07	2,497,366
Sep 11, 2017 – Sep 15, 2017	$14.08	$14.16	$13.91	$14.08	3,282,211
Sep 18, 2017 – Sep 22, 2017	$14.04	$14.11	$13.95	$13.99	1,819,172
Sep 25, 2017 – Sep 29, 2017	$14.00	$14.23	$13.98	$14.20	2,164,071
Oct 2, 2017 – Oct 6, 2017	$14.33	$14.76	$14.20	$14.64	3,689,108
Oct 9, 2017 – Oct 13, 2017	$14.66	$14.88	$14.47	$14.79	4,528,893
Oct 16, 2017 – Oct 20, 2017	$14.82	$14.82	$14.52	$14.53	2,379,910
Oct 23, 2017 – Oct 27, 2017	$14.52	$14.70	$14.50	$14.68	2,088,065
Oct 30, 2017 – Nov 3, 2017	$14.71	$14.80	$14.48	$14.79	2,408,508
Nov 6, 2017 – Nov 10, 2017	$14.79	$15.31	$14.76	$15.25	3,245,108
Nov 13, 2017 – Nov 17, 2017	$15.24	$15.35	$15.13	$15.19	3,609,095
Nov 20, 2017 – Nov 24, 2017	$15.15	$15.23	$15.03	$15.19	1,499,279
Nov 27, 2017 – Dec 1, 2017	$15.14	$15.18	$14.76	$14.94	3,418,937
Dec 4, 2017 – Dec 8, 2017	$14.93	$14.95	$14.72	$14.88	3,468,263
Dec 11, 2017 – Dec 15, 2017	$14.85	$15.03	$14.83	$14.95	3,158,752
Dec 18, 2017 – Dec 22, 2017	$14.95	$15.13	$14.92	$14.97	3,116,944
Dec 25, 2017 – Dec 29, 2017	$14.94	$15.27	$14.65	$14.66	2,812,542
Jan 1, 2018 – Jan 5, 2018	$14.68	$14.81	$14.62	$14.68	2,798,259
Jan 8, 2018 – Jan 12, 2018	$14.66	$14.87	$14.30	$14.45	3,672,431
Jan 15, 2018 – Jan 19, 2018	$14.42	$14.63	$14.41	$14.52	3,291,837
Jan 22, 2018 – Jan 26, 2018	$14.50	$14.85	$14.49	$14.83	3,367,892
Jan 29, 2018 – Feb 2, 2018	$14.82	$14.83	$14.21	$14.29	4,333,020
Feb 5, 2018 – Feb 9, 2018	$14.25	$14.42	$13.94	$14.07	4,541,637
Feb 12, 2018 – Feb 16, 2018	$14.16	$14.68	$14.00	$14.67	5,834,374
Feb 19, 2018 – Feb 23, 2018	$14.59	$14.63	$14.23	$14.25	4,346,958
Feb 26, 2018 – Mar 2, 2018	$14.26	$14.46	$14.10	$14.22	3,541,193
Mar 5, 2018 – Mar 9, 2018	$14.27	$14.69	$14.24	$14.49	3,608,966
Mar 12, 2018 – Mar 16, 2018	$14.50	$14.66	$14.34	$14.36	5,524,006
Mar 19, 2018 – Mar 23, 2018	$14.37	$14.60	$14.34	$14.34	3,184,027
Mar 26, 2018 – Mar 29, 2018	$14.40	$14.49	$14.21	$14.44	2,294,063
Apr 2, 2018 – Apr 6, 2018	$14.44	$14.58	$14.32	$14.32	2,670,545
Apr 9, 2018 – Apr 13, 2018	$14.34	$14.44	$14.10	$14.19	2,227,610
Apr 16, 2018 – Apr 20, 2018	$14.18	$14.35	$14.12	$14.23	3,430,661
Apr 23, 2018 – Apr 27, 2018	$14.27	$14.32	$14.03	$14.31	2,885,149
Apr 30, 2018 – May 4, 2018	$14.30	$14.49	$14.22	$14.36	3,508,863
May 7, 2018 – May 11, 2018	$14.35	$14.81	$14.33	$14.69	5,195,104
May 14, 2018 – May 18, 2018	$14.70	$14.78	$14.40	$14.57	3,765,493
May 21, 2018 – May 25, 2018	$14.58	$14.70	$14.55	$14.58	3,145,576
May 28, 2018 – Jun 1, 2018	$14.59	$14.72	$14.44	$14.63	3,939,601
Jun 4, 2018 – Jun 8, 2018	$14.63	$14.97	$14.58	$14.90	3,191,654
Jun 11, 2018 – Jun 15, 2018	$14.89	$15.03	$14.67	$15.00	4,557,215
Jun 18, 2018 – Jun 22, 2018	$14.94	$15.10	$14.88	$15.03	2,894,840
Jun 25, 2018 – Jun 29, 2018	$15.04	$15.15	$14.91	$14.98	4,965,069
Jul 2, 2018 – Jul 6, 2018	$14.94	$15.44	$14.94	$15.28	2,278,691
Jul 9, 2018 – Jul 13, 2018	$15.33	$15.40	$15.07	$15.29	3,843,722
Jul 16, 2018 – Jul 20, 2018	$15.24	$15.40	$15.21	$15.26	2,693,085
Jul 23, 2018 – Jul 27, 2018	$15.23	$15.49	$15.23	$15.45	3,409,160
Jul 30, 2018 – Aug 3, 2018	$15.48	$15.80	$15.39	$15.80	3,851,046
Aug 6, 2018 – Aug 10, 2018	$15.57	$15.75	$15.30	$15.38	2,595,853
Aug 13, 2018 – Aug 17, 2018	$15.42	$15.79	$15.31	$15.73	3,807,934
Aug 20, 2018 – Aug 24, 2018	$15.71	$15.89	$15.58	$15.68	3,507,860
Aug 27, 2018 – Aug 31, 2018	$15.70	$15.92	$15.60	$15.82	3,191,021
Sep 3, 2018 – Sep 7, 2018	$15.73	$15.91	$15.69	$15.90	3,390,768
Sep 10, 2018 – Sep 14, 2018	$15.94	$16.17	$15.86	$16.07	4,178,639
Sep 17, 2018 – Sep 21, 2018	$16.03	$16.09	$15.41	$15.57	9,695,832
Sep 24, 2018 – Sep 28, 2018	$15.54	$15.65	$15.40	$15.53	3,439,367
Oct 1, 2018 – Oct 5, 2018	$15.53	$15.56	$15.07	$15.13	2,982,563
Oct 8, 2018 – Oct 12, 2018	$15.09	$15.18	$14.87	$15.04	3,505,321
Oct 15, 2018 – Oct 19, 2018	$15.04	$15.24	$14.91	$15.17	4,910,292
Oct 22, 2018 – Oct 26, 2018	$15.21	$15.39	$14.98	$15.31	4,636,984
Oct 29, 2018 – Nov 2, 2018	$15.36	$15.40	$15.04	$15.08	4,374,456
