TO · CG.TO

Centerra Gold Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Basic Materials · Gold
Headquarters: Toronto, ON M5J 2P1
Website: centerragold.com

Price · as of 2025

$24.10

Market cap 4.65B

Price history

Weekly OHLC price history for CG.TO, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$5.17	$5.31	$4.99	$4.99	323,101
Jan 10, 2005 – Jan 14, 2005	$4.92	$5.05	$4.90	$5.05	769,255
Jan 17, 2005 – Jan 21, 2005	$5.00	$5.17	$4.99	$5.02	540,807
Jan 24, 2005 – Jan 28, 2005	$5.05	$5.06	$4.90	$4.96	572,528
Jan 31, 2005 – Feb 4, 2005	$5.02	$5.08	$4.84	$4.84	659,175
Feb 7, 2005 – Feb 11, 2005	$4.81	$4.97	$4.68	$4.95	1,741,591
Feb 14, 2005 – Feb 18, 2005	$4.97	$4.97	$4.73	$4.73	699,001
Feb 21, 2005 – Feb 25, 2005	$4.72	$4.95	$4.72	$4.87	1,466,754
Feb 28, 2005 – Mar 4, 2005	$4.83	$5.29	$4.78	$5.19	2,106,306
Mar 7, 2005 – Mar 11, 2005	$5.23	$5.79	$5.07	$5.56	1,318,620
Mar 14, 2005 – Mar 18, 2005	$5.41	$5.41	$5.15	$5.15	580,878
Mar 21, 2005 – Mar 24, 2005	$4.93	$4.94	$4.32	$4.68	1,549,833
Mar 28, 2005 – Apr 1, 2005	$4.47	$4.92	$4.35	$4.82	1,290,448
Apr 4, 2005 – Apr 8, 2005	$5.01	$5.01	$4.67	$4.80	1,280,546
Apr 11, 2005 – Apr 15, 2005	$4.69	$4.72	$4.43	$4.47	640,580
Apr 18, 2005 – Apr 22, 2005	$4.31	$4.68	$4.31	$4.67	234,082
Apr 25, 2005 – Apr 29, 2005	$4.72	$4.72	$4.56	$4.68	128,160
May 2, 2005 – May 6, 2005	$4.72	$4.80	$4.68	$4.69	1,147,805
May 9, 2005 – May 13, 2005	$4.69	$4.75	$4.56	$4.62	356,763
May 16, 2005 – May 20, 2005	$4.65	$4.65	$4.13	$4.40	491,553
May 23, 2005 – May 27, 2005	$4.52	$4.54	$4.39	$4.54	189,421
May 30, 2005 – Jun 3, 2005	$4.54	$4.54	$4.29	$4.49	1,175,503
Jun 6, 2005 – Jun 10, 2005	$4.56	$4.72	$4.50	$4.64	313,862
Jun 13, 2005 – Jun 17, 2005	$4.75	$4.87	$4.71	$4.71	203,824
Jun 20, 2005 – Jun 24, 2005	$4.80	$4.80	$4.68	$4.73	172,065
Jun 27, 2005 – Jun 30, 2005	$4.73	$4.80	$4.71	$4.78	803,781
Jul 4, 2005 – Jul 8, 2005	$4.62	$5.17	$4.62	$4.86	533,700
Jul 11, 2005 – Jul 15, 2005	$4.93	$4.93	$4.80	$4.80	43,920
Jul 18, 2005 – Jul 22, 2005	$4.74	$4.86	$4.42	$4.51	253,167
Jul 25, 2005 – Jul 29, 2005	$4.56	$4.56	$4.36	$4.41	153,441
Aug 1, 2005 – Aug 5, 2005	$4.30	$4.49	$4.22	$4.48	1,286,546
Aug 8, 2005 – Aug 12, 2005	$4.41	$4.97	$4.41	$4.97	756,190
Aug 15, 2005 – Aug 19, 2005	$4.93	$5.06	$4.85	$4.86	1,698,449
Aug 22, 2005 – Aug 26, 2005	$4.86	$4.96	$4.86	$4.93	685,986
Aug 29, 2005 – Sep 2, 2005	$4.93	$5.30	$4.92	$5.26	851,795
Sep 5, 2005 – Sep 9, 2005	$5.31	$5.38	$5.27	$5.38	1,847,800
Sep 12, 2005 – Sep 16, 2005	$5.37	$6.26	$5.37	$6.26	6,085,925
Sep 19, 2005 – Sep 23, 2005	$6.24	$6.67	$5.72	$5.72	2,707,962
Sep 26, 2005 – Sep 30, 2005	$5.54	$5.97	$5.31	$5.89	1,819,626
Oct 3, 2005 – Oct 7, 2005	$5.82	$6.44	$5.76	$6.40	1,248,362
Oct 10, 2005 – Oct 14, 2005	$6.29	$6.36	$5.91	$5.91	405,835
Oct 17, 2005 – Oct 21, 2005	$6.02	$6.14	$5.36	$5.78	392,713
Oct 24, 2005 – Oct 28, 2005	$5.72	$6.53	$5.71	$5.93	1,307,670
Oct 31, 2005 – Nov 4, 2005	$5.93	$5.93	$5.34	$5.81	1,252,379
Nov 7, 2005 – Nov 11, 2005	$5.91	$5.96	$5.60	$5.76	152,631
Nov 14, 2005 – Nov 18, 2005	$5.76	$5.97	$5.29	$5.97	789,832
Nov 21, 2005 – Nov 25, 2005	$5.97	$6.04	$5.86	$5.97	440,478
Nov 28, 2005 – Dec 2, 2005	$5.97	$6.03	$5.63	$5.85	1,174,762
Dec 5, 2005 – Dec 9, 2005	$5.86	$6.14	$5.85	$6.10	2,811,586
Dec 12, 2005 – Dec 16, 2005	$6.15	$6.56	$6.15	$6.47	1,774,789
Dec 19, 2005 – Dec 23, 2005	$6.49	$6.96	$6.49	$6.92	663,052
Dec 26, 2005 – Dec 30, 2005	$6.97	$7.00	$6.85	$6.93	561,000
Jan 2, 2006 – Jan 6, 2006	$6.94	$8.25	$6.94	$8.07	791,409
Jan 9, 2006 – Jan 13, 2006	$8.18	$8.99	$8.06	$8.22	1,413,445
Jan 16, 2006 – Jan 20, 2006	$8.43	$8.49	$7.99	$8.38	1,051,037
Jan 23, 2006 – Jan 27, 2006	$8.73	$10.01	$8.37	$9.95	3,152,202
Jan 30, 2006 – Feb 3, 2006	$9.97	$10.66	$8.69	$9.27	3,248,470
Feb 6, 2006 – Feb 10, 2006	$9.27	$9.66	$8.88	$8.94	1,615,734
Feb 13, 2006 – Feb 17, 2006	$8.81	$9.36	$8.38	$9.35	838,200
Feb 20, 2006 – Feb 24, 2006	$9.36	$9.55	$8.74	$8.96	590,290
Feb 27, 2006 – Mar 3, 2006	$9.11	$9.35	$8.77	$9.14	680,576
Mar 6, 2006 – Mar 10, 2006	$9.10	$9.10	$8.12	$8.69	699,938
Mar 13, 2006 – Mar 17, 2006	$8.69	$8.81	$8.53	$8.56	1,467,011
Mar 20, 2006 – Mar 24, 2006	$8.55	$8.74	$8.42	$8.69	618,000
Mar 27, 2006 – Mar 31, 2006	$8.74	$9.77	$8.56	$9.50	1,702,546
Apr 3, 2006 – Apr 7, 2006	$9.73	$9.81	$9.20	$9.63	539,666
Apr 10, 2006 – Apr 13, 2006	$9.67	$9.91	$9.51	$9.88	830,400
Apr 17, 2006 – Apr 21, 2006	$9.89	$11.58	$9.89	$11.46	1,139,822
Apr 24, 2006 – Apr 28, 2006	$11.45	$11.80	$11.16	$11.62	1,154,927
May 1, 2006 – May 5, 2006	$11.67	$11.67	$10.73	$11.09	1,584,300
May 8, 2006 – May 12, 2006	$11.12	$11.51	$10.43	$10.69	2,336,700
May 15, 2006 – May 19, 2006	$10.10	$10.34	$8.90	$9.31	2,149,509
May 22, 2006 – May 26, 2006	$9.27	$9.71	$8.97	$9.71	875,202
May 29, 2006 – Jun 2, 2006	$9.86	$10.09	$8.56	$9.40	843,999
Jun 5, 2006 – Jun 9, 2006	$9.45	$9.50	$8.50	$8.86	697,600
Jun 12, 2006 – Jun 16, 2006	$8.97	$8.97	$7.14	$7.79	1,516,000
Jun 19, 2006 – Jun 23, 2006	$7.77	$8.67	$7.52	$8.49	785,100
Jun 26, 2006 – Jun 30, 2006	$8.50	$8.94	$7.95	$8.49	766,500
Jul 3, 2006 – Jul 7, 2006	$8.61	$9.57	$8.60	$9.56	614,435
Jul 10, 2006 – Jul 14, 2006	$9.55	$9.92	$9.19	$9.43	773,879
Jul 17, 2006 – Jul 21, 2006	$9.57	$9.75	$6.72	$7.23	3,195,501
Jul 24, 2006 – Jul 28, 2006	$7.31	$7.31	$6.68	$7.11	2,779,302
Jul 31, 2006 – Aug 4, 2006	$7.16	$8.09	$7.09	$7.61	2,481,301
Aug 7, 2006 – Aug 11, 2006	$7.61	$7.76	$7.25	$7.48	910,700
Aug 14, 2006 – Aug 18, 2006	$7.56	$7.75	$7.34	$7.39	1,118,464
Aug 21, 2006 – Aug 25, 2006	$7.53	$8.05	$7.52	$7.75	967,703
Aug 28, 2006 – Sep 1, 2006	$7.87	$8.28	$7.64	$8.27	1,580,719
Sep 4, 2006 – Sep 8, 2006	$8.41	$8.60	$7.99	$8.22	1,422,892
Sep 11, 2006 – Sep 15, 2006	$7.98	$8.16	$7.38	$7.50	4,384,797
Sep 18, 2006 – Sep 22, 2006	$7.57	$7.67	$7.21	$7.51	751,000
Sep 25, 2006 – Sep 29, 2006	$7.42	$8.25	$7.31	$8.24	563,662
Oct 2, 2006 – Oct 6, 2006	$8.13	$8.28	$7.39	$7.79	679,938
Oct 9, 2006 – Oct 13, 2006	$7.83	$9.09	$7.65	$9.05	441,283
Oct 16, 2006 – Oct 20, 2006	$9.16	$9.31	$8.54	$8.64	1,142,798
Oct 23, 2006 – Oct 27, 2006	$8.55	$8.64	$8.23	$8.32	1,729,274
Oct 30, 2006 – Nov 3, 2006	$8.28	$8.67	$8.24	$8.53	1,013,497
Nov 6, 2006 – Nov 10, 2006	$8.57	$9.49	$8.55	$9.42	1,947,659
Nov 13, 2006 – Nov 17, 2006	$9.38	$9.40	$8.68	$9.23	1,147,008
Nov 20, 2006 – Nov 24, 2006	$9.05	$9.60	$9.01	$9.52	483,737
Nov 27, 2006 – Dec 1, 2006	$9.67	$11.43	$9.61	$11.10	794,732
Dec 4, 2006 – Dec 8, 2006	$11.22	$11.22	$10.14	$10.66	1,202,866
Dec 11, 2006 – Dec 15, 2006	$10.56	$11.00	$9.64	$9.88	1,323,240
Dec 18, 2006 – Dec 22, 2006	$9.70	$9.94	$9.34	$9.59	921,228
Dec 25, 2006 – Dec 29, 2006	$10.10	$10.10	$9.61	$9.75	224,300
Jan 1, 2007 – Jan 5, 2007	$9.81	$9.97	$8.94	$9.14	1,268,662
Jan 8, 2007 – Jan 12, 2007	$9.30	$9.36	$8.98	$9.24	432,603
Jan 15, 2007 – Jan 19, 2007	$9.31	$9.79	$9.21	$9.33	2,069,245
Jan 22, 2007 – Jan 26, 2007	$9.45	$10.80	$9.16	$10.34	2,444,915
Jan 29, 2007 – Feb 2, 2007	$10.33	$10.38	$9.76	$9.86	1,770,000
Feb 5, 2007 – Feb 9, 2007	$9.94	$10.46	$9.42	$10.16	1,602,497
Feb 12, 2007 – Feb 16, 2007	$10.15	$10.16	$9.61	$9.66	892,400
Feb 19, 2007 – Feb 23, 2007	$9.85	$10.03	$9.62	$9.91	1,430,400
Feb 26, 2007 – Mar 2, 2007	$10.09	$10.09	$8.50	$8.72	1,355,884
Mar 5, 2007 – Mar 9, 2007	$8.50	$9.05	$7.76	$8.61	1,959,000
Mar 12, 2007 – Mar 16, 2007	$8.72	$9.10	$7.59	$8.89	1,611,827
Mar 19, 2007 – Mar 23, 2007	$8.89	$9.44	$8.72	$9.25	578,600
Mar 26, 2007 – Mar 30, 2007	$9.25	$9.33	$7.57	$7.82	3,671,577
Apr 2, 2007 – Apr 5, 2007	$7.79	$8.56	$7.79	$8.49	2,411,600
Apr 9, 2007 – Apr 13, 2007	$8.57	$8.67	$8.29	$8.58	3,040,300
Apr 16, 2007 – Apr 20, 2007	$8.64	$8.82	$8.31	$8.52	2,065,600
Apr 23, 2007 – Apr 27, 2007	$8.57	$8.57	$8.19	$8.38	964,800
Apr 30, 2007 – May 4, 2007	$8.24	$8.42	$8.00	$8.38	1,367,500
May 7, 2007 – May 11, 2007	$8.30	$8.36	$7.77	$7.81	867,000
May 14, 2007 – May 18, 2007	$7.83	$8.03	$7.76	$8.03	925,300
May 21, 2007 – May 25, 2007	$8.06	$8.51	$8.00	$8.13	1,444,700
May 28, 2007 – Jun 1, 2007	$8.19	$8.49	$7.84	$8.47	713,300
Jun 4, 2007 – Jun 8, 2007	$8.40	$8.42	$7.65	$7.83	1,087,000
Jun 11, 2007 – Jun 15, 2007	$7.87	$7.92	$7.41	$7.48	667,900
Jun 18, 2007 – Jun 22, 2007	$7.41	$7.67	$7.39	$7.59	1,067,500
Jun 25, 2007 – Jun 29, 2007	$7.50	$7.94	$7.27	$7.79	1,173,500
Jul 2, 2007 – Jul 6, 2007	$7.87	$7.87	$7.29	$7.42	600,400
Jul 9, 2007 – Jul 13, 2007	$7.47	$7.50	$7.07	$7.11	838,200
Jul 16, 2007 – Jul 20, 2007	$7.19	$7.19	$6.00	$6.47	1,965,300
Jul 23, 2007 – Jul 27, 2007	$6.62	$6.62	$4.75	$5.02	2,221,300
Jul 30, 2007 – Aug 3, 2007	$5.09	$5.39	$4.92	$5.22	1,119,863
Aug 6, 2007 – Aug 10, 2007	$5.34	$5.39	$5.06	$5.27	1,031,800
Aug 13, 2007 – Aug 17, 2007	$5.26	$5.26	$2.33	$3.83	1,165,400
Aug 20, 2007 – Aug 24, 2007	$3.91	$4.84	$3.80	$4.69	768,501
Aug 27, 2007 – Aug 31, 2007	$4.83	$6.57	$4.70	$6.55	2,046,800
Sep 3, 2007 – Sep 7, 2007	$6.57	$6.64	$5.74	$6.57	2,254,200
Sep 10, 2007 – Sep 14, 2007	$6.58	$7.11	$6.42	$6.43	1,829,801
Sep 17, 2007 – Sep 21, 2007	$6.56	$6.64	$6.17	$6.28	1,470,021
Sep 24, 2007 – Sep 28, 2007	$6.24	$6.94	$6.07	$6.65	1,104,300
Oct 1, 2007 – Oct 5, 2007	$6.65	$6.91	$6.58	$6.90	1,463,163
Oct 8, 2007 – Oct 12, 2007	$6.82	$8.62	$6.82	$8.27	2,553,300
Oct 15, 2007 – Oct 19, 2007	$9.15	$9.24	$8.01	$8.88	2,183,361
Oct 22, 2007 – Oct 26, 2007	$8.21	$8.95	$8.21	$8.85	1,266,086
Oct 29, 2007 – Nov 2, 2007	$8.93	$9.09	$8.50	$8.68	1,529,505
Nov 5, 2007 – Nov 9, 2007	$8.63	$8.63	$7.95	$8.16	4,129,600
Nov 12, 2007 – Nov 16, 2007	$7.95	$8.25	$7.62	$8.03	537,600
Nov 19, 2007 – Nov 23, 2007	$8.03	$8.26	$7.50	$7.93	615,200
Nov 26, 2007 – Nov 30, 2007	$7.80	$7.97	$7.36	$7.48	845,200
Dec 3, 2007 – Dec 7, 2007	$7.42	$8.49	$7.36	$8.38	1,046,600
Dec 10, 2007 – Dec 14, 2007	$8.40	$8.68	$8.17	$8.46	938,600
Dec 17, 2007 – Dec 21, 2007	$8.35	$8.75	$7.85	$8.75	902,711
Dec 24, 2007 – Dec 28, 2007	$8.72	$9.31	$8.72	$9.25	431,795
Dec 31, 2007 – Jan 4, 2008	$9.11	$10.45	$9.11	$9.40	817,401
Jan 7, 2008 – Jan 11, 2008	$9.60	$10.23	$9.26	$10.19	1,024,301
Jan 14, 2008 – Jan 18, 2008	$10.27	$10.72	$10.06	$10.06	1,440,300
Jan 21, 2008 – Jan 25, 2008	$9.83	$11.38	$8.96	$10.81	1,851,500
Jan 28, 2008 – Feb 1, 2008	$11.07	$11.36	$10.75	$11.27	874,700
