Price · as of 2026-05-26
$10.40
Market cap 7.2B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2007 – Nov 9, 2007 | $1.33 | $1.33 | $1.30 | $1.30 | 67,844 |
| Nov 12, 2007 – Nov 13, 2007 | $1.21 | $1.21 | $1.21 | $1.21 | 48,000 |
| Dec 3, 2007 – Dec 7, 2007 | $1.19 | $1.20 | $0.82 | $1.20 | 480,240 |
| Dec 10, 2007 – Dec 11, 2007 | $1.21 | $1.24 | $1.21 | $1.23 | 393,400 |
| Dec 17, 2007 – Dec 21, 2007 | $1.22 | $1.22 | $1.17 | $1.17 | 502,320 |
| Dec 24, 2007 – Dec 28, 2007 | $1.17 | $1.19 | $1.17 | $1.17 | 79,228 |
| Dec 31, 2007 – Jan 3, 2008 | $1.18 | $1.18 | $1.17 | $1.17 | 214,304 |
| Jan 7, 2008 – Jan 11, 2008 | $1.14 | $1.14 | $1.07 | $1.11 | 141,844 |
| Jan 14, 2008 – Jan 18, 2008 | $1.07 | $1.07 | $1.04 | $1.04 | 21,432 |
| Jan 21, 2008 – Jan 25, 2008 | $1.06 | $1.07 | $0.99 | $1.03 | 65,204 |
| Jan 28, 2008 – Feb 1, 2008 | $1.01 | $1.01 | $0.98 | $0.99 | 980 |
| Feb 4, 2008 – Feb 7, 2008 | $1.01 | $1.04 | $1.00 | $1.04 | 372,040 |
| Feb 11, 2008 – Feb 15, 2008 | $1.06 | $1.07 | $1.05 | $1.07 | 20,888 |
| Feb 18, 2008 – Feb 22, 2008 | $1.06 | $1.06 | $1.04 | $1.04 | 2,648 |
| Feb 25, 2008 – Feb 29, 2008 | $1.05 | $1.06 | $1.05 | $1.06 | 196,140 |
| Mar 3, 2008 – Mar 4, 2008 | $1.00 | $1.00 | $1.00 | $1.00 | 904 |
| Mar 10, 2008 – Mar 14, 2008 | $0.99 | $1.01 | $0.98 | $0.98 | 2,000 |
| Mar 17, 2008 – Mar 20, 2008 | $0.92 | $0.99 | $0.92 | $0.99 | 34,552 |
| Mar 24, 2008 – Mar 27, 2008 | $1.05 | $1.06 | $1.05 | $1.06 | 40,880 |
| Mar 31, 2008 – Apr 4, 2008 | $1.10 | $1.10 | $1.08 | $1.08 | 21,176 |
| Apr 7, 2008 – Apr 11, 2008 | $1.09 | $1.09 | $1.08 | $1.09 | 22,828 |
| Apr 14, 2008 – Apr 18, 2008 | $1.08 | $1.09 | $1.07 | $1.09 | 46,844 |
| Apr 21, 2008 – Apr 24, 2008 | $1.08 | $1.08 | $1.06 | $1.06 | 26,008 |
| Apr 28, 2008 – May 2, 2008 | $1.04 | $1.05 | $1.04 | $1.05 | 11,548 |
| May 5, 2008 – May 9, 2008 | $1.06 | $1.07 | $1.04 | $1.04 | 784 |
| May 12, 2008 – May 15, 2008 | $1.05 | $1.10 | $1.05 | $1.10 | 11,812 |
| May 19, 2008 – May 20, 2008 | $1.11 | $1.13 | $1.11 | $1.13 | 148 |
| May 26, 2008 – May 29, 2008 | $1.09 | $1.09 | $1.08 | $1.08 | 440 |
| Jun 2, 2008 – Jun 6, 2008 | $1.07 | $1.10 | $1.07 | $1.10 | 1,596 |
| Jun 9, 2008 – Jun 13, 2008 | $1.06 | $1.06 | $1.03 | $1.03 | 121,268 |
| Jun 16, 2008 – Jun 20, 2008 | $1.03 | $1.03 | $0.99 | $0.99 | 1,278,472 |
| Jun 23, 2008 – Jun 27, 2008 | $0.99 | $0.99 | $0.96 | $0.96 | 94,680 |
| Jun 30, 2008 – Jul 4, 2008 | $0.94 | $0.96 | $0.93 | $0.96 | 47,912 |
| Jul 7, 2008 – Jul 11, 2008 | $0.95 | $0.96 | $0.91 | $0.91 | 660,416 |
| Jul 14, 2008 – Jul 18, 2008 | $0.93 | $0.95 | $0.90 | $0.95 | 107,712 |
| Jul 21, 2008 – Jul 25, 2008 | $0.95 | $1.01 | $0.95 | $1.00 | 522,172 |
| Jul 28, 2008 – Aug 1, 2008 | $0.99 | $0.99 | $0.96 | $0.96 | 3,360 |
| Aug 4, 2008 – Aug 8, 2008 | $0.96 | $1.05 | $0.96 | $1.05 | 1,356 |
| Aug 11, 2008 – Aug 14, 2008 | $1.08 | $1.10 | $1.06 | $1.06 | 2,300 |
| Aug 18, 2008 – Aug 22, 2008 | $1.08 | $1.08 | $1.02 | $1.02 | 2,316 |
| Aug 25, 2008 – Aug 28, 2008 | $1.01 | $1.03 | $1.01 | $1.03 | 1,620 |
| Sep 1, 2008 – Sep 5, 2008 | $1.08 | $1.08 | $1.04 | $1.04 | 5,136 |
| Sep 8, 2008 – Sep 12, 2008 | $1.09 | $1.10 | $1.08 | $1.10 | 540,152 |
| Sep 15, 2008 – Sep 18, 2008 | $1.09 | $1.11 | $0.99 | $1.00 | 206,544 |
| Sep 22, 2008 – Sep 26, 2008 | $1.05 | $1.06 | $1.01 | $1.06 | 58,928 |
| Sep 29, 2008 – Oct 3, 2008 | $1.05 | $1.05 | $0.97 | $0.99 | 56,260 |
| Oct 6, 2008 – Oct 10, 2008 | $0.98 | $0.98 | $0.81 | $0.81 | 267,300 |
| Oct 13, 2008 – Oct 17, 2008 | $0.88 | $0.92 | $0.82 | $0.92 | 31,280 |
| Oct 20, 2008 – Oct 22, 2008 | $0.97 | $0.97 | $0.90 | $0.90 | 43,468 |
| Oct 27, 2008 – Oct 31, 2008 | $0.90 | $0.94 | $0.90 | $0.94 | 339,620 |
| Nov 3, 2008 – Nov 7, 2008 | $0.96 | $0.98 | $0.92 | $0.92 | 26,984 |
| Nov 10, 2008 – Nov 14, 2008 | $0.96 | $0.96 | $0.84 | $0.86 | 24,000 |
| Nov 17, 2008 – Nov 21, 2008 | $0.86 | $0.87 | $0.82 | $0.82 | 519,752 |
| Nov 24, 2008 – Nov 27, 2008 | $0.81 | $0.81 | $0.80 | $0.80 | 2,248 |
| Dec 1, 2008 – Dec 5, 2008 | $0.76 | $0.76 | $0.69 | $0.72 | 786,036 |
| Dec 8, 2008 – Dec 11, 2008 | $0.70 | $0.76 | $0.70 | $0.75 | 6,916 |
| Dec 22, 2008 – Dec 23, 2008 | $0.85 | $0.85 | $0.85 | $0.85 | 2,000 |
| Dec 29, 2008 – Dec 30, 2008 | $0.86 | $0.86 | $0.86 | $0.86 | 11,156 |
| Jan 5, 2009 – Jan 8, 2009 | $0.85 | $0.85 | $0.85 | $0.85 | 55,000 |
| Jan 12, 2009 – Jan 12, 2009 | $0.81 | $0.81 | $0.81 | $0.81 | 3,684 |
| Jan 19, 2009 – Jan 22, 2009 | $0.78 | $0.78 | $0.73 | $0.73 | 15,940 |
| Feb 9, 2009 – Feb 11, 2009 | $0.81 | $0.81 | $0.79 | $0.79 | 1,456,868 |
| Feb 23, 2009 – Feb 26, 2009 | $0.74 | $0.74 | $0.74 | $0.74 | 3,840 |
| Mar 2, 2009 – Mar 6, 2009 | $0.74 | $0.74 | $0.70 | $0.70 | 55,724 |
| Mar 9, 2009 – Mar 11, 2009 | $0.77 | $0.77 | $0.77 | $0.77 | 1,060 |
| Mar 16, 2009 – Mar 16, 2009 | $0.75 | $0.75 | $0.75 | $0.75 | 34,400 |
| Mar 23, 2009 – Mar 26, 2009 | $0.79 | $0.81 | $0.79 | $0.81 | 1,230,304 |
| Mar 30, 2009 – Apr 2, 2009 | $0.81 | $0.87 | $0.81 | $0.87 | 1,405,804 |
| Apr 6, 2009 – Apr 9, 2009 | $0.85 | $0.86 | $0.85 | $0.86 | 620,144 |
| Apr 13, 2009 – Apr 17, 2009 | $0.90 | $0.91 | $0.90 | $0.91 | 452,784 |
| Apr 20, 2009 – Apr 23, 2009 | $0.90 | $0.94 | $0.90 | $0.94 | 520,740 |
| Apr 27, 2009 – Apr 30, 2009 | $0.91 | $0.93 | $0.91 | $0.93 | 67,720 |
| May 4, 2009 – May 8, 2009 | $0.95 | $0.99 | $0.95 | $0.97 | 184,716 |
| May 11, 2009 – May 15, 2009 | $0.95 | $0.99 | $0.95 | $0.95 | 22,214,100 |
| May 18, 2009 – May 21, 2009 | $1.03 | $1.09 | $1.03 | $1.08 | 1,233,016 |
| May 25, 2009 – May 28, 2009 | $1.09 | $1.10 | $1.09 | $1.10 | 159,684 |
| Jun 1, 2009 – Jun 4, 2009 | $1.11 | $1.11 | $1.10 | $1.10 | 418,304 |
| Jun 8, 2009 – Jun 9, 2009 | $1.10 | $1.10 | $1.10 | $1.10 | 259,492 |
| Jun 15, 2009 – Jun 19, 2009 | $1.04 | $1.06 | $1.04 | $1.05 | 963,832 |
| Jun 22, 2009 – Jun 26, 2009 | $1.07 | $1.12 | $1.07 | $1.12 | 2,246,916 |
| Jun 29, 2009 – Jul 3, 2009 | $1.12 | $1.13 | $1.10 | $1.11 | 6,172 |
| Jul 6, 2009 – Jul 10, 2009 | $1.11 | $1.13 | $1.10 | $1.10 | 1,717,776 |
| Jul 13, 2009 – Jul 17, 2009 | $1.09 | $1.15 | $1.09 | $1.15 | 200 |
| Jul 20, 2009 – Jul 24, 2009 | $1.15 | $1.16 | $1.14 | $1.16 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $1.13 | $1.17 | $1.12 | $1.17 | 157,664 |
| Aug 3, 2009 – Aug 7, 2009 | $1.17 | $1.18 | $1.14 | $1.18 | 39,660 |
| Aug 10, 2009 – Aug 14, 2009 | $1.16 | $1.16 | $1.13 | $1.14 | 7,548 |
| Aug 17, 2009 – Aug 21, 2009 | $1.15 | $1.16 | $1.13 | $1.16 | 26,280 |
| Aug 24, 2009 – Aug 28, 2009 | $1.16 | $1.18 | $1.14 | $1.15 | 44,028 |
| Aug 31, 2009 – Sep 4, 2009 | $1.14 | $1.14 | $1.12 | $1.13 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $1.13 | $1.19 | $1.13 | $1.19 | 116,444 |
| Sep 14, 2009 – Sep 18, 2009 | $1.18 | $1.26 | $1.18 | $1.24 | 285,544 |
| Sep 21, 2009 – Sep 25, 2009 | $1.22 | $1.25 | $1.20 | $1.20 | 518,592 |
| Sep 28, 2009 – Oct 2, 2009 | $1.20 | $1.22 | $1.19 | $1.19 | 172,000 |
| Oct 5, 2009 – Oct 9, 2009 | $1.19 | $2.46 | $1.19 | $2.43 | 252,884 |
| Oct 12, 2009 – Oct 16, 2009 | $2.43 | $2.59 | $2.43 | $2.56 | 134,776 |
| Oct 19, 2009 – Oct 23, 2009 | $2.59 | $2.66 | $2.59 | $2.66 | 3,112 |
| Oct 26, 2009 – Oct 30, 2009 | $2.62 | $2.62 | $2.53 | $2.53 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $2.53 | $2.59 | $2.53 | $2.59 | 96,646 |
| Nov 9, 2009 – Nov 13, 2009 | $2.59 | $2.80 | $2.59 | $2.80 | 140,000 |
| Nov 16, 2009 – Nov 20, 2009 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $2.87 | $2.91 | $2.81 | $2.82 | 318,852 |
| Dec 14, 2009 – Dec 18, 2009 | $2.87 | $2.89 | $2.87 | $2.89 | 78,000 |
| Dec 21, 2009 – Dec 24, 2009 | $2.82 | $2.85 | $2.82 | $2.85 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $2.85 | $2.88 | $2.85 | $2.87 | 41,268 |
| Jan 11, 2010 – Jan 15, 2010 | $2.86 | $2.86 | $2.84 | $2.85 | 1,016 |
| Jan 18, 2010 – Jan 22, 2010 | $2.85 | $2.89 | $2.85 | $2.85 | 19,600 |
| Jan 25, 2010 – Jan 29, 2010 | $2.85 | $2.85 | $2.83 | $2.85 | 8,194 |
| Feb 1, 2010 – Feb 5, 2010 | $2.84 | $2.87 | $2.76 | $2.76 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $2.77 | $2.97 | $2.73 | $2.84 | 476,294 |
| Feb 15, 2010 – Feb 19, 2010 | $2.99 | $3.03 | $2.93 | $3.03 | 96,388 |
| Feb 22, 2010 – Feb 26, 2010 | $3.05 | $3.05 | $2.94 | $2.94 | 79,050 |
| Mar 1, 2010 – Mar 5, 2010 | $2.96 | $3.05 | $2.96 | $3.03 | 49,932 |
| Mar 8, 2010 – Mar 12, 2010 | $3.03 | $3.08 | $3.03 | $3.05 | 212,198 |
| Mar 15, 2010 – Mar 19, 2010 | $3.07 | $3.16 | $3.07 | $3.14 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $3.12 | $3.21 | $3.12 | $3.21 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $3.21 | $3.26 | $3.07 | $3.10 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $3.04 | $3.07 | $3.02 | $3.06 | 76,656 |
| Apr 12, 2010 – Apr 16, 2010 | $2.98 | $3.00 | $2.96 | $2.97 | 711,238 |
| Apr 19, 2010 – Apr 23, 2010 | $2.99 | $3.03 | $2.94 | $3.03 | 93,492 |
| Apr 26, 2010 – Apr 30, 2010 | $3.07 | $3.07 | $2.97 | $3.03 | 163,822 |
| May 3, 2010 – May 7, 2010 | $3.00 | $3.00 | $2.88 | $2.88 | 0 |
| May 10, 2010 – May 14, 2010 | $1.50 | $1.61 | $1.50 | $1.58 | 874,534 |