Nov 5, 2018 – Nov 9, 2018	$15.14	$15.65	$15.14	$15.61	4,588,465
Nov 12, 2018 – Nov 16, 2018	$15.57	$15.85	$15.56	$15.81	3,877,547
Nov 19, 2018 – Nov 23, 2018	$15.79	$15.86	$15.50	$15.63	3,086,429
Nov 26, 2018 – Nov 30, 2018	$15.62	$15.82	$15.42	$15.72	3,931,803
Dec 3, 2018 – Dec 7, 2018	$15.72	$15.90	$15.43	$15.75	4,276,445
Dec 10, 2018 – Dec 14, 2018	$15.74	$15.90	$15.56	$15.67	4,526,584
Dec 17, 2018 – Dec 21, 2018	$15.62	$15.66	$15.08	$15.13	5,372,380
Dec 24, 2018 – Dec 28, 2018	$15.04	$15.24	$14.86	$15.11	2,839,525
Dec 31, 2018 – Jan 4, 2019	$15.14	$15.27	$15.02	$15.10	3,050,307
Jan 7, 2019 – Jan 11, 2019	$15.14	$15.67	$15.04	$15.63	4,683,415
Jan 14, 2019 – Jan 18, 2019	$15.55	$15.82	$15.53	$15.71	3,386,959
Jan 21, 2019 – Jan 25, 2019	$15.69	$15.94	$15.66	$15.90	3,280,445
Jan 28, 2019 – Feb 1, 2019	$15.91	$16.13	$15.87	$16.00	3,986,769
Feb 4, 2019 – Feb 8, 2019	$16.01	$16.30	$16.00	$16.21	2,228,321
Feb 11, 2019 – Feb 15, 2019	$16.20	$16.41	$16.03	$16.14	3,594,335
Feb 18, 2019 – Feb 22, 2019	$16.19	$16.24	$16.09	$16.09	2,195,277
Feb 25, 2019 – Mar 1, 2019	$16.13	$16.32	$15.97	$16.14	4,080,005
Mar 4, 2019 – Mar 8, 2019	$16.13	$16.42	$16.08	$16.32	2,871,616
Mar 11, 2019 – Mar 15, 2019	$16.33	$16.60	$16.33	$16.57	4,501,775
Mar 18, 2019 – Mar 22, 2019	$16.56	$17.05	$16.45	$16.97	3,646,710
Mar 25, 2019 – Mar 29, 2019	$16.80	$17.26	$16.80	$17.15	4,109,851
Apr 1, 2019 – Apr 5, 2019	$17.17	$17.20	$16.91	$16.94	2,842,148
Apr 8, 2019 – Apr 12, 2019	$16.97	$17.16	$16.88	$17.13	2,915,445
Apr 15, 2019 – Apr 18, 2019	$17.12	$17.14	$16.63	$16.81	2,422,839
Apr 22, 2019 – Apr 26, 2019	$16.78	$16.86	$16.61	$16.78	2,935,641
Apr 29, 2019 – May 3, 2019	$16.81	$16.94	$16.70	$16.76	2,829,597
May 6, 2019 – May 10, 2019	$16.74	$17.06	$16.74	$16.90	3,389,676
May 13, 2019 – May 17, 2019	$16.90	$17.26	$16.84	$17.12	3,072,002
May 20, 2019 – May 24, 2019	$17.13	$17.49	$17.06	$17.31	2,761,070
May 27, 2019 – May 31, 2019	$17.31	$17.43	$16.95	$17.06	3,163,252
Jun 3, 2019 – Jun 7, 2019	$17.11	$17.61	$16.86	$17.48	2,627,252
Jun 10, 2019 – Jun 14, 2019	$17.44	$17.62	$17.27	$17.55	1,782,278
Jun 17, 2019 – Jun 21, 2019	$17.54	$17.71	$17.38	$17.43	3,373,327
Jun 24, 2019 – Jun 28, 2019	$17.49	$17.53	$16.86	$17.08	3,869,243
Jul 1, 2019 – Jul 5, 2019	$17.11	$17.46	$17.10	$17.39	1,711,514
Jul 8, 2019 – Jul 12, 2019	$17.31	$17.52	$17.30	$17.35	2,109,736
Jul 15, 2019 – Jul 19, 2019	$17.30	$17.34	$16.91	$17.09	2,892,643
Jul 22, 2019 – Jul 26, 2019	$17.15	$17.31	$16.94	$17.22	3,586,104
Jul 29, 2019 – Aug 2, 2019	$17.24	$17.41	$17.07	$17.19	2,699,812
Aug 5, 2019 – Aug 9, 2019	$17.16	$17.57	$17.05	$17.34	2,151,875
Aug 12, 2019 – Aug 16, 2019	$17.32	$17.51	$17.25	$17.43	2,284,107
Aug 19, 2019 – Aug 23, 2019	$17.35	$17.70	$17.35	$17.40	2,055,205
Aug 26, 2019 – Aug 30, 2019	$17.40	$17.68	$17.40	$17.55	2,440,741
Sep 2, 2019 – Sep 6, 2019	$17.51	$17.88	$17.14	$17.20	3,677,612
Sep 9, 2019 – Sep 13, 2019	$17.23	$17.37	$17.11	$17.21	2,794,468
Sep 16, 2019 – Sep 20, 2019	$17.21	$17.66	$17.15	$17.61	3,727,361
Sep 23, 2019 – Sep 27, 2019	$17.58	$17.78	$17.46	$17.53	2,797,581
Sep 30, 2019 – Oct 4, 2019	$17.59	$17.82	$17.35	$17.73	2,899,950
Oct 7, 2019 – Oct 11, 2019	$17.68	$18.03	$17.63	$17.64	2,986,937
Oct 14, 2019 – Oct 18, 2019	$17.69	$17.81	$17.31	$17.70	3,195,921
Oct 21, 2019 – Oct 25, 2019	$17.76	$17.81	$17.53	$17.63	2,891,348
Oct 28, 2019 – Nov 1, 2019	$17.63	$17.80	$17.43	$17.75	3,275,505
Nov 4, 2019 – Nov 8, 2019	$17.73	$17.87	$17.54	$17.66	3,122,825
Nov 11, 2019 – Nov 15, 2019	$17.69	$17.95	$17.46	$17.94	2,796,134
Nov 18, 2019 – Nov 22, 2019	$17.91	$17.98	$17.79	$17.93	2,395,261
Nov 25, 2019 – Nov 29, 2019	$17.95	$18.34	$17.91	$18.23	2,383,177
Dec 2, 2019 – Dec 6, 2019	$18.24	$18.70	$18.04	$18.66	3,170,202
Dec 9, 2019 – Dec 13, 2019	$18.65	$18.76	$17.84	$17.93	5,456,525
Dec 16, 2019 – Dec 20, 2019	$18.00	$18.11	$17.86	$18.02	5,042,852
Dec 23, 2019 – Dec 27, 2019	$18.06	$18.17	$17.91	$18.12	1,315,165