Feb 4, 2008 – Feb 8, 2008	$10.94	$11.88	$10.24	$10.30	2,162,700
Feb 11, 2008 – Feb 15, 2008	$10.34	$10.42	$9.86	$10.30	1,036,300
Feb 18, 2008 – Feb 22, 2008	$10.31	$10.56	$9.89	$10.34	766,401
Feb 25, 2008 – Feb 29, 2008	$10.40	$11.08	$10.16	$10.87	882,500
Mar 3, 2008 – Mar 7, 2008	$10.87	$11.43	$10.71	$10.92	1,444,418
Mar 10, 2008 – Mar 14, 2008	$11.06	$11.06	$10.43	$10.56	3,725,300
Mar 17, 2008 – Mar 20, 2008	$10.56	$10.71	$8.96	$9.12	3,210,340
Mar 24, 2008 – Mar 28, 2008	$8.98	$9.80	$8.21	$9.55	1,226,900
Mar 31, 2008 – Apr 4, 2008	$9.55	$9.96	$8.97	$9.29	1,385,857
Apr 7, 2008 – Apr 11, 2008	$9.48	$9.48	$8.72	$8.99	777,400
Apr 14, 2008 – Apr 18, 2008	$8.99	$9.57	$8.39	$8.49	730,801
Apr 21, 2008 – Apr 25, 2008	$8.69	$8.69	$6.30	$6.40	979,100
Apr 28, 2008 – May 2, 2008	$6.40	$6.86	$5.94	$6.69	1,113,500
May 5, 2008 – May 9, 2008	$6.69	$7.81	$6.69	$7.57	919,700
May 12, 2008 – May 16, 2008	$7.57	$7.64	$7.02	$7.52	1,262,600
May 19, 2008 – May 23, 2008	$7.61	$7.67	$6.97	$7.02	1,513,700
May 26, 2008 – May 30, 2008	$7.03	$7.05	$6.37	$6.54	578,607
Jun 2, 2008 – Jun 6, 2008	$6.29	$6.91	$5.56	$6.19	796,100
Jun 9, 2008 – Jun 13, 2008	$6.03	$6.09	$4.54	$4.73	620,900
Jun 16, 2008 – Jun 20, 2008	$4.80	$4.97	$2.84	$4.03	3,669,306
Jun 23, 2008 – Jun 27, 2008	$3.98	$4.07	$3.71	$3.82	1,569,800
Jun 30, 2008 – Jul 4, 2008	$3.87	$3.87	$2.97	$3.29	1,317,900
Jul 7, 2008 – Jul 11, 2008	$3.30	$3.81	$3.18	$3.66	2,059,600
Jul 14, 2008 – Jul 18, 2008	$3.71	$4.26	$3.47	$3.47	3,627,100
Jul 21, 2008 – Jul 25, 2008	$3.48	$3.85	$3.48	$3.77	1,398,425
Jul 28, 2008 – Aug 1, 2008	$3.76	$4.39	$3.58	$3.75	986,900
Aug 4, 2008 – Aug 8, 2008	$3.69	$3.77	$3.19	$3.21	991,900
Aug 11, 2008 – Aug 15, 2008	$3.32	$3.32	$2.87	$2.87	1,298,800
Aug 18, 2008 – Aug 22, 2008	$2.90	$3.10	$2.69	$2.83	979,100
Aug 25, 2008 – Aug 29, 2008	$2.86	$3.17	$2.86	$3.15	970,200
Sep 1, 2008 – Sep 5, 2008	$3.15	$3.20	$2.96	$3.00	696,700
Sep 8, 2008 – Sep 12, 2008	$3.12	$3.40	$2.37	$3.36	1,242,700
Sep 15, 2008 – Sep 19, 2008	$3.14	$3.44	$2.26	$2.33	3,933,502
Sep 22, 2008 – Sep 26, 2008	$2.47	$3.04	$2.38	$2.95	2,309,102
Sep 29, 2008 – Oct 3, 2008	$3.16	$3.18	$2.22	$2.38	1,677,200
Oct 6, 2008 – Oct 10, 2008	$2.49	$2.49	$1.20	$1.87	2,048,200
Oct 13, 2008 – Oct 17, 2008	$2.21	$2.42	$1.58	$1.80	794,300
Oct 20, 2008 – Oct 24, 2008	$1.88	$1.88	$0.67	$1.11	1,597,802
Oct 27, 2008 – Oct 31, 2008	$1.11	$1.11	$0.78	$0.78	2,670,200
Nov 3, 2008 – Nov 7, 2008	$0.86	$1.03	$0.75	$0.93	4,683,300
Nov 10, 2008 – Nov 14, 2008	$0.96	$0.98	$0.69	$0.84	3,839,500
Nov 17, 2008 – Nov 21, 2008	$0.83	$1.66	$0.81	$1.66	2,504,301
Nov 24, 2008 – Nov 28, 2008	$1.70	$1.96	$1.26	$1.86	2,606,600
Dec 1, 2008 – Dec 5, 2008	$1.77	$1.85	$1.14	$1.44	1,324,500
Dec 8, 2008 – Dec 12, 2008	$1.47	$2.65	$1.34	$2.65	1,769,600
Dec 15, 2008 – Dec 19, 2008	$2.65	$3.54	$2.33	$2.33	3,346,500
Dec 22, 2008 – Dec 24, 2008	$2.49	$2.98	$2.49	$2.85	777,900
Dec 29, 2008 – Jan 2, 2009	$3.03	$3.35	$2.95	$3.25	1,066,100
Jan 5, 2009 – Jan 9, 2009	$3.21	$3.47	$3.14	$3.36	2,812,400
Jan 12, 2009 – Jan 16, 2009	$3.26	$3.29	$2.37	$2.83	2,366,900
Jan 19, 2009 – Jan 23, 2009	$2.93	$3.40	$2.85	$3.36	1,873,793
Jan 26, 2009 – Jan 30, 2009	$3.47	$3.86	$3.09	$3.86	1,597,900
Feb 2, 2009 – Feb 6, 2009	$3.83	$4.43	$3.66	$4.21	2,300,900
Feb 9, 2009 – Feb 13, 2009	$4.17	$4.17	$3.14	$3.64	3,323,100
Feb 16, 2009 – Feb 20, 2009	$3.96	$3.99	$3.71	$3.80	1,389,700
Feb 23, 2009 – Feb 27, 2009	$3.63	$3.66	$2.82	$3.39	1,896,700
Mar 2, 2009 – Mar 6, 2009	$3.47	$3.50	$3.06	$3.38	906,200
Mar 9, 2009 – Mar 13, 2009	$3.27	$3.36	$3.01	$3.24	541,400
Mar 16, 2009 – Mar 20, 2009	$3.24	$3.38	$3.06	$3.13	1,304,800
Mar 23, 2009 – Mar 27, 2009	$3.14	$3.32	$3.04	$3.25	925,700
Mar 30, 2009 – Apr 3, 2009	$3.16	$3.42	$3.06	$3.10	913,400
Apr 6, 2009 – Apr 9, 2009	$3.06	$3.36	$2.90	$3.35	923,300
Apr 13, 2009 – Apr 17, 2009	$3.46	$3.84	$3.38	$3.71	1,056,400
Apr 20, 2009 – Apr 24, 2009	$3.84	$5.51	$3.75	$5.36	4,371,100
Apr 27, 2009 – May 1, 2009	$5.44	$5.73	$4.60	$4.95	2,283,000
May 4, 2009 – May 8, 2009	$4.99	$5.31	$4.77	$5.01	1,270,202
May 11, 2009 – May 15, 2009	$4.91	$5.27	$4.89	$5.05	1,429,600
May 18, 2009 – May 22, 2009	$5.12	$5.32	$5.05	$5.15	1,387,700
May 25, 2009 – May 29, 2009	$5.11	$5.47	$4.80	$5.39	1,429,800
Jun 1, 2009 – Jun 5, 2009	$5.37	$5.71	$5.20	$5.33	1,445,600
Jun 8, 2009 – Jun 12, 2009	$5.13	$5.59	$4.75	$4.79	1,361,800
Jun 15, 2009 – Jun 19, 2009	$4.77	$4.78	$4.20	$4.24	1,289,400
Jun 22, 2009 – Jun 26, 2009	$4.18	$4.19	$3.76	$3.92	1,964,800
Jun 29, 2009 – Jul 3, 2009	$3.96	$4.25	$3.89	$4.16	1,497,500
Jul 6, 2009 – Jul 10, 2009	$4.14	$4.15	$3.78	$3.99	1,227,700
Jul 13, 2009 – Jul 17, 2009	$3.92	$4.57	$3.88	$4.51	835,400
Jul 20, 2009 – Jul 24, 2009	$4.58	$4.76	$4.41	$4.58	440,638
Jul 27, 2009 – Jul 31, 2009	$4.58	$5.06	$4.55	$5.06	1,179,600
Aug 3, 2009 – Aug 7, 2009	$5.21	$5.43	$5.13	$5.29	751,800
Aug 10, 2009 – Aug 14, 2009	$5.17	$5.17	$4.80	$5.02	1,466,600
Aug 17, 2009 – Aug 21, 2009	$4.95	$5.04	$4.78	$4.79	647,446
Aug 24, 2009 – Aug 28, 2009	$4.77	$4.83	$4.55	$4.80	681,300
Aug 31, 2009 – Sep 4, 2009	$4.80	$5.45	$4.73	$5.41	1,025,068
Sep 7, 2009 – Sep 11, 2009	$5.54	$5.64	$5.41	$5.54	1,443,800
Sep 14, 2009 – Sep 18, 2009	$5.55	$5.91	$5.27	$5.34	1,055,500
Sep 21, 2009 – Sep 25, 2009	$5.14	$5.80	$5.14	$5.34	2,688,603
Sep 28, 2009 – Oct 2, 2009	$5.54	$5.74	$5.21	$5.34	1,089,400
Oct 5, 2009 – Oct 9, 2009	$5.39	$5.93	$5.32	$5.89	1,017,100
Oct 12, 2009 – Oct 16, 2009	$5.89	$5.97	$5.75	$5.87	717,800
Oct 19, 2009 – Oct 23, 2009	$5.88	$6.32	$5.87	$6.32	708,800
Oct 26, 2009 – Oct 30, 2009	$6.32	$6.46	$6.04	$6.13	1,433,100
Nov 2, 2009 – Nov 6, 2009	$6.14	$7.81	$5.77	$7.61	2,002,000
Nov 9, 2009 – Nov 13, 2009	$7.79	$7.87	$7.13	$7.43	1,392,600
Nov 16, 2009 – Nov 20, 2009	$7.66	$7.94	$7.61	$7.84	1,517,003
Nov 23, 2009 – Nov 27, 2009	$8.03	$9.99	$8.01	$9.63	2,330,779
Nov 30, 2009 – Dec 4, 2009	$9.60	$11.15	$9.24	$9.74	3,413,100
Dec 7, 2009 – Dec 11, 2009	$9.72	$9.74	$7.57	$7.74	15,608,100
Dec 14, 2009 – Dec 18, 2009	$7.80	$8.10	$7.71	$7.90	11,263,400
Dec 21, 2009 – Dec 24, 2009	$7.90	$7.93	$7.61	$7.76	2,481,700
Dec 28, 2009 – Dec 31, 2009	$7.78	$8.03	$7.54	$7.98	6,727,700
Jan 4, 2010 – Jan 8, 2010	$8.12	$9.35	$7.94	$9.19	9,936,000
Jan 11, 2010 – Jan 15, 2010	$9.53	$10.12	$9.23	$9.53	7,778,200
Jan 18, 2010 – Jan 22, 2010	$9.44	$9.69	$8.20	$8.27	4,343,000
Jan 25, 2010 – Jan 29, 2010	$8.38	$8.59	$7.87	$8.00	2,709,102
Feb 1, 2010 – Feb 5, 2010	$7.97	$8.71	$7.91	$8.55	2,315,600
Feb 8, 2010 – Feb 12, 2010	$8.75	$9.15	$8.37	$9.12	2,217,000
Feb 15, 2010 – Feb 19, 2010	$9.37	$9.46	$8.96	$9.19	1,036,900
Feb 22, 2010 – Feb 26, 2010	$9.27	$9.75	$8.54	$9.46	2,819,201
Mar 1, 2010 – Mar 5, 2010	$9.57	$9.94	$9.38	$9.39	1,708,800
Mar 8, 2010 – Mar 12, 2010	$9.41	$9.46	$8.83	$9.25	1,723,300
Mar 15, 2010 – Mar 19, 2010	$9.29	$9.90	$9.15	$9.71	4,215,800
Mar 22, 2010 – Mar 26, 2010	$9.46	$9.89	$9.23	$9.89	5,602,600
Mar 29, 2010 – Apr 1, 2010	$9.96	$9.96	$9.73	$9.87	2,176,614
Apr 5, 2010 – Apr 9, 2010	$9.95	$10.12	$7.38	$8.44	8,466,000
Apr 12, 2010 – Apr 16, 2010	$8.50	$8.96	$8.14	$8.46	4,537,700
Apr 19, 2010 – Apr 23, 2010	$8.36	$8.71	$8.05	$8.57	2,104,700
Apr 26, 2010 – Apr 30, 2010	$8.53	$8.58	$7.78	$8.43	4,154,467
May 3, 2010 – May 7, 2010	$8.48	$9.05	$8.02	$8.78	3,257,500
May 10, 2010 – May 14, 2010	$8.90	$9.70	$8.63	$8.86	5,140,947
May 17, 2010 – May 21, 2010	$8.77	$8.95	$7.94	$8.40	3,531,400
May 24, 2010 – May 28, 2010	$8.34	$9.52	$8.28	$9.37	2,728,500
May 31, 2010 – Jun 4, 2010	$9.26	$9.54	$9.01	$9.01	3,596,800
Jun 7, 2010 – Jun 11, 2010	$8.95	$9.53	$8.95	$9.21	2,746,000
Jun 14, 2010 – Jun 18, 2010	$9.02	$9.20	$8.81	$8.82	2,584,200
Jun 21, 2010 – Jun 25, 2010	$8.83	$8.90	$8.33	$8.72	1,690,585
Jun 28, 2010 – Jul 2, 2010	$8.78	$8.94	$8.38	$8.38	1,985,500
Jul 5, 2010 – Jul 9, 2010	$8.36	$9.12	$7.90	$9.02	2,287,736
Jul 12, 2010 – Jul 16, 2010	$8.97	$10.25	$8.84	$9.96	3,076,600
Jul 19, 2010 – Jul 23, 2010	$9.81	$10.12	$9.36	$10.05	1,901,900
Jul 26, 2010 – Jul 30, 2010	$10.05	$10.18	$9.54	$9.58	2,907,400
Aug 2, 2010 – Aug 6, 2010	$9.69	$9.86	$9.36	$9.56	2,478,100
Aug 9, 2010 – Aug 13, 2010	$9.67	$10.29	$9.44	$10.12	2,003,500
Aug 16, 2010 – Aug 20, 2010	$10.23	$11.56	$10.18	$11.13	3,067,900
Aug 23, 2010 – Aug 27, 2010	$11.05	$11.26	$10.54	$11.17	2,567,102
Aug 30, 2010 – Sep 3, 2010	$11.05	$11.71	$10.90	$11.64	2,722,001
Sep 6, 2010 – Sep 10, 2010	$11.64	$12.12	$11.21	$12.04	1,259,085
Sep 13, 2010 – Sep 17, 2010	$12.06	$12.81	$11.96	$12.27	2,362,800
Sep 20, 2010 – Sep 24, 2010	$12.43	$13.15	$12.29	$12.67	2,069,600
Sep 27, 2010 – Oct 1, 2010	$12.64	$12.83	$12.01	$12.27	1,849,300
Oct 4, 2010 – Oct 8, 2010	$12.14	$13.47	$12.06	$12.85	2,508,100
Oct 11, 2010 – Oct 15, 2010	$12.87	$14.67	$12.87	$13.46	2,195,100
Oct 18, 2010 – Oct 22, 2010	$13.37	$13.65	$12.88	$13.07	1,849,400
Oct 25, 2010 – Oct 29, 2010	$13.36	$15.43	$13.29	$15.10	1,698,651
Nov 1, 2010 – Nov 5, 2010	$15.15	$15.36	$13.79	$14.00	7,349,300
Nov 8, 2010 – Nov 12, 2010	$13.54	$13.88	$12.45	$13.08	4,791,100
Nov 15, 2010 – Nov 19, 2010	$13.15	$13.35	$11.35	$12.24	3,547,000
Nov 22, 2010 – Nov 26, 2010	$12.13	$13.56	$12.13	$13.46	3,119,458
Nov 29, 2010 – Dec 3, 2010	$13.53	$16.64	$13.30	$16.25	13,050,736
Dec 6, 2010 – Dec 10, 2010	$16.62	$17.51	$15.39	$15.60	3,847,113
Dec 13, 2010 – Dec 17, 2010	$15.70	$16.87	$14.78	$15.26	3,801,329
Dec 20, 2010 – Dec 24, 2010	$15.16	$15.56	$14.79	$14.79	835,979
Dec 27, 2010 – Dec 31, 2010	$15.13	$15.29	$14.72	$14.72	663,100
Jan 3, 2011 – Jan 7, 2011	$14.42	$15.02	$13.62	$13.76	1,659,911
Jan 10, 2011 – Jan 14, 2011	$13.79	$14.46	$12.72	$12.85	3,066,900
Jan 17, 2011 – Jan 21, 2011	$12.75	$13.58	$12.32	$12.32	1,670,609
Jan 24, 2011 – Jan 28, 2011	$12.62	$12.81	$11.78	$12.02	1,524,900
Jan 31, 2011 – Feb 4, 2011	$11.98	$12.62	$11.79	$12.56	1,352,100
Feb 7, 2011 – Feb 11, 2011	$12.65	$14.14	$12.44	$12.98	6,843,911
Feb 14, 2011 – Feb 18, 2011	$13.08	$13.73	$13.06	$13.59	981,300
Feb 21, 2011 – Feb 25, 2011	$13.85	$14.00	$12.67	$13.68	1,750,500
Feb 28, 2011 – Mar 4, 2011	$13.83	$14.17	$13.01	$13.19	2,546,900
Mar 7, 2011 – Mar 11, 2011	$13.28	$13.35	$11.48	$11.50	1,463,201