| May 17, 2010 – May 21, 2010 | $1.56 | $1.60 | $1.55 | $1.58 | 662,322 |
| May 24, 2010 – May 28, 2010 | $1.62 | $1.64 | $1.55 | $1.64 | 144,194 |
| May 31, 2010 – Jun 4, 2010 | $1.65 | $1.73 | $1.65 | $1.68 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $1.67 | $1.69 | $1.66 | $1.69 | 788,138 |
| Jun 14, 2010 – Jun 18, 2010 | $1.69 | $1.71 | $1.66 | $1.66 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $1.68 | $1.69 | $1.61 | $1.62 | 26,870 |
| Jun 28, 2010 – Jul 2, 2010 | $1.64 | $1.64 | $1.61 | $1.61 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $1.60 | $1.69 | $1.60 | $1.69 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $1.68 | $1.74 | $1.68 | $1.74 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $1.72 | $1.74 | $1.69 | $1.72 | 487,032 |
| Jul 26, 2010 – Jul 30, 2010 | $1.71 | $1.71 | $1.64 | $1.64 | 1,606 |
| Aug 2, 2010 – Aug 6, 2010 | $1.64 | $1.68 | $1.64 | $1.64 | 9,134 |
| Aug 9, 2010 – Aug 13, 2010 | $1.67 | $1.67 | $1.62 | $1.64 | 24,400 |
| Aug 16, 2010 – Aug 20, 2010 | $1.66 | $1.68 | $1.64 | $1.64 | 123,752 |
| Aug 23, 2010 – Aug 27, 2010 | $1.64 | $1.65 | $1.62 | $1.62 | 380,230 |
| Aug 30, 2010 – Sep 3, 2010 | $1.64 | $1.69 | $1.64 | $1.69 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $1.68 | $1.74 | $1.67 | $1.74 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $1.75 | $1.78 | $1.72 | $1.78 | 457,502 |
| Sep 20, 2010 – Sep 24, 2010 | $1.79 | $1.81 | $1.77 | $1.79 | 226,034 |
| Sep 27, 2010 – Oct 1, 2010 | $1.79 | $1.79 | $1.74 | $1.77 | 44,030 |
| Oct 4, 2010 – Oct 8, 2010 | $1.76 | $1.77 | $1.73 | $1.73 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $1.76 | $1.77 | $1.74 | $1.77 | 7,548 |
| Oct 18, 2010 – Oct 22, 2010 | $1.76 | $1.84 | $1.74 | $1.84 | 556 |
| Oct 25, 2010 – Oct 29, 2010 | $1.85 | $1.85 | $1.83 | $1.83 | 2,768 |
| Nov 1, 2010 – Nov 5, 2010 | $1.85 | $1.87 | $1.83 | $1.85 | 118,694 |
| Nov 8, 2010 – Nov 12, 2010 | $1.87 | $1.89 | $1.83 | $1.85 | 214,484 |
| Nov 15, 2010 – Nov 19, 2010 | $1.85 | $1.88 | $1.84 | $1.88 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $1.87 | $1.87 | $1.83 | $1.84 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $1.86 | $1.90 | $1.82 | $1.90 | 89,124 |
| Dec 6, 2010 – Dec 10, 2010 | $1.89 | $1.92 | $1.88 | $1.89 | 165,214 |
| Dec 13, 2010 – Dec 17, 2010 | $1.89 | $1.93 | $1.89 | $1.93 | 107,056 |
| Dec 20, 2010 – Dec 24, 2010 | $1.93 | $2.02 | $1.93 | $2.01 | 354,626 |
| Dec 27, 2010 – Dec 31, 2010 | $1.99 | $1.99 | $1.96 | $1.96 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $1.96 | $2.02 | $1.96 | $2.02 | 105,574 |
| Jan 10, 2011 – Jan 14, 2011 | $1.94 | $1.95 | $1.93 | $1.93 | 5,868 |
| Jan 17, 2011 – Jan 21, 2011 | $1.93 | $1.95 | $1.88 | $1.90 | 348,490 |
| Jan 24, 2011 – Jan 28, 2011 | $1.92 | $1.93 | $1.87 | $1.89 | 296,254 |
| Jan 31, 2011 – Feb 4, 2011 | $1.88 | $1.93 | $1.87 | $1.91 | 11,374 |
| Feb 7, 2011 – Feb 11, 2011 | $1.90 | $1.91 | $1.87 | $1.88 | 127,472 |
| Feb 14, 2011 – Feb 18, 2011 | $1.89 | $1.89 | $1.89 | $1.89 | 296,348 |
| Feb 21, 2011 – Feb 25, 2011 | $1.86 | $1.87 | $1.84 | $1.87 | 115,574 |
| Feb 28, 2011 – Mar 4, 2011 | $1.89 | $1.90 | $1.87 | $1.89 | 27,162 |
| Mar 7, 2011 – Mar 11, 2011 | $1.89 | $1.89 | $1.84 | $1.85 | 37,628 |
| Mar 14, 2011 – Mar 18, 2011 | $1.85 | $1.85 | $1.85 | $1.85 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $1.85 | $1.85 | $1.85 | $1.85 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $1.85 | $1.85 | $1.85 | $1.85 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $1.85 | $1.85 | $1.85 | $1.85 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $1.95 | $1.95 | $1.95 | $1.95 | 4,672 |
| Apr 18, 2011 – Apr 21, 2011 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| Apr 25, 2011 – Apr 28, 2011 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| May 2, 2011 – May 6, 2011 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| May 9, 2011 – May 13, 2011 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| May 16, 2011 – May 20, 2011 | $2.14 | $2.16 | $2.10 | $2.12 | 403,222 |
| May 23, 2011 – May 27, 2011 | $2.17 | $2.17 | $2.11 | $2.14 | 5,560 |
| May 30, 2011 – Jun 3, 2011 | $2.15 | $2.19 | $2.15 | $2.19 | 209,946 |
| Jun 6, 2011 – Jun 10, 2011 | $2.19 | $2.21 | $2.17 | $2.17 | 626 |
| Jun 13, 2011 – Jun 17, 2011 | $2.16 | $2.21 | $2.16 | $2.19 | 5,471,262 |
| Jun 20, 2011 – Jun 24, 2011 | $2.20 | $2.23 | $2.20 | $2.22 | 85,744 |
| Jun 27, 2011 – Jul 1, 2011 | $2.23 | $2.34 | $2.23 | $2.34 | 6,800 |
| Jul 4, 2011 – Jul 8, 2011 | $2.34 | $2.39 | $2.34 | $2.35 | 374,440 |
| Jul 11, 2011 – Jul 15, 2011 | $2.34 | $2.35 | $2.31 | $2.33 | 1,460,130 |
| Jul 18, 2011 – Jul 22, 2011 | $2.34 | $2.39 | $2.34 | $2.39 | 139,932 |
| Jul 25, 2011 – Jul 29, 2011 | $2.45 | $2.45 | $2.39 | $2.39 | 301,400 |
| Aug 1, 2011 – Aug 5, 2011 | $2.38 | $2.42 | $2.18 | $2.20 | 47,938 |
| Aug 8, 2011 – Aug 12, 2011 | $2.20 | $2.20 | $2.13 | $2.20 | 114,468 |
| Aug 15, 2011 – Aug 19, 2011 | $2.24 | $2.32 | $2.14 | $2.14 | 22,400 |
| Aug 22, 2011 – Aug 26, 2011 | $2.19 | $2.23 | $2.19 | $2.20 | 164,818 |
| Aug 29, 2011 – Sep 2, 2011 | $2.24 | $2.36 | $2.24 | $2.35 | 32,630 |
| Sep 5, 2011 – Sep 9, 2011 | $2.27 | $2.31 | $2.20 | $2.29 | 415,824 |
| Sep 12, 2011 – Sep 16, 2011 | $2.25 | $2.33 | $2.21 | $2.32 | 51,342 |
| Sep 19, 2011 – Sep 23, 2011 | $2.31 | $2.38 | $2.26 | $2.26 | 26,208 |
| Sep 26, 2011 – Sep 30, 2011 | $2.27 | $2.34 | $2.25 | $2.25 | 12,132 |
| Oct 3, 2011 – Oct 7, 2011 | $2.26 | $2.26 | $2.19 | $2.23 | 15,506 |
| Oct 10, 2011 – Oct 14, 2011 | $2.26 | $2.28 | $2.23 | $2.28 | 18,292 |
| Oct 17, 2011 – Oct 21, 2011 | $2.29 | $2.33 | $2.26 | $2.33 | 48,840 |
| Oct 24, 2011 – Oct 28, 2011 | $2.33 | $2.35 | $2.33 | $2.35 | 238,800 |
| Oct 31, 2011 – Nov 4, 2011 | $2.33 | $2.33 | $2.24 | $2.29 | 276,738 |
| Nov 7, 2011 – Nov 11, 2011 | $2.32 | $2.34 | $2.29 | $2.33 | 262,472 |
| Nov 14, 2011 – Nov 18, 2011 | $2.36 | $2.36 | $2.02 | $2.07 | 474,078 |
| Nov 21, 2011 – Nov 25, 2011 | $2.08 | $2.09 | $2.06 | $2.06 | 11,498 |
| Nov 28, 2011 – Dec 2, 2011 | $2.11 | $2.20 | $2.11 | $2.18 | 47,328 |
| Dec 5, 2011 – Dec 9, 2011 | $2.16 | $2.17 | $2.14 | $2.15 | 33,492 |
| Dec 12, 2011 – Dec 16, 2011 | $2.13 | $2.13 | $2.09 | $2.10 | 406,624 |
| Dec 19, 2011 – Dec 23, 2011 | $2.10 | $2.15 | $2.10 | $2.15 | 22,854 |
| Dec 26, 2011 – Dec 30, 2011 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $2.15 | $2.15 | $2.13 | $2.14 | 3,690 |
| Jan 9, 2012 – Jan 13, 2012 | $2.14 | $2.16 | $2.10 | $2.10 | 118,518 |
| Jan 16, 2012 – Jan 20, 2012 | $2.13 | $2.14 | $2.12 | $2.14 | 19,714 |
| Jan 23, 2012 – Jan 27, 2012 | $2.14 | $2.14 | $2.11 | $2.13 | 1,553,092 |
| Jan 30, 2012 – Feb 3, 2012 | $2.13 | $2.13 | $2.11 | $2.13 | 4,012 |
| Feb 6, 2012 – Feb 10, 2012 | $2.14 | $2.17 | $2.14 | $2.15 | 222,012 |
| Feb 13, 2012 – Feb 17, 2012 | $2.15 | $2.27 | $2.15 | $2.25 | 312,700 |
| Feb 20, 2012 – Feb 24, 2012 | $2.26 | $2.66 | $2.21 | $2.31 | 39,624 |
| Feb 27, 2012 – Mar 2, 2012 | $2.28 | $2.33 | $2.28 | $2.32 | 104,760 |
| Mar 5, 2012 – Mar 9, 2012 | $2.34 | $2.36 | $2.28 | $2.34 | 181,498 |
| Mar 12, 2012 – Mar 16, 2012 | $2.24 | $2.24 | $2.20 | $2.22 | 492,112 |
| Mar 19, 2012 – Mar 23, 2012 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
| Apr 30, 2012 – May 4, 2012 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
| May 7, 2012 – May 11, 2012 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
| May 14, 2012 – May 18, 2012 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
| May 21, 2012 – May 25, 2012 | $2.28 | $2.28 | $2.28 | $2.28 | 0 |
| May 28, 2012 – Jun 1, 2012 | $2.28 | $2.28 | $2.28 | $2.28 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $2.28 | $2.28 | $2.28 | $2.28 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $2.28 | $2.28 | $2.28 | $2.28 | 200 |
| Jun 18, 2012 – Jun 22, 2012 | $2.25 | $2.28 | $2.20 | $2.28 | 2,366,178 |
| Jun 25, 2012 – Jun 29, 2012 | $2.27 | $2.32 | $2.20 | $2.32 | 1,254,052 |
| Jul 2, 2012 – Jul 6, 2012 | $2.34 | $2.37 | $2.31 | $2.32 | 151,584 |
| Jul 9, 2012 – Jul 13, 2012 | $2.29 | $2.34 | $2.29 | $2.32 | 97,302 |
| Jul 16, 2012 – Jul 20, 2012 | $2.33 | $2.36 | $2.29 | $2.32 | 619,738 |
| Jul 23, 2012 – Jul 27, 2012 | $2.25 | $2.34 | $2.25 | $2.34 | 168,030 |
| Jul 30, 2012 – Aug 3, 2012 | $2.35 | $2.39 | $2.32 | $2.35 | 80,392 |
| Aug 6, 2012 – Aug 10, 2012 | $2.39 | $2.43 | $2.30 | $2.33 | 83,456 |
| Aug 13, 2012 – Aug 17, 2012 | $2.35 | $2.35 | $2.32 | $2.33 | 38,210 |
| Aug 20, 2012 – Aug 24, 2012 | $2.31 | $2.36 | $2.30 | $2.30 | 156,640 |
| Aug 27, 2012 – Aug 31, 2012 | $2.30 | $2.33 | $2.30 | $2.31 | 126,374 |
| Sep 3, 2012 – Sep 7, 2012 | $2.49 | $2.55 | $2.45 | $2.53 | 270,444 |
| Sep 10, 2012 – Sep 14, 2012 | $2.51 | $2.59 | $2.50 | $2.56 | 300,630 |
| Sep 17, 2012 – Sep 21, 2012 | $2.58 | $2.60 | $2.54 | $2.59 | 129,370 |
| Sep 24, 2012 – Sep 28, 2012 | $2.57 | $2.66 | $2.56 | $2.59 | 191,304 |
| Oct 1, 2012 – Oct 5, 2012 | $2.64 | $2.68 | $2.62 | $2.68 | 79,124 |
| Oct 8, 2012 – Oct 12, 2012 | $2.64 | $2.69 | $2.63 | $2.69 | 115,072 |