Dec 30, 2019 – Jan 3, 2020	$18.12	$18.17	$17.69	$18.01	2,180,927
Jan 6, 2020 – Jan 10, 2020	$18.05	$18.16	$17.90	$18.07	2,558,193
Jan 13, 2020 – Jan 17, 2020	$18.06	$18.52	$17.99	$18.51	3,345,183
Jan 20, 2020 – Jan 24, 2020	$18.48	$18.75	$18.43	$18.52	2,183,969
Jan 27, 2020 – Jan 31, 2020	$18.47	$18.57	$18.33	$18.41	3,304,558
Feb 3, 2020 – Feb 7, 2020	$18.45	$18.79	$18.34	$18.76	4,536,927
Feb 10, 2020 – Feb 14, 2020	$18.75	$18.86	$18.59	$18.75	4,029,622
Feb 17, 2020 – Feb 21, 2020	$18.75	$18.86	$18.61	$18.64	3,134,188
Feb 24, 2020 – Feb 28, 2020	$18.58	$18.80	$16.77	$17.06	7,744,153
Mar 2, 2020 – Mar 6, 2020	$17.08	$18.05	$17.08	$17.65	5,865,991
Mar 9, 2020 – Mar 13, 2020	$17.00	$17.07	$14.05	$15.02	14,422,599
Mar 16, 2020 – Mar 20, 2020	$13.61	$13.78	$9.89	$10.45	12,847,368
Mar 23, 2020 – Mar 27, 2020	$10.20	$11.75	$8.44	$10.93	10,648,004
Mar 30, 2020 – Apr 3, 2020	$10.98	$11.73	$9.99	$10.20	8,764,819
Apr 6, 2020 – Apr 9, 2020	$10.46	$12.69	$10.21	$12.18	10,471,981
Apr 13, 2020 – Apr 17, 2020	$12.33	$12.33	$10.98	$11.40	8,685,343
Apr 20, 2020 – Apr 24, 2020	$11.30	$11.58	$10.07	$10.38	11,636,167
Apr 27, 2020 – May 1, 2020	$10.56	$11.79	$10.35	$10.51	21,152,510
May 4, 2020 – May 8, 2020	$10.29	$10.85	$10.09	$10.31	10,502,858
May 11, 2020 – May 15, 2020	$10.32	$10.33	$9.10	$9.49	9,617,874
May 18, 2020 – May 22, 2020	$9.90	$10.35	$9.81	$9.87	7,009,697
May 25, 2020 – May 29, 2020	$9.98	$10.74	$9.87	$10.14	25,467,855
Jun 1, 2020 – Jun 5, 2020	$10.20	$12.24	$10.07	$12.02	12,101,692
Jun 8, 2020 – Jun 12, 2020	$12.33	$12.74	$11.02	$11.60	12,361,722
Jun 15, 2020 – Jun 19, 2020	$11.29	$11.97	$10.93	$11.00	10,699,228
Jun 22, 2020 – Jun 26, 2020	$11.07	$11.15	$10.41	$10.49	7,264,041
Jun 29, 2020 – Jul 3, 2020	$10.46	$11.22	$10.35	$10.90	8,910,709
Jul 6, 2020 – Jul 10, 2020	$11.12	$11.14	$10.29	$10.46	7,540,897
Jul 13, 2020 – Jul 17, 2020	$10.64	$10.81	$10.32	$10.66	7,625,432
Jul 20, 2020 – Jul 24, 2020	$10.70	$10.92	$10.43	$10.47	5,654,132
Jul 27, 2020 – Jul 31, 2020	$10.50	$10.92	$10.32	$10.59	10,049,032
Aug 3, 2020 – Aug 7, 2020	$10.59	$10.83	$10.49	$10.79	8,442,963
Aug 10, 2020 – Aug 14, 2020	$10.83	$11.41	$10.83	$10.98	9,063,391
Aug 17, 2020 – Aug 21, 2020	$10.97	$11.13	$10.81	$10.93	5,827,036
Aug 24, 2020 – Aug 28, 2020	$11.05	$11.22	$10.87	$11.04	6,794,953
Aug 31, 2020 – Sep 4, 2020	$11.11	$11.11	$10.52	$10.65	12,503,639
Sep 7, 2020 – Sep 11, 2020	$10.64	$10.93	$10.29	$10.41	7,659,853
Sep 14, 2020 – Sep 18, 2020	$10.52	$10.97	$10.41	$10.63	14,858,879
Sep 21, 2020 – Sep 25, 2020	$10.52	$10.54	$9.73	$10.08	10,912,773
Sep 28, 2020 – Oct 2, 2020	$10.18	$10.41	$9.95	$10.37	9,639,199
Oct 5, 2020 – Oct 9, 2020	$10.36	$10.69	$10.21	$10.62	7,369,738
Oct 12, 2020 – Oct 16, 2020	$10.63	$10.69	$10.38	$10.48	7,082,656
Oct 19, 2020 – Oct 23, 2020	$10.52	$10.85	$10.34	$10.84	5,843,476
Oct 26, 2020 – Oct 30, 2020	$10.81	$10.81	$10.17	$10.43	8,328,159
Nov 2, 2020 – Nov 6, 2020	$10.50	$10.85	$10.39	$10.61	6,455,056
Nov 9, 2020 – Nov 13, 2020	$11.14	$12.09	$11.14	$11.82	14,700,260
Nov 16, 2020 – Nov 20, 2020	$12.17	$12.86	$12.15	$12.52	13,358,813
Nov 23, 2020 – Nov 27, 2020	$12.69	$13.38	$12.59	$13.26	9,784,908
Nov 30, 2020 – Dec 4, 2020	$13.14	$13.27	$11.86	$12.88	16,039,972
Dec 7, 2020 – Dec 11, 2020	$12.65	$13.03	$12.58	$12.67	7,935,915
Dec 14, 2020 – Dec 18, 2020	$12.68	$13.25	$12.68	$12.70	8,186,162
Dec 21, 2020 – Dec 24, 2020	$12.48	$12.50	$12.25	$12.41	4,484,906
Dec 28, 2020 – Dec 31, 2020	$12.42	$12.52	$12.22	$12.32	3,409,739
Jan 4, 2021 – Jan 8, 2021	$12.36	$12.73	$11.98	$12.68	7,902,968
Jan 11, 2021 – Jan 15, 2021	$12.61	$13.05	$12.45	$12.92	7,110,960
Jan 18, 2021 – Jan 22, 2021	$12.91	$13.26	$12.78	$12.91	5,982,156
Jan 25, 2021 – Jan 29, 2021	$12.84	$12.97	$12.48	$12.58	7,432,282
Feb 1, 2021 – Feb 5, 2021	$12.56	$13.39	$12.55	$13.31	6,691,461
Feb 8, 2021 – Feb 12, 2021	$13.31	$13.38	$13.04	$13.29	6,320,081
Feb 15, 2021 – Feb 19, 2021	$13.30	$13.46	$13.12	$13.35	4,563,311