Mar 14, 2011 – Mar 18, 2011	$11.56	$12.07	$10.55	$11.87	1,345,900
Mar 21, 2011 – Mar 25, 2011	$11.93	$13.08	$11.80	$12.73	2,195,500
Mar 28, 2011 – Apr 1, 2011	$12.73	$13.13	$12.24	$12.50	2,147,700
Apr 4, 2011 – Apr 8, 2011	$12.70	$14.54	$12.28	$13.70	3,904,967
Apr 11, 2011 – Apr 15, 2011	$13.68	$13.72	$12.60	$13.02	1,363,600
Apr 18, 2011 – Apr 21, 2011	$13.02	$13.28	$12.56	$13.13	1,222,401
Apr 25, 2011 – Apr 29, 2011	$13.18	$13.28	$12.87	$13.06	2,224,589
May 2, 2011 – May 6, 2011	$13.35	$14.21	$13.26	$13.80	1,805,200
May 9, 2011 – May 13, 2011	$13.88	$14.81	$13.81	$14.51	2,885,497
May 16, 2011 – May 20, 2011	$14.44	$14.61	$14.00	$14.26	1,252,497
May 23, 2011 – May 27, 2011	$14.28	$14.67	$13.86	$13.91	1,714,716
May 30, 2011 – Jun 3, 2011	$13.88	$13.88	$12.51	$12.59	4,002,802
Jun 6, 2011 – Jun 10, 2011	$12.63	$12.65	$11.43	$11.63	2,356,500
Jun 13, 2011 – Jun 17, 2011	$11.56	$11.73	$11.04	$11.56	1,948,529
Jun 20, 2011 – Jun 24, 2011	$11.62	$12.39	$11.61	$12.27	1,267,700
Jun 27, 2011 – Jun 30, 2011	$12.28	$12.53	$11.83	$12.12	836,285
Jul 4, 2011 – Jul 8, 2011	$12.38	$12.94	$11.84	$12.69	1,260,900
Jul 11, 2011 – Jul 15, 2011	$13.33	$14.45	$12.77	$13.95	2,366,500
Jul 18, 2011 – Jul 22, 2011	$14.00	$14.33	$13.79	$14.05	1,195,300
Jul 25, 2011 – Jul 29, 2011	$14.36	$15.04	$13.83	$14.19	1,680,100
Aug 1, 2011 – Aug 5, 2011	$14.36	$14.36	$12.85	$13.31	2,080,100
Aug 8, 2011 – Aug 12, 2011	$13.05	$15.46	$12.83	$15.19	2,710,500
Aug 15, 2011 – Aug 19, 2011	$15.32	$15.80	$14.71	$15.53	1,199,537
Aug 22, 2011 – Aug 26, 2011	$15.90	$16.82	$14.02	$15.69	2,427,600
Aug 29, 2011 – Sep 2, 2011	$15.68	$16.07	$15.37	$15.90	1,447,500
Sep 5, 2011 – Sep 9, 2011	$16.06	$17.95	$15.96	$16.94	2,043,800
Sep 12, 2011 – Sep 16, 2011	$16.49	$17.07	$15.78	$16.04	1,771,806
Sep 19, 2011 – Sep 23, 2011	$16.01	$17.68	$15.06	$15.64	2,260,600
Sep 26, 2011 – Sep 30, 2011	$15.18	$15.91	$14.31	$14.78	2,621,613
Oct 3, 2011 – Oct 7, 2011	$14.60	$15.39	$13.27	$14.58	1,530,100
Oct 10, 2011 – Oct 14, 2011	$14.74	$15.64	$14.48	$15.13	1,092,573
Oct 17, 2011 – Oct 21, 2011	$15.16	$16.26	$14.92	$14.95	1,788,757
Oct 24, 2011 – Oct 28, 2011	$15.16	$15.98	$14.40	$14.80	2,520,302
Oct 31, 2011 – Nov 4, 2011	$14.55	$16.65	$14.55	$15.94	2,034,200
Nov 7, 2011 – Nov 11, 2011	$15.86	$16.20	$14.90	$15.40	1,319,200
Nov 14, 2011 – Nov 18, 2011	$15.38	$16.78	$15.03	$15.40	2,015,385
Nov 21, 2011 – Nov 25, 2011	$15.17	$16.04	$14.63	$14.88	1,538,500
Nov 28, 2011 – Dec 2, 2011	$15.23	$17.78	$14.82	$17.15	3,362,576
Dec 5, 2011 – Dec 9, 2011	$17.23	$17.50	$16.49	$16.71	2,476,901
Dec 12, 2011 – Dec 16, 2011	$16.71	$16.71	$13.75	$14.28	2,856,100
Dec 19, 2011 – Dec 23, 2011	$14.28	$15.29	$13.62	$13.85	5,028,400
Dec 26, 2011 – Dec 30, 2011	$13.84	$13.88	$12.82	$13.64	625,601
Jan 2, 2012 – Jan 6, 2012	$13.65	$14.77	$13.64	$14.39	1,478,300
Jan 9, 2012 – Jan 13, 2012	$14.68	$14.77	$13.41	$14.00	974,200
Jan 16, 2012 – Jan 20, 2012	$14.20	$14.46	$13.45	$13.53	764,440
Jan 23, 2012 – Jan 27, 2012	$13.48	$15.46	$13.47	$15.02	1,234,945
Jan 30, 2012 – Feb 3, 2012	$14.43	$15.22	$14.15	$14.15	1,510,700
Feb 6, 2012 – Feb 10, 2012	$14.15	$14.95	$13.67	$14.93	1,725,160
Feb 13, 2012 – Feb 17, 2012	$15.08	$15.93	$14.45	$14.88	1,504,144
Feb 20, 2012 – Feb 24, 2012	$14.77	$16.94	$14.56	$16.24	1,423,100
Feb 27, 2012 – Mar 2, 2012	$15.98	$16.12	$14.10	$14.19	2,461,300
Mar 5, 2012 – Mar 9, 2012	$14.37	$14.37	$13.10	$13.45	2,126,478
Mar 12, 2012 – Mar 16, 2012	$13.35	$13.56	$12.32	$12.54	1,431,700
Mar 19, 2012 – Mar 23, 2012	$12.46	$12.67	$11.48	$11.97	1,447,000
Mar 26, 2012 – Mar 30, 2012	$12.20	$12.33	$9.58	$11.75	5,133,500
Apr 2, 2012 – Apr 5, 2012	$11.75	$11.80	$10.29	$10.35	2,321,953
Apr 9, 2012 – Apr 13, 2012	$10.56	$10.84	$10.02	$10.16	2,234,334
Apr 16, 2012 – Apr 20, 2012	$10.34	$10.35	$9.21	$9.31	2,557,500
Apr 23, 2012 – Apr 27, 2012	$9.10	$9.70	$8.71	$9.47	1,898,300
Apr 30, 2012 – May 4, 2012	$9.46	$9.86	$8.95	$9.04	1,783,788
May 7, 2012 – May 11, 2012	$9.02	$9.02	$7.53	$7.65	2,186,800
May 14, 2012 – May 18, 2012	$7.37	$7.69	$6.79	$7.29	3,317,060
May 21, 2012 – May 25, 2012	$7.57	$8.01	$7.13	$7.94	2,944,400
May 28, 2012 – Jun 1, 2012	$7.96	$8.98	$7.76	$8.65	3,182,300
Jun 4, 2012 – Jun 8, 2012	$8.75	$9.94	$8.58	$8.93	2,928,900
Jun 11, 2012 – Jun 15, 2012	$8.93	$9.22	$8.69	$9.17	2,152,200
Jun 18, 2012 – Jun 22, 2012	$9.01	$10.03	$5.83	$6.63	6,079,567
Jun 25, 2012 – Jun 29, 2012	$6.57	$7.75	$4.96	$5.42	5,043,700
Jul 2, 2012 – Jul 6, 2012	$5.73	$6.64	$5.70	$5.85	2,028,700
Jul 9, 2012 – Jul 13, 2012	$5.90	$5.96	$5.36	$5.55	1,894,800
Jul 16, 2012 – Jul 20, 2012	$5.55	$5.57	$4.89	$4.94	1,466,472
Jul 23, 2012 – Jul 27, 2012	$4.84	$5.71	$4.72	$5.57	1,690,529
Jul 30, 2012 – Aug 3, 2012	$5.58	$5.75	$5.10	$5.44	1,380,400
Aug 6, 2012 – Aug 10, 2012	$5.62	$5.84	$5.37	$5.80	1,023,700
Aug 13, 2012 – Aug 17, 2012	$5.76	$5.76	$4.92	$5.23	1,964,900
Aug 20, 2012 – Aug 24, 2012	$5.24	$6.58	$5.14	$6.27	2,861,900
Aug 27, 2012 – Aug 31, 2012	$6.21	$6.28	$5.48	$5.74	1,629,699
Sep 3, 2012 – Sep 7, 2012	$5.82	$6.17	$5.77	$6.05	1,620,900
Sep 10, 2012 – Sep 14, 2012	$6.04	$7.80	$5.98	$7.71	2,590,500
Sep 17, 2012 – Sep 21, 2012	$7.69	$9.50	$7.57	$8.92	3,748,500
Sep 24, 2012 – Sep 28, 2012	$8.92	$9.64	$7.92	$9.42	2,327,900
Oct 1, 2012 – Oct 5, 2012	$9.58	$10.16	$9.20	$9.42	4,102,200
Oct 8, 2012 – Oct 12, 2012	$9.26	$9.78	$8.83	$9.18	2,599,600
Oct 15, 2012 – Oct 19, 2012	$9.22	$9.40	$8.52	$8.67	3,174,300
Oct 22, 2012 – Oct 26, 2012	$8.74	$8.81	$7.86	$8.17	2,765,000
Oct 29, 2012 – Nov 2, 2012	$8.11	$8.86	$8.08	$8.57	2,311,100
Nov 5, 2012 – Nov 9, 2012	$8.62	$8.91	$7.79	$8.11	2,542,300
Nov 12, 2012 – Nov 16, 2012	$8.31	$8.34	$6.39	$6.95	2,411,000
Nov 19, 2012 – Nov 23, 2012	$7.45	$7.82	$6.94	$7.61	1,527,700
Nov 26, 2012 – Nov 30, 2012	$7.60	$7.60	$6.54	$6.85	2,412,400
Dec 3, 2012 – Dec 7, 2012	$6.85	$6.89	$5.92	$6.37	2,082,100
Dec 10, 2012 – Dec 14, 2012	$6.41	$7.05	$6.08	$6.83	2,670,000
Dec 17, 2012 – Dec 21, 2012	$6.77	$7.13	$6.64	$6.99	2,756,300
Dec 24, 2012 – Dec 28, 2012	$6.95	$7.03	$6.81	$6.97	482,700
Dec 31, 2012 – Jan 4, 2013	$7.02	$7.49	$6.88	$7.18	921,100
Jan 7, 2013 – Jan 11, 2013	$7.06	$7.14	$6.84	$7.11	1,270,700
Jan 14, 2013 – Jan 18, 2013	$7.11	$8.00	$7.00	$7.30	2,723,400
Jan 21, 2013 – Jan 25, 2013	$7.30	$7.45	$6.41	$6.84	2,959,643
Jan 28, 2013 – Feb 1, 2013	$6.73	$7.36	$6.57	$6.75	2,783,700
Feb 4, 2013 – Feb 8, 2013	$6.55	$6.71	$6.24	$6.45	1,485,600
Feb 11, 2013 – Feb 15, 2013	$6.37	$6.39	$5.84	$5.85	1,255,200
Feb 18, 2013 – Feb 22, 2013	$5.84	$5.91	$5.07	$5.32	2,215,700
Feb 25, 2013 – Mar 1, 2013	$5.33	$5.43	$4.95	$4.99	1,990,000
Mar 4, 2013 – Mar 8, 2013	$5.01	$5.33	$4.66	$5.31	1,368,453
Mar 11, 2013 – Mar 15, 2013	$5.32	$5.34	$4.96	$4.96	1,177,802
Mar 18, 2013 – Mar 22, 2013	$4.99	$5.07	$4.68	$5.00	1,356,100
Mar 25, 2013 – Mar 28, 2013	$4.98	$5.04	$4.65	$4.68	1,021,900
Apr 1, 2013 – Apr 5, 2013	$4.70	$4.77	$4.05	$4.55	2,364,700
Apr 8, 2013 – Apr 12, 2013	$4.47	$4.61	$3.83	$3.87	2,573,500
Apr 15, 2013 – Apr 19, 2013	$3.41	$3.58	$2.77	$2.82	5,052,900
Apr 22, 2013 – Apr 26, 2013	$2.97	$3.49	$2.94	$3.23	4,620,200
Apr 29, 2013 – May 3, 2013	$3.31	$3.36	$2.91	$3.13	4,375,700
May 6, 2013 – May 10, 2013	$3.09	$3.35	$2.55	$3.29	6,710,600
May 13, 2013 – May 17, 2013	$3.36	$3.43	$2.72	$2.73	3,888,100
May 20, 2013 – May 24, 2013	$2.81	$3.09	$2.79	$3.08	3,121,513
May 27, 2013 – May 31, 2013	$3.16	$3.43	$2.76	$2.99	12,915,700
Jun 3, 2013 – Jun 7, 2013	$3.07	$3.95	$3.00	$3.61	5,614,945
Jun 10, 2013 – Jun 14, 2013	$3.61	$3.75	$3.21	$3.35	2,310,700
Jun 17, 2013 – Jun 21, 2013	$3.38	$3.41	$2.67	$2.76	3,021,400
Jun 24, 2013 – Jun 28, 2013	$2.69	$2.71	$2.34	$2.60	2,930,200
Jul 1, 2013 – Jul 5, 2013	$2.70	$2.99	$2.56	$2.83	1,631,800
Jul 8, 2013 – Jul 12, 2013	$2.89	$2.99	$2.61	$2.93	2,375,400
Jul 15, 2013 – Jul 19, 2013	$2.93	$3.36	$2.91	$3.34	2,106,097
Jul 22, 2013 – Jul 26, 2013	$3.58	$3.86	$3.48	$3.67	2,829,029
Jul 29, 2013 – Aug 2, 2013	$3.70	$3.71	$3.44	$3.49	1,667,502
Aug 5, 2013 – Aug 9, 2013	$3.48	$3.74	$3.03	$3.71	2,566,136
Aug 12, 2013 – Aug 16, 2013	$3.87	$5.19	$3.85	$4.91	5,107,739
Aug 19, 2013 – Aug 23, 2013	$4.92	$5.43	$4.75	$5.25	4,634,084
Aug 26, 2013 – Aug 30, 2013	$5.33	$5.68	$4.93	$5.25	5,952,880
Sep 2, 2013 – Sep 6, 2013	$5.36	$5.47	$5.08	$5.13	1,760,015
Sep 9, 2013 – Sep 13, 2013	$5.08	$5.27	$4.46	$4.95	4,276,166
Sep 16, 2013 – Sep 20, 2013	$4.62	$4.62	$3.81	$3.83	7,657,467
Sep 23, 2013 – Sep 27, 2013	$3.71	$3.98	$3.69	$3.75	3,655,724
Sep 30, 2013 – Oct 4, 2013	$3.66	$3.86	$3.51	$3.65	3,113,946
Oct 7, 2013 – Oct 11, 2013	$3.69	$3.89	$3.43	$3.45	1,635,141
Oct 14, 2013 – Oct 18, 2013	$3.43	$3.85	$3.36	$3.83	1,369,624
Oct 21, 2013 – Oct 25, 2013	$3.85	$4.24	$2.86	$3.31	3,560,259
Oct 28, 2013 – Nov 1, 2013	$3.34	$3.43	$3.12	$3.12	2,519,643
Nov 4, 2013 – Nov 8, 2013	$3.15	$3.21	$2.73	$2.79	2,927,870
Nov 11, 2013 – Nov 15, 2013	$2.81	$2.88	$2.50	$2.51	2,963,721
Nov 18, 2013 – Nov 22, 2013	$2.53	$2.56	$2.24	$2.51	3,500,691
Nov 25, 2013 – Nov 29, 2013	$2.49	$2.64	$2.38	$2.54	2,437,106
Dec 2, 2013 – Dec 6, 2013	$2.53	$3.04	$2.45	$2.73	4,100,260
Dec 9, 2013 – Dec 13, 2013	$2.74	$3.25	$2.73	$3.15	2,454,609
Dec 16, 2013 – Dec 20, 2013	$3.15	$3.31	$2.90	$3.21	2,782,935
Dec 23, 2013 – Dec 27, 2013	$3.18	$3.48	$3.08	$3.33	1,400,256
Dec 30, 2013 – Jan 3, 2014	$3.27	$3.86	$3.25	$3.82	1,520,136
Jan 6, 2014 – Jan 10, 2014	$3.83	$3.83	$3.57	$3.71	2,288,574
Jan 13, 2014 – Jan 17, 2014	$3.73	$3.90	$3.47	$3.69	2,985,249
Jan 20, 2014 – Jan 24, 2014	$3.81	$3.81	$3.26	$3.36	7,614,664
Jan 27, 2014 – Jan 31, 2014	$3.34	$3.66	$3.19	$3.44	2,306,828
Feb 3, 2014 – Feb 7, 2014	$3.47	$4.01	$3.46	$3.67	2,722,038
Feb 10, 2014 – Feb 14, 2014	$3.70	$4.05	$3.66	$3.84	4,288,154
Feb 17, 2014 – Feb 21, 2014	$3.97	$4.25	$3.75	$3.99	3,311,759
Feb 24, 2014 – Feb 28, 2014	$4.11	$4.22	$3.89	$3.95	2,409,537
Mar 3, 2014 – Mar 7, 2014	$4.07	$4.54	$4.06	$4.43	2,649,229
Mar 10, 2014 – Mar 14, 2014	$4.42	$4.69	$4.30	$4.63	1,852,639
Mar 17, 2014 – Mar 21, 2014	$4.59	$4.62	$4.18	$4.29	2,962,192
Mar 24, 2014 – Mar 28, 2014	$4.21	$4.37	$3.98	$4.27	2,570,055
Mar 31, 2014 – Apr 4, 2014	$4.24	$4.27	$4.04	$4.15	1,332,362
