DE · EVT.DE

Evotec SE

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Healthcare · Drug Manufacturers - Specialty & Generic
Headquarters: Hamburg 22419
Website: evotec.com

Price · as of 2026-09-07

$3.21

Market cap 881.22M

Price history

Weekly OHLC price history for EVT.DE, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$2.66	$2.87	$2.64	$2.75	500,880
Jan 10, 2005 – Jan 14, 2005	$2.75	$2.81	$2.68	$2.76	377,540
Jan 17, 2005 – Jan 21, 2005	$2.76	$2.76	$2.59	$2.61	254,846
Jan 24, 2005 – Jan 28, 2005	$2.61	$2.76	$2.53	$2.67	272,452
Jan 31, 2005 – Feb 4, 2005	$2.67	$2.93	$2.58	$2.86	701,750
Feb 7, 2005 – Feb 11, 2005	$2.91	$3.40	$2.91	$3.10	2,530,425
Feb 14, 2005 – Feb 18, 2005	$3.15	$3.38	$2.92	$3.23	1,180,883
Feb 21, 2005 – Feb 25, 2005	$3.28	$3.28	$3.08	$3.16	320,384
Feb 28, 2005 – Mar 4, 2005	$3.22	$3.55	$3.18	$3.42	1,090,503
Mar 7, 2005 – Mar 11, 2005	$3.44	$3.63	$3.21	$3.28	994,121
Mar 14, 2005 – Mar 18, 2005	$3.36	$3.37	$3.01	$3.03	869,663
Mar 21, 2005 – Mar 25, 2005	$3.06	$3.08	$2.72	$2.85	918,244
Mar 28, 2005 – Apr 1, 2005	$2.85	$2.87	$2.68	$2.70	335,949
Apr 4, 2005 – Apr 8, 2005	$2.72	$2.88	$2.71	$2.87	401,491
Apr 11, 2005 – Apr 15, 2005	$2.83	$2.97	$2.66	$2.67	430,226
Apr 18, 2005 – Apr 22, 2005	$2.62	$2.68	$2.44	$2.63	260,113
Apr 25, 2005 – Apr 29, 2005	$2.59	$2.64	$2.41	$2.46	190,596
May 2, 2005 – May 6, 2005	$2.49	$2.63	$2.49	$2.62	125,842
May 9, 2005 – May 13, 2005	$2.58	$2.71	$2.52	$2.54	174,023
May 16, 2005 – May 20, 2005	$2.53	$2.61	$2.51	$2.57	217,581
May 23, 2005 – May 27, 2005	$2.57	$2.77	$2.53	$2.68	598,739
May 30, 2005 – Jun 3, 2005	$2.72	$2.84	$2.67	$2.78	437,346
Jun 6, 2005 – Jun 10, 2005	$2.82	$2.96	$2.73	$2.78	721,284
Jun 13, 2005 – Jun 17, 2005	$2.78	$2.89	$2.69	$2.89	780,362
Jun 20, 2005 – Jun 24, 2005	$2.88	$3.09	$2.82	$2.92	806,331
Jun 27, 2005 – Jul 1, 2005	$2.90	$2.97	$2.89	$2.91	206,629
Jul 4, 2005 – Jul 8, 2005	$2.93	$2.94	$2.70	$2.82	358,545
Jul 11, 2005 – Jul 15, 2005	$2.85	$2.90	$2.81	$2.84	261,726
Jul 18, 2005 – Jul 22, 2005	$2.83	$2.98	$2.80	$2.85	496,601
Jul 25, 2005 – Jul 29, 2005	$2.91	$2.94	$2.85	$2.88	506,488
Aug 1, 2005 – Aug 5, 2005	$2.89	$2.90	$2.76	$2.76	339,618
Aug 8, 2005 – Aug 12, 2005	$2.76	$2.83	$2.72	$2.77	355,266
Aug 15, 2005 – Aug 19, 2005	$2.77	$2.77	$2.58	$2.66	435,605
Aug 22, 2005 – Aug 26, 2005	$2.70	$2.88	$2.64	$2.72	731,523
Aug 29, 2005 – Sep 2, 2005	$2.69	$2.74	$2.64	$2.70	278,068
Sep 5, 2005 – Sep 9, 2005	$2.65	$2.73	$2.64	$2.72	416,534
Sep 12, 2005 – Sep 16, 2005	$2.71	$2.75	$2.61	$2.61	502,653
Sep 19, 2005 – Sep 23, 2005	$2.60	$2.64	$2.58	$2.60	244,097