Feb 22, 2021 – Feb 26, 2021	$13.25	$14.73	$13.25	$14.06	11,241,639
Mar 1, 2021 – Mar 5, 2021	$14.20	$14.77	$13.88	$14.12	10,919,165
Mar 8, 2021 – Mar 12, 2021	$14.19	$14.57	$14.10	$14.37	6,044,767
Mar 15, 2021 – Mar 19, 2021	$14.35	$14.77	$14.31	$14.53	7,269,197
Mar 22, 2021 – Mar 26, 2021	$14.53	$14.66	$14.16	$14.63	4,057,692
Mar 29, 2021 – Apr 1, 2021	$14.65	$14.67	$14.39	$14.50	4,159,609
Apr 5, 2021 – Apr 9, 2021	$14.52	$15.10	$14.45	$15.03	7,235,165
Apr 12, 2021 – Apr 16, 2021	$15.00	$15.14	$14.76	$15.04	7,095,425
Apr 19, 2021 – Apr 23, 2021	$15.04	$15.44	$14.95	$15.28	3,723,298
Apr 26, 2021 – Apr 30, 2021	$15.23	$15.81	$15.12	$15.71	6,071,844
May 3, 2021 – May 7, 2021	$15.77	$16.21	$15.49	$15.92	7,599,441
May 10, 2021 – May 14, 2021	$15.92	$16.01	$15.31	$15.70	7,764,785
May 17, 2021 – May 21, 2021	$15.65	$15.92	$15.55	$15.76	3,335,648
May 24, 2021 – May 28, 2021	$15.74	$15.98	$15.66	$15.93	4,079,363
May 31, 2021 – Jun 4, 2021	$15.95	$16.14	$15.87	$16.12	4,336,711
Jun 7, 2021 – Jun 11, 2021	$16.12	$16.59	$16.12	$16.35	6,776,637
Jun 14, 2021 – Jun 18, 2021	$16.38	$16.47	$16.14	$16.29	5,222,062
Jun 21, 2021 – Jun 25, 2021	$16.17	$16.70	$16.17	$16.53	5,455,917
Jun 28, 2021 – Jul 2, 2021	$16.53	$16.78	$16.41	$16.69	2,628,784
Jul 5, 2021 – Jul 9, 2021	$16.70	$17.33	$16.67	$17.31	4,572,783
Jul 12, 2021 – Jul 16, 2021	$17.14	$17.41	$17.08	$17.15	3,786,279
Jul 19, 2021 – Jul 23, 2021	$16.92	$17.20	$16.57	$16.91	4,771,203
Jul 26, 2021 – Jul 30, 2021	$17.07	$17.27	$16.87	$17.06	2,993,061
Aug 2, 2021 – Aug 6, 2021	$17.04	$17.19	$16.70	$17.08	3,385,303
Aug 9, 2021 – Aug 13, 2021	$17.05	$17.07	$16.60	$16.71	4,973,142
Aug 16, 2021 – Aug 20, 2021	$16.67	$16.84	$16.27	$16.51	3,278,452
Aug 23, 2021 – Aug 27, 2021	$16.51	$17.10	$16.35	$17.00	3,482,377
Aug 30, 2021 – Sep 3, 2021	$16.96	$17.14	$16.90	$17.09	3,129,487
Sep 6, 2021 – Sep 10, 2021	$17.05	$17.32	$16.88	$17.03	2,745,734
Sep 13, 2021 – Sep 17, 2021	$16.97	$17.26	$16.97	$17.11	3,902,593
Sep 20, 2021 – Sep 24, 2021	$16.97	$17.17	$16.68	$16.87	3,739,225
Sep 27, 2021 – Oct 1, 2021	$16.93	$16.95	$16.24	$16.60	5,229,883
Oct 4, 2021 – Oct 8, 2021	$16.53	$16.96	$16.26	$16.88	3,089,765
Oct 11, 2021 – Oct 15, 2021	$16.86	$17.31	$16.73	$17.13	3,414,313
Oct 18, 2021 – Oct 22, 2021	$17.11	$17.41	$17.02	$17.16	4,219,764
Oct 25, 2021 – Oct 29, 2021	$17.17	$17.28	$16.94	$17.00	3,873,157
Nov 1, 2021 – Nov 5, 2021	$16.98	$17.72	$16.87	$17.48	4,143,888
Nov 8, 2021 – Nov 12, 2021	$17.47	$17.53	$17.22	$17.25	3,049,455
Nov 15, 2021 – Nov 19, 2021	$17.27	$17.53	$17.17	$17.42	4,043,415
Nov 22, 2021 – Nov 26, 2021	$17.40	$17.50	$16.94	$16.98	7,266,775
Nov 29, 2021 – Dec 3, 2021	$17.00	$17.09	$16.00	$16.36	6,192,950
Dec 6, 2021 – Dec 10, 2021	$16.49	$16.97	$16.38	$16.84	5,158,046
Dec 13, 2021 – Dec 17, 2021	$16.89	$17.28	$16.65	$17.23	7,871,657
Dec 20, 2021 – Dec 24, 2021	$16.83	$17.48	$16.78	$17.34	3,889,681
Dec 27, 2021 – Dec 31, 2021	$17.27	$17.71	$17.27	$17.62	1,671,340
Jan 3, 2022 – Jan 7, 2022	$17.62	$17.76	$17.24	$17.45	4,481,938
Jan 10, 2022 – Jan 14, 2022	$17.36	$17.68	$17.32	$17.44	3,261,410
Jan 17, 2022 – Jan 21, 2022	$17.40	$17.53	$16.89	$16.94	4,487,270
Jan 24, 2022 – Jan 28, 2022	$16.55	$17.00	$16.07	$16.92	5,520,384
Jan 31, 2022 – Feb 4, 2022	$16.87	$17.58	$16.82	$17.46	4,639,532
Feb 7, 2022 – Feb 11, 2022	$17.41	$18.75	$17.23	$18.27	9,535,297
Feb 14, 2022 – Feb 18, 2022	$18.24	$19.28	$18.23	$19.08	6,615,449
Feb 21, 2022 – Feb 25, 2022	$18.97	$19.71	$18.83	$19.38	4,133,434
Feb 28, 2022 – Mar 4, 2022	$19.24	$19.69	$19.17	$19.26	5,646,838
Mar 7, 2022 – Mar 11, 2022	$19.15	$19.90	$18.73	$19.86	4,700,880
Mar 14, 2022 – Mar 18, 2022	$19.77	$20.21	$19.50	$20.02	7,193,885
Mar 21, 2022 – Mar 25, 2022	$19.95	$20.10	$19.64	$19.81	3,152,368
Mar 28, 2022 – Apr 1, 2022	$19.77	$20.04	$19.51	$19.86	3,967,406
Apr 4, 2022 – Apr 8, 2022	$19.81	$19.88	$18.91	$19.35	4,462,056
Apr 11, 2022 – Apr 14, 2022	$19.21	$19.43	$18.98	$19.24	3,422,053