Apr 7, 2014 – Apr 11, 2014	$4.15	$4.41	$4.08	$4.26	1,099,399
Apr 14, 2014 – Apr 17, 2014	$4.31	$4.41	$4.07	$4.24	735,147
Apr 21, 2014 – Apr 25, 2014	$4.23	$4.73	$4.11	$4.47	3,141,341
Apr 28, 2014 – May 2, 2014	$4.54	$4.57	$4.39	$4.50	2,219,720
May 5, 2014 – May 9, 2014	$4.55	$4.56	$4.15	$4.19	1,403,289
May 12, 2014 – May 16, 2014	$4.23	$4.27	$4.02	$4.04	2,308,029
May 19, 2014 – May 23, 2014	$4.11	$4.11	$3.79	$3.95	3,413,874
May 26, 2014 – May 30, 2014	$4.00	$4.00	$3.70	$3.73	1,254,706
Jun 2, 2014 – Jun 6, 2014	$3.74	$3.76	$2.56	$3.23	6,966,000
Jun 9, 2014 – Jun 13, 2014	$3.27	$3.96	$3.21	$3.85	3,881,564
Jun 16, 2014 – Jun 20, 2014	$4.18	$4.66	$3.94	$4.60	19,736,631
Jun 23, 2014 – Jun 27, 2014	$4.69	$4.95	$4.52	$4.89	5,042,571
Jun 30, 2014 – Jul 4, 2014	$4.85	$5.59	$4.82	$5.20	8,876,835
Jul 7, 2014 – Jul 11, 2014	$5.18	$5.37	$5.01	$5.12	3,144,405
Jul 14, 2014 – Jul 18, 2014	$4.95	$5.20	$4.89	$5.10	2,540,442
Jul 21, 2014 – Jul 25, 2014	$5.15	$5.18	$4.96	$5.11	1,529,089
Jul 28, 2014 – Aug 1, 2014	$5.08	$5.16	$4.57	$4.72	2,989,495
Aug 4, 2014 – Aug 8, 2014	$4.75	$4.92	$4.58	$4.88	1,612,169
Aug 11, 2014 – Aug 15, 2014	$4.86	$5.05	$4.72	$4.98	1,496,356
Aug 18, 2014 – Aug 22, 2014	$4.92	$5.32	$4.91	$5.25	1,789,469
Aug 25, 2014 – Aug 29, 2014	$5.19	$5.47	$5.11	$5.36	1,687,494
Sep 1, 2014 – Sep 5, 2014	$5.29	$5.52	$5.23	$5.35	1,148,272
Sep 8, 2014 – Sep 12, 2014	$5.34	$5.35	$4.60	$4.72	2,152,972
Sep 15, 2014 – Sep 19, 2014	$4.75	$4.79	$4.34	$4.40	2,418,684
Sep 22, 2014 – Sep 26, 2014	$4.34	$4.48	$4.20	$4.29	2,258,967
Sep 29, 2014 – Oct 3, 2014	$4.46	$4.50	$4.08	$4.26	2,279,442
Oct 6, 2014 – Oct 10, 2014	$4.31	$4.74	$4.02	$4.54	2,573,413
Oct 13, 2014 – Oct 17, 2014	$4.59	$5.12	$4.39	$4.45	2,565,067
Oct 20, 2014 – Oct 24, 2014	$4.46	$4.79	$4.34	$4.51	2,231,565
Oct 27, 2014 – Oct 31, 2014	$4.49	$4.67	$3.23	$3.59	3,133,828
Nov 3, 2014 – Nov 7, 2014	$3.63	$4.12	$3.55	$4.09	4,472,506
Nov 10, 2014 – Nov 14, 2014	$3.97	$4.19	$3.79	$4.06	3,609,088
Nov 17, 2014 – Nov 21, 2014	$4.09	$4.97	$3.96	$4.81	5,043,047
Nov 24, 2014 – Nov 28, 2014	$4.79	$4.93	$4.23	$4.28	2,324,585
Dec 1, 2014 – Dec 5, 2014	$4.31	$4.72	$4.31	$4.45	3,029,240
Dec 8, 2014 – Dec 12, 2014	$4.49	$4.77	$4.21	$4.46	3,823,744
Dec 15, 2014 – Dec 19, 2014	$4.58	$4.69	$4.01	$4.69	7,789,746
Dec 22, 2014 – Dec 24, 2014	$4.62	$4.62	$4.38	$4.58	1,839,339
Dec 29, 2014 – Jan 2, 2015	$4.63	$5.10	$4.52	$5.09	1,953,324
Jan 5, 2015 – Jan 9, 2015	$5.24	$5.65	$5.10	$5.55	3,240,223
Jan 12, 2015 – Jan 16, 2015	$5.56	$5.81	$5.42	$5.61	4,392,407
Jan 19, 2015 – Jan 23, 2015	$5.56	$5.69	$5.36	$5.49	4,370,371
Jan 26, 2015 – Jan 30, 2015	$5.51	$6.37	$5.48	$6.26	6,699,269
Feb 2, 2015 – Feb 6, 2015	$6.15	$6.44	$5.92	$6.24	3,649,753
Feb 9, 2015 – Feb 13, 2015	$6.25	$6.30	$4.90	$5.15	3,986,647
Feb 16, 2015 – Feb 20, 2015	$5.02	$5.09	$4.68	$4.80	2,575,806
Feb 23, 2015 – Feb 27, 2015	$4.80	$5.23	$4.67	$5.02	2,967,739
Mar 2, 2015 – Mar 6, 2015	$5.02	$5.13	$4.63	$4.66	3,872,728
Mar 9, 2015 – Mar 13, 2015	$4.77	$4.78	$4.15	$4.67	3,625,867
Mar 16, 2015 – Mar 20, 2015	$4.73	$4.96	$4.61	$4.96	13,354,443
Mar 23, 2015 – Mar 27, 2015	$5.00	$5.46	$4.98	$5.25	3,168,943
Mar 30, 2015 – Apr 2, 2015	$5.14	$5.46	$4.96	$5.41	2,649,814
Apr 6, 2015 – Apr 10, 2015	$5.49	$5.56	$5.15	$5.29	1,912,000
Apr 13, 2015 – Apr 17, 2015	$5.30	$5.40	$5.08	$5.08	1,990,700
Apr 20, 2015 – Apr 24, 2015	$5.04	$5.23	$4.96	$4.97	2,110,161
Apr 27, 2015 – May 1, 2015	$5.02	$5.40	$4.94	$5.33	2,678,156
May 4, 2015 – May 8, 2015	$5.34	$5.74	$5.34	$5.52	2,896,234
May 11, 2015 – May 15, 2015	$5.51	$6.03	$5.45	$5.96	1,887,763
May 18, 2015 – May 22, 2015	$6.03	$6.28	$5.92	$6.27	1,506,989
May 25, 2015 – May 29, 2015	$6.19	$6.51	$6.06	$6.34	1,960,953
Jun 1, 2015 – Jun 5, 2015	$6.40	$6.54	$6.10	$6.18	1,755,330
Jun 8, 2015 – Jun 12, 2015	$6.18	$6.28	$5.94	$6.01	1,721,306
Jun 15, 2015 – Jun 19, 2015	$5.98	$6.02	$5.59	$6.01	6,714,382
Jun 22, 2015 – Jun 26, 2015	$5.93	$6.16	$5.81	$6.06	2,034,126
Jun 29, 2015 – Jul 3, 2015	$6.11	$6.17	$5.85	$5.95	1,409,344
Jul 6, 2015 – Jul 10, 2015	$5.91	$6.10	$5.44	$5.58	2,013,341
Jul 13, 2015 – Jul 17, 2015	$5.48	$5.61	$5.26	$5.30	1,634,459
Jul 20, 2015 – Jul 24, 2015	$5.08	$5.23	$4.55	$4.91	4,462,537
Jul 27, 2015 – Jul 31, 2015	$4.90	$5.54	$4.70	$5.40	3,672,643
Aug 3, 2015 – Aug 7, 2015	$5.27	$5.58	$5.25	$5.37	2,196,158
Aug 10, 2015 – Aug 14, 2015	$5.43	$6.55	$5.38	$6.01	4,233,712
Aug 17, 2015 – Aug 21, 2015	$6.06	$6.63	$6.04	$6.27	2,901,104
Aug 24, 2015 – Aug 28, 2015	$5.80	$6.14	$5.11	$5.63	5,026,692
Aug 31, 2015 – Sep 4, 2015	$5.45	$5.70	$5.29	$5.54	2,887,319
Sep 7, 2015 – Sep 11, 2015	$5.63	$5.63	$5.13	$5.24	1,779,032
Sep 14, 2015 – Sep 18, 2015	$5.26	$6.27	$5.25	$6.24	8,850,079
Sep 21, 2015 – Sep 25, 2015	$6.18	$6.53	$5.91	$6.46	2,828,636
Sep 28, 2015 – Oct 2, 2015	$6.38	$6.44	$5.99	$6.29	2,871,249
Oct 5, 2015 – Oct 9, 2015	$6.36	$6.59	$6.24	$6.41	4,723,557
Oct 12, 2015 – Oct 16, 2015	$6.45	$6.59	$6.20	$6.20	2,326,049
Oct 19, 2015 – Oct 23, 2015	$6.16	$7.04	$5.98	$6.92	3,151,011
Oct 26, 2015 – Oct 30, 2015	$7.01	$7.20	$6.09	$6.11	2,809,760
Nov 2, 2015 – Nov 6, 2015	$6.13	$6.33	$5.78	$5.86	3,079,420
Nov 9, 2015 – Nov 13, 2015	$5.78	$6.23	$5.76	$6.19	3,443,451
Nov 16, 2015 – Nov 20, 2015	$6.22	$6.30	$5.66	$5.85	2,788,010
Nov 23, 2015 – Nov 27, 2015	$5.81	$6.29	$5.81	$5.96	1,615,111
Nov 30, 2015 – Dec 4, 2015	$6.12	$6.44	$5.94	$6.32	2,980,311
Dec 7, 2015 – Dec 11, 2015	$6.29	$6.83	$6.10	$6.61	3,617,200
Dec 14, 2015 – Dec 18, 2015	$6.44	$6.44	$5.55	$5.85	18,003,452
Dec 21, 2015 – Dec 24, 2015	$5.95	$6.19	$5.56	$5.73	2,622,962
Dec 28, 2015 – Dec 31, 2015	$5.56	$5.61	$5.40	$5.47	1,317,526
Jan 4, 2016 – Jan 8, 2016	$5.70	$6.62	$5.54	$6.23	4,555,704
Jan 11, 2016 – Jan 15, 2016	$6.11	$6.39	$5.51	$5.68	6,634,691
Jan 18, 2016 – Jan 22, 2016	$5.66	$5.83	$5.10	$5.26	3,407,205
Jan 25, 2016 – Jan 29, 2016	$5.35	$5.43	$4.99	$5.30	6,053,615
Feb 1, 2016 – Feb 5, 2016	$5.79	$5.88	$5.25	$5.86	4,275,052
Feb 8, 2016 – Feb 12, 2016	$5.98	$6.07	$5.07	$5.76	5,845,300
Feb 15, 2016 – Feb 19, 2016	$5.68	$6.22	$5.17	$5.95	4,357,200
Feb 22, 2016 – Feb 26, 2016	$5.89	$6.49	$5.87	$6.09	4,495,627
Feb 29, 2016 – Mar 4, 2016	$6.03	$6.42	$5.69	$5.98	5,142,750
Mar 7, 2016 – Mar 11, 2016	$6.15	$6.31	$5.67	$6.09	4,469,370
Mar 14, 2016 – Mar 18, 2016	$6.01	$6.05	$5.02	$5.35	13,783,438
Mar 21, 2016 – Mar 24, 2016	$5.40	$5.40	$4.82	$4.86	3,110,200
Mar 28, 2016 – Apr 1, 2016	$4.96	$5.19	$4.68	$5.11	3,333,332
Apr 4, 2016 – Apr 8, 2016	$5.09	$5.24	$4.94	$5.24	2,116,338
Apr 11, 2016 – Apr 15, 2016	$5.34	$5.69	$5.28	$5.48	2,291,556
Apr 18, 2016 – Apr 22, 2016	$5.58	$5.93	$5.44	$5.80	4,271,141
Apr 25, 2016 – Apr 29, 2016	$5.84	$6.02	$5.33	$5.76	3,345,800
May 2, 2016 – May 6, 2016	$5.86	$6.38	$5.73	$6.23	3,262,762
May 9, 2016 – May 13, 2016	$6.04	$6.42	$5.86	$6.27	2,810,281
May 16, 2016 – May 20, 2016	$6.30	$6.61	$6.18	$6.40	3,755,321
May 23, 2016 – May 27, 2016	$6.19	$6.25	$5.61	$5.65	3,308,209
May 30, 2016 – Jun 3, 2016	$5.61	$6.07	$5.33	$6.05	4,070,863
Jun 6, 2016 – Jun 10, 2016	$6.04	$6.04	$5.65	$5.71	4,239,897
Jun 13, 2016 – Jun 17, 2016	$5.98	$5.99	$5.55	$5.85	21,903,136
Jun 20, 2016 – Jun 24, 2016	$5.75	$6.48	$5.66	$6.35	5,035,628
Jun 27, 2016 – Jun 30, 2016	$6.49	$6.49	$6.12	$6.43	2,831,834
Jul 4, 2016 – Jul 8, 2016	$6.49	$6.79	$6.01	$6.31	11,427,757
Jul 11, 2016 – Jul 15, 2016	$6.31	$6.38	$6.06	$6.28	4,055,800
Jul 18, 2016 – Jul 22, 2016	$6.26	$6.34	$5.57	$6.18	8,237,374
Jul 25, 2016 – Jul 29, 2016	$6.11	$6.45	$6.09	$6.43	5,390,505
Aug 1, 2016 – Aug 5, 2016	$6.49	$6.73	$6.18	$6.22	3,118,115
Aug 8, 2016 – Aug 12, 2016	$6.29	$6.81	$6.19	$6.72	4,238,391
Aug 15, 2016 – Aug 19, 2016	$6.80	$6.80	$6.37	$6.51	2,735,469
Aug 22, 2016 – Aug 26, 2016	$6.40	$6.49	$5.48	$5.57	6,049,348
Aug 29, 2016 – Sep 2, 2016	$5.52	$5.98	$5.44	$5.98	5,242,600
Sep 5, 2016 – Sep 9, 2016	$6.07	$6.22	$5.72	$5.77	4,524,987
Sep 12, 2016 – Sep 16, 2016	$5.72	$6.28	$5.63	$6.20	17,912,347
Sep 19, 2016 – Sep 23, 2016	$6.25	$6.45	$6.00	$6.24	3,285,135
Sep 26, 2016 – Sep 30, 2016	$6.27	$6.30	$5.82	$6.03	4,764,152
Oct 3, 2016 – Oct 7, 2016	$6.02	$6.06	$5.29	$5.39	8,110,645
Oct 10, 2016 – Oct 14, 2016	$5.33	$5.48	$5.14	$5.15	3,486,520
Oct 17, 2016 – Oct 21, 2016	$5.20	$5.70	$5.14	$5.68	3,821,900
Oct 24, 2016 – Oct 28, 2016	$5.90	$5.99	$5.46	$5.54	5,002,346
Oct 31, 2016 – Nov 4, 2016	$5.56	$6.19	$5.55	$5.92	5,351,869
Nov 7, 2016 – Nov 11, 2016	$5.86	$6.21	$5.22	$5.25	8,206,356
Nov 14, 2016 – Nov 18, 2016	$5.26	$5.96	$5.21	$5.82	7,366,117
Nov 21, 2016 – Nov 25, 2016	$5.85	$5.96	$5.62	$5.78	3,711,769
Nov 28, 2016 – Dec 2, 2016	$5.86	$6.01	$5.64	$5.74	5,942,874
Dec 5, 2016 – Dec 9, 2016	$5.71	$6.27	$5.64	$5.87	7,416,266
Dec 12, 2016 – Dec 16, 2016	$5.68	$5.84	$4.76	$4.89	13,065,820
Dec 19, 2016 – Dec 23, 2016	$4.88	$4.97	$4.67	$4.79	4,323,189
Dec 26, 2016 – Dec 30, 2016	$4.82	$5.57	$4.79	$5.28	4,336,200
Jan 2, 2017 – Jan 6, 2017	$5.31	$5.92	$5.16	$5.62	5,588,109
Jan 9, 2017 – Jan 13, 2017	$5.73	$5.93	$5.58	$5.82	4,892,433
Jan 16, 2017 – Jan 20, 2017	$5.85	$5.86	$5.47	$5.54	4,556,434
Jan 23, 2017 – Jan 27, 2017	$5.60	$5.67	$5.45	$5.50	3,158,115
Jan 30, 2017 – Feb 3, 2017	$5.52	$5.58	$5.33	$5.49	4,260,374
Feb 6, 2017 – Feb 10, 2017	$5.54	$6.27	$5.54	$5.79	6,320,397
Feb 13, 2017 – Feb 17, 2017	$5.78	$6.00	$5.74	$5.74	4,110,943
Feb 20, 2017 – Feb 24, 2017	$5.68	$5.88	$5.35	$5.53	4,133,262
Feb 27, 2017 – Mar 3, 2017	$5.50	$5.63	$5.06	$5.45	8,821,192
Mar 6, 2017 – Mar 10, 2017	$5.46	$5.57	$5.06	$5.48	6,848,746
Mar 13, 2017 – Mar 17, 2017	$5.62	$6.05	$5.52	$5.76	10,721,187
Mar 20, 2017 – Mar 24, 2017	$5.82	$6.38	$5.79	$6.17	5,573,213
Mar 27, 2017 – Mar 31, 2017	$6.38	$6.56	$6.17	$6.42	4,442,124
Apr 3, 2017 – Apr 7, 2017	$6.45	$6.61	$6.36	$6.48	3,507,116
Apr 10, 2017 – Apr 13, 2017	$6.37	$6.53	$6.15	$6.28	3,934,653
Apr 17, 2017 – Apr 21, 2017	$6.28	$6.38	$5.87	$6.17	5,664,800
Apr 24, 2017 – Apr 28, 2017	$6.06	$6.11	$5.68	$5.92	7,389,143
May 1, 2017 – May 5, 2017	$5.85	$6.16	$5.71	$6.13	6,564,666
May 8, 2017 – May 12, 2017	$6.18	$6.74	$6.06	$6.71	5,583,406
May 15, 2017 – May 19, 2017	$6.78	$6.99	$6.62	$6.87	5,457,581
May 22, 2017 – May 26, 2017	$6.86	$6.86	$6.35	$6.57	5,902,227
