ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

Blueshift Asset Management, LLC's Holding History (CIK: 0001727827)

Note: Option positions (PUT/CALL) are excluded.

Q1 2020

Shares 10,789 Value ($000) $116 Avg Close $9.57 Range $4.60 - $10.93

Q4 2019

Shares 13,013 Value ($000) $243 Avg Close $10.31 Range $9.90 - $10.59

Q4 2018

Shares 39,064 Value ($000) $609 Avg Close $8.36 Range $7.47 - $8.87

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2020	10,789	$116	$9.57	$4.60 - $10.93
Q4 2019	13,013	$243	$10.31	$9.90 - $10.59
Q4 2018	39,064	$609	$8.36	$7.47 - $8.87