Apr 18, 2022 – Apr 22, 2022	$19.18	$19.66	$19.04	$19.08	3,665,400
Apr 25, 2022 – Apr 29, 2022	$18.96	$19.24	$18.68	$18.70	5,912,430
May 2, 2022 – May 6, 2022	$18.68	$18.68	$17.65	$17.77	4,052,612
May 9, 2022 – May 13, 2022	$17.60	$17.60	$16.10	$17.12	9,399,762
May 16, 2022 – May 20, 2022	$16.97	$17.59	$16.97	$17.25	4,956,757
May 23, 2022 – May 27, 2022	$17.44	$17.82	$17.09	$17.73	3,943,319
May 30, 2022 – Jun 3, 2022	$17.78	$17.88	$17.46	$17.64	4,206,526
Jun 6, 2022 – Jun 10, 2022	$17.68	$17.71	$16.69	$16.75	3,255,946
Jun 13, 2022 – Jun 17, 2022	$16.43	$16.53	$15.18	$15.48	6,178,625
Jun 20, 2022 – Jun 24, 2022	$15.57	$16.07	$15.49	$15.95	4,231,931
Jun 27, 2022 – Jun 30, 2022	$15.99	$16.29	$15.47	$15.73	4,757,366
Jul 4, 2022 – Jul 8, 2022	$15.67	$15.93	$15.34	$15.85	3,630,413
Jul 11, 2022 – Jul 15, 2022	$15.74	$15.86	$15.13	$15.23	3,602,975
Jul 18, 2022 – Jul 22, 2022	$15.36	$16.05	$15.31	$15.94	2,316,909
Jul 25, 2022 – Jul 29, 2022	$15.99	$16.24	$15.78	$16.21	2,624,011
Aug 1, 2022 – Aug 5, 2022	$16.22	$16.36	$15.86	$16.11	3,531,612
Aug 8, 2022 – Aug 12, 2022	$16.15	$17.01	$16.10	$16.95	3,949,975
Aug 15, 2022 – Aug 19, 2022	$16.99	$17.03	$16.71	$16.80	2,968,481
Aug 22, 2022 – Aug 26, 2022	$16.60	$16.66	$16.20	$16.29	4,778,924
Aug 29, 2022 – Sep 2, 2022	$16.24	$16.42	$15.57	$15.81	3,492,656
Sep 5, 2022 – Sep 9, 2022	$15.80	$16.22	$15.64	$16.20	2,256,614
Sep 12, 2022 – Sep 16, 2022	$16.29	$16.65	$15.68	$15.83	5,340,736
Sep 19, 2022 – Sep 23, 2022	$15.67	$16.00	$14.67	$14.78	4,103,073
Sep 26, 2022 – Sep 30, 2022	$14.64	$14.88	$14.20	$14.81	5,082,634
Oct 3, 2022 – Oct 7, 2022	$14.89	$15.47	$14.77	$14.82	6,310,904
Oct 10, 2022 – Oct 14, 2022	$14.60	$15.09	$14.30	$14.73	3,161,798
Oct 17, 2022 – Oct 21, 2022	$14.86	$15.31	$14.62	$14.93	3,319,395
Oct 24, 2022 – Oct 28, 2022	$14.96	$15.78	$14.79	$15.63	4,278,477
Oct 31, 2022 – Nov 4, 2022	$15.57	$15.76	$15.18	$15.72	3,788,375
Nov 7, 2022 – Nov 11, 2022	$15.88	$17.19	$15.70	$17.05	6,330,976
Nov 14, 2022 – Nov 18, 2022	$16.99	$17.10	$16.51	$16.80	3,700,613
Nov 21, 2022 – Nov 25, 2022	$16.71	$17.22	$16.71	$17.20	4,339,250
Nov 28, 2022 – Dec 2, 2022	$17.09	$17.18	$16.78	$16.89	4,049,166
Dec 5, 2022 – Dec 9, 2022	$16.90	$16.96	$16.59	$16.77	2,504,351
Dec 12, 2022 – Dec 16, 2022	$16.78	$17.16	$16.54	$16.69	2,962,937
Dec 19, 2022 – Dec 23, 2022	$16.70	$17.09	$16.19	$16.89	2,659,419
Dec 26, 2022 – Dec 30, 2022	$16.86	$17.07	$16.65	$17.02	1,060,612
Jan 2, 2023 – Jan 6, 2023	$16.88	$17.36	$16.88	$17.30	3,630,648
Jan 9, 2023 – Jan 13, 2023	$17.32	$18.33	$17.18	$18.13	3,090,456
Jan 16, 2023 – Jan 20, 2023	$18.10	$18.41	$18.01	$18.28	2,640,518
Jan 23, 2023 – Jan 27, 2023	$18.25	$18.80	$18.24	$18.73	3,565,733
Jan 30, 2023 – Feb 3, 2023	$18.66	$19.07	$18.53	$18.64	3,951,325
Feb 6, 2023 – Feb 10, 2023	$18.43	$18.49	$17.97	$18.18	2,860,196
Feb 13, 2023 – Feb 17, 2023	$18.15	$18.28	$17.55	$18.04	4,384,330
Feb 20, 2023 – Feb 24, 2023	$17.93	$18.02	$17.51	$17.69	2,444,836
Feb 27, 2023 – Mar 3, 2023	$17.66	$17.99	$17.34	$17.79	4,946,505
Mar 6, 2023 – Mar 10, 2023	$17.85	$18.01	$17.01	$17.07	3,358,517
Mar 13, 2023 – Mar 17, 2023	$16.85	$17.36	$16.25	$16.30	6,243,729
Mar 20, 2023 – Mar 24, 2023	$16.25	$16.55	$15.84	$16.20	3,681,976
Mar 27, 2023 – Mar 31, 2023	$16.21	$16.62	$16.11	$16.62	3,040,015
Apr 3, 2023 – Apr 6, 2023	$16.69	$17.01	$16.51	$16.97	3,372,002
Apr 10, 2023 – Apr 14, 2023	$16.83	$17.70	$16.81	$17.39	3,470,531
Apr 17, 2023 – Apr 21, 2023	$17.28	$17.75	$17.27	$17.47	2,313,592
Apr 24, 2023 – Apr 28, 2023	$17.54	$17.54	$16.73	$17.18	3,137,620
May 1, 2023 – May 5, 2023	$17.11	$17.32	$16.64	$16.98	2,374,291
May 8, 2023 – May 12, 2023	$16.99	$17.08	$16.33	$16.88	2,759,034
May 15, 2023 – May 19, 2023	$16.83	$16.95	$16.35	$16.52	2,225,003
May 22, 2023 – May 26, 2023	$16.46	$16.63	$16.28	$16.46	1,554,788
May 29, 2023 – Jun 2, 2023	$16.38	$16.69	$16.32	$16.68	3,296,487
Jun 5, 2023 – Jun 9, 2023	$16.67	$16.89	$16.53	$16.62	1,545,053