May 29, 2017 – Jun 2, 2017	$6.56	$6.56	$6.26	$6.39	3,544,972
Jun 5, 2017 – Jun 9, 2017	$6.41	$6.69	$6.11	$6.15	5,890,018
Jun 12, 2017 – Jun 16, 2017	$6.16	$6.31	$5.54	$5.64	40,270,051
Jun 19, 2017 – Jun 23, 2017	$5.65	$6.00	$5.64	$5.97	3,100,564
Jun 26, 2017 – Jun 30, 2017	$5.92	$6.01	$5.76	$5.94	3,407,573
Jul 3, 2017 – Jul 7, 2017	$5.90	$5.91	$5.70	$5.81	2,170,741
Jul 10, 2017 – Jul 14, 2017	$5.74	$5.91	$5.56	$5.56	2,172,808
Jul 17, 2017 – Jul 21, 2017	$5.62	$5.74	$5.59	$5.65	1,525,243
Jul 24, 2017 – Jul 28, 2017	$5.67	$5.74	$5.45	$5.62	2,235,828
Jul 31, 2017 – Aug 4, 2017	$5.63	$5.79	$5.55	$5.72	2,193,807
Aug 7, 2017 – Aug 11, 2017	$5.72	$5.88	$5.66	$5.86	1,544,600
Aug 14, 2017 – Aug 18, 2017	$5.83	$5.99	$5.67	$5.71	2,113,774
Aug 21, 2017 – Aug 25, 2017	$5.72	$5.90	$5.65	$5.87	2,365,829
Aug 28, 2017 – Sep 1, 2017	$5.89	$6.37	$5.84	$6.29	2,771,965
Sep 4, 2017 – Sep 8, 2017	$6.34	$7.38	$6.26	$7.37	4,370,300
Sep 11, 2017 – Sep 15, 2017	$7.50	$7.80	$7.45	$7.48	6,827,375
Sep 18, 2017 – Sep 22, 2017	$7.44	$7.66	$7.33	$7.64	2,566,313
Sep 25, 2017 – Sep 29, 2017	$7.59	$7.84	$7.31	$7.38	3,231,603
Oct 2, 2017 – Oct 6, 2017	$7.37	$7.58	$7.35	$7.55	2,094,201
Oct 9, 2017 – Oct 13, 2017	$7.56	$7.84	$7.45	$7.75	1,558,679
Oct 16, 2017 – Oct 20, 2017	$7.76	$7.85	$7.59	$7.65	2,516,815
Oct 23, 2017 – Oct 27, 2017	$7.60	$7.72	$7.12	$7.28	2,030,404
Oct 30, 2017 – Nov 3, 2017	$7.28	$7.53	$6.49	$6.62	2,502,300
Nov 6, 2017 – Nov 10, 2017	$6.65	$6.82	$6.37	$6.40	2,482,276
Nov 13, 2017 – Nov 17, 2017	$6.40	$6.44	$6.21	$6.36	3,687,231
Nov 20, 2017 – Nov 24, 2017	$6.34	$6.43	$6.28	$6.35	3,606,423
Nov 27, 2017 – Dec 1, 2017	$6.36	$6.37	$6.02	$6.04	2,425,075
Dec 4, 2017 – Dec 8, 2017	$6.02	$6.06	$5.89	$6.02	2,358,421
Dec 11, 2017 – Dec 15, 2017	$5.99	$6.05	$5.86	$5.94	4,581,516
Dec 18, 2017 – Dec 22, 2017	$5.97	$6.14	$5.87	$6.08	3,249,644
Dec 25, 2017 – Dec 29, 2017	$5.85	$5.87	$5.27	$5.41	3,553,909
Jan 1, 2018 – Jan 5, 2018	$5.45	$5.49	$5.07	$5.10	4,121,221
Jan 8, 2018 – Jan 12, 2018	$5.11	$5.31	$4.95	$5.27	3,710,375
Jan 15, 2018 – Jan 19, 2018	$5.42	$5.56	$5.15	$5.17	2,708,536
Jan 22, 2018 – Jan 26, 2018	$5.20	$5.58	$4.95	$5.50	3,950,472
Jan 29, 2018 – Feb 2, 2018	$5.49	$5.50	$5.15	$5.26	3,394,104
Feb 5, 2018 – Feb 9, 2018	$5.22	$5.55	$5.08	$5.29	3,436,574
Feb 12, 2018 – Feb 16, 2018	$5.26	$5.63	$5.24	$5.46	3,003,508
Feb 19, 2018 – Feb 23, 2018	$5.41	$5.78	$5.19	$5.64	2,075,646
Feb 26, 2018 – Mar 2, 2018	$5.65	$6.07	$5.51	$5.73	3,023,798
Mar 5, 2018 – Mar 9, 2018	$5.77	$5.83	$5.42	$5.47	2,362,767
Mar 12, 2018 – Mar 16, 2018	$5.46	$6.13	$5.46	$6.11	5,220,515
Mar 19, 2018 – Mar 23, 2018	$6.08	$6.18	$5.89	$6.14	3,842,927
Mar 26, 2018 – Mar 29, 2018	$6.17	$6.24	$6.01	$6.20	2,453,500
Apr 2, 2018 – Apr 6, 2018	$6.21	$6.43	$6.04	$6.27	3,358,076
Apr 9, 2018 – Apr 13, 2018	$6.29	$6.44	$6.04	$6.40	3,287,502
Apr 16, 2018 – Apr 20, 2018	$6.42	$6.71	$6.37	$6.57	2,857,814
Apr 23, 2018 – Apr 27, 2018	$6.56	$6.89	$6.48	$6.62	2,850,399
Apr 30, 2018 – May 4, 2018	$6.58	$6.87	$6.49	$6.65	5,856,745
May 7, 2018 – May 11, 2018	$6.71	$6.74	$6.08	$6.08	2,582,528
May 14, 2018 – May 18, 2018	$6.11	$6.25	$6.07	$6.15	2,454,681
May 21, 2018 – May 25, 2018	$6.16	$6.23	$5.96	$6.00	2,245,313
May 28, 2018 – Jun 1, 2018	$5.96	$6.06	$5.68	$5.76	2,856,756
Jun 4, 2018 – Jun 8, 2018	$5.80	$5.94	$5.72	$5.86	1,856,383
Jun 11, 2018 – Jun 15, 2018	$5.88	$6.12	$5.71	$5.86	4,925,148
Jun 18, 2018 – Jun 22, 2018	$5.89	$6.05	$5.85	$5.90	2,223,256
Jun 25, 2018 – Jun 29, 2018	$5.88	$6.32	$5.76	$6.14	3,624,236
Jul 2, 2018 – Jul 6, 2018	$6.06	$6.35	$5.39	$5.40	2,425,175
Jul 9, 2018 – Jul 13, 2018	$5.48	$5.49	$5.17	$5.26	3,326,515
Jul 16, 2018 – Jul 20, 2018	$5.27	$5.36	$4.94	$5.02	3,921,942
Jul 23, 2018 – Jul 27, 2018	$5.00	$5.06	$4.82	$4.90	3,460,642
Jul 30, 2018 – Aug 3, 2018	$4.91	$5.19	$4.85	$4.88	3,255,652
Aug 6, 2018 – Aug 10, 2018	$4.92	$5.06	$4.77	$4.97	2,817,726
Aug 13, 2018 – Aug 17, 2018	$4.95	$4.97	$4.59	$4.81	4,685,500
Aug 20, 2018 – Aug 24, 2018	$4.84	$4.94	$4.60	$4.83	3,462,709
Aug 27, 2018 – Aug 31, 2018	$4.86	$4.88	$4.54	$4.68	2,679,154
Sep 3, 2018 – Sep 7, 2018	$4.64	$4.66	$4.35	$4.41	3,541,976
Sep 10, 2018 – Sep 14, 2018	$4.39	$4.45	$4.19	$4.36	3,948,279
Sep 17, 2018 – Sep 21, 2018	$4.66	$4.83	$4.27	$4.36	6,974,683
Sep 24, 2018 – Sep 28, 2018	$4.38	$4.70	$4.32	$4.32	3,005,338
Oct 1, 2018 – Oct 5, 2018	$4.35	$4.55	$4.30	$4.32	2,263,151
Oct 8, 2018 – Oct 12, 2018	$4.34	$4.55	$4.10	$4.52	3,585,371
Oct 15, 2018 – Oct 19, 2018	$4.54	$4.63	$4.32	$4.47	2,473,628
Oct 22, 2018 – Oct 26, 2018	$4.48	$4.61	$4.10	$4.13	2,365,500
Oct 29, 2018 – Nov 2, 2018	$4.12	$4.97	$3.99	$4.68	3,218,829
Nov 5, 2018 – Nov 9, 2018	$4.68	$4.81	$4.24	$4.31	1,897,574
Nov 12, 2018 – Nov 16, 2018	$4.28	$4.33	$4.06	$4.22	2,903,373
Nov 19, 2018 – Nov 23, 2018	$4.24	$4.75	$4.23	$4.65	1,879,425
Nov 26, 2018 – Nov 30, 2018	$4.66	$4.77	$4.32	$4.53	1,714,688
Dec 3, 2018 – Dec 7, 2018	$4.57	$4.87	$4.43	$4.79	2,413,691
Dec 10, 2018 – Dec 14, 2018	$4.75	$4.93	$4.46	$4.46	2,753,361
Dec 17, 2018 – Dec 21, 2018	$4.52	$5.03	$4.47	$4.72	8,209,271
Dec 24, 2018 – Dec 28, 2018	$4.73	$5.09	$4.71	$4.85	1,603,940
Dec 31, 2018 – Jan 4, 2019	$4.89	$5.07	$4.70	$4.90	2,048,821
Jan 7, 2019 – Jan 11, 2019	$5.02	$5.19	$4.73	$4.87	2,431,848
Jan 14, 2019 – Jan 18, 2019	$4.88	$5.32	$4.80	$5.14	2,422,171
Jan 21, 2019 – Jan 25, 2019	$5.16	$5.83	$5.11	$5.73	2,451,700
Jan 28, 2019 – Feb 1, 2019	$5.73	$5.83	$5.53	$5.67	4,367,159
Feb 4, 2019 – Feb 8, 2019	$5.63	$6.00	$5.60	$5.76	3,258,106
Feb 11, 2019 – Feb 15, 2019	$5.72	$5.83	$5.54	$5.72	1,525,300
Feb 18, 2019 – Feb 22, 2019	$5.79	$6.04	$5.68	$5.78	2,191,052
Feb 25, 2019 – Mar 1, 2019	$5.79	$5.86	$5.56	$5.56	3,564,723
Mar 4, 2019 – Mar 8, 2019	$5.55	$5.90	$5.33	$5.87	3,544,941
Mar 11, 2019 – Mar 15, 2019	$5.87	$6.12	$5.76	$6.00	4,406,945
Mar 18, 2019 – Mar 22, 2019	$5.99	$6.27	$5.77	$6.24	3,549,927
Mar 25, 2019 – Mar 29, 2019	$6.25	$6.36	$5.88	$5.88	2,263,348
Apr 1, 2019 – Apr 5, 2019	$5.87	$6.03	$5.69	$5.98	1,596,670
Apr 8, 2019 – Apr 12, 2019	$5.96	$6.29	$5.93	$5.98	1,701,334
Apr 15, 2019 – Apr 18, 2019	$5.91	$6.08	$5.82	$5.91	1,365,542
Apr 22, 2019 – Apr 26, 2019	$5.91	$5.91	$5.52	$5.72	1,789,471
Apr 29, 2019 – May 3, 2019	$5.71	$6.23	$5.59	$6.07	2,692,730
May 6, 2019 – May 10, 2019	$6.06	$6.42	$6.06	$6.26	2,565,142
May 13, 2019 – May 17, 2019	$6.37	$6.62	$6.23	$6.35	2,588,849
May 20, 2019 – May 24, 2019	$6.34	$6.49	$6.23	$6.26	1,788,528
May 27, 2019 – May 31, 2019	$6.29	$6.54	$6.11	$6.50	4,098,253
Jun 3, 2019 – Jun 7, 2019	$6.74	$7.08	$6.71	$6.84	4,406,800
Jun 10, 2019 – Jun 14, 2019	$6.75	$7.20	$6.67	$7.13	2,818,459
Jun 17, 2019 – Jun 21, 2019	$7.13	$7.73	$7.13	$7.63	5,168,747
Jun 24, 2019 – Jun 28, 2019	$7.66	$8.07	$7.54	$7.74	5,442,450
Jul 1, 2019 – Jul 5, 2019	$7.56	$8.08	$7.44	$7.81	2,300,200
Jul 8, 2019 – Jul 12, 2019	$7.81	$8.31	$7.73	$8.18	3,403,855
Jul 15, 2019 – Jul 19, 2019	$8.17	$9.15	$8.17	$9.12	3,779,046
Jul 22, 2019 – Jul 26, 2019	$9.15	$9.33	$8.87	$9.06	4,183,900
Jul 29, 2019 – Aug 2, 2019	$9.07	$9.35	$8.45	$9.08	4,550,425
Aug 5, 2019 – Aug 9, 2019	$9.13	$10.20	$8.91	$9.91	4,411,827
Aug 12, 2019 – Aug 16, 2019	$10.00	$10.19	$9.47	$9.98	5,511,271
Aug 19, 2019 – Aug 23, 2019	$9.83	$10.21	$9.44	$10.08	4,051,874
Aug 26, 2019 – Aug 30, 2019	$10.12	$10.81	$9.86	$10.16	4,812,381
Sep 2, 2019 – Sep 6, 2019	$10.30	$10.56	$9.33	$9.33	3,440,237
Sep 9, 2019 – Sep 13, 2019	$9.34	$9.38	$8.55	$8.58	4,134,937
Sep 16, 2019 – Sep 20, 2019	$8.77	$9.40	$8.46	$9.27	5,951,710
Sep 23, 2019 – Sep 27, 2019	$9.48	$9.94	$9.38	$9.64	4,722,523
Sep 30, 2019 – Oct 4, 2019	$9.53	$10.38	$9.33	$10.31	5,767,574
Oct 7, 2019 – Oct 11, 2019	$10.23	$10.74	$10.15	$10.18	3,832,898
Oct 14, 2019 – Oct 18, 2019	$10.13	$10.70	$9.90	$10.62	2,682,814
Oct 21, 2019 – Oct 25, 2019	$10.64	$10.91	$9.96	$10.61	2,694,600
Oct 28, 2019 – Nov 1, 2019	$10.53	$10.70	$8.74	$9.46	5,213,479
Nov 4, 2019 – Nov 8, 2019	$9.45	$9.47	$8.53	$9.13	4,188,100
Nov 11, 2019 – Nov 15, 2019	$9.06	$9.33	$8.79	$8.96	2,301,063
Nov 18, 2019 – Nov 22, 2019	$8.96	$9.48	$8.87	$9.11	2,257,234
Nov 25, 2019 – Nov 29, 2019	$9.08	$9.68	$8.97	$9.53	1,476,978
Dec 2, 2019 – Dec 6, 2019	$8.39	$8.99	$7.22	$8.72	4,705,060
Dec 9, 2019 – Dec 13, 2019	$8.72	$8.74	$8.37	$8.53	3,166,352
Dec 16, 2019 – Dec 20, 2019	$8.52	$8.52	$7.97	$8.02	5,138,546
Dec 23, 2019 – Dec 27, 2019	$8.14	$8.69	$8.09	$8.63	1,092,111
Dec 30, 2019 – Jan 3, 2020	$8.60	$8.87	$8.54	$8.59	1,732,725
Jan 6, 2020 – Jan 10, 2020	$8.78	$8.85	$8.32	$8.55	2,895,100
Jan 13, 2020 – Jan 17, 2020	$8.48	$8.50	$7.89	$7.94	3,638,122
Jan 20, 2020 – Jan 24, 2020	$7.93	$8.37	$7.70	$8.19	3,457,931
Jan 27, 2020 – Jan 31, 2020	$8.35	$8.97	$7.95	$8.90	4,486,460
Feb 3, 2020 – Feb 7, 2020	$8.88	$8.88	$8.48	$8.74	2,386,744
Feb 10, 2020 – Feb 14, 2020	$8.78	$8.88	$8.05	$8.20	3,042,932
Feb 17, 2020 – Feb 21, 2020	$8.29	$8.73	$8.24	$8.60	2,199,152
Feb 24, 2020 – Feb 28, 2020	$8.81	$9.38	$6.85	$7.12	5,520,131
Mar 2, 2020 – Mar 6, 2020	$7.32	$8.00	$6.94	$7.72	4,943,614
Mar 9, 2020 – Mar 13, 2020	$7.49	$7.86	$5.66	$5.91	6,669,336
Mar 16, 2020 – Mar 20, 2020	$4.99	$8.61	$4.63	$6.08	10,708,508
Mar 23, 2020 – Mar 27, 2020	$6.29	$8.10	$5.79	$7.39	7,191,049
Mar 30, 2020 – Apr 3, 2020	$7.55	$7.80	$6.90	$7.31	5,961,643
Apr 6, 2020 – Apr 9, 2020	$7.50	$7.85	$6.99	$7.82	4,139,635
Apr 13, 2020 – Apr 17, 2020	$7.84	$8.96	$7.24	$8.21	9,047,626
Apr 20, 2020 – Apr 24, 2020	$8.18	$10.44	$8.07	$10.41	5,443,712
Apr 27, 2020 – May 1, 2020	$10.41	$10.41	$8.99	$9.89	4,561,065
May 4, 2020 – May 8, 2020	$10.28	$11.11	$9.86	$10.86	5,004,991
May 11, 2020 – May 15, 2020	$10.85	$11.56	$10.28	$11.47	3,826,581
May 18, 2020 – May 22, 2020	$11.17	$12.05	$11.01	$11.71	3,600,543
May 25, 2020 – May 29, 2020	$11.71	$11.94	$10.76	$11.82	4,588,340
Jun 1, 2020 – Jun 5, 2020	$11.82	$11.88	$9.98	$10.39	3,656,449
Jun 8, 2020 – Jun 12, 2020	$10.76	$11.88	$10.28	$11.05	5,276,060
Jun 15, 2020 – Jun 19, 2020	$10.80	$12.48	$10.53	$12.38	5,902,403
Jun 22, 2020 – Jun 26, 2020	$12.50	$12.98	$12.21	$12.76	4,458,364
Jun 29, 2020 – Jul 3, 2020	$12.75	$12.98	$12.31	$12.53	3,096,836
Jul 6, 2020 – Jul 10, 2020	$12.77	$14.07	$12.54	$13.26	4,149,164