| Oct 15, 2012 – Oct 19, 2012 | $2.72 | $2.78 | $2.65 | $2.72 | 203,122 |
| Oct 22, 2012 – Oct 26, 2012 | $2.73 | $2.75 | $2.65 | $2.72 | 52,092 |
| Oct 29, 2012 – Nov 2, 2012 | $2.65 | $2.66 | $2.65 | $2.65 | 268,702 |
| Nov 5, 2012 – Nov 9, 2012 | $2.67 | $2.70 | $2.63 | $2.66 | 97,034 |
| Nov 12, 2012 – Nov 16, 2012 | $2.57 | $2.57 | $2.32 | $2.34 | 522,114 |
| Nov 19, 2012 – Nov 23, 2012 | $2.36 | $2.44 | $2.35 | $2.43 | 85,972 |
| Nov 26, 2012 – Nov 30, 2012 | $2.43 | $2.48 | $2.41 | $2.43 | 568,948 |
| Dec 3, 2012 – Dec 7, 2012 | $2.45 | $2.45 | $2.37 | $2.39 | 138,982 |
| Dec 10, 2012 – Dec 14, 2012 | $2.37 | $2.43 | $2.37 | $2.39 | 53,158 |
| Dec 17, 2012 – Dec 21, 2012 | $2.43 | $2.48 | $2.41 | $2.44 | 585,356 |
| Dec 24, 2012 – Dec 28, 2012 | $2.44 | $2.46 | $2.44 | $2.46 | 4,606 |
| Dec 31, 2012 – Jan 4, 2013 | $2.46 | $2.52 | $2.46 | $2.51 | 57,746 |
| Jan 7, 2013 – Jan 11, 2013 | $2.51 | $2.53 | $2.49 | $2.49 | 107,604 |
| Jan 14, 2013 – Jan 18, 2013 | $2.49 | $2.49 | $2.44 | $2.46 | 126,424 |
| Jan 21, 2013 – Jan 25, 2013 | $2.44 | $2.53 | $2.43 | $2.51 | 240,508 |
| Jan 28, 2013 – Feb 1, 2013 | $2.54 | $2.54 | $2.44 | $2.44 | 3,670 |
| Feb 4, 2013 – Feb 8, 2013 | $2.44 | $2.44 | $2.41 | $2.42 | 62,584 |
| Feb 11, 2013 – Feb 15, 2013 | $2.43 | $2.45 | $2.35 | $2.44 | 99,372 |
| Feb 18, 2013 – Feb 22, 2013 | $2.44 | $2.50 | $2.44 | $2.50 | 3,680 |
| Feb 25, 2013 – Mar 1, 2013 | $2.50 | $2.59 | $2.46 | $2.55 | 413,946 |
| Mar 4, 2013 – Mar 8, 2013 | $2.55 | $2.58 | $2.44 | $2.47 | 1,151,002 |
| Mar 11, 2013 – Mar 15, 2013 | $2.45 | $2.52 | $2.43 | $2.52 | 1,100,558 |
| Mar 18, 2013 – Mar 22, 2013 | $2.48 | $2.65 | $2.47 | $2.64 | 1,972,918 |
| Mar 25, 2013 – Mar 28, 2013 | $2.59 | $2.63 | $2.56 | $2.59 | 493,276 |
| Apr 1, 2013 – Apr 5, 2013 | $2.58 | $2.61 | $2.54 | $2.55 | 573,784 |
| Apr 8, 2013 – Apr 12, 2013 | $2.58 | $2.62 | $2.53 | $2.56 | 699,350 |
| Apr 15, 2013 – Apr 19, 2013 | $2.56 | $2.57 | $2.46 | $2.54 | 2,046,206 |
| Apr 22, 2013 – Apr 26, 2013 | $2.55 | $2.59 | $2.52 | $2.55 | 1,404,372 |
| Apr 29, 2013 – May 3, 2013 | $2.60 | $2.65 | $2.58 | $2.60 | 1,274,628 |
| May 6, 2013 – May 10, 2013 | $2.59 | $2.67 | $2.58 | $2.62 | 222,044 |
| May 13, 2013 – May 17, 2013 | $2.62 | $2.63 | $2.50 | $2.51 | 1,008,104 |
| May 20, 2013 – May 24, 2013 | $2.55 | $2.58 | $2.47 | $2.49 | 585,316 |
| May 27, 2013 – May 31, 2013 | $2.55 | $2.56 | $2.46 | $2.48 | 705,126 |
| Jun 3, 2013 – Jun 7, 2013 | $2.47 | $2.50 | $2.41 | $2.44 | 576,208 |
| Jun 10, 2013 – Jun 14, 2013 | $2.46 | $2.49 | $2.37 | $2.46 | 434,604 |
| Jun 17, 2013 – Jun 21, 2013 | $2.48 | $2.54 | $2.41 | $2.44 | 2,308,362 |
| Jun 24, 2013 – Jun 28, 2013 | $2.41 | $2.44 | $2.38 | $2.41 | 558,446 |
| Jul 1, 2013 – Jul 5, 2013 | $2.43 | $2.45 | $2.36 | $2.45 | 820,860 |
| Jul 8, 2013 – Jul 12, 2013 | $2.41 | $2.47 | $2.37 | $2.40 | 471,364 |
| Jul 15, 2013 – Jul 19, 2013 | $2.43 | $2.54 | $2.43 | $2.47 | 807,394 |
| Jul 22, 2013 – Jul 26, 2013 | $2.47 | $2.52 | $2.46 | $2.47 | 1,055,798 |
| Jul 29, 2013 – Aug 2, 2013 | $2.47 | $2.54 | $2.46 | $2.52 | 757,116 |
| Aug 5, 2013 – Aug 9, 2013 | $2.52 | $2.69 | $2.52 | $2.66 | 3,388,772 |
| Aug 12, 2013 – Aug 16, 2013 | $2.63 | $2.71 | $2.63 | $2.69 | 1,280,472 |
| Aug 19, 2013 – Aug 23, 2013 | $2.69 | $2.71 | $2.60 | $2.64 | 430,206 |
| Aug 26, 2013 – Aug 30, 2013 | $2.61 | $2.64 | $2.56 | $2.61 | 537,480 |
| Sep 2, 2013 – Sep 6, 2013 | $2.63 | $2.70 | $2.57 | $2.67 | 1,401,176 |
| Sep 9, 2013 – Sep 13, 2013 | $2.66 | $2.81 | $2.66 | $2.80 | 3,235,572 |
| Sep 16, 2013 – Sep 20, 2013 | $2.81 | $2.90 | $2.77 | $2.81 | 1,203,784 |
| Sep 23, 2013 – Sep 27, 2013 | $2.86 | $2.86 | $2.78 | $2.79 | 2,081,410 |
| Sep 30, 2013 – Oct 4, 2013 | $2.74 | $2.87 | $2.70 | $2.84 | 1,896,762 |
| Oct 7, 2013 – Oct 11, 2013 | $2.81 | $2.84 | $2.77 | $2.78 | 278,820 |
| Oct 14, 2013 – Oct 18, 2013 | $2.77 | $2.81 | $2.75 | $2.80 | 620,034 |
| Oct 21, 2013 – Oct 25, 2013 | $2.82 | $2.86 | $2.73 | $2.73 | 932,376 |
| Oct 28, 2013 – Nov 1, 2013 | $2.74 | $2.82 | $2.73 | $2.78 | 1,405,836 |
| Nov 4, 2013 – Nov 8, 2013 | $2.78 | $2.80 | $2.72 | $2.75 | 791,892 |
| Nov 11, 2013 – Nov 15, 2013 | $2.78 | $2.81 | $2.66 | $2.67 | 667,286 |
| Nov 18, 2013 – Nov 22, 2013 | $2.62 | $2.70 | $2.61 | $2.61 | 1,026,206 |
| Nov 25, 2013 – Nov 29, 2013 | $2.63 | $2.63 | $2.57 | $2.58 | 1,019,168 |
| Dec 2, 2013 – Dec 6, 2013 | $2.57 | $2.57 | $2.45 | $2.54 | 1,381,354 |
| Dec 9, 2013 – Dec 13, 2013 | $2.52 | $2.54 | $2.46 | $2.51 | 446,690 |
| Dec 16, 2013 – Dec 20, 2013 | $2.52 | $2.60 | $2.52 | $2.59 | 823,856 |
| Dec 23, 2013 – Dec 27, 2013 | $2.60 | $2.62 | $2.59 | $2.61 | 919,932 |
| Dec 30, 2013 – Jan 3, 2014 | $2.63 | $2.66 | $2.63 | $2.64 | 300,748 |
| Jan 6, 2014 – Jan 10, 2014 | $2.66 | $2.68 | $2.61 | $2.68 | 1,021,806 |
| Jan 13, 2014 – Jan 17, 2014 | $2.65 | $2.74 | $2.65 | $2.71 | 618,992 |
| Jan 20, 2014 – Jan 24, 2014 | $2.70 | $2.72 | $2.62 | $2.63 | 1,651,520 |
| Jan 27, 2014 – Jan 31, 2014 | $2.65 | $2.70 | $2.55 | $2.57 | 1,467,292 |
| Feb 3, 2014 – Feb 7, 2014 | $2.58 | $2.61 | $2.51 | $2.61 | 533,106 |
| Feb 10, 2014 – Feb 14, 2014 | $2.59 | $2.71 | $2.57 | $2.70 | 661,438 |
| Feb 17, 2014 – Feb 21, 2014 | $2.69 | $2.69 | $2.63 | $2.67 | 398,840 |
| Feb 24, 2014 – Feb 28, 2014 | $2.68 | $2.72 | $2.66 | $2.69 | 1,141,164 |
| Mar 3, 2014 – Mar 7, 2014 | $2.64 | $2.67 | $2.62 | $2.66 | 522,674 |
| Mar 10, 2014 – Mar 14, 2014 | $2.63 | $2.73 | $2.50 | $2.50 | 2,462,408 |
| Mar 17, 2014 – Mar 21, 2014 | $2.48 | $2.55 | $2.48 | $2.50 | 1,850,624 |
| Mar 24, 2014 – Mar 28, 2014 | $2.49 | $2.58 | $2.48 | $2.56 | 951,832 |
| Mar 31, 2014 – Apr 4, 2014 | $2.59 | $2.67 | $2.54 | $2.67 | 824,582 |
| Apr 7, 2014 – Apr 11, 2014 | $2.64 | $2.67 | $2.61 | $2.64 | 1,003,004 |
| Apr 14, 2014 – Apr 17, 2014 | $2.66 | $2.75 | $2.64 | $2.67 | 622,394 |
| Apr 21, 2014 – Apr 25, 2014 | $2.69 | $2.72 | $2.65 | $2.67 | 1,197,552 |
| Apr 28, 2014 – May 2, 2014 | $2.69 | $2.76 | $2.68 | $2.73 | 376,064 |
| May 5, 2014 – May 9, 2014 | $2.71 | $2.74 | $2.69 | $2.72 | 1,531,876 |
| May 12, 2014 – May 16, 2014 | $2.72 | $2.76 | $2.55 | $2.64 | 3,414,832 |
| May 19, 2014 – May 23, 2014 | $2.69 | $2.73 | $2.66 | $2.73 | 994,738 |
| May 26, 2014 – May 30, 2014 | $2.77 | $2.81 | $2.74 | $2.80 | 614,872 |
| Jun 2, 2014 – Jun 6, 2014 | $2.80 | $2.80 | $2.71 | $2.76 | 329,548 |
| Jun 9, 2014 – Jun 13, 2014 | $2.76 | $2.80 | $2.75 | $2.77 | 483,568 |
| Jun 16, 2014 – Jun 20, 2014 | $2.77 | $2.87 | $2.76 | $2.86 | 515,278 |
| Jun 23, 2014 – Jun 27, 2014 | $2.83 | $2.87 | $2.82 | $2.83 | 1,697,766 |
| Jun 30, 2014 – Jul 4, 2014 | $2.82 | $2.84 | $2.77 | $2.80 | 1,033,674 |
| Jul 7, 2014 – Jul 11, 2014 | $2.79 | $2.79 | $2.63 | $2.69 | 911,706 |
| Jul 14, 2014 – Jul 18, 2014 | $2.67 | $2.73 | $2.63 | $2.64 | 642,496 |
| Jul 21, 2014 – Jul 25, 2014 | $2.66 | $2.67 | $2.61 | $2.61 | 472,170 |
| Jul 28, 2014 – Aug 1, 2014 | $2.63 | $2.66 | $2.57 | $2.59 | 728,884 |
| Aug 4, 2014 – Aug 8, 2014 | $2.58 | $2.70 | $2.49 | $2.51 | 2,280,324 |
| Aug 11, 2014 – Aug 15, 2014 | $2.52 | $2.54 | $2.50 | $2.53 | 853,856 |
| Aug 18, 2014 – Aug 22, 2014 | $2.57 | $2.61 | $2.51 | $2.58 | 1,829,390 |
| Aug 25, 2014 – Aug 29, 2014 | $2.62 | $2.64 | $2.59 | $2.61 | 525,894 |
| Sep 1, 2014 – Sep 5, 2014 | $2.63 | $2.69 | $2.61 | $2.66 | 989,914 |
| Sep 8, 2014 – Sep 12, 2014 | $2.64 | $2.67 | $2.56 | $2.57 | 1,814,502 |
| Sep 15, 2014 – Sep 19, 2014 | $2.59 | $2.63 | $2.56 | $2.59 | 951,068 |
| Sep 22, 2014 – Sep 26, 2014 | $2.60 | $2.60 | $2.49 | $2.51 | 1,043,050 |
| Sep 29, 2014 – Oct 3, 2014 | $2.51 | $2.56 | $2.46 | $2.47 | 1,694,932 |
| Oct 6, 2014 – Oct 10, 2014 | $2.51 | $2.52 | $2.43 | $2.49 | 1,908,900 |
| Oct 13, 2014 – Oct 17, 2014 | $2.49 | $2.49 | $2.26 | $2.33 | 1,227,790 |
| Oct 20, 2014 – Oct 24, 2014 | $2.36 | $2.47 | $2.36 | $2.45 | 994,576 |
| Oct 27, 2014 – Oct 31, 2014 | $2.44 | $2.56 | $2.43 | $2.56 | 628,882 |
| Nov 3, 2014 – Nov 7, 2014 | $2.55 | $2.55 | $2.46 | $2.48 | 439,702 |
| Nov 10, 2014 – Nov 14, 2014 | $2.50 | $2.53 | $2.32 | $2.36 | 1,183,068 |
| Nov 17, 2014 – Nov 21, 2014 | $2.32 | $2.46 | $2.32 | $2.46 | 295,770 |
| Nov 24, 2014 – Nov 28, 2014 | $2.45 | $2.51 | $2.45 | $2.49 | 286,666 |
| Dec 1, 2014 – Dec 5, 2014 | $2.52 | $2.54 | $2.46 | $2.52 | 390,326 |
| Dec 8, 2014 – Dec 12, 2014 | $2.50 | $2.52 | $2.31 | $2.33 | 314,480 |
| Dec 15, 2014 – Dec 19, 2014 | $2.32 | $2.34 | $2.24 | $2.26 | 1,516,742 |
| Dec 22, 2014 – Dec 24, 2014 | $2.29 | $2.33 | $2.28 | $2.31 | 551,458 |
| Dec 29, 2014 – Jan 2, 2015 | $2.29 | $2.32 | $2.25 | $2.28 | 756,888 |
| Jan 5, 2015 – Jan 9, 2015 | $2.27 | $2.40 | $2.19 | $2.36 | 1,858,992 |
| Jan 12, 2015 – Jan 16, 2015 | $2.36 | $2.46 | $2.36 | $2.45 | 1,178,868 |
| Jan 19, 2015 – Jan 23, 2015 | $2.46 | $2.58 | $2.42 | $2.56 | 882,266 |
| Jan 26, 2015 – Jan 30, 2015 | $2.56 | $2.71 | $2.55 | $2.68 | 1,145,704 |
| Feb 2, 2015 – Feb 6, 2015 | $2.69 | $2.72 | $2.65 | $2.69 | 786,634 |
| Feb 9, 2015 – Feb 13, 2015 | $2.66 | $2.69 | $2.57 | $2.65 | 1,609,572 |