Jun 12, 2023 – Jun 16, 2023	$16.57	$16.60	$16.06	$16.08	2,636,057
Jun 19, 2023 – Jun 23, 2023	$16.12	$16.12	$15.07	$15.13	3,247,284
Jun 26, 2023 – Jun 30, 2023	$15.12	$15.94	$15.06	$15.94	2,419,542
Jul 3, 2023 – Jul 7, 2023	$15.91	$16.21	$15.68	$15.76	1,961,679
Jul 10, 2023 – Jul 14, 2023	$15.73	$16.30	$15.57	$16.26	2,431,206
Jul 17, 2023 – Jul 21, 2023	$16.22	$16.67	$16.09	$16.56	1,812,440
Jul 24, 2023 – Jul 28, 2023	$16.55	$16.96	$16.51	$16.57	1,722,523
Jul 31, 2023 – Aug 4, 2023	$16.52	$16.74	$15.98	$16.20	2,153,062
Aug 7, 2023 – Aug 11, 2023	$16.20	$16.41	$16.08	$16.21	1,064,530
Aug 14, 2023 – Aug 18, 2023	$16.19	$16.24	$15.75	$15.92	1,864,827
Aug 21, 2023 – Aug 25, 2023	$15.94	$16.18	$15.65	$16.04	1,683,514
Aug 28, 2023 – Sep 1, 2023	$16.11	$16.51	$16.07	$16.17	2,644,103
Sep 4, 2023 – Sep 8, 2023	$15.98	$16.45	$15.94	$15.95	1,320,874
Sep 11, 2023 – Sep 15, 2023	$15.97	$16.62	$15.82	$16.48	2,830,448
Sep 18, 2023 – Sep 22, 2023	$16.47	$16.51	$15.85	$15.88	1,910,571
Sep 25, 2023 – Sep 29, 2023	$15.83	$15.85	$14.98	$15.14	2,635,600
Oct 2, 2023 – Oct 6, 2023	$15.11	$15.12	$14.33	$14.91	2,443,406
Oct 9, 2023 – Oct 13, 2023	$14.89	$15.48	$14.87	$14.99	2,227,454
Oct 16, 2023 – Oct 20, 2023	$14.99	$15.17	$14.22	$14.22	2,855,448
Oct 23, 2023 – Oct 27, 2023	$14.17	$14.37	$13.67	$13.90	2,711,625
Oct 30, 2023 – Nov 3, 2023	$13.94	$15.76	$13.94	$15.44	3,146,713
Nov 6, 2023 – Nov 10, 2023	$15.33	$15.50	$14.45	$14.56	2,593,156
Nov 13, 2023 – Nov 17, 2023	$14.49	$15.09	$14.31	$14.76	2,776,646
Nov 20, 2023 – Nov 24, 2023	$14.66	$14.86	$14.51	$14.83	1,831,160
Nov 27, 2023 – Dec 1, 2023	$14.77	$15.18	$14.61	$15.08	5,018,349
Dec 4, 2023 – Dec 8, 2023	$15.05	$15.55	$14.98	$15.17	3,780,495
Dec 11, 2023 – Dec 15, 2023	$15.11	$16.20	$14.70	$15.60	5,208,120
Dec 18, 2023 – Dec 22, 2023	$15.67	$15.88	$15.33	$15.56	3,479,956
Dec 25, 2023 – Dec 29, 2023	$15.58	$15.86	$15.54	$15.84	1,186,333
Jan 1, 2024 – Jan 5, 2024	$15.70	$16.14	$15.68	$16.14	2,012,724
Jan 8, 2024 – Jan 12, 2024	$16.12	$16.36	$15.75	$15.88	2,892,883
Jan 15, 2024 – Jan 19, 2024	$15.85	$16.11	$15.68	$15.98	3,529,232
Jan 22, 2024 – Jan 26, 2024	$15.99	$16.16	$15.54	$15.68	3,857,745
Jan 29, 2024 – Feb 2, 2024	$15.69	$16.04	$15.51	$15.66	5,920,120
Feb 5, 2024 – Feb 9, 2024	$15.57	$15.68	$15.24	$15.50	3,417,170
Feb 12, 2024 – Feb 16, 2024	$15.54	$15.94	$15.12	$15.84	4,396,831
Feb 19, 2024 – Feb 23, 2024	$15.82	$16.07	$15.67	$15.86	3,472,868
Feb 26, 2024 – Mar 1, 2024	$15.82	$15.98	$15.24	$15.76	4,009,274
Mar 4, 2024 – Mar 8, 2024	$15.71	$15.88	$15.47	$15.70	3,162,134
Mar 11, 2024 – Mar 15, 2024	$15.60	$15.67	$15.13	$15.30	4,796,493
Mar 18, 2024 – Mar 22, 2024	$15.36	$16.08	$15.32	$15.78	3,490,234
Mar 25, 2024 – Mar 28, 2024	$15.72	$16.04	$15.60	$15.95	4,397,666
Apr 1, 2024 – Apr 5, 2024	$15.93	$15.97	$15.43	$15.80	3,887,508
Apr 8, 2024 – Apr 12, 2024	$15.87	$16.42	$15.30	$15.43	5,202,336
Apr 15, 2024 – Apr 19, 2024	$15.47	$15.54	$15.01	$15.25	3,211,202
Apr 22, 2024 – Apr 26, 2024	$15.27	$15.61	$14.99	$15.15	2,855,981
Apr 29, 2024 – May 3, 2024	$15.18	$15.67	$15.02	$15.49	4,889,446
May 6, 2024 – May 10, 2024	$15.53	$15.67	$15.13	$15.38	3,167,690
May 13, 2024 – May 17, 2024	$15.33	$15.55	$15.13	$15.25	3,818,174
May 20, 2024 – May 24, 2024	$15.19	$15.39	$15.13	$15.16	2,067,728
May 27, 2024 – May 31, 2024	$15.18	$15.19	$14.55	$15.10	4,641,876
Jun 3, 2024 – Jun 7, 2024	$15.08	$15.48	$14.87	$14.89	4,088,864
Jun 10, 2024 – Jun 14, 2024	$14.84	$14.97	$14.49	$14.58	3,152,767
Jun 17, 2024 – Jun 21, 2024	$14.53	$14.59	$14.20	$14.30	4,411,534
Jun 24, 2024 – Jun 28, 2024	$14.29	$14.85	$14.19	$14.76	4,164,307
Jul 1, 2024 – Jul 5, 2024	$14.93	$15.11	$14.70	$14.71	2,250,468
Jul 8, 2024 – Jul 12, 2024	$14.73	$15.45	$14.68	$15.42	3,146,301
Jul 15, 2024 – Jul 19, 2024	$15.43	$15.70	$15.31	$15.47	2,503,756
Jul 22, 2024 – Jul 26, 2024	$15.53	$16.04	$15.48	$15.88	2,570,471
Jul 29, 2024 – Aug 2, 2024	$15.97	$16.10	$15.41	$15.58	3,426,249
Aug 5, 2024 – Aug 9, 2024	$15.16	$15.79	$15.05	$15.47	2,923,693