Jul 13, 2020 – Jul 17, 2020	$13.44	$13.73	$12.62	$13.20	3,562,201
Jul 20, 2020 – Jul 24, 2020	$13.45	$13.91	$13.04	$13.61	3,649,035
Jul 27, 2020 – Jul 31, 2020	$13.91	$14.26	$13.12	$14.22	3,949,353
Aug 3, 2020 – Aug 7, 2020	$14.30	$16.59	$14.30	$15.26	5,454,970
Aug 10, 2020 – Aug 14, 2020	$15.32	$15.56	$13.50	$13.83	5,384,409
Aug 17, 2020 – Aug 21, 2020	$14.44	$15.21	$13.80	$14.09	3,438,409
Aug 24, 2020 – Aug 28, 2020	$14.29	$14.88	$13.64	$14.43	3,171,862
Aug 31, 2020 – Sep 4, 2020	$14.46	$15.10	$13.44	$14.08	3,132,000
Sep 7, 2020 – Sep 11, 2020	$13.74	$14.73	$13.41	$13.98	2,696,746
Sep 14, 2020 – Sep 18, 2020	$14.22	$14.73	$13.18	$13.18	5,671,431
Sep 21, 2020 – Sep 25, 2020	$12.62	$13.27	$12.50	$13.13	3,775,214
Sep 28, 2020 – Oct 2, 2020	$13.28	$13.68	$12.91	$13.07	3,239,559
Oct 5, 2020 – Oct 9, 2020	$13.07	$13.56	$11.17	$11.59	5,792,961
Oct 12, 2020 – Oct 16, 2020	$11.39	$11.60	$10.87	$11.07	4,827,156
Oct 19, 2020 – Oct 23, 2020	$11.16	$11.32	$10.70	$10.73	3,888,010
Oct 26, 2020 – Oct 30, 2020	$10.63	$10.99	$9.54	$9.88	3,275,200
Nov 2, 2020 – Nov 6, 2020	$10.00	$11.65	$9.71	$11.57	7,000,665
Nov 9, 2020 – Nov 13, 2020	$11.17	$11.22	$10.11	$10.29	7,650,620
Nov 16, 2020 – Nov 20, 2020	$10.19	$10.60	$9.97	$10.38	3,523,282
Nov 23, 2020 – Nov 27, 2020	$10.25	$10.57	$10.02	$10.55	3,903,213
Nov 30, 2020 – Dec 4, 2020	$10.49	$11.79	$10.46	$11.76	4,621,572
Dec 7, 2020 – Dec 11, 2020	$11.54	$11.97	$11.14	$11.36	6,427,170
Dec 14, 2020 – Dec 18, 2020	$11.34	$13.11	$10.88	$12.99	7,359,873
Dec 21, 2020 – Dec 24, 2020	$12.80	$13.31	$12.57	$12.89	3,095,700
Dec 28, 2020 – Dec 31, 2020	$12.80	$12.93	$12.48	$12.57	1,439,622
Jan 4, 2021 – Jan 8, 2021	$13.09	$13.64	$12.25	$12.39	3,968,478
Jan 11, 2021 – Jan 15, 2021	$12.24	$12.55	$11.98	$12.24	3,151,804
Jan 18, 2021 – Jan 22, 2021	$12.27	$12.38	$11.52	$11.84	2,536,246
Jan 25, 2021 – Jan 29, 2021	$11.99	$12.19	$11.12	$11.30	4,103,644
Feb 1, 2021 – Feb 5, 2021	$11.82	$11.83	$11.10	$11.78	3,567,039
Feb 8, 2021 – Feb 12, 2021	$11.65	$12.26	$11.53	$11.53	3,061,742
Feb 15, 2021 – Feb 19, 2021	$11.51	$11.74	$11.32	$11.50	2,778,552
Feb 22, 2021 – Feb 26, 2021	$11.64	$12.56	$10.32	$10.53	7,064,589
Mar 1, 2021 – Mar 5, 2021	$10.53	$10.82	$10.07	$10.62	8,669,381
Mar 8, 2021 – Mar 12, 2021	$10.41	$11.00	$10.36	$10.65	5,166,228
Mar 15, 2021 – Mar 19, 2021	$10.70	$11.67	$10.00	$10.08	7,059,605
Mar 22, 2021 – Mar 26, 2021	$9.95	$10.10	$9.12	$9.49	3,556,491
Mar 29, 2021 – Apr 1, 2021	$9.42	$9.96	$9.21	$9.74	2,541,746
Apr 5, 2021 – Apr 9, 2021	$9.79	$10.22	$9.66	$9.93	3,215,448
Apr 12, 2021 – Apr 16, 2021	$9.91	$10.32	$9.60	$10.20	2,924,600
Apr 19, 2021 – Apr 23, 2021	$10.29	$10.37	$9.90	$9.98	2,980,547
Apr 26, 2021 – Apr 30, 2021	$9.99	$10.01	$9.62	$9.71	2,366,779
May 3, 2021 – May 7, 2021	$9.89	$10.47	$7.06	$7.18	5,977,279
May 10, 2021 – May 14, 2021	$7.03	$8.24	$7.03	$7.40	7,998,520
May 17, 2021 – May 21, 2021	$7.05	$8.46	$7.05	$8.42	6,334,948
May 24, 2021 – May 28, 2021	$8.26	$8.48	$8.02	$8.45	3,235,850
May 31, 2021 – Jun 4, 2021	$8.50	$8.65	$8.09	$8.29	3,357,619
Jun 7, 2021 – Jun 11, 2021	$8.27	$8.81	$8.21	$8.61	3,847,359
Jun 14, 2021 – Jun 18, 2021	$8.53	$8.67	$8.15	$8.23	5,292,214
Jun 21, 2021 – Jun 25, 2021	$8.31	$8.56	$8.17	$8.39	3,540,327
Jun 28, 2021 – Jul 2, 2021	$8.43	$8.47	$8.04	$8.28	2,819,274
Jul 5, 2021 – Jul 9, 2021	$8.29	$8.71	$7.93	$8.20	3,507,065
Jul 12, 2021 – Jul 16, 2021	$8.17	$8.23	$7.79	$7.93	5,306,344
Jul 19, 2021 – Jul 23, 2021	$7.85	$8.31	$7.82	$8.10	2,882,972
Jul 26, 2021 – Jul 30, 2021	$8.10	$8.65	$8.10	$8.63	2,002,978
Aug 2, 2021 – Aug 6, 2021	$8.58	$8.93	$7.98	$8.08	3,523,923
Aug 9, 2021 – Aug 13, 2021	$7.78	$8.51	$7.69	$8.00	3,788,831
Aug 16, 2021 – Aug 20, 2021	$7.98	$8.23	$7.39	$7.64	2,612,765
Aug 23, 2021 – Aug 27, 2021	$7.84	$8.60	$7.76	$8.52	2,056,411
Aug 30, 2021 – Sep 3, 2021	$8.58	$8.58	$7.87	$8.10	2,320,944
Sep 6, 2021 – Sep 10, 2021	$8.06	$8.12	$7.56	$7.61	2,108,080
Sep 13, 2021 – Sep 17, 2021	$7.72	$8.19	$7.62	$7.91	2,660,983
Sep 20, 2021 – Sep 24, 2021	$7.90	$8.30	$7.55	$7.56	2,025,135
Sep 27, 2021 – Oct 1, 2021	$7.69	$7.81	$7.33	$7.68	2,443,773
Oct 4, 2021 – Oct 8, 2021	$7.64	$8.32	$7.59	$8.06	2,467,221
Oct 11, 2021 – Oct 15, 2021	$8.07	$8.60	$7.90	$8.26	1,582,534
Oct 18, 2021 – Oct 22, 2021	$8.22	$8.71	$8.05	$8.59	1,916,060
Oct 25, 2021 – Oct 29, 2021	$8.66	$8.71	$8.00	$8.04	2,020,043
Nov 1, 2021 – Nov 5, 2021	$8.06	$8.75	$7.93	$8.75	1,678,803
Nov 8, 2021 – Nov 12, 2021	$8.78	$9.46	$8.67	$9.36	3,415,275
Nov 15, 2021 – Nov 19, 2021	$9.34	$9.43	$8.56	$8.59	3,112,464
Nov 22, 2021 – Nov 26, 2021	$8.50	$8.65	$7.89	$8.01	2,396,609
Nov 29, 2021 – Dec 3, 2021	$8.01	$8.42	$7.81	$7.93	3,424,811
Dec 6, 2021 – Dec 10, 2021	$7.89	$8.04	$7.66	$7.78	2,266,548
Dec 13, 2021 – Dec 17, 2021	$7.73	$7.95	$7.50	$7.67	5,271,777
Dec 20, 2021 – Dec 24, 2021	$7.66	$8.63	$7.54	$8.48	2,178,900
Dec 27, 2021 – Dec 31, 2021	$7.89	$8.72	$7.89	$8.50	1,331,526
Jan 3, 2022 – Jan 7, 2022	$9.12	$9.78	$8.83	$8.95	3,493,150
Jan 10, 2022 – Jan 14, 2022	$8.95	$9.34	$8.73	$8.96	2,024,955
Jan 17, 2022 – Jan 21, 2022	$9.00	$9.20	$8.80	$8.88	2,966,628
Jan 24, 2022 – Jan 28, 2022	$8.80	$9.06	$8.47	$8.87	2,447,904
Jan 31, 2022 – Feb 4, 2022	$8.98	$9.26	$8.63	$9.03	2,676,511
Feb 7, 2022 – Feb 11, 2022	$8.96	$9.60	$8.93	$9.46	2,497,069
Feb 14, 2022 – Feb 18, 2022	$9.61	$10.19	$9.25	$9.93	2,757,335
Feb 21, 2022 – Feb 25, 2022	$9.99	$10.63	$9.44	$10.29	4,022,026
Feb 28, 2022 – Mar 4, 2022	$10.25	$11.19	$10.24	$11.02	4,338,057
Mar 7, 2022 – Mar 11, 2022	$11.06	$11.86	$10.55	$11.51	5,965,406
Mar 14, 2022 – Mar 18, 2022	$11.44	$11.48	$10.22	$10.61	6,493,714
Mar 21, 2022 – Mar 25, 2022	$10.62	$10.98	$10.59	$10.77	1,941,611
Mar 28, 2022 – Apr 1, 2022	$10.69	$11.06	$10.22	$11.01	2,209,413
Apr 4, 2022 – Apr 8, 2022	$11.08	$11.24	$10.55	$10.88	2,988,300
Apr 11, 2022 – Apr 14, 2022	$10.95	$11.55	$10.91	$11.52	1,504,201
Apr 18, 2022 – Apr 22, 2022	$11.58	$11.65	$10.56	$10.60	1,638,354
Apr 25, 2022 – Apr 29, 2022	$10.29	$10.53	$9.90	$10.43	1,972,520
May 2, 2022 – May 6, 2022	$10.17	$10.28	$9.55	$9.65	3,334,871
May 9, 2022 – May 13, 2022	$9.36	$9.52	$8.63	$9.08	2,634,876
May 16, 2022 – May 20, 2022	$9.06	$9.73	$8.80	$9.17	2,179,151
May 23, 2022 – May 27, 2022	$9.34	$9.46	$8.92	$9.05	1,388,257
May 30, 2022 – Jun 3, 2022	$9.05	$9.51	$8.61	$9.09	2,586,757
Jun 6, 2022 – Jun 10, 2022	$9.17	$9.17	$8.45	$8.96	3,222,854
Jun 13, 2022 – Jun 17, 2022	$8.67	$8.89	$7.99	$8.15	4,740,744
Jun 20, 2022 – Jun 24, 2022	$8.12	$8.25	$7.65	$8.09	2,641,051
Jun 27, 2022 – Jun 30, 2022	$8.03	$8.32	$7.59	$7.70	1,807,585
Jul 4, 2022 – Jul 8, 2022	$7.77	$7.96	$6.80	$6.83	2,705,888
Jul 11, 2022 – Jul 15, 2022	$6.80	$7.11	$6.47	$6.82	3,992,317
Jul 18, 2022 – Jul 22, 2022	$6.91	$7.05	$6.69	$6.71	2,700,372
Jul 25, 2022 – Jul 29, 2022	$6.71	$7.22	$6.57	$7.03	4,718,041
Aug 1, 2022 – Aug 5, 2022	$7.19	$7.41	$6.89	$7.05	2,316,804
Aug 8, 2022 – Aug 12, 2022	$7.18	$7.26	$5.39	$5.84	9,672,855
Aug 15, 2022 – Aug 19, 2022	$5.78	$5.82	$5.21	$5.27	6,437,919
Aug 22, 2022 – Aug 26, 2022	$5.24	$5.48	$5.21	$5.25	5,109,581
Aug 29, 2022 – Sep 2, 2022	$5.23	$5.47	$5.09	$5.28	6,007,563
Sep 5, 2022 – Sep 9, 2022	$5.28	$5.50	$5.15	$5.48	4,030,961
Sep 12, 2022 – Sep 16, 2022	$5.45	$5.53	$4.83	$5.08	18,292,487
Sep 19, 2022 – Sep 23, 2022	$5.00	$5.42	$4.87	$5.00	8,324,847
Sep 26, 2022 – Sep 30, 2022	$5.00	$5.46	$4.62	$5.43	6,655,830
Oct 3, 2022 – Oct 7, 2022	$5.50	$6.33	$5.40	$5.73	5,618,000
Oct 10, 2022 – Oct 14, 2022	$5.66	$5.84	$5.40	$5.45	2,304,761
Oct 17, 2022 – Oct 21, 2022	$5.59	$5.78	$5.35	$5.74	4,218,537
Oct 24, 2022 – Oct 28, 2022	$5.67	$5.92	$5.56	$5.74	4,363,362
Oct 31, 2022 – Nov 4, 2022	$5.75	$5.89	$5.24	$5.66	3,793,673
Nov 7, 2022 – Nov 11, 2022	$5.76	$6.35	$5.56	$6.28	3,531,821
Nov 14, 2022 – Nov 18, 2022	$6.21	$6.34	$5.94	$6.16	4,036,520
Nov 21, 2022 – Nov 25, 2022	$6.11	$6.61	$6.01	$6.33	3,212,849
Nov 28, 2022 – Dec 2, 2022	$6.31	$6.73	$6.11	$6.57	5,353,809
Dec 5, 2022 – Dec 9, 2022	$6.55	$6.57	$6.18	$6.19	4,051,740
Dec 12, 2022 – Dec 16, 2022	$6.11	$6.49	$5.91	$6.04	9,717,110
Dec 19, 2022 – Dec 23, 2022	$6.05	$6.54	$5.87	$6.47	3,421,978
Dec 26, 2022 – Dec 30, 2022	$6.56	$6.59	$6.21	$6.33	857,412
Jan 2, 2023 – Jan 6, 2023	$6.46	$7.15	$6.46	$7.01	3,467,266
Jan 9, 2023 – Jan 13, 2023	$7.02	$7.48	$6.92	$7.44	3,936,320
Jan 16, 2023 – Jan 20, 2023	$7.41	$7.51	$6.95	$7.44	2,710,025
Jan 23, 2023 – Jan 27, 2023	$7.40	$8.07	$7.35	$7.95	4,462,617
Jan 30, 2023 – Feb 3, 2023	$7.89	$8.22	$7.57	$7.86	4,775,690
Feb 6, 2023 – Feb 10, 2023	$7.81	$8.23	$7.61	$7.75	4,285,808
Feb 13, 2023 – Feb 17, 2023	$7.62	$7.93	$7.38	$7.59	3,613,721
Feb 20, 2023 – Feb 24, 2023	$7.59	$7.64	$7.33	$7.43	3,836,933
Feb 27, 2023 – Mar 3, 2023	$7.44	$8.19	$7.44	$8.06	6,352,625
Mar 6, 2023 – Mar 10, 2023	$7.99	$8.03	$6.94	$7.47	6,001,822
Mar 13, 2023 – Mar 17, 2023	$7.75	$8.09	$7.36	$7.98	7,614,043
Mar 20, 2023 – Mar 24, 2023	$7.98	$8.04	$7.43	$7.94	4,541,905
Mar 27, 2023 – Mar 31, 2023	$7.80	$8.17	$7.76	$7.95	3,996,253
Apr 3, 2023 – Apr 6, 2023	$7.96	$8.57	$7.87	$8.51	4,040,502
Apr 10, 2023 – Apr 14, 2023	$8.42	$9.36	$8.26	$9.24	5,514,653
Apr 17, 2023 – Apr 21, 2023	$9.15	$9.19	$8.64	$8.72	4,558,999
Apr 24, 2023 – Apr 28, 2023	$8.70	$8.94	$8.32	$8.34	4,861,716
May 1, 2023 – May 5, 2023	$8.42	$8.59	$8.10	$8.35	4,316,831
May 8, 2023 – May 12, 2023	$8.36	$8.66	$7.93	$8.19	2,976,909
May 15, 2023 – May 19, 2023	$7.61	$7.63	$6.40	$6.45	9,009,900
May 22, 2023 – May 26, 2023	$6.38	$6.55	$6.22	$6.36	5,720,100
May 29, 2023 – Jun 2, 2023	$6.32	$7.91	$6.31	$7.55	7,423,400
Jun 5, 2023 – Jun 9, 2023	$7.50	$7.76	$7.21	$7.31	3,988,640
Jun 12, 2023 – Jun 16, 2023	$7.30	$7.80	$7.23	$7.51	8,766,226
Jun 19, 2023 – Jun 23, 2023	$7.44	$7.53	$7.04	$7.10	4,087,446
Jun 26, 2023 – Jun 30, 2023	$7.14	$7.35	$6.94	$7.31	3,130,963
Jul 3, 2023 – Jul 7, 2023	$7.42	$7.52	$7.15	$7.32	2,316,913
Jul 10, 2023 – Jul 14, 2023	$7.28	$7.88	$7.27	$7.74	4,310,697
Jul 17, 2023 – Jul 21, 2023	$7.68	$8.01	$7.48	$7.60	2,155,894
Jul 24, 2023 – Jul 28, 2023	$7.57	$7.61	$7.21	$7.46	2,847,748
Jul 31, 2023 – Aug 4, 2023	$7.50	$7.84	$7.19	$7.42	4,694,777
Aug 7, 2023 – Aug 11, 2023	$7.28	$7.59	$7.24	$7.53	2,601,638