| Feb 16, 2015 – Feb 20, 2015 | $2.64 | $2.64 | $2.59 | $2.61 | 1,339,962 |
| Feb 23, 2015 – Feb 27, 2015 | $2.62 | $2.70 | $2.62 | $2.69 | 837,342 |
| Mar 2, 2015 – Mar 6, 2015 | $2.72 | $2.75 | $2.68 | $2.73 | 1,095,624 |
| Mar 9, 2015 – Mar 13, 2015 | $2.70 | $2.92 | $2.70 | $2.88 | 4,018,840 |
| Mar 16, 2015 – Mar 20, 2015 | $2.89 | $2.95 | $2.88 | $2.92 | 2,378,726 |
| Mar 23, 2015 – Mar 27, 2015 | $2.92 | $2.92 | $2.79 | $2.89 | 2,274,568 |
| Mar 30, 2015 – Apr 2, 2015 | $2.93 | $3.07 | $2.86 | $3.07 | 6,918,026 |
| Apr 6, 2015 – Apr 10, 2015 | $3.07 | $3.19 | $3.03 | $3.16 | 814,912 |
| Apr 13, 2015 – Apr 17, 2015 | $3.20 | $3.28 | $3.19 | $3.19 | 1,633,650 |
| Apr 20, 2015 – Apr 24, 2015 | $3.24 | $3.27 | $3.14 | $3.23 | 1,781,488 |
| Apr 27, 2015 – May 1, 2015 | $3.21 | $3.28 | $3.08 | $3.08 | 1,809,544 |
| May 4, 2015 – May 8, 2015 | $3.13 | $3.21 | $3.07 | $3.15 | 506,610 |
| May 11, 2015 – May 15, 2015 | $3.21 | $3.28 | $3.12 | $3.15 | 2,419,990 |
| May 18, 2015 – May 22, 2015 | $3.18 | $3.30 | $3.14 | $3.25 | 1,437,228 |
| May 25, 2015 – May 29, 2015 | $3.21 | $3.24 | $3.17 | $3.17 | 519,808 |
| Jun 1, 2015 – Jun 5, 2015 | $3.21 | $3.26 | $3.04 | $3.09 | 4,263,690 |
| Jun 8, 2015 – Jun 12, 2015 | $3.07 | $3.10 | $3.01 | $3.04 | 2,432,698 |
| Jun 15, 2015 – Jun 19, 2015 | $2.97 | $3.18 | $2.97 | $3.16 | 4,119,064 |
| Jun 22, 2015 – Jun 26, 2015 | $3.18 | $3.24 | $3.13 | $3.23 | 3,018,600 |
| Jun 29, 2015 – Jul 3, 2015 | $3.10 | $3.20 | $3.10 | $3.12 | 1,985,998 |
| Jul 6, 2015 – Jul 10, 2015 | $3.08 | $3.20 | $3.01 | $3.20 | 905,360 |
| Jul 13, 2015 – Jul 17, 2015 | $3.21 | $3.31 | $3.19 | $3.30 | 480,956 |
| Jul 20, 2015 – Jul 24, 2015 | $3.30 | $3.35 | $3.28 | $3.30 | 608,954 |
| Jul 27, 2015 – Jul 31, 2015 | $3.24 | $3.33 | $3.21 | $3.33 | 1,142,174 |
| Aug 3, 2015 – Aug 7, 2015 | $3.32 | $3.45 | $3.32 | $3.38 | 3,675,158 |
| Aug 10, 2015 – Aug 14, 2015 | $3.38 | $3.40 | $3.22 | $3.30 | 1,782,348 |
| Aug 17, 2015 – Aug 21, 2015 | $3.33 | $3.33 | $3.07 | $3.08 | 4,449,234 |
| Aug 24, 2015 – Aug 28, 2015 | $3.01 | $3.09 | $2.92 | $3.03 | 1,681,724 |
| Aug 31, 2015 – Sep 4, 2015 | $3.00 | $3.15 | $2.96 | $3.05 | 1,221,548 |
| Sep 7, 2015 – Sep 11, 2015 | $3.08 | $3.24 | $3.03 | $3.18 | 2,146,156 |
| Sep 14, 2015 – Sep 18, 2015 | $3.22 | $3.28 | $3.13 | $3.23 | 2,224,290 |
| Sep 21, 2015 – Sep 25, 2015 | $3.27 | $3.30 | $3.18 | $3.25 | 1,837,488 |
| Sep 28, 2015 – Oct 2, 2015 | $3.24 | $3.30 | $3.15 | $3.26 | 1,689,866 |
| Oct 5, 2015 – Oct 9, 2015 | $3.35 | $3.39 | $3.17 | $3.35 | 2,082,452 |
| Oct 12, 2015 – Oct 16, 2015 | $3.37 | $3.46 | $3.36 | $3.45 | 1,224,890 |
| Oct 19, 2015 – Oct 23, 2015 | $3.47 | $3.58 | $3.44 | $3.55 | 2,206,276 |
| Oct 26, 2015 – Oct 30, 2015 | $3.57 | $3.63 | $3.52 | $3.56 | 1,742,064 |
| Nov 2, 2015 – Nov 6, 2015 | $3.55 | $3.62 | $3.54 | $3.58 | 967,086 |
| Nov 9, 2015 – Nov 13, 2015 | $3.58 | $3.70 | $3.49 | $3.64 | 2,828,330 |
| Nov 16, 2015 – Nov 20, 2015 | $3.66 | $3.78 | $3.66 | $3.76 | 1,243,000 |
| Nov 23, 2015 – Nov 27, 2015 | $3.76 | $3.81 | $3.66 | $3.77 | 1,174,410 |
| Nov 30, 2015 – Dec 4, 2015 | $3.76 | $3.89 | $3.63 | $3.65 | 6,600,478 |
| Dec 7, 2015 – Dec 11, 2015 | $3.67 | $3.76 | $3.57 | $3.60 | 4,061,086 |
| Dec 14, 2015 – Dec 18, 2015 | $3.58 | $3.73 | $3.50 | $3.65 | 2,220,636 |
| Dec 21, 2015 – Dec 24, 2015 | $3.66 | $3.67 | $3.51 | $3.61 | 1,167,916 |
| Dec 28, 2015 – Dec 31, 2015 | $3.63 | $3.70 | $3.63 | $3.65 | 513,882 |
| Jan 4, 2016 – Jan 8, 2016 | $3.55 | $3.62 | $3.44 | $3.45 | 2,661,694 |
| Jan 11, 2016 – Jan 15, 2016 | $3.49 | $3.63 | $3.42 | $3.46 | 3,519,070 |
| Jan 18, 2016 – Jan 22, 2016 | $3.49 | $3.54 | $3.37 | $3.51 | 3,062,714 |
| Jan 25, 2016 – Jan 29, 2016 | $3.53 | $3.68 | $3.50 | $3.68 | 1,886,778 |
| Feb 1, 2016 – Feb 5, 2016 | $3.71 | $3.71 | $3.34 | $3.39 | 3,466,880 |
| Feb 8, 2016 – Feb 12, 2016 | $3.36 | $3.37 | $3.16 | $3.21 | 3,316,794 |
| Feb 15, 2016 – Feb 19, 2016 | $3.28 | $3.30 | $3.16 | $3.27 | 4,737,424 |
| Feb 22, 2016 – Feb 26, 2016 | $3.33 | $3.38 | $3.25 | $3.33 | 2,574,726 |
| Feb 29, 2016 – Mar 4, 2016 | $3.28 | $3.60 | $3.28 | $3.55 | 2,927,710 |
| Mar 7, 2016 – Mar 11, 2016 | $3.54 | $3.66 | $3.48 | $3.63 | 4,547,150 |
| Mar 14, 2016 – Mar 18, 2016 | $3.64 | $4.01 | $3.63 | $3.97 | 6,217,154 |
| Mar 21, 2016 – Mar 24, 2016 | $3.97 | $4.01 | $3.95 | $3.96 | 1,365,374 |
| Mar 28, 2016 – Apr 1, 2016 | $3.98 | $4.05 | $3.96 | $3.97 | 2,583,550 |
| Apr 4, 2016 – Apr 8, 2016 | $4.03 | $4.06 | $3.92 | $3.97 | 1,587,892 |
| Apr 11, 2016 – Apr 15, 2016 | $3.99 | $3.99 | $3.85 | $3.86 | 3,479,672 |
| Apr 18, 2016 – Apr 22, 2016 | $3.86 | $4.00 | $3.84 | $3.90 | 3,462,312 |
| Apr 25, 2016 – Apr 29, 2016 | $3.93 | $3.98 | $3.85 | $3.87 | 1,190,508 |
| May 2, 2016 – May 6, 2016 | $3.79 | $3.89 | $3.78 | $3.88 | 2,240,064 |
| May 9, 2016 – May 13, 2016 | $3.86 | $4.09 | $3.86 | $3.92 | 5,443,510 |
| May 16, 2016 – May 20, 2016 | $3.90 | $3.93 | $3.75 | $3.81 | 942,526 |
| May 23, 2016 – May 27, 2016 | $3.90 | $4.07 | $3.86 | $4.05 | 2,240,188 |
| May 30, 2016 – Jun 3, 2016 | $4.07 | $4.09 | $4.04 | $4.06 | 2,521,270 |
| Jun 6, 2016 – Jun 10, 2016 | $4.07 | $4.12 | $3.88 | $3.90 | 1,684,440 |
| Jun 13, 2016 – Jun 17, 2016 | $3.85 | $3.89 | $3.79 | $3.84 | 1,487,332 |
| Jun 20, 2016 – Jun 24, 2016 | $3.89 | $4.03 | $3.78 | $3.92 | 894,512 |
| Jun 27, 2016 – Jul 1, 2016 | $3.87 | $4.15 | $3.86 | $4.13 | 1,802,250 |
| Jul 4, 2016 – Jul 8, 2016 | $4.14 | $4.14 | $3.97 | $4.08 | 926,016 |
| Jul 11, 2016 – Jul 15, 2016 | $4.12 | $4.16 | $4.04 | $4.05 | 1,364,438 |
| Jul 18, 2016 – Jul 22, 2016 | $4.07 | $4.20 | $4.07 | $4.18 | 3,939,744 |
| Jul 25, 2016 – Jul 29, 2016 | $4.22 | $4.32 | $4.22 | $4.28 | 2,073,568 |
| Aug 1, 2016 – Aug 5, 2016 | $4.33 | $4.66 | $4.23 | $4.50 | 4,511,822 |
| Aug 8, 2016 – Aug 12, 2016 | $4.48 | $4.66 | $4.40 | $4.64 | 5,355,614 |
| Aug 15, 2016 – Aug 19, 2016 | $4.65 | $4.65 | $4.48 | $4.53 | 2,682,742 |
| Aug 22, 2016 – Aug 26, 2016 | $4.55 | $4.60 | $4.51 | $4.59 | 669,242 |
| Aug 29, 2016 – Sep 2, 2016 | $4.60 | $4.68 | $4.53 | $4.68 | 1,180,750 |
| Sep 5, 2016 – Sep 9, 2016 | $4.70 | $4.70 | $4.44 | $4.45 | 1,191,400 |
| Sep 12, 2016 – Sep 16, 2016 | $4.40 | $4.58 | $4.37 | $4.48 | 1,598,484 |
| Sep 19, 2016 – Sep 23, 2016 | $4.50 | $4.70 | $4.46 | $4.63 | 1,038,804 |
| Sep 26, 2016 – Sep 30, 2016 | $4.63 | $4.79 | $4.59 | $4.68 | 1,760,658 |
| Oct 3, 2016 – Oct 7, 2016 | $4.72 | $4.77 | $4.46 | $4.48 | 1,695,728 |
| Oct 10, 2016 – Oct 14, 2016 | $4.45 | $4.54 | $4.42 | $4.52 | 1,262,454 |
| Oct 17, 2016 – Oct 21, 2016 | $4.45 | $4.50 | $4.41 | $4.49 | 1,779,036 |
| Oct 24, 2016 – Oct 28, 2016 | $4.45 | $4.45 | $4.27 | $4.28 | 1,829,226 |
| Oct 31, 2016 – Nov 4, 2016 | $4.28 | $4.31 | $4.07 | $4.10 | 2,000,084 |
| Nov 7, 2016 – Nov 11, 2016 | $4.11 | $4.35 | $3.90 | $3.96 | 4,099,250 |
| Nov 14, 2016 – Nov 18, 2016 | $4.02 | $4.17 | $3.98 | $4.12 | 2,328,610 |
| Nov 21, 2016 – Nov 25, 2016 | $4.09 | $4.23 | $4.09 | $4.23 | 2,233,382 |
| Nov 28, 2016 – Dec 2, 2016 | $4.19 | $4.28 | $4.13 | $4.14 | 1,596,354 |
| Dec 5, 2016 – Dec 9, 2016 | $4.19 | $4.37 | $4.18 | $4.34 | 1,154,370 |
| Dec 12, 2016 – Dec 16, 2016 | $4.34 | $4.36 | $4.22 | $4.27 | 2,196,678 |
| Dec 19, 2016 – Dec 23, 2016 | $4.30 | $4.35 | $4.25 | $4.31 | 831,934 |
| Dec 26, 2016 – Dec 30, 2016 | $4.34 | $4.35 | $4.32 | $4.35 | 66,034 |
| Jan 2, 2017 – Jan 6, 2017 | $4.37 | $4.38 | $4.30 | $4.35 | 441,458 |
| Jan 9, 2017 – Jan 13, 2017 | $4.35 | $4.43 | $4.30 | $4.35 | 1,519,136 |
| Jan 16, 2017 – Jan 20, 2017 | $4.35 | $4.50 | $4.33 | $4.46 | 1,182,144 |
| Jan 23, 2017 – Jan 27, 2017 | $4.41 | $4.49 | $4.38 | $4.44 | 2,000,810 |
| Jan 30, 2017 – Feb 3, 2017 | $4.38 | $4.50 | $4.31 | $4.48 | 1,671,096 |
| Feb 6, 2017 – Feb 10, 2017 | $4.46 | $4.48 | $4.38 | $4.44 | 542,652 |
| Feb 13, 2017 – Feb 17, 2017 | $4.45 | $4.56 | $4.45 | $4.52 | 1,100,594 |
| Feb 20, 2017 – Feb 24, 2017 | $4.52 | $4.59 | $4.47 | $4.51 | 1,365,690 |
| Feb 27, 2017 – Mar 3, 2017 | $4.50 | $4.58 | $4.45 | $4.54 | 2,719,012 |
| Mar 6, 2017 – Mar 10, 2017 | $4.50 | $4.57 | $4.45 | $4.54 | 1,910,366 |
| Mar 13, 2017 – Mar 17, 2017 | $4.54 | $4.73 | $4.52 | $4.71 | 676,746 |
| Mar 20, 2017 – Mar 24, 2017 | $4.69 | $4.79 | $4.67 | $4.78 | 1,563,958 |
| Mar 27, 2017 – Mar 31, 2017 | $4.77 | $5.11 | $4.77 | $5.08 | 1,877,024 |
| Apr 3, 2017 – Apr 7, 2017 | $5.08 | $5.14 | $4.94 | $4.98 | 3,249,556 |
| Apr 10, 2017 – Apr 13, 2017 | $4.95 | $5.02 | $4.95 | $4.99 | 985,966 |
| Apr 17, 2017 – Apr 21, 2017 | $5.00 | $5.00 | $4.88 | $4.90 | 1,744,092 |
| Apr 24, 2017 – Apr 28, 2017 | $4.99 | $5.17 | $4.97 | $5.07 | 4,968,428 |
| May 1, 2017 – May 5, 2017 | $5.11 | $5.23 | $5.06 | $5.20 | 1,051,956 |
| May 8, 2017 – May 12, 2017 | $5.30 | $5.69 | $5.20 | $5.57 | 2,172,307 |
| May 15, 2017 – May 19, 2017 | $5.61 | $5.69 | $5.49 | $5.59 | 1,351,300 |
| May 22, 2017 – May 26, 2017 | $5.67 | $5.87 | $5.64 | $5.75 | 1,374,982 |
| May 29, 2017 – Jun 2, 2017 | $5.71 | $6.02 | $5.71 | $5.99 | 1,524,062 |
| Jun 5, 2017 – Jun 9, 2017 | $6.00 | $6.02 | $5.74 | $5.82 | 1,831,884 |