Aug 12, 2024 – Aug 16, 2024	$15.49	$15.69	$15.21	$15.60	3,265,731
Aug 19, 2024 – Aug 23, 2024	$15.66	$16.31	$15.60	$16.30	2,897,461
Aug 26, 2024 – Aug 30, 2024	$16.32	$16.94	$16.23	$16.54	18,119,196
Sep 2, 2024 – Sep 6, 2024	$16.41	$17.34	$16.25	$17.06	5,637,690
Sep 9, 2024 – Sep 13, 2024	$17.12	$18.47	$16.80	$18.31	5,829,633
Sep 16, 2024 – Sep 20, 2024	$18.28	$18.34	$17.92	$18.08	4,601,447
Sep 23, 2024 – Sep 27, 2024	$18.15	$18.39	$17.98	$18.23	3,208,123
Sep 30, 2024 – Oct 4, 2024	$18.26	$18.31	$17.44	$17.74	3,768,188
Oct 7, 2024 – Oct 11, 2024	$17.66	$17.66	$17.09	$17.31	2,428,251
Oct 14, 2024 – Oct 18, 2024	$17.30	$17.88	$17.26	$17.64	2,010,020
Oct 21, 2024 – Oct 25, 2024	$17.66	$17.76	$17.20	$17.22	2,281,143
Oct 28, 2024 – Nov 1, 2024	$17.23	$17.46	$16.71	$16.79	3,147,807
Nov 4, 2024 – Nov 8, 2024	$16.78	$17.22	$16.71	$16.96	2,741,635
Nov 11, 2024 – Nov 15, 2024	$16.94	$17.21	$16.81	$17.01	2,412,380
Nov 18, 2024 – Nov 22, 2024	$17.02	$17.23	$16.80	$16.94	2,966,550
Nov 25, 2024 – Nov 29, 2024	$17.09	$17.44	$16.55	$17.10	4,142,220
Dec 2, 2024 – Dec 6, 2024	$17.09	$17.17	$16.66	$16.75	3,766,215
Dec 9, 2024 – Dec 13, 2024	$16.71	$16.84	$16.35	$16.48	4,885,960
Dec 16, 2024 – Dec 20, 2024	$16.42	$17.13	$16.17	$16.60	6,220,789
Dec 23, 2024 – Dec 27, 2024	$16.48	$16.63	$16.29	$16.51	1,312,810
Dec 30, 2024 – Jan 3, 2025	$16.47	$16.92	$16.24	$16.78	2,802,870
Jan 6, 2025 – Jan 10, 2025	$16.83	$16.93	$16.46	$16.65	3,158,601
Jan 13, 2025 – Jan 17, 2025	$16.61	$17.02	$16.46	$16.55	3,667,423
Jan 20, 2025 – Jan 24, 2025	$16.53	$16.69	$16.37	$16.58	2,313,164
Jan 27, 2025 – Jan 31, 2025	$16.55	$17.12	$16.48	$16.80	3,225,682
Feb 3, 2025 – Feb 7, 2025	$16.32	$17.27	$16.11	$17.03	3,377,080
Feb 10, 2025 – Feb 14, 2025	$17.01	$17.32	$16.77	$17.07	2,149,651
Feb 17, 2025 – Feb 21, 2025	$17.00	$17.79	$16.99	$17.65	2,913,706
Feb 24, 2025 – Feb 28, 2025	$17.54	$18.26	$17.54	$17.72	3,867,135
Mar 3, 2025 – Mar 7, 2025	$17.62	$17.94	$17.14	$17.59	2,739,782
Mar 10, 2025 – Mar 14, 2025	$17.51	$17.59	$16.70	$16.93	3,452,555
Mar 17, 2025 – Mar 21, 2025	$16.87	$17.01	$15.69	$15.74	6,673,053
Mar 24, 2025 – Mar 28, 2025	$15.71	$16.16	$15.49	$15.72	7,242,136
Mar 31, 2025 – Apr 4, 2025	$15.73	$16.03	$15.14	$15.27	5,186,720
Apr 7, 2025 – Apr 11, 2025	$14.90	$15.49	$14.21	$14.98	6,810,122
Apr 14, 2025 – Apr 17, 2025	$15.05	$15.78	$14.93	$15.75	3,072,514
Apr 21, 2025 – Apr 25, 2025	$15.72	$16.03	$15.41	$15.80	3,188,013
Apr 28, 2025 – May 2, 2025	$15.85	$16.10	$15.62	$15.99	2,937,144
May 5, 2025 – May 9, 2025	$15.96	$15.99	$15.47	$15.89	4,342,523
May 12, 2025 – May 16, 2025	$16.00	$16.41	$15.85	$16.35	3,544,683
May 19, 2025 – May 23, 2025	$16.32	$16.41	$15.64	$15.82	3,485,201
May 26, 2025 – May 30, 2025	$15.91	$16.40	$15.90	$16.12	2,927,769
Jun 2, 2025 – Jun 6, 2025	$16.13	$16.33	$15.90	$16.19	3,475,740
Jun 9, 2025 – Jun 13, 2025	$16.19	$16.60	$16.12	$16.33	3,318,066
Jun 16, 2025 – Jun 20, 2025	$16.39	$16.48	$16.17	$16.36	2,097,487
Jun 23, 2025 – Jun 27, 2025	$16.36	$16.52	$16.13	$16.40	3,318,596
Jun 30, 2025 – Jul 4, 2025	$16.45	$16.87	$16.32	$16.85	2,581,301
Jul 7, 2025 – Jul 11, 2025	$16.86	$16.92	$16.37	$16.59	3,562,614
Jul 14, 2025 – Jul 18, 2025	$16.59	$17.12	$16.54	$16.61	3,034,061
Jul 21, 2025 – Jul 25, 2025	$16.69	$16.93	$16.61	$16.64	2,213,265
Jul 28, 2025 – Aug 1, 2025	$16.76	$17.04	$16.44	$16.52	4,222,733
Aug 4, 2025 – Aug 8, 2025	$16.59	$16.89	$16.58	$16.62	3,136,998
Aug 11, 2025 – Aug 15, 2025	$16.64	$16.92	$16.46	$16.86	3,585,092
Aug 18, 2025 – Aug 22, 2025	$16.83	$17.29	$16.74	$17.28	3,350,676
Aug 25, 2025 – Aug 29, 2025	$17.29	$17.47	$17.03	$17.46	3,673,954
Sep 1, 2025 – Sep 5, 2025	$17.31	$17.70	$17.16	$17.63	2,013,278
Sep 8, 2025 – Sep 12, 2025	$17.63	$18.04	$17.44	$17.89	2,050,223
Sep 15, 2025 – Sep 19, 2025	$17.87	$18.23	$17.86	$18.19	4,018,651
Sep 22, 2025 – Sep 26, 2025	$18.10	$18.11	$17.70	$17.80	2,355,407
Sep 29, 2025 – Oct 3, 2025	$17.86	$18.24	$17.85	$18.20	2,619,584