Aug 14, 2023 – Aug 18, 2023	$7.51	$7.51	$6.82	$6.87	2,495,956
Aug 21, 2023 – Aug 25, 2023	$6.89	$7.59	$6.82	$7.45	3,570,195
Aug 28, 2023 – Sep 1, 2023	$7.46	$7.78	$7.42	$7.42	1,574,751
Sep 4, 2023 – Sep 8, 2023	$7.31	$7.37	$6.93	$7.12	1,569,354
Sep 11, 2023 – Sep 15, 2023	$7.15	$7.35	$7.02	$7.35	2,225,639
Sep 18, 2023 – Sep 22, 2023	$7.31	$7.33	$6.56	$6.63	3,601,800
Sep 25, 2023 – Sep 29, 2023	$6.56	$6.58	$6.06	$6.16	3,964,511
Oct 2, 2023 – Oct 6, 2023	$6.11	$6.11	$5.76	$5.85	1,996,876
Oct 9, 2023 – Oct 13, 2023	$6.04	$6.13	$5.72	$6.08	1,874,676
Oct 16, 2023 – Oct 20, 2023	$6.03	$6.48	$6.02	$6.28	1,976,668
Oct 23, 2023 – Oct 27, 2023	$6.21	$6.78	$6.13	$6.76	4,061,069
Oct 30, 2023 – Nov 3, 2023	$6.74	$7.78	$6.49	$7.66	4,436,685
Nov 6, 2023 – Nov 10, 2023	$7.63	$7.74	$7.01	$7.07	2,976,744
Nov 13, 2023 – Nov 17, 2023	$7.06	$7.23	$6.85	$6.90	2,196,094
Nov 20, 2023 – Nov 24, 2023	$6.81	$7.36	$6.76	$7.06	1,783,966
Nov 27, 2023 – Dec 1, 2023	$7.18	$7.86	$7.13	$7.79	2,914,175
Dec 4, 2023 – Dec 8, 2023	$7.69	$7.72	$7.01	$7.10	1,599,603
Dec 11, 2023 – Dec 15, 2023	$6.96	$7.61	$6.76	$7.54	3,741,729
Dec 18, 2023 – Dec 22, 2023	$7.60	$7.70	$7.34	$7.56	1,492,022
Dec 25, 2023 – Dec 29, 2023	$7.65	$7.70	$7.31	$7.40	715,954
Jan 1, 2024 – Jan 5, 2024	$7.40	$7.49	$6.93	$7.15	1,108,035
Jan 8, 2024 – Jan 12, 2024	$7.13	$7.14	$6.61	$7.11	1,822,181
Jan 15, 2024 – Jan 19, 2024	$7.06	$7.20	$6.66	$6.75	1,154,972
Jan 22, 2024 – Jan 26, 2024	$6.74	$7.11	$6.67	$6.79	1,351,392
Jan 29, 2024 – Feb 2, 2024	$6.83	$6.91	$6.61	$6.75	1,013,380
Feb 5, 2024 – Feb 9, 2024	$6.67	$6.86	$6.36	$6.37	1,659,672
Feb 12, 2024 – Feb 16, 2024	$6.31	$6.50	$5.68	$6.43	2,789,086
Feb 19, 2024 – Feb 23, 2024	$6.46	$6.66	$6.11	$6.44	3,228,000
Feb 26, 2024 – Mar 1, 2024	$6.48	$6.68	$6.24	$6.55	3,207,044
Mar 4, 2024 – Mar 8, 2024	$6.66	$7.20	$6.56	$7.08	3,363,958
Mar 11, 2024 – Mar 15, 2024	$7.07	$7.45	$7.00	$7.23	3,007,640
Mar 18, 2024 – Mar 22, 2024	$7.27	$7.57	$7.00	$7.27	2,292,193
Mar 25, 2024 – Mar 28, 2024	$7.34	$7.57	$7.25	$7.55	1,965,364
Apr 1, 2024 – Apr 5, 2024	$7.66	$8.04	$7.54	$7.87	3,548,137
Apr 8, 2024 – Apr 12, 2024	$7.89	$8.16	$7.56	$7.81	4,144,064
Apr 15, 2024 – Apr 19, 2024	$7.88	$8.04	$7.61	$8.03	4,032,909
Apr 22, 2024 – Apr 26, 2024	$7.76	$8.32	$7.74	$8.19	3,183,952
Apr 29, 2024 – May 3, 2024	$8.22	$8.29	$7.76	$7.89	2,423,724
May 6, 2024 – May 10, 2024	$8.01	$8.61	$8.01	$8.52	2,986,596
May 13, 2024 – May 17, 2024	$8.44	$9.38	$8.30	$9.28	4,769,220
May 20, 2024 – May 24, 2024	$9.32	$9.68	$8.82	$9.05	4,225,104
May 27, 2024 – May 31, 2024	$9.12	$9.40	$8.83	$8.91	4,285,726
Jun 3, 2024 – Jun 7, 2024	$8.96	$9.39	$8.62	$8.73	5,045,590
Jun 10, 2024 – Jun 14, 2024	$8.78	$9.13	$8.64	$8.91	3,964,563
Jun 17, 2024 – Jun 21, 2024	$8.87	$9.17	$8.67	$9.01	5,347,203
Jun 24, 2024 – Jun 28, 2024	$9.01	$9.13	$8.69	$8.75	5,088,415
Jul 1, 2024 – Jul 5, 2024	$8.92	$8.93	$8.57	$8.86	3,459,774
Jul 8, 2024 – Jul 12, 2024	$8.77	$9.18	$8.68	$9.12	5,252,532
Jul 15, 2024 – Jul 19, 2024	$9.09	$9.23	$8.47	$8.60	5,064,244
Jul 22, 2024 – Jul 26, 2024	$8.63	$8.94	$8.33	$8.64	2,898,825
Jul 29, 2024 – Aug 2, 2024	$8.72	$9.37	$8.47	$8.81	5,426,105
Aug 5, 2024 – Aug 9, 2024	$8.31	$8.63	$7.93	$8.46	4,266,759
Aug 12, 2024 – Aug 16, 2024	$8.52	$9.43	$8.46	$9.42	4,911,848
Aug 19, 2024 – Aug 23, 2024	$9.40	$9.75	$9.38	$9.48	4,112,338
Aug 26, 2024 – Aug 30, 2024	$9.49	$9.60	$9.10	$9.15	3,837,232
Sep 2, 2024 – Sep 6, 2024	$8.99	$9.04	$8.21	$8.32	4,032,707
Sep 9, 2024 – Sep 13, 2024	$8.33	$9.22	$8.33	$8.98	3,285,225
Sep 16, 2024 – Sep 20, 2024	$8.89	$9.25	$8.81	$9.24	8,320,525
Sep 23, 2024 – Sep 27, 2024	$9.06	$10.10	$9.05	$9.61	5,937,021
Sep 30, 2024 – Oct 4, 2024	$9.50	$9.50	$9.16	$9.27	3,024,412
Oct 7, 2024 – Oct 11, 2024	$9.21	$9.47	$8.77	$9.38	2,610,219
Oct 14, 2024 – Oct 18, 2024	$9.39	$9.96	$9.31	$9.88	2,275,371
Oct 21, 2024 – Oct 25, 2024	$10.07	$10.15	$9.64	$9.66	2,380,974
Oct 28, 2024 – Nov 1, 2024	$9.64	$9.87	$8.43	$8.72	4,219,600
Nov 4, 2024 – Nov 8, 2024	$8.65	$8.77	$7.95	$8.60	6,008,154
Nov 11, 2024 – Nov 15, 2024	$8.30	$8.47	$7.84	$7.87	4,962,908
Nov 18, 2024 – Nov 22, 2024	$8.11	$8.55	$8.01	$8.42	3,432,247
Nov 25, 2024 – Nov 29, 2024	$8.17	$8.28	$7.98	$8.16	2,110,898
Dec 2, 2024 – Dec 6, 2024	$8.10	$8.48	$7.96	$7.98	3,348,918
Dec 9, 2024 – Dec 13, 2024	$8.18	$8.40	$7.87	$8.00	3,333,677
Dec 16, 2024 – Dec 20, 2024	$8.05	$8.33	$7.76	$7.90	5,074,853
Dec 23, 2024 – Dec 27, 2024	$7.86	$7.95	$7.68	$7.87	802,611
Dec 30, 2024 – Jan 3, 2025	$7.78	$8.28	$7.64	$8.10	1,379,500
Jan 6, 2025 – Jan 10, 2025	$8.09	$8.25	$7.90	$8.11	1,865,038
Jan 13, 2025 – Jan 17, 2025	$7.96	$8.43	$7.84	$8.14	3,222,282
Jan 20, 2025 – Jan 24, 2025	$8.13	$8.57	$8.07	$8.46	2,971,552
Jan 27, 2025 – Jan 31, 2025	$8.36	$8.94	$8.18	$8.78	2,632,382
Feb 3, 2025 – Feb 7, 2025	$8.85	$9.56	$8.79	$9.37	3,810,984
Feb 10, 2025 – Feb 14, 2025	$9.59	$9.62	$8.71	$8.73	3,014,328
Feb 17, 2025 – Feb 21, 2025	$8.84	$9.40	$8.46	$8.48	3,864,665
Feb 24, 2025 – Feb 28, 2025	$8.53	$8.53	$7.74	$8.00	7,643,912
Mar 3, 2025 – Mar 7, 2025	$8.11	$8.32	$7.78	$8.00	3,394,847
Mar 10, 2025 – Mar 14, 2025	$7.93	$8.31	$7.63	$8.15	5,443,083
Mar 17, 2025 – Mar 21, 2025	$8.15	$8.80	$8.12	$8.51	5,106,643
Mar 24, 2025 – Mar 28, 2025	$8.55	$9.10	$8.50	$8.85	3,577,774
Mar 31, 2025 – Apr 4, 2025	$8.87	$8.98	$7.72	$7.77	3,455,364
Apr 7, 2025 – Apr 11, 2025	$7.61	$9.06	$7.52	$8.95	3,480,826
Apr 14, 2025 – Apr 17, 2025	$8.91	$9.67	$8.76	$9.30	2,808,084
Apr 21, 2025 – Apr 25, 2025	$9.64	$9.66	$8.80	$8.94	3,058,759
Apr 28, 2025 – May 2, 2025	$8.88	$9.05	$8.46	$8.59	2,519,695
May 5, 2025 – May 9, 2025	$8.84	$10.10	$8.63	$9.88	3,719,678
May 12, 2025 – May 16, 2025	$9.49	$9.51	$8.63	$8.82	3,209,510
May 19, 2025 – May 23, 2025	$8.93	$9.47	$8.89	$9.38	2,385,255
May 26, 2025 – May 30, 2025	$9.32	$9.75	$9.28	$9.61	3,485,098
Jun 2, 2025 – Jun 6, 2025	$9.74	$10.35	$9.43	$9.54	4,695,801
Jun 9, 2025 – Jun 13, 2025	$9.59	$9.80	$9.39	$9.68	5,477,639
Jun 16, 2025 – Jun 20, 2025	$9.52	$9.74	$9.39	$9.58	5,118,022
Jun 23, 2025 – Jun 27, 2025	$9.63	$10.02	$9.30	$9.48	4,363,348
Jun 30, 2025 – Jul 4, 2025	$9.48	$10.17	$9.43	$10.10	1,907,684
Jul 7, 2025 – Jul 11, 2025	$9.92	$9.93	$9.38	$9.79	4,804,849
Jul 14, 2025 – Jul 18, 2025	$9.83	$9.94	$9.40	$9.42	3,037,234
Jul 21, 2025 – Jul 25, 2025	$9.60	$10.27	$9.60	$9.88	3,755,127
Jul 28, 2025 – Aug 1, 2025	$9.88	$9.89	$9.22	$9.36	3,048,483
Aug 4, 2025 – Aug 8, 2025	$9.62	$10.23	$9.50	$9.50	5,171,621
Aug 11, 2025 – Aug 15, 2025	$9.31	$9.87	$9.08	$9.83	6,199,164
Aug 18, 2025 – Aug 22, 2025	$9.86	$10.66	$9.62	$10.58	5,056,566
Aug 25, 2025 – Aug 29, 2025	$10.62	$11.13	$10.46	$11.07	3,157,056
Sep 1, 2025 – Sep 5, 2025	$11.39	$11.84	$11.20	$11.83	5,178,855
Sep 8, 2025 – Sep 12, 2025	$12.00	$12.92	$11.76	$12.63	9,554,841
Sep 15, 2025 – Sep 19, 2025	$12.64	$13.02	$12.21	$12.97	16,552,869
Sep 22, 2025 – Sep 26, 2025	$13.28	$14.23	$12.97	$14.09	8,076,202
Sep 29, 2025 – Oct 3, 2025	$14.38	$15.93	$14.15	$15.66	7,673,509
Oct 6, 2025 – Oct 10, 2025	$15.83	$16.31	$15.15	$15.67	6,414,938
Oct 13, 2025 – Oct 17, 2025	$16.01	$17.75	$15.99	$16.39	4,693,564
Oct 20, 2025 – Oct 24, 2025	$16.90	$16.90	$14.56	$15.41	6,243,248
Oct 27, 2025 – Oct 31, 2025	$14.88	$16.89	$14.48	$16.23	5,654,859
Nov 3, 2025 – Nov 7, 2025	$16.23	$16.75	$15.51	$15.82	5,289,148
Nov 10, 2025 – Nov 14, 2025	$16.37	$17.38	$16.03	$16.77	5,189,216
Nov 17, 2025 – Nov 21, 2025	$16.80	$17.16	$15.88	$16.23	3,263,022
Nov 24, 2025 – Nov 28, 2025	$16.23	$18.45	$16.23	$18.38	2,942,568
Dec 1, 2025 – Dec 5, 2025	$18.63	$18.65	$17.76	$18.13	2,378,841
Dec 8, 2025 – Dec 12, 2025	$18.06	$20.09	$17.99	$19.36	3,488,582
Dec 15, 2025 – Dec 19, 2025	$19.66	$19.88	$18.64	$19.88	6,346,687
Dec 22, 2025 – Dec 24, 2025	$20.59	$21.10	$20.00	$20.20	2,459,357
Dec 29, 2025 – Jan 2, 2026	$19.85	$20.04	$18.73	$19.27	2,836,356
Jan 5, 2026 – Jan 9, 2026	$19.84	$21.61	$19.76	$21.22	4,201,179
Jan 12, 2026 – Jan 16, 2026	$21.83	$22.66	$21.63	$22.23	4,408,170
Jan 19, 2026 – Jan 23, 2026	$22.57	$25.72	$22.44	$24.99	6,423,383
Jan 26, 2026 – Jan 30, 2026	$25.92	$27.34	$22.44	$22.63	9,845,986
Feb 2, 2026 – Feb 6, 2026	$22.38	$24.40	$22.31	$23.50	5,590,751
Feb 9, 2026 – Feb 13, 2026	$23.75	$26.79	$23.75	$25.47	4,520,609
Feb 16, 2026 – Feb 20, 2026	$24.35	$26.06	$23.85	$25.85	4,785,130
Feb 23, 2026 – Feb 27, 2026	$26.09	$28.56	$24.60	$28.45	5,796,700
Mar 2, 2026 – Mar 6, 2026	$28.74	$28.74	$24.02	$25.27	6,083,462
Mar 9, 2026 – Mar 13, 2026	$24.44	$26.27	$23.78	$24.06	3,387,504
Mar 16, 2026 – Mar 20, 2026	$24.27	$26.23	$21.12	$21.59	7,475,300
Mar 23, 2026 – Mar 27, 2026	$21.65	$23.93	$21.65	$23.11	4,197,328
Mar 30, 2026 – Apr 2, 2026	$23.76	$26.14	$22.84	$25.33	2,667,817
Apr 6, 2026 – Apr 10, 2026	$25.24	$27.10	$24.71	$26.78	3,236,735
Apr 13, 2026 – Apr 17, 2026	$26.27	$27.53	$26.15	$27.31	4,454,185
Apr 20, 2026 – Apr 24, 2026	$27.00	$27.53	$24.79	$25.78	3,864,616
Apr 27, 2026 – May 1, 2026	$25.73	$25.82	$22.93	$23.36	4,504,200
May 4, 2026 – May 8, 2026	$23.06	$25.71	$22.52	$24.94	4,605,713
May 11, 2026 – May 15, 2026	$25.01	$26.19	$22.89	$23.38	3,370,674
May 18, 2026 – May 22, 2026	$22.99	$23.22	$22.00	$22.69	4,116,773
May 25, 2026 – May 29, 2026	$23.03	$24.67	$22.59	$24.28	3,628,300
Jun 1, 2026 – Jun 5, 2026	$23.66	$24.21	$21.18	$21.26	2,691,650
Jun 8, 2026 – Jun 12, 2026	$21.45	$22.71	$20.41	$22.50	4,260,746
Jun 15, 2026 – Jun 19, 2026	$23.85	$25.77	$22.72	$23.00	4,159,537
Jun 22, 2026 – Jun 26, 2026	$23.15	$23.66	$21.73	$22.92	4,707,505
Jun 29, 2026 – Jul 3, 2026	$22.61	$24.37	$22.24	$24.35	3,072,124
Jul 6, 2026 – Jul 10, 2026	$24.27	$24.33	$21.43	$22.93	3,848,466
Jul 13, 2026 – Jul 17, 2026	$22.61	$23.31	$20.73	$21.11	3,513,183
Jul 20, 2026 – Jul 24, 2026	$21.08	$23.88	$20.96	$22.82	3,225,575
Jul 27, 2026 – Jul 31, 2026	$23.07	$25.65	$22.15	$24.04	4,018,144
Aug 3, 2026 – Aug 7, 2026	$25.23	$29.89	$25.09	$29.56	2,803,945
Aug 10, 2026 – Aug 14, 2026	$29.42	$31.01	$28.85	$29.81	3,992,629
Aug 17, 2026 – Aug 21, 2026	$30.00	$33.14	$29.25	$32.69	3,500,346
Aug 24, 2026 – Aug 28, 2026	$33.23	$33.94	$31.90	$32.59	3,827,000
Aug 31, 2026 – Sep 4, 2026	$32.42	$32.49	$30.23	$31.73	3,217,293