| Jun 12, 2017 – Jun 16, 2017 | $5.79 | $5.86 | $5.70 | $5.78 | 2,775,425 |
| Jun 19, 2017 – Jun 23, 2017 | $5.91 | $5.99 | $5.78 | $5.81 | 995,177 |
| Jun 26, 2017 – Jun 30, 2017 | $5.90 | $5.96 | $5.77 | $5.80 | 657,760 |
| Jul 3, 2017 – Jul 7, 2017 | $5.81 | $5.87 | $5.67 | $5.75 | 1,412,314 |
| Jul 10, 2017 – Jul 14, 2017 | $5.83 | $5.85 | $5.72 | $5.83 | 1,723,991 |
| Jul 17, 2017 – Jul 21, 2017 | $5.84 | $5.87 | $5.76 | $5.82 | 792,107 |
| Jul 24, 2017 – Jul 28, 2017 | $5.77 | $5.97 | $5.73 | $5.88 | 875,936 |
| Jul 31, 2017 – Aug 4, 2017 | $5.84 | $5.94 | $5.47 | $5.79 | 1,739,170 |
| Aug 7, 2017 – Aug 11, 2017 | $5.70 | $5.74 | $5.61 | $5.72 | 4,842,918 |
| Aug 14, 2017 – Aug 18, 2017 | $5.67 | $5.82 | $5.67 | $5.74 | 997,966 |
| Aug 21, 2017 – Aug 25, 2017 | $5.70 | $5.78 | $5.66 | $5.73 | 576,208 |
| Aug 28, 2017 – Sep 1, 2017 | $5.61 | $5.77 | $5.58 | $5.72 | 1,454,945 |
| Sep 4, 2017 – Sep 8, 2017 | $5.75 | $5.82 | $5.68 | $5.74 | 2,855,052 |
| Sep 11, 2017 – Sep 15, 2017 | $5.87 | $5.87 | $5.69 | $5.73 | 1,313,916 |
| Sep 18, 2017 – Sep 22, 2017 | $5.74 | $5.78 | $5.68 | $5.75 | 932,079 |
| Sep 25, 2017 – Sep 29, 2017 | $5.74 | $5.91 | $5.73 | $5.86 | 821,066 |
| Oct 2, 2017 – Oct 6, 2017 | $5.78 | $5.92 | $5.77 | $5.83 | 1,285,870 |
| Oct 9, 2017 – Oct 13, 2017 | $5.82 | $6.22 | $5.82 | $6.17 | 2,216,064 |
| Oct 16, 2017 – Oct 20, 2017 | $6.15 | $6.26 | $5.97 | $6.00 | 2,122,736 |
| Oct 23, 2017 – Oct 27, 2017 | $6.08 | $6.36 | $6.04 | $6.31 | 2,801,407 |
| Oct 30, 2017 – Nov 3, 2017 | $6.32 | $6.51 | $6.28 | $6.33 | 3,823,632 |
| Nov 6, 2017 – Nov 10, 2017 | $6.42 | $6.47 | $6.07 | $6.16 | 3,809,397 |
| Nov 13, 2017 – Nov 17, 2017 | $6.11 | $6.29 | $5.98 | $6.07 | 5,366,027 |
| Nov 20, 2017 – Nov 24, 2017 | $6.07 | $6.08 | $5.97 | $5.97 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $6.02 | $6.23 | $6.01 | $6.19 | 14,388,419 |
| Dec 4, 2017 – Dec 8, 2017 | $6.06 | $6.23 | $6.02 | $6.21 | 2,675,670 |
| Dec 11, 2017 – Dec 15, 2017 | $6.23 | $6.23 | $5.96 | $6.02 | 1,302,303 |
| Dec 18, 2017 – Dec 22, 2017 | $6.00 | $6.12 | $5.98 | $6.00 | 1,099,140 |
| Dec 25, 2017 – Dec 29, 2017 | $6.03 | $6.13 | $6.01 | $6.10 | 274,440 |
| Jan 1, 2018 – Jan 5, 2018 | $6.07 | $6.07 | $5.84 | $5.94 | 1,041,070 |
| Jan 8, 2018 – Jan 12, 2018 | $5.99 | $5.99 | $5.86 | $5.94 | 734,923 |
| Jan 15, 2018 – Jan 19, 2018 | $5.94 | $6.04 | $5.82 | $5.88 | 525,805 |
| Jan 22, 2018 – Jan 26, 2018 | $5.94 | $6.05 | $5.89 | $6.03 | 1,433,094 |
| Jan 29, 2018 – Feb 2, 2018 | $6.03 | $6.15 | $5.94 | $6.08 | 362,189 |
| Feb 5, 2018 – Feb 9, 2018 | $6.04 | $6.06 | $5.60 | $5.67 | 636,525 |
| Feb 12, 2018 – Feb 16, 2018 | $5.75 | $5.84 | $5.64 | $5.82 | 557,336 |
| Feb 19, 2018 – Feb 23, 2018 | $5.83 | $5.91 | $5.81 | $5.85 | 250,421 |
| Feb 26, 2018 – Mar 2, 2018 | $5.88 | $6.14 | $5.34 | $5.40 | 3,035,857 |
| Mar 5, 2018 – Mar 9, 2018 | $5.38 | $5.85 | $5.36 | $5.77 | 607,752 |
| Mar 12, 2018 – Mar 16, 2018 | $5.79 | $5.82 | $5.68 | $5.77 | 308,328 |
| Mar 19, 2018 – Mar 23, 2018 | $5.70 | $5.82 | $5.68 | $5.81 | 656,050 |
| Mar 26, 2018 – Mar 29, 2018 | $5.80 | $5.85 | $5.73 | $5.82 | 228,815 |
| Apr 2, 2018 – Apr 6, 2018 | $5.74 | $5.95 | $5.69 | $5.91 | 395,390 |
| Apr 9, 2018 – Apr 13, 2018 | $5.98 | $6.03 | $5.90 | $5.94 | 355,346 |
| Apr 16, 2018 – Apr 20, 2018 | $5.94 | $6.04 | $5.77 | $5.85 | 1,274,657 |
| Apr 23, 2018 – Apr 27, 2018 | $5.79 | $5.87 | $5.69 | $5.85 | 462,158 |
| Apr 30, 2018 – May 4, 2018 | $5.87 | $5.87 | $5.79 | $5.83 | 208,107 |
| May 7, 2018 – May 11, 2018 | $5.84 | $5.93 | $5.65 | $5.86 | 650,637 |
| May 14, 2018 – May 18, 2018 | $5.89 | $6.01 | $5.84 | $5.95 | 675,856 |
| May 21, 2018 – May 25, 2018 | $5.91 | $6.18 | $5.90 | $6.18 | 584,824 |
| May 28, 2018 – Jun 1, 2018 | $6.13 | $6.16 | $6.00 | $6.05 | 433,546 |
| Jun 4, 2018 – Jun 8, 2018 | $6.11 | $6.29 | $6.03 | $6.13 | 509,158 |
| Jun 11, 2018 – Jun 15, 2018 | $6.16 | $6.68 | $6.16 | $6.61 | 1,047,048 |
| Jun 18, 2018 – Jun 22, 2018 | $6.66 | $6.69 | $6.40 | $6.56 | 1,778,981 |
| Jun 25, 2018 – Jun 29, 2018 | $6.53 | $6.71 | $6.39 | $6.70 | 816,115 |
| Jul 2, 2018 – Jul 6, 2018 | $6.66 | $7.00 | $6.58 | $6.93 | 1,068,375 |
| Jul 9, 2018 – Jul 13, 2018 | $6.99 | $6.99 | $6.75 | $6.95 | 575,823 |
| Jul 16, 2018 – Jul 20, 2018 | $6.90 | $7.27 | $6.90 | $7.20 | 1,373,493 |
| Jul 23, 2018 – Jul 27, 2018 | $7.23 | $7.34 | $6.98 | $6.99 | 619,501 |
| Jul 30, 2018 – Aug 3, 2018 | $6.96 | $7.06 | $6.68 | $6.87 | 1,889,242 |
| Aug 6, 2018 – Aug 10, 2018 | $6.91 | $7.11 | $6.86 | $6.87 | 646,990 |
| Aug 13, 2018 – Aug 17, 2018 | $6.84 | $7.22 | $6.82 | $7.19 | 325,797 |
| Aug 20, 2018 – Aug 24, 2018 | $7.19 | $7.48 | $7.15 | $7.19 | 1,352,112 |
| Aug 27, 2018 – Aug 31, 2018 | $7.24 | $7.39 | $7.11 | $7.27 | 500,109 |
| Sep 3, 2018 – Sep 7, 2018 | $7.26 | $7.34 | $6.99 | $7.02 | 482,673 |
| Sep 10, 2018 – Sep 14, 2018 | $7.06 | $7.23 | $6.87 | $6.99 | 392,151 |
| Sep 17, 2018 – Sep 21, 2018 | $6.96 | $7.02 | $6.81 | $6.90 | 659,310 |
| Sep 24, 2018 – Sep 28, 2018 | $6.86 | $7.06 | $6.78 | $6.99 | 604,271 |
| Oct 1, 2018 – Oct 5, 2018 | $6.95 | $7.13 | $6.63 | $6.64 | 760,430 |
| Oct 8, 2018 – Oct 12, 2018 | $6.66 | $6.68 | $6.08 | $6.14 | 1,255,037 |
| Oct 15, 2018 – Oct 19, 2018 | $6.06 | $6.34 | $5.96 | $6.31 | 463,623 |
| Oct 22, 2018 – Oct 26, 2018 | $6.38 | $6.38 | $6.08 | $6.20 | 631,684 |
| Oct 29, 2018 – Nov 2, 2018 | $6.33 | $6.50 | $6.22 | $6.42 | 673,050 |
| Nov 5, 2018 – Nov 9, 2018 | $6.43 | $7.08 | $6.41 | $7.04 | 2,284,284 |
| Nov 12, 2018 – Nov 16, 2018 | $7.05 | $7.29 | $6.97 | $7.27 | 2,782,876 |
| Nov 19, 2018 – Nov 23, 2018 | $7.28 | $7.42 | $6.87 | $7.09 | 1,091,878 |
| Nov 26, 2018 – Nov 30, 2018 | $7.17 | $7.20 | $6.88 | $6.96 | 621,751 |
| Dec 3, 2018 – Dec 7, 2018 | $7.06 | $7.33 | $6.91 | $7.31 | 1,384,619 |
| Dec 10, 2018 – Dec 14, 2018 | $7.26 | $7.46 | $7.09 | $7.33 | 589,114 |
| Dec 17, 2018 – Dec 21, 2018 | $7.25 | $7.36 | $7.03 | $7.05 | 669,598 |
| Dec 24, 2018 – Dec 28, 2018 | $7.05 | $7.09 | $6.89 | $6.97 | 136,399 |
| Dec 31, 2018 – Jan 4, 2019 | $6.97 | $7.41 | $6.89 | $7.35 | 238,707 |
| Jan 7, 2019 – Jan 11, 2019 | $7.43 | $7.46 | $7.02 | $7.33 | 1,788,123 |
| Jan 14, 2019 – Jan 18, 2019 | $7.31 | $7.57 | $7.19 | $7.55 | 944,388 |
| Jan 21, 2019 – Jan 25, 2019 | $7.55 | $7.58 | $7.33 | $7.36 | 605,680 |
| Jan 28, 2019 – Feb 1, 2019 | $7.34 | $7.63 | $7.33 | $7.38 | 905,006 |
| Feb 4, 2019 – Feb 8, 2019 | $7.42 | $7.52 | $7.27 | $7.44 | 890,595 |
| Feb 11, 2019 – Feb 15, 2019 | $7.49 | $7.81 | $7.48 | $7.80 | 771,299 |
| Feb 18, 2019 – Feb 22, 2019 | $7.79 | $7.95 | $7.72 | $7.86 | 887,264 |
| Feb 25, 2019 – Mar 1, 2019 | $7.88 | $7.99 | $7.77 | $7.88 | 195,252 |
| Mar 4, 2019 – Mar 8, 2019 | $8.00 | $8.10 | $7.24 | $7.55 | 1,642,586 |
| Mar 11, 2019 – Mar 15, 2019 | $7.59 | $7.98 | $7.52 | $7.95 | 723,516 |
| Mar 18, 2019 – Mar 22, 2019 | $7.95 | $8.18 | $7.93 | $7.99 | 360,096 |
| Mar 25, 2019 – Mar 29, 2019 | $8.32 | $8.45 | $8.10 | $8.26 | 1,037,797 |
| Apr 1, 2019 – Apr 5, 2019 | $8.32 | $8.48 | $8.07 | $8.20 | 294,075 |
| Apr 8, 2019 – Apr 12, 2019 | $8.22 | $8.36 | $8.11 | $8.30 | 245,723 |
| Apr 15, 2019 – Apr 18, 2019 | $8.27 | $8.38 | $8.06 | $8.18 | 307,208 |
| Apr 22, 2019 – Apr 26, 2019 | $8.32 | $8.56 | $8.14 | $8.55 | 184,300 |
| Apr 29, 2019 – May 3, 2019 | $8.47 | $8.60 | $8.35 | $8.46 | 232,052 |
| May 6, 2019 – May 10, 2019 | $8.57 | $8.84 | $8.51 | $8.82 | 450,871 |
| May 13, 2019 – May 17, 2019 | $8.83 | $8.96 | $8.41 | $8.69 | 569,582 |
| May 20, 2019 – May 24, 2019 | $8.76 | $8.80 | $8.63 | $8.67 | 192,466 |
| May 27, 2019 – May 31, 2019 | $8.64 | $8.65 | $8.07 | $8.33 | 895,170 |
| Jun 3, 2019 – Jun 7, 2019 | $8.29 | $8.46 | $8.20 | $8.39 | 369,011 |
| Jun 10, 2019 – Jun 14, 2019 | $8.39 | $8.48 | $8.23 | $8.33 | 274,265 |
| Jun 17, 2019 – Jun 21, 2019 | $8.35 | $8.56 | $8.31 | $8.56 | 954,318 |
| Jun 24, 2019 – Jun 28, 2019 | $8.55 | $8.77 | $8.11 | $8.23 | 1,474,993 |
| Jul 1, 2019 – Jul 5, 2019 | $8.27 | $8.67 | $8.16 | $8.35 | 557,026 |
| Jul 8, 2019 – Jul 12, 2019 | $8.35 | $8.46 | $8.23 | $8.30 | 696,612 |
| Jul 15, 2019 – Jul 19, 2019 | $8.25 | $8.33 | $8.12 | $8.20 | 431,034 |
| Jul 22, 2019 – Jul 26, 2019 | $8.10 | $8.27 | $8.06 | $8.15 | 1,722,015 |
| Jul 29, 2019 – Aug 2, 2019 | $8.12 | $8.52 | $7.87 | $7.98 | 2,155,173 |
| Aug 5, 2019 – Aug 9, 2019 | $7.89 | $7.91 | $7.41 | $7.41 | 1,756,271 |
| Aug 12, 2019 – Aug 16, 2019 | $7.49 | $7.71 | $7.40 | $7.52 | 1,326,730 |
| Aug 19, 2019 – Aug 23, 2019 | $7.49 | $7.93 | $7.48 | $7.83 | 1,008,228 |
| Aug 26, 2019 – Aug 30, 2019 | $7.86 | $8.20 | $7.84 | $8.19 | 616,993 |
| Sep 2, 2019 – Sep 6, 2019 | $8.12 | $8.34 | $8.11 | $8.22 | 612,533 |
| Sep 9, 2019 – Sep 13, 2019 | $8.26 | $8.26 | $7.92 | $7.95 | 1,277,807 |
| Sep 16, 2019 – Sep 20, 2019 | $7.92 | $7.99 | $7.74 | $7.77 | 1,745,663 |
| Sep 23, 2019 – Sep 27, 2019 | $7.81 | $8.03 | $7.80 | $7.89 | 2,182,734 |
| Sep 30, 2019 – Oct 4, 2019 | $7.85 | $7.98 | $7.64 | $7.92 | 691,510 |
| Oct 7, 2019 – Oct 11, 2019 | $7.95 | $8.10 | $7.92 | $8.05 | 483,731 |