Oct 6, 2025 – Oct 10, 2025	$18.20	$18.26	$17.74	$17.85	2,358,482
Oct 13, 2025 – Oct 17, 2025	$17.73	$18.04	$17.72	$17.89	2,789,721
Oct 20, 2025 – Oct 24, 2025	$17.83	$18.60	$17.79	$18.52	2,513,327
Oct 27, 2025 – Oct 31, 2025	$18.62	$18.63	$17.68	$17.92	2,922,131
Nov 3, 2025 – Nov 7, 2025	$17.91	$18.02	$17.53	$17.93	3,107,096
Nov 10, 2025 – Nov 14, 2025	$17.90	$18.05	$17.49	$17.81	4,076,391
Nov 17, 2025 – Nov 21, 2025	$17.72	$18.14	$17.66	$18.09	3,514,737
Nov 24, 2025 – Nov 28, 2025	$18.05	$18.23	$17.98	$18.17	2,230,598
Dec 1, 2025 – Dec 5, 2025	$18.13	$18.15	$17.36	$17.47	3,657,203
Dec 8, 2025 – Dec 12, 2025	$17.47	$17.63	$17.33	$17.52	3,733,266
Dec 15, 2025 – Dec 19, 2025	$17.51	$17.95	$17.48	$17.83	4,523,871
Dec 22, 2025 – Dec 24, 2025	$17.72	$17.90	$17.72	$17.77	1,522,567
Dec 29, 2025 – Jan 2, 2026	$17.78	$18.21	$17.78	$18.09	1,763,202
Jan 5, 2026 – Jan 9, 2026	$18.21	$18.97	$18.14	$18.90	3,453,981
Jan 12, 2026 – Jan 16, 2026	$18.83	$19.51	$18.74	$19.37	4,175,046
Jan 19, 2026 – Jan 23, 2026	$19.27	$19.29	$18.66	$19.28	3,521,510
Jan 26, 2026 – Jan 30, 2026	$19.28	$19.35	$18.48	$18.90	2,685,669
Feb 2, 2026 – Feb 6, 2026	$18.89	$19.35	$18.68	$19.17	3,603,429
Feb 9, 2026 – Feb 13, 2026	$19.14	$19.28	$18.82	$19.09	3,139,421
Feb 16, 2026 – Feb 20, 2026	$19.05	$19.36	$18.83	$18.94	4,137,604
Feb 23, 2026 – Feb 27, 2026	$18.95	$19.45	$18.84	$19.20	4,753,578
Mar 2, 2026 – Mar 6, 2026	$19.10	$19.27	$18.79	$18.88	3,570,877
Mar 9, 2026 – Mar 13, 2026	$18.69	$18.90	$18.29	$18.67	3,721,259
Mar 16, 2026 – Mar 20, 2026	$18.69	$19.27	$18.35	$18.36	3,731,508
Mar 23, 2026 – Mar 27, 2026	$18.44	$18.70	$18.21	$18.35	3,774,462
Mar 30, 2026 – Apr 2, 2026	$18.36	$19.32	$18.21	$19.24	3,660,347
Apr 6, 2026 – Apr 10, 2026	$19.18	$19.78	$19.14	$19.74	3,492,150
Apr 13, 2026 – Apr 17, 2026	$19.69	$21.20	$19.56	$21.01	5,838,479
Apr 20, 2026 – Apr 24, 2026	$20.88	$20.94	$20.44	$20.74	3,469,138
Apr 27, 2026 – May 1, 2026	$20.69	$21.08	$20.62	$20.97	3,465,370
May 4, 2026 – May 8, 2026	$20.95	$21.72	$20.84	$21.53	4,520,596
May 11, 2026 – May 15, 2026	$21.52	$21.69	$20.72	$20.92	2,240,929
May 18, 2026 – May 22, 2026	$20.95	$21.76	$20.74	$21.69	2,301,840
May 25, 2026 – May 29, 2026	$21.69	$21.95	$21.40	$21.90	4,718,219
Jun 1, 2026 – Jun 5, 2026	$21.83	$22.33	$21.58	$22.24	3,088,265
Jun 8, 2026 – Jun 12, 2026	$22.25	$22.95	$22.05	$22.86	2,504,023
Jun 15, 2026 – Jun 19, 2026	$22.82	$22.91	$22.26	$22.45	2,864,340
Jun 22, 2026 – Jun 26, 2026	$22.43	$22.79	$22.15	$22.69	3,713,098
Jun 29, 2026 – Jul 3, 2026	$22.67	$22.74	$22.31	$22.65	2,371,299
Jul 6, 2026 – Jul 10, 2026	$22.63	$22.88	$22.19	$22.30	2,800,762
Jul 13, 2026 – Jul 17, 2026	$22.27	$23.03	$22.14	$22.93	2,574,896
Jul 20, 2026 – Jul 24, 2026	$22.90	$23.02	$22.18	$22.41	2,094,555
Jul 27, 2026 – Jul 31, 2026	$22.48	$22.59	$21.99	$22.07	3,863,489
Aug 3, 2026 – Aug 7, 2026	$22.10	$22.15	$21.36	$21.63	4,266,771
Aug 10, 2026 – Aug 14, 2026	$21.53	$21.68	$21.24	$21.56	4,471,193
Aug 17, 2026 – Aug 21, 2026	$21.57	$21.57	$20.99	$21.01	2,436,359
Aug 24, 2026 – Aug 28, 2026	$20.99	$21.34	$20.70	$20.84	2,818,187
Aug 31, 2026 – Sep 4, 2026	$20.83	$20.94	$20.37	$20.86	4,549,876

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for RioCan Real Estate Investment Trust (REI-UN.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 RioCan Real Estate Investment Trust

RioCan is one of Canada's largest real estate investment trusts. RioCan owns, manages and develops retail-focused, increasingly mixed-use properties located in prime, high-density transit-oriented areas where Canadians want to shop, live and work. As at September 30, 2020, our portfolio is comprised of 221 properties with an aggregate net leasable area of approximately 38.4 million square feet (at RioCan's interest) including office, residential rental and 16 development properties.

CEO: Jonathan Gitlin
Employees: 496
Beta: 1.00

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