Valuation

Metric	Value	Upside
IC Value	$76.97	+219%
P/E	6.96
P/B	2.01
P/S	3.11
EV/EBITDA	9.89
PEG	0.96
P/TBV	2.01

Valuation history

Annual price overlaid with each model's fair value. Y-axis is log scale.

Annual price and model valuations for CG.TO, USD per share
Year	Price	AI	IC	Graham-Dodd	Graham Formula
2011	$13.29	$42.69	$44.93	$10.40	$60.30
2012	$5.22	$36.04	$0.00	$0.00	$27.50
2013	$4.34	$42.03	$6.17	$9.70	$45.30
2014	$4.65	$38.88	$0.54	$4.10	$2.70
2015	$6.10	$36.02	$1.83	$6.70	$0.00
2016	$5.52	$32.95	$0.66	$12.20	$24.30
2017	$5.51	$44.06	$4.07	$14.50	$62.70
2018	$5.91	$32.90	$1.50	$12.60	$1.30
2019	$7.78	$35.60	$3.29	$7.50	$0.00
2020	$10.72	$46.78	$12.71	$18.30	$57.30
2021	$11.53	$44.21	$1.70	$16.80	$0.00
2022	$7.52	$30.45	$2.04	$3.70	$0.00
2023	$7.13	$1,143.73	$1.98	$3.80	$0.00
2024	$8.07	$35.98	$3.07	$9.10	$9.70
2025	$28.22	$45.50	$4.54	$29.70	$68.60

Historic valuation ratios

Pick a category, then toggle metrics to compare.

Line items

About Centerra Gold Inc.

Centerra Gold Inc., a gold mining company, engages in the acquisition, exploration, development, and operation of gold and copper properties in North America, Turkey, and internationally. The company explores for gold, copper, and molybdenum deposits. Its flagship projects include the 100% owned Mount Milligan gold-copper mine located in British Columbia, Canada; and the Öksüt Gold Mine located in Turkey. The company was incorporated in 2002 and is headquartered in Toronto, Canada.

CEO: Paul Botond Stilicho Tomory
Employees: 3.65K
Beta: 1.48

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($76.97 ÷ $24.10) − 1 = +219.38% (IC, example).