| Oct 14, 2019 – Oct 18, 2019 | $8.08 | $8.13 | $7.70 | $7.75 | 791,097 |
| Oct 21, 2019 – Oct 25, 2019 | $7.74 | $7.80 | $7.47 | $7.79 | 884,610 |
| Oct 28, 2019 – Nov 1, 2019 | $7.76 | $8.07 | $7.59 | $7.84 | 968,352 |
| Nov 4, 2019 – Nov 8, 2019 | $7.82 | $7.96 | $7.79 | $7.83 | 997,275 |
| Nov 11, 2019 – Nov 15, 2019 | $7.87 | $7.94 | $7.80 | $7.92 | 507,169 |
| Nov 18, 2019 – Nov 22, 2019 | $7.94 | $8.03 | $7.86 | $7.93 | 373,997 |
| Nov 25, 2019 – Nov 29, 2019 | $7.93 | $8.12 | $7.80 | $7.91 | 721,858 |
| Dec 2, 2019 – Dec 6, 2019 | $7.90 | $7.91 | $7.71 | $7.81 | 608,346 |
| Dec 9, 2019 – Dec 13, 2019 | $7.80 | $7.87 | $7.63 | $7.68 | 756,742 |
| Dec 16, 2019 – Dec 20, 2019 | $7.71 | $7.89 | $7.62 | $7.87 | 730,144 |
| Dec 23, 2019 – Dec 27, 2019 | $7.90 | $7.94 | $7.85 | $7.92 | 209,998 |
| Dec 30, 2019 – Jan 3, 2020 | $7.89 | $7.89 | $7.69 | $7.72 | 9,736,975 |
| Jan 6, 2020 – Jan 10, 2020 | $7.75 | $7.87 | $7.61 | $7.77 | 1,199,808 |
| Jan 13, 2020 – Jan 17, 2020 | $7.76 | $8.25 | $7.68 | $8.16 | 7,236,902 |
| Jan 20, 2020 – Jan 24, 2020 | $8.24 | $8.37 | $8.06 | $8.34 | 365,005 |
| Jan 27, 2020 – Jan 31, 2020 | $8.23 | $8.46 | $8.16 | $8.38 | 590,800 |
| Feb 3, 2020 – Feb 7, 2020 | $8.35 | $8.63 | $8.33 | $8.57 | 2,180,586 |
| Feb 10, 2020 – Feb 14, 2020 | $8.57 | $8.68 | $8.50 | $8.55 | 1,569,043 |
| Feb 17, 2020 – Feb 21, 2020 | $8.55 | $8.61 | $8.01 | $8.16 | 1,213,466 |
| Feb 24, 2020 – Feb 28, 2020 | $7.87 | $7.87 | $7.05 | $7.13 | 5,361,727 |
| Mar 2, 2020 – Mar 6, 2020 | $7.32 | $7.38 | $6.92 | $7.04 | 5,100,382 |
| Mar 9, 2020 – Mar 13, 2020 | $6.42 | $6.80 | $5.31 | $5.49 | 3,734,114 |
| Mar 16, 2020 – Mar 20, 2020 | $5.31 | $6.71 | $4.83 | $6.20 | 1,209,935 |
| Mar 23, 2020 – Mar 27, 2020 | $5.82 | $6.86 | $5.82 | $6.56 | 903,385 |
| Mar 30, 2020 – Apr 3, 2020 | $6.60 | $6.66 | $5.82 | $5.89 | 949,189 |
| Apr 6, 2020 – Apr 9, 2020 | $5.93 | $6.63 | $5.93 | $6.32 | 551,001 |
| Apr 13, 2020 – Apr 17, 2020 | $6.34 | $6.74 | $6.28 | $6.62 | 1,092,799 |
| Apr 20, 2020 – Apr 24, 2020 | $6.67 | $6.68 | $6.25 | $6.41 | 697,955 |
| Apr 27, 2020 – May 1, 2020 | $6.46 | $6.85 | $6.46 | $6.81 | 639,319 |
| May 4, 2020 – May 7, 2020 | $6.61 | $6.96 | $6.38 | $6.77 | 1,138,473 |
| May 11, 2020 – May 15, 2020 | $6.94 | $7.04 | $6.64 | $6.67 | 558,938 |
| May 18, 2020 – May 22, 2020 | $6.70 | $6.96 | $6.41 | $6.62 | 1,815,179 |
| May 25, 2020 – May 29, 2020 | $6.73 | $7.14 | $6.61 | $6.95 | 2,178,229 |
| Jun 1, 2020 – Jun 5, 2020 | $7.05 | $7.18 | $6.88 | $7.14 | 1,217,195 |
| Jun 8, 2020 – Jun 12, 2020 | $7.18 | $7.27 | $6.93 | $7.15 | 810,013 |
| Jun 15, 2020 – Jun 19, 2020 | $7.06 | $7.55 | $6.96 | $7.45 | 3,234,896 |
| Jun 22, 2020 – Jun 26, 2020 | $7.39 | $7.59 | $6.96 | $7.19 | 989,435 |
| Jun 29, 2020 – Jul 3, 2020 | $7.22 | $7.56 | $7.13 | $7.45 | 1,216,949 |
| Jul 6, 2020 – Jul 10, 2020 | $7.41 | $7.88 | $7.41 | $7.81 | 1,720,100 |
| Jul 13, 2020 – Jul 17, 2020 | $7.89 | $7.91 | $7.55 | $7.76 | 466,806 |
| Jul 20, 2020 – Jul 24, 2020 | $7.79 | $8.01 | $7.68 | $7.86 | 518,530 |
| Jul 27, 2020 – Jul 31, 2020 | $7.81 | $8.49 | $7.76 | $8.21 | 1,496,817 |
| Aug 3, 2020 – Aug 7, 2020 | $8.14 | $8.28 | $8.05 | $8.17 | 387,573 |
| Aug 10, 2020 – Aug 14, 2020 | $8.17 | $8.41 | $8.11 | $8.23 | 756,322 |
| Aug 17, 2020 – Aug 21, 2020 | $8.24 | $8.31 | $8.10 | $8.19 | 299,686 |
| Aug 24, 2020 – Aug 28, 2020 | $8.24 | $8.41 | $8.10 | $8.17 | 297,854 |
| Aug 31, 2020 – Sep 4, 2020 | $8.37 | $8.77 | $8.25 | $8.42 | 659,486 |
| Sep 7, 2020 – Sep 11, 2020 | $8.48 | $8.86 | $8.46 | $8.76 | 1,038,426 |
| Sep 14, 2020 – Sep 18, 2020 | $8.81 | $9.06 | $8.66 | $8.98 | 1,488,990 |
| Sep 21, 2020 – Sep 25, 2020 | $8.95 | $9.06 | $8.76 | $8.76 | 285,061 |
| Sep 28, 2020 – Oct 2, 2020 | $8.82 | $9.07 | $8.82 | $8.97 | 448,165 |
| Oct 5, 2020 – Oct 9, 2020 | $9.00 | $9.04 | $8.89 | $8.96 | 677,879 |
| Oct 12, 2020 – Oct 16, 2020 | $9.00 | $9.39 | $8.94 | $9.08 | 732,053 |
| Oct 19, 2020 – Oct 23, 2020 | $9.13 | $9.17 | $8.70 | $8.87 | 573,767 |
| Oct 26, 2020 – Oct 30, 2020 | $8.74 | $9.03 | $8.39 | $8.57 | 761,523 |
| Nov 2, 2020 – Nov 6, 2020 | $8.61 | $8.98 | $8.18 | $8.89 | 641,426 |
| Nov 9, 2020 – Nov 13, 2020 | $8.95 | $9.47 | $8.95 | $9.26 | 494,281 |
| Nov 16, 2020 – Nov 20, 2020 | $9.32 | $9.44 | $9.05 | $9.09 | 563,183 |
| Nov 23, 2020 – Nov 27, 2020 | $9.14 | $9.28 | $9.00 | $9.13 | 374,323 |
| Nov 30, 2020 – Dec 4, 2020 | $9.19 | $9.41 | $9.04 | $9.12 | 549,374 |
| Dec 7, 2020 – Dec 11, 2020 | $9.09 | $9.15 | $8.93 | $9.01 | 460,251 |
| Dec 14, 2020 – Dec 18, 2020 | $9.05 | $9.07 | $8.74 | $8.86 | 759,386 |
| Dec 21, 2020 – Dec 24, 2020 | $8.80 | $8.97 | $8.68 | $8.82 | 552,298 |
| Dec 28, 2020 – Dec 31, 2020 | $8.94 | $9.10 | $8.93 | $9.00 | 143,991 |
| Jan 4, 2021 – Jan 8, 2021 | $8.99 | $9.02 | $8.23 | $8.46 | 903,817 |
| Jan 11, 2021 – Jan 15, 2021 | $8.52 | $8.59 | $8.29 | $8.37 | 599,233 |
| Jan 18, 2021 – Jan 22, 2021 | $8.34 | $8.61 | $8.34 | $8.48 | 389,179 |
| Jan 25, 2021 – Jan 29, 2021 | $8.51 | $8.77 | $8.44 | $8.52 | 238,781 |
| Feb 1, 2021 – Feb 5, 2021 | $8.56 | $9.31 | $8.49 | $9.25 | 951,002 |
| Feb 8, 2021 – Feb 12, 2021 | $9.15 | $9.43 | $9.02 | $9.38 | 531,943 |
| Feb 15, 2021 – Feb 19, 2021 | $9.41 | $9.63 | $8.92 | $9.31 | 1,060,136 |
| Feb 22, 2021 – Feb 26, 2021 | $9.21 | $9.36 | $8.99 | $9.00 | 247,995 |
| Mar 1, 2021 – Mar 5, 2021 | $9.08 | $9.21 | $8.94 | $9.12 | 371,659 |
| Mar 8, 2021 – Mar 12, 2021 | $9.16 | $9.73 | $9.07 | $9.43 | 554,984 |
| Mar 15, 2021 – Mar 19, 2021 | $9.45 | $9.48 | $9.09 | $9.21 | 693,237 |
| Mar 22, 2021 – Mar 26, 2021 | $9.18 | $9.27 | $9.07 | $9.21 | 441,347 |
| Mar 29, 2021 – Apr 1, 2021 | $9.27 | $9.37 | $9.16 | $9.20 | 654,566 |
| Apr 5, 2021 – Apr 9, 2021 | $9.24 | $9.47 | $9.20 | $9.36 | 649,187 |
| Apr 12, 2021 – Apr 16, 2021 | $9.34 | $9.65 | $9.25 | $9.56 | 936,521 |
| Apr 19, 2021 – Apr 23, 2021 | $9.65 | $9.89 | $9.42 | $9.72 | 4,681,315 |
| Apr 26, 2021 – Apr 30, 2021 | $9.74 | $9.74 | $9.45 | $9.49 | 437,780 |
| May 3, 2021 – May 7, 2021 | $9.60 | $10.19 | $9.48 | $9.91 | 1,306,504 |
| May 10, 2021 – May 14, 2021 | $9.97 | $9.99 | $9.58 | $9.77 | 540,228 |
| May 17, 2021 – May 21, 2021 | $9.82 | $10.11 | $9.62 | $9.77 | 482,769 |
| May 24, 2021 – May 28, 2021 | $10.08 | $10.32 | $9.77 | $9.77 | 497,284 |
| May 31, 2021 – Jun 4, 2021 | $10.26 | $10.33 | $9.77 | $9.77 | 561,924 |
| Jun 7, 2021 – Jun 11, 2021 | $10.35 | $10.86 | $9.77 | $9.77 | 1,793,511 |
| Jun 14, 2021 – Jun 18, 2021 | $10.84 | $10.91 | $9.77 | $9.77 | 557,019 |
| Jun 21, 2021 – Jun 25, 2021 | $10.64 | $11.05 | $9.77 | $9.77 | 398,302 |
| Jun 28, 2021 – Jul 2, 2021 | $11.01 | $11.15 | $9.77 | $9.77 | 323,283 |
| Jul 5, 2021 – Jul 9, 2021 | $10.88 | $10.96 | $9.77 | $9.77 | 440,767 |
| Jul 12, 2021 – Jul 16, 2021 | $10.82 | $10.96 | $9.77 | $9.77 | 295,458 |
| Jul 19, 2021 – Jul 23, 2021 | $10.75 | $11.08 | $9.77 | $9.77 | 386,081 |
| Jul 26, 2021 – Jul 30, 2021 | $11.04 | $11.64 | $9.77 | $9.77 | 999,179 |
| Aug 2, 2021 – Aug 6, 2021 | $11.56 | $11.61 | $9.77 | $9.77 | 249,775 |
| Aug 9, 2021 – Aug 13, 2021 | $11.54 | $11.86 | $9.77 | $9.77 | 726,172 |
| Aug 16, 2021 – Aug 20, 2021 | $11.72 | $11.75 | $9.77 | $9.77 | 502,794 |
| Aug 23, 2021 – Aug 27, 2021 | $11.25 | $11.47 | $9.77 | $9.77 | 196,596 |
| Aug 30, 2021 – Sep 3, 2021 | $11.31 | $11.66 | $9.77 | $9.77 | 1,558,146 |
| Sep 6, 2021 – Sep 10, 2021 | $11.52 | $11.55 | $9.77 | $9.77 | 3,359,464 |
| Sep 13, 2021 – Sep 17, 2021 | $11.61 | $11.69 | $9.77 | $9.77 | 220,245 |
| Sep 20, 2021 – Sep 24, 2021 | $11.57 | $11.99 | $9.77 | $9.77 | 732,997 |
| Sep 27, 2021 – Oct 1, 2021 | $11.79 | $11.95 | $9.77 | $9.77 | 339,058 |
| Oct 4, 2021 – Oct 8, 2021 | $11.72 | $12.06 | $9.77 | $9.77 | 335,523 |
| Oct 11, 2021 – Oct 15, 2021 | $11.97 | $12.48 | $9.77 | $9.77 | 963,562 |
| Oct 18, 2021 – Oct 22, 2021 | $12.38 | $12.58 | $9.77 | $9.77 | 1,365,991 |
| Oct 25, 2021 – Oct 29, 2021 | $12.54 | $12.65 | $9.77 | $9.77 | 3,019,311 |
| Nov 1, 2021 – Nov 5, 2021 | $11.92 | $12.35 | $9.77 | $9.77 | 925,476 |
| Nov 8, 2021 – Nov 12, 2021 | $12.30 | $12.51 | $9.77 | $9.77 | 500,873 |
| Nov 15, 2021 – Nov 19, 2021 | $12.48 | $12.98 | $9.77 | $9.77 | 447,655 |
| Nov 22, 2021 – Nov 26, 2021 | $12.94 | $13.00 | $9.77 | $9.77 | 1,216,258 |
| Nov 29, 2021 – Dec 3, 2021 | $12.53 | $12.70 | $9.77 | $9.77 | 1,186,370 |
| Dec 6, 2021 – Dec 10, 2021 | $12.34 | $12.83 | $9.77 | $9.77 | 2,603,245 |
| Dec 13, 2021 – Dec 17, 2021 | $12.52 | $12.66 | $9.77 | $9.77 | 3,334,905 |
| Dec 20, 2021 – Dec 24, 2021 | $12.07 | $12.35 | $9.77 | $9.77 | 635,711 |
| Dec 27, 2021 – Dec 31, 2021 | $12.44 | $12.49 | $9.77 | $9.77 | 587,688 |
| Jan 3, 2022 – Jan 7, 2022 | $12.38 | $12.48 | $9.77 | $9.77 | 2,973,101 |
| Jan 10, 2022 – Jan 14, 2022 | $11.64 | $11.86 | $9.77 | $9.77 | 1,675,745 |
| Jan 17, 2022 – Jan 21, 2022 | $11.10 | $11.20 | $9.77 | $9.77 | 1,725,647 |
| Jan 24, 2022 – Jan 28, 2022 | $10.98 | $11.01 | $9.77 | $9.77 | 1,894,931 |
| Jan 31, 2022 – Feb 4, 2022 | $10.62 | $11.12 | $9.77 | $9.77 | 1,049,974 |
| Feb 7, 2022 – Feb 11, 2022 | $10.65 | $10.65 | $9.77 | $9.77 | 1,407,705 |
| Feb 14, 2022 – Feb 18, 2022 | $10.15 | $10.28 | $9.77 | $9.77 | 1,096,780 |
| Feb 21, 2022 – Feb 25, 2022 | $10.25 | $10.25 | $8.71 | $9.77 | 4,151,759 |
| Feb 28, 2022 – Mar 4, 2022 | $9.34 | $9.77 | $8.82 | $9.77 | 1,714,036 |
| Mar 7, 2022 – Mar 11, 2022 | $8.67 | $9.77 | $8.46 | $9.77 | 1,374,532 |
| Mar 14, 2022 – Mar 18, 2022 | $8.90 | $9.77 | $8.82 | $9.77 | 2,723,320 |
| Mar 21, 2022 – Mar 25, 2022 | $9.64 | $9.96 | $9.46 | $9.77 | 2,152,251 |
| Mar 28, 2022 – Apr 1, 2022 | $9.94 | $10.47 | $9.77 | $9.77 | 1,441,350 |
| Apr 4, 2022 – Apr 8, 2022 | $10.41 | $10.75 | $9.77 | $9.77 | 1,226,614 |
| Apr 11, 2022 – Apr 14, 2022 | $10.29 | $10.45 | $9.77 | $9.77 | 501,640 |
| Apr 18, 2022 – Apr 22, 2022 | $10.14 | $10.57 | $9.82 | $9.83 | 880,044 |
| Apr 25, 2022 – Apr 29, 2022 | $10.12 | $10.60 | $9.83 | $9.83 | 904,208 |
| May 2, 2022 – May 6, 2022 | $10.22 | $10.62 | $9.44 | $9.83 | 2,496,834 |
| May 9, 2022 – May 13, 2022 | $9.51 | $9.93 | $9.14 | $9.83 | 2,795,406 |
| May 16, 2022 – May 20, 2022 | $9.87 | $10.05 | $9.17 | $9.83 | 1,493,613 |
| May 23, 2022 – May 27, 2022 | $9.48 | $9.83 | $9.24 | $9.83 | 757,104 |
| May 30, 2022 – Jun 1, 2022 | $9.65 | $9.87 | $9.43 | $9.83 | 3,576,547 |
| Jun 6, 2022 – Jun 10, 2022 | $9.66 | $9.86 | $8.98 | $9.83 | 2,004,228 |
| Jun 13, 2022 – Jun 17, 2022 | $8.93 | $9.83 | $8.76 | $9.83 | 2,369,576 |
| Jun 20, 2022 – Jun 24, 2022 | $9.51 | $9.83 | $9.29 | $9.83 | 605,381 |
| Jun 27, 2022 – Jul 1, 2022 | $9.81 | $9.97 | $9.49 | $9.83 | 1,355,200 |
| Jul 4, 2022 – Jul 8, 2022 | $9.76 | $10.04 | $9.47 | $9.83 | 1,885,199 |
| Jul 11, 2022 – Jul 15, 2022 | $9.88 | $10.29 | $9.76 | $9.83 | 2,817,460 |
| Jul 18, 2022 – Jul 22, 2022 | $9.89 | $10.25 | $9.61 | $9.83 | 830,929 |
| Jul 25, 2022 – Jul 29, 2022 | $10.10 | $10.63 | $9.83 | $9.83 | 2,102,396 |
| Aug 1, 2022 – Aug 5, 2022 | $10.49 | $10.58 | $9.74 | $9.83 | 1,260,425 |
| Aug 8, 2022 – Aug 12, 2022 | $9.82 | $10.01 | $9.62 | $9.83 | 878,347 |
| Aug 15, 2022 – Aug 19, 2022 | $9.83 | $10.14 | $9.81 | $9.83 | 550,108 |
| Aug 22, 2022 – Aug 26, 2022 | $10.04 | $10.20 | $9.82 | $9.83 | 583,738 |
| Aug 29, 2022 – Sep 2, 2022 | $9.87 | $10.04 | $9.31 | $9.83 | 506,709 |
| Sep 5, 2022 – Sep 9, 2022 | $9.37 | $9.83 | $8.98 | $9.83 | 1,349,558 |
| Sep 12, 2022 – Sep 16, 2022 | $9.24 | $9.83 | $8.81 | $9.83 | 2,120,901 |
| Sep 19, 2022 – Sep 23, 2022 | $9.05 | $9.83 | $8.54 | $9.83 | 590,968 |
| Sep 26, 2022 – Sep 30, 2022 | $8.71 | $9.83 | $8.62 | $9.83 | 847,224 |
| Oct 3, 2022 – Oct 7, 2022 | $8.74 | $9.83 | $8.52 | $9.83 | 1,710,336 |
| Oct 10, 2022 – Oct 14, 2022 | $8.79 | $9.83 | $8.54 | $9.83 | 1,749,590 |
| Oct 17, 2022 – Oct 21, 2022 | $8.96 | $9.83 | $8.36 | $9.83 | 2,414,711 |
| Oct 24, 2022 – Oct 28, 2022 | $8.49 | $9.83 | $8.41 | $9.83 | 1,959,978 |
| Oct 31, 2022 – Nov 4, 2022 | $8.70 | $9.83 | $8.69 | $9.83 | 2,346,196 |
| Nov 7, 2022 – Nov 11, 2022 | $9.02 | $9.83 | $8.83 | $9.83 | 1,278,200 |
| Nov 14, 2022 – Nov 18, 2022 | $9.48 | $9.85 | $9.39 | $9.83 | 4,059,264 |
| Nov 21, 2022 – Nov 25, 2022 | $9.70 | $10.15 | $9.63 | $9.83 | 816,804 |
| Nov 28, 2022 – Dec 2, 2022 | $9.94 | $10.05 | $9.71 | $9.83 | 1,422,536 |
| Dec 5, 2022 – Dec 9, 2022 | $9.99 | $10.01 | $9.59 | $9.83 | 860,995 |
| Dec 12, 2022 – Dec 16, 2022 | $9.68 | $10.00 | $9.46 | $9.83 | 971,053 |
| Dec 19, 2022 – Dec 23, 2022 | $9.55 | $9.83 | $9.22 | $9.83 | 802,038 |
| Dec 26, 2022 – Dec 30, 2022 | $9.39 | $9.83 | $9.22 | $9.83 | 234,896 |
| Jan 2, 2023 – Jan 6, 2023 | $9.27 | $9.83 | $9.24 | $9.83 | 619,601 |
| Jan 9, 2023 – Jan 13, 2023 | $9.56 | $9.92 | $9.51 | $9.83 | 967,177 |
| Jan 16, 2023 – Jan 20, 2023 | $9.64 | $9.84 | $9.53 | $9.83 | 1,029,844 |
| Jan 23, 2023 – Jan 27, 2023 | $9.59 | $9.83 | $9.28 | $9.83 | 1,093,057 |
| Jan 30, 2023 – Feb 3, 2023 | $9.39 | $9.90 | $9.33 | $9.83 | 1,667,631 |
| Feb 6, 2023 – Feb 10, 2023 | $9.85 | $10.06 | $9.70 | $9.83 | 3,708,800 |
| Feb 13, 2023 – Feb 17, 2023 | $9.82 | $10.34 | $9.81 | $9.83 | 2,222,509 |
| Feb 20, 2023 – Feb 24, 2023 | $10.25 | $10.56 | $9.71 | $9.83 | 3,299,933 |
| Feb 27, 2023 – Mar 3, 2023 | $10.26 | $10.57 | $9.83 | $9.83 | 719,984 |
| Mar 6, 2023 – Mar 10, 2023 | $10.50 | $10.50 | $9.83 | $9.83 | 833,090 |
| Mar 13, 2023 – Mar 17, 2023 | $10.22 | $10.64 | $9.83 | $9.83 | 2,192,470 |
| Mar 20, 2023 – Mar 24, 2023 | $10.48 | $10.93 | $9.83 | $9.83 | 1,000,771 |
| Mar 27, 2023 – Mar 31, 2023 | $10.89 | $10.94 | $9.83 | $9.83 | 1,159,005 |
| Apr 3, 2023 – Apr 6, 2023 | $10.90 | $11.23 | $9.83 | $9.83 | 1,132,431 |
| Apr 10, 2023 – Apr 14, 2023 | $11.16 | $11.23 | $9.83 | $9.83 | 691,226 |
| Apr 17, 2023 – Apr 21, 2023 | $11.15 | $11.47 | $9.83 | $9.83 | 2,320,735 |
| Apr 24, 2023 – Apr 28, 2023 | $11.50 | $11.66 | $9.89 | $9.89 | 2,786,586 |
| May 1, 2023 – May 5, 2023 | $11.55 | $12.07 | $9.89 | $9.89 | 2,305,262 |
| May 8, 2023 – May 12, 2023 | $11.99 | $12.11 | $9.89 | $9.89 | 409,668 |
| May 15, 2023 – May 19, 2023 | $12.04 | $12.21 | $9.89 | $9.89 | 2,116,639 |
| May 22, 2023 – May 26, 2023 | $11.99 | $12.22 | $9.89 | $9.89 | 1,608,673 |
| May 29, 2023 – Jun 2, 2023 | $11.92 | $12.28 | $9.89 | $9.89 | 1,169,576 |
| Jun 5, 2023 – Jun 9, 2023 | $12.15 | $12.54 | $9.89 | $9.89 | 1,136,072 |
| Jun 12, 2023 – Jun 16, 2023 | $12.49 | $12.68 | $9.89 | $9.89 | 2,076,360 |
| Jun 19, 2023 – Jun 23, 2023 | $12.50 | $12.52 | $9.89 | $9.89 | 1,077,662 |
| Jun 26, 2023 – Jun 30, 2023 | $12.01 | $12.44 | $9.89 | $9.89 | 1,005,128 |
| Jul 3, 2023 – Jul 7, 2023 | $12.34 | $12.40 | $9.89 | $9.89 | 770,422 |
| Jul 10, 2023 – Jul 14, 2023 | $12.17 | $12.66 | $9.89 | $9.89 | 2,058,907 |
| Jul 17, 2023 – Jul 21, 2023 | $12.59 | $12.59 | $9.89 | $9.89 | 1,239,786 |
| Jul 24, 2023 – Jul 28, 2023 | $12.26 | $12.46 | $9.89 | $9.89 | 3,301,491 |
| Jul 31, 2023 – Aug 4, 2023 | $12.00 | $12.10 | $9.89 | $9.89 | 1,237,170 |
| Aug 7, 2023 – Aug 11, 2023 | $11.87 | $11.90 | $9.89 | $9.89 | 861,543 |
| Aug 14, 2023 – Aug 18, 2023 | $11.76 | $11.90 | $9.89 | $9.89 | 2,996,464 |
| Aug 21, 2023 – Aug 25, 2023 | $11.40 | $11.72 | $9.89 | $9.89 | 379,433 |
| Aug 28, 2023 – Sep 1, 2023 | $11.72 | $11.96 | $9.89 | $9.89 | 1,338,672 |
| Sep 4, 2023 – Sep 8, 2023 | $11.74 | $11.95 | $9.89 | $9.89 | 1,244,200 |
| Sep 11, 2023 – Sep 15, 2023 | $11.63 | $11.64 | $9.89 | $9.89 | 3,573,449 |
| Sep 18, 2023 – Sep 22, 2023 | $11.14 | $11.49 | $9.89 | $9.89 | 998,706 |
| Sep 25, 2023 – Sep 29, 2023 | $11.08 | $11.14 | $9.89 | $9.89 | 719,424 |
| Oct 2, 2023 – Oct 6, 2023 | $10.94 | $11.33 | $9.89 | $9.89 | 555,906 |
| Oct 9, 2023 – Oct 13, 2023 | $11.02 | $11.31 | $9.89 | $9.89 | 1,273,322 |
| Oct 16, 2023 – Oct 20, 2023 | $10.68 | $10.85 | $9.89 | $9.89 | 2,884,868 |
| Oct 23, 2023 – Oct 27, 2023 | $10.71 | $10.97 | $9.28 | $9.89 | 2,750,812 |
| Oct 30, 2023 – Nov 3, 2023 | $9.92 | $10.65 | $9.89 | $9.89 | 1,895,189 |
| Nov 6, 2023 – Nov 10, 2023 | $10.54 | $10.79 | $9.89 | $9.89 | 2,031,862 |
| Nov 13, 2023 – Nov 17, 2023 | $10.33 | $10.54 | $9.89 | $9.89 | 2,100,187 |
| Nov 20, 2023 – Nov 24, 2023 | $10.07 | $10.27 | $9.89 | $9.89 | 804,128 |
| Nov 27, 2023 – Dec 1, 2023 | $10.20 | $10.25 | $9.63 | $9.89 | 1,920,982 |
| Dec 4, 2023 – Dec 8, 2023 | $9.82 | $9.97 | $9.69 | $9.89 | 1,942,902 |
| Dec 11, 2023 – Dec 15, 2023 | $9.84 | $10.19 | $9.49 | $9.89 | 2,942,216 |
| Dec 18, 2023 – Dec 22, 2023 | $9.79 | $10.06 | $9.73 | $9.89 | 1,093,401 |
| Dec 25, 2023 – Dec 29, 2023 | $9.98 | $10.08 | $9.89 | $9.89 | 504,688 |
| Jan 1, 2024 – Jan 5, 2024 | $10.01 | $10.04 | $9.57 | $9.89 | 4,611,009 |
| Jan 8, 2024 – Jan 12, 2024 | $9.74 | $9.89 | $9.01 | $9.89 | 12,985,661 |
| Jan 15, 2024 – Jan 19, 2024 | $8.99 | $9.89 | $8.77 | $9.89 | 4,211,414 |
| Jan 22, 2024 – Jan 26, 2024 | $8.84 | $9.89 | $8.67 | $9.89 | 4,432,579 |
| Jan 29, 2024 – Feb 2, 2024 | $9.21 | $9.89 | $8.91 | $9.89 | 2,406,075 |
| Feb 5, 2024 – Feb 9, 2024 | $9.19 | $9.89 | $9.18 | $9.89 | 1,530,439 |
| Feb 12, 2024 – Feb 16, 2024 | $9.65 | $9.89 | $9.41 | $9.89 | 1,384,358 |
| Feb 19, 2024 – Feb 23, 2024 | $9.68 | $9.89 | $9.50 | $9.89 | 1,380,187 |
| Feb 26, 2024 – Mar 1, 2024 | $9.58 | $10.05 | $9.14 | $9.89 | 5,576,965 |
| Mar 4, 2024 – Mar 8, 2024 | $9.27 | $9.89 | $9.12 | $9.89 | 1,249,056 |
| Mar 11, 2024 – Mar 15, 2024 | $9.33 | $9.89 | $9.27 | $9.89 | 1,551,262 |
| Mar 18, 2024 – Mar 22, 2024 | $9.31 | $9.89 | $8.94 | $9.89 | 4,470,879 |
| Mar 25, 2024 – Mar 28, 2024 | $8.97 | $9.89 | $8.88 | $9.89 | 1,025,499 |
| Apr 1, 2024 – Apr 5, 2024 | $9.12 | $9.89 | $8.77 | $9.89 | 1,141,874 |
| Apr 8, 2024 – Apr 12, 2024 | $8.86 | $9.89 | $8.68 | $9.89 | 1,888,914 |
| Apr 15, 2024 – Apr 19, 2024 | $8.70 | $9.89 | $8.64 | $9.89 | 2,924,033 |
| Apr 22, 2024 – Apr 26, 2024 | $9.37 | $9.95 | $9.13 | $9.95 | 1,860,296 |
| Apr 29, 2024 – May 3, 2024 | $9.23 | $9.95 | $9.15 | $9.95 | 1,791,507 |
| May 6, 2024 – May 10, 2024 | $9.28 | $9.95 | $9.28 | $9.95 | 2,823,472 |
| May 13, 2024 – May 17, 2024 | $9.66 | $9.95 | $9.56 | $9.95 | 1,227,354 |
| May 20, 2024 – May 24, 2024 | $9.64 | $9.95 | $9.25 | $9.95 | 2,069,965 |
| May 27, 2024 – May 31, 2024 | $9.42 | $9.95 | $8.88 | $9.95 | 772,851 |
| Jun 3, 2024 – Jun 7, 2024 | $9.09 | $9.95 | $9.01 | $9.95 | 1,427,196 |
| Jun 10, 2024 – Jun 14, 2024 | $9.52 | $9.95 | $9.42 | $9.95 | 1,835,537 |
| Jun 17, 2024 – Jun 21, 2024 | $9.51 | $9.95 | $9.28 | $9.95 | 852,704 |
| Jun 24, 2024 – Jun 28, 2024 | $9.41 | $9.95 | $8.67 | $9.95 | 2,057,162 |
| Jul 1, 2024 – Jul 5, 2024 | $8.76 | $9.95 | $8.38 | $9.95 | 1,512,503 |
| Jul 8, 2024 – Jul 12, 2024 | $8.65 | $9.95 | $8.24 | $9.95 | 1,960,618 |
| Jul 15, 2024 – Jul 19, 2024 | $8.51 | $9.95 | $8.29 | $9.95 | 1,833,344 |
| Jul 22, 2024 – Jul 26, 2024 | $8.42 | $9.95 | $8.27 | $9.95 | 1,261,604 |
| Jul 29, 2024 – Aug 2, 2024 | $8.56 | $9.95 | $7.58 | $9.95 | 7,414,196 |
| Aug 5, 2024 – Aug 9, 2024 | $7.83 | $9.95 | $7.72 | $9.95 | 1,913,417 |
| Aug 12, 2024 – Aug 16, 2024 | $7.87 | $9.95 | $7.78 | $9.95 | 1,332,739 |
| Aug 19, 2024 – Aug 23, 2024 | $8.01 | $9.95 | $7.85 | $9.95 | 1,458,744 |
| Aug 26, 2024 – Aug 30, 2024 | $8.02 | $9.95 | $8.01 | $9.95 | 1,700,161 |
| Sep 2, 2024 – Sep 6, 2024 | $8.18 | $9.95 | $7.81 | $9.95 | 1,835,101 |
| Sep 9, 2024 – Sep 13, 2024 | $7.82 | $9.95 | $7.54 | $9.95 | 4,150,581 |
| Sep 16, 2024 – Sep 20, 2024 | $7.70 | $9.95 | $6.78 | $9.95 | 10,652,653 |
| Sep 23, 2024 – Sep 27, 2024 | $7.28 | $9.95 | $7.10 | $9.95 | 2,709,583 |
| Sep 30, 2024 – Oct 4, 2024 | $7.54 | $9.95 | $7.16 | $9.95 | 2,743,471 |
| Oct 7, 2024 – Oct 11, 2024 | $7.28 | $9.95 | $7.08 | $9.95 | 2,202,209 |
| Oct 14, 2024 – Oct 18, 2024 | $7.23 | $9.95 | $7.22 | $9.95 | 6,037,072 |
| Oct 21, 2024 – Oct 25, 2024 | $7.64 | $9.95 | $7.51 | $9.95 | 1,766,239 |
| Oct 28, 2024 – Nov 1, 2024 | $7.64 | $9.95 | $5.83 | $9.95 | 17,019,123 |
| Nov 4, 2024 – Nov 8, 2024 | $6.08 | $9.95 | $5.84 | $9.95 | 5,745,174 |
| Nov 11, 2024 – Nov 15, 2024 | $5.94 | $9.95 | $5.65 | $9.95 | 4,676,853 |
| Nov 18, 2024 – Nov 22, 2024 | $5.64 | $9.95 | $5.46 | $9.95 | 3,229,914 |
| Nov 25, 2024 – Nov 29, 2024 | $5.60 | $9.95 | $5.50 | $9.95 | 3,985,567 |
| Dec 2, 2024 – Dec 6, 2024 | $5.59 | $9.95 | $5.57 | $9.95 | 7,193,833 |
| Dec 9, 2024 – Dec 13, 2024 | $6.19 | $9.95 | $5.99 | $9.95 | 4,959,182 |
| Dec 16, 2024 – Dec 20, 2024 | $6.09 | $9.95 | $5.84 | $9.95 | 2,840,145 |
| Dec 23, 2024 – Dec 27, 2024 | $5.90 | $9.95 | $5.82 | $9.95 | 800,607 |
| Dec 30, 2024 – Jan 3, 2025 | $5.94 | $9.95 | $5.68 | $9.95 | 3,143,757 |
| Jan 6, 2025 – Jan 10, 2025 | $5.66 | $9.95 | $5.58 | $9.95 | 5,365,037 |
| Jan 13, 2025 – Jan 17, 2025 | $5.53 | $9.95 | $5.32 | $9.95 | 7,323,874 |
| Jan 20, 2025 – Jan 24, 2025 | $5.51 | $9.95 | $5.25 | $9.95 | 6,531,284 |
| Jan 27, 2025 – Jan 31, 2025 | $5.53 | $9.95 | $5.37 | $9.95 | 5,932,949 |
| Feb 3, 2025 – Feb 7, 2025 | $5.23 | $9.95 | $5.09 | $9.95 | 7,632,886 |
| Feb 10, 2025 – Feb 14, 2025 | $5.14 | $9.95 | $5.01 | $9.95 | 8,231,978 |
| Feb 17, 2025 – Feb 21, 2025 | $5.23 | $9.95 | $5.20 | $9.95 | 5,844,006 |
| Feb 24, 2025 – Feb 28, 2025 | $5.62 | $9.95 | $5.48 | $9.95 | 5,401,954 |
| Mar 3, 2025 – Mar 7, 2025 | $5.63 | $9.95 | $5.50 | $9.95 | 9,767,516 |
| Mar 10, 2025 – Mar 14, 2025 | $6.13 | $9.95 | $5.64 | $9.95 | 7,904,434 |
| Mar 17, 2025 – Mar 21, 2025 | $5.67 | $9.95 | $5.62 | $9.95 | 5,737,470 |
| Mar 24, 2025 – Mar 28, 2025 | $5.76 | $9.95 | $5.41 | $9.95 | 3,739,588 |
| Mar 31, 2025 – Apr 4, 2025 | $5.44 | $9.95 | $5.26 | $9.95 | 4,170,512 |
| Apr 7, 2025 – Apr 11, 2025 | $5.16 | $9.95 | $4.98 | $9.95 | 4,707,368 |
| Apr 14, 2025 – Apr 17, 2025 | $5.56 | $9.95 | $5.40 | $9.95 | 2,455,504 |
| Apr 21, 2025 – Apr 25, 2025 | $5.62 | $10.01 | $5.39 | $10.01 | 5,073,962 |
| Apr 28, 2025 – May 2, 2025 | $5.55 | $10.01 | $5.52 | $10.01 | 4,931,367 |
| May 5, 2025 – May 9, 2025 | $5.89 | $10.01 | $5.71 | $10.01 | 6,190,904 |
| May 12, 2025 – May 16, 2025 | $5.89 | $10.01 | $5.68 | $10.01 | 6,447,323 |
| May 19, 2025 – May 23, 2025 | $5.81 | $10.01 | $5.36 | $10.01 | 5,417,100 |
| May 26, 2025 – May 30, 2025 | $5.64 | $10.01 | $5.58 | $10.01 | 3,744,836 |
| Jun 2, 2025 – Jun 6, 2025 | $5.63 | $10.01 | $5.42 | $10.01 | 6,192,468 |
| Jun 9, 2025 – Jun 13, 2025 | $5.61 | $10.01 | $5.57 | $10.01 | 3,948,414 |
| Jun 16, 2025 – Jun 20, 2025 | $5.56 | $10.01 | $5.51 | $10.01 | 2,948,949 |
| Jun 23, 2025 – Jun 27, 2025 | $5.61 | $10.01 | $5.48 | $10.01 | 5,066,520 |
| Jun 30, 2025 – Jul 4, 2025 | $5.57 | $10.01 | $5.55 | $10.01 | 5,478,331 |
| Jul 7, 2025 – Jul 11, 2025 | $6.00 | $10.01 | $5.97 | $10.01 | 6,117,223 |
| Jul 14, 2025 – Jul 18, 2025 | $5.98 | $10.01 | $5.95 | $10.01 | 4,797,052 |
| Jul 21, 2025 – Jul 25, 2025 | $6.15 | $10.01 | $6.09 | $10.01 | 5,227,705 |
| Jul 28, 2025 – Aug 1, 2025 | $6.49 | $10.01 | $5.95 | $10.01 | 4,283,557 |
| Aug 4, 2025 – Aug 8, 2025 | $6.47 | $10.01 | $6.30 | $10.01 | 3,519,019 |
| Aug 11, 2025 – Aug 15, 2025 | $6.59 | $10.01 | $6.40 | $10.01 | 2,165,649 |
| Aug 18, 2025 – Aug 22, 2025 | $6.47 | $10.01 | $6.44 | $10.01 | 3,101,140 |
| Aug 25, 2025 – Aug 29, 2025 | $6.51 | $10.01 | $6.34 | $10.01 | 2,013,947 |
| Sep 1, 2025 – Sep 5, 2025 | $6.39 | $10.01 | $6.02 | $10.01 | 2,415,305 |
| Sep 8, 2025 – Sep 12, 2025 | $6.06 | $10.01 | $5.53 | $10.01 | 5,187,681 |
| Sep 15, 2025 – Sep 19, 2025 | $5.59 | $10.01 | $5.55 | $10.01 | 3,142,853 |
| Sep 22, 2025 – Sep 26, 2025 | $5.55 | $10.01 | $5.32 | $10.01 | 4,032,441 |
| Sep 29, 2025 – Oct 3, 2025 | $5.34 | $10.01 | $5.23 | $10.01 | 6,392,849 |
| Oct 6, 2025 – Oct 10, 2025 | $5.56 | $10.01 | $5.39 | $10.01 | 6,372,456 |
| Oct 13, 2025 – Oct 17, 2025 | $5.41 | $10.01 | $5.31 | $10.01 | 5,372,438 |
| Oct 20, 2025 – Oct 24, 2025 | $5.73 | $10.01 | $5.69 | $10.01 | 3,800,464 |
| Oct 27, 2025 – Oct 31, 2025 | $5.74 | $10.01 | $5.37 | $10.01 | 10,188,237 |
| Nov 3, 2025 – Nov 7, 2025 | $5.44 | $10.01 | $5.44 | $5.61 | 14,231,925 |
| Nov 10, 2025 – Nov 14, 2025 | $5.68 | $10.01 | $5.64 | $10.01 | 58,377,556 |
| Nov 17, 2025 – Nov 21, 2025 | $5.72 | $10.01 | $5.27 | $10.01 | 3,571,323 |
| Nov 24, 2025 – Nov 28, 2025 | $5.50 | $10.01 | $5.48 | $10.01 | 5,975,269 |
| Dec 1, 2025 – Dec 5, 2025 | $5.78 | $10.01 | $5.70 | $10.01 | 36,556,898 |
| Dec 8, 2025 – Dec 12, 2025 | $5.75 | $10.01 | $5.62 | $10.01 | 5,250,362 |
| Dec 15, 2025 – Dec 19, 2025 | $5.91 | $10.01 | $5.58 | $5.61 | 5,599,610 |
| Dec 22, 2025 – Dec 24, 2025 | $5.56 | $10.01 | $5.41 | $10.01 | 1,647,388 |
| Dec 29, 2025 – Jan 2, 2026 | $5.42 | $10.01 | $5.39 | $5.46 | 2,487,456 |
| Jan 5, 2026 – Jan 9, 2026 | $5.44 | $10.01 | $5.38 | $10.01 | 8,870,850 |
| Jan 12, 2026 – Jan 16, 2026 | $5.70 | $5.84 | $5.47 | $5.77 | 7,137,462 |
| Jan 19, 2026 – Jan 23, 2026 | $5.56 | $6.11 | $5.51 | $5.94 | 6,061,254 |
| Jan 26, 2026 – Jan 30, 2026 | $5.96 | $6.01 | $5.68 | $5.90 | 4,190,058 |
| Feb 2, 2026 – Feb 6, 2026 | $5.97 | $6.35 | $5.83 | $6.27 | 4,539,090 |
| Feb 9, 2026 – Feb 13, 2026 | $6.28 | $6.70 | $6.21 | $6.55 | 3,801,144 |
| Feb 16, 2026 – Feb 20, 2026 | $6.49 | $6.69 | $6.25 | $6.63 | 2,962,374 |
| Feb 23, 2026 – Feb 27, 2026 | $6.64 | $6.66 | $6.09 | $6.30 | 4,177,648 |
| Mar 2, 2026 – Mar 6, 2026 | $6.18 | $6.56 | $5.79 | $6.29 | 5,446,257 |
| Mar 9, 2026 – Mar 13, 2026 | $6.19 | $6.35 | $6.02 | $6.11 | 3,054,156 |
| Mar 16, 2026 – Mar 20, 2026 | $6.10 | $6.17 | $5.84 | $5.84 | 3,286,291 |
| Mar 23, 2026 – Mar 27, 2026 | $5.72 | $6.15 | $5.64 | $6.07 | 4,062,424 |
| Mar 30, 2026 – Apr 2, 2026 | $6.02 | $6.16 | $5.95 | $6.14 | 1,775,784 |
| Apr 6, 2026 – Apr 10, 2026 | $6.16 | $6.71 | $6.07 | $6.57 | 4,197,276 |
| Apr 13, 2026 – Apr 17, 2026 | $6.47 | $6.74 | $6.33 | $6.55 | 2,615,259 |
| Apr 20, 2026 – Apr 24, 2026 | $6.52 | $6.59 | $6.12 | $6.21 | 1,677,472 |
| Apr 27, 2026 – Apr 30, 2026 | $6.23 | $6.31 | $6.00 | $6.29 | 2,017,752 |
| May 4, 2026 – May 8, 2026 | $6.26 | $6.56 | $5.43 | $5.60 | 12,152,736 |
| May 11, 2026 – May 15, 2026 | $5.62 | $5.72 | $5.25 | $5.38 | 6,270,674 |
| May 18, 2026 – May 22, 2026 | $5.38 | $5.74 | $5.27 | $5.63 | 2,944,432 |
| May 25, 2026 – May 26, 2026 | $5.67 | $5.71 | $5.58 | $5.61 | 428,201 |
InvestorsCraft valuation
Fair value (AI, DCF / IC, Graham) for Davide Campari-Milano N.V. (0ROY.L) is available to Pro members and via the machine API.
- AI valuation — available
- Intrinsic / IC value — available
- Upside vs price — available
Line items
Line items
Line items
About Davide Campari-Milano N.V.
Davide Campari-Milano N.V., together with its subsidiaries, markets and distributes alcoholic and non-alcoholic beverages in the Americas, the Middle East, Africa, Europe, and the Asia-Pacific. It offers range of spirits categories, including aperitif, vodka, liqueurs, bitters, whisky, tequila, rum, gin, and cognac, as well as champagne and non-alcoholic aperitif under various brands, such as Aperol, Campari, SKYY, Wild Turkey, Grand Marnier, Appleton Estate, Wray & Nephew Overproof, and other brands. The company was founded in 1860 and is headquartered in Sesto San Giovanni, Italy. Davide Campari-Milano N.V. operates as a subsidiary of Lagfin S.C.A.
- CEO
- Robert Kunze-Concewitz
- Employees
- 5.18K
- Beta
- 0.47
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.