Sep 26, 2005 – Sep 30, 2005	$2.59	$2.66	$2.52	$2.61	460,235
Oct 3, 2005 – Oct 7, 2005	$2.65	$2.65	$2.52	$2.57	209,831
Oct 10, 2005 – Oct 14, 2005	$2.58	$2.72	$2.55	$2.60	656,080
Oct 17, 2005 – Oct 21, 2005	$2.66	$2.82	$2.52	$2.59	957,490
Oct 24, 2005 – Oct 28, 2005	$2.60	$2.67	$2.53	$2.57	535,441
Oct 31, 2005 – Nov 4, 2005	$2.55	$2.64	$2.52	$2.58	257,863
Nov 7, 2005 – Nov 11, 2005	$2.60	$2.60	$2.53	$2.55	398,658
Nov 14, 2005 – Nov 18, 2005	$2.53	$2.60	$2.47	$2.52	578,615
Nov 21, 2005 – Nov 25, 2005	$2.53	$2.56	$2.48	$2.50	353,079
Nov 28, 2005 – Dec 2, 2005	$2.50	$2.63	$2.46	$2.62	619,791
Dec 5, 2005 – Dec 9, 2005	$2.62	$2.71	$2.55	$2.63	852,568
Dec 12, 2005 – Dec 16, 2005	$2.63	$2.64	$2.55	$2.62	378,746
Dec 19, 2005 – Dec 23, 2005	$2.60	$2.65	$2.53	$2.55	327,655
Dec 26, 2005 – Dec 30, 2005	$2.55	$2.57	$2.50	$2.50	245,361
Jan 2, 2006 – Jan 6, 2006	$2.52	$2.56	$2.38	$2.46	1,799,212
Jan 9, 2006 – Jan 13, 2006	$2.53	$2.80	$2.51	$2.78	1,913,080
Jan 16, 2006 – Jan 20, 2006	$2.80	$2.82	$2.56	$2.67	762,702
Jan 23, 2006 – Jan 27, 2006	$2.62	$2.75	$2.59	$2.73	489,888
Jan 30, 2006 – Feb 3, 2006	$2.70	$2.89	$2.68	$2.78	804,547
Feb 6, 2006 – Feb 10, 2006	$2.79	$2.82	$2.65	$2.78	459,594
Feb 13, 2006 – Feb 17, 2006	$2.80	$3.07	$2.74	$3.00	1,314,715
Feb 20, 2006 – Feb 24, 2006	$3.04	$4.60	$3.00	$4.46	7,183,889
Feb 27, 2006 – Mar 3, 2006	$4.65	$4.88	$4.07	$4.36	6,366,591
Mar 6, 2006 – Mar 10, 2006	$4.36	$4.52	$3.74	$4.29	3,333,486
Mar 13, 2006 – Mar 17, 2006	$4.39	$4.44	$4.15	$4.23	1,672,463
Mar 20, 2006 – Mar 24, 2006	$4.24	$4.55	$4.24	$4.31	1,316,885
Mar 27, 2006 – Mar 31, 2006	$4.25	$4.50	$4.11	$4.21	1,453,081
Apr 3, 2006 – Apr 7, 2006	$4.16	$4.24	$3.71	$3.74	1,832,737
Apr 10, 2006 – Apr 13, 2006	$3.69	$4.09	$3.50	$3.82	1,246,143
Apr 17, 2006 – Apr 21, 2006	$3.81	$3.93	$3.79	$3.86	548,964
Apr 24, 2006 – Apr 28, 2006	$3.83	$3.91	$3.31	$3.45	2,009,558
May 1, 2006 – May 5, 2006	$3.46	$3.75	$3.31	$3.62	1,321,085
May 8, 2006 – May 12, 2006	$3.67	$3.90	$3.54	$3.55	2,092,642
May 15, 2006 – May 19, 2006	$3.50	$3.57	$2.91	$3.05	2,353,737
May 22, 2006 – May 26, 2006	$3.19	$3.32	$2.98	$3.17	1,343,593
May 29, 2006 – Jun 2, 2006	$3.19	$3.30	$2.84	$3.25	1,669,040
Jun 5, 2006 – Jun 9, 2006	$3.28	$3.28	$2.96	$3.03	720,944
Jun 12, 2006 – Jun 16, 2006	$3.08	$3.08	$2.70	$2.89	1,177,669
Jun 19, 2006 – Jun 23, 2006	$2.93	$3.58	$2.80	$3.34	2,241,699
Jun 26, 2006 – Jun 30, 2006	$3.39	$3.39	$3.02	$3.22	1,169,047
Jul 3, 2006 – Jul 7, 2006	$3.24	$3.33	$3.13	$3.19	832,433
Jul 10, 2006 – Jul 14, 2006	$3.19	$3.20	$2.92	$2.98	545,845
Jul 17, 2006 – Jul 21, 2006	$2.95	$3.16	$2.95	$3.11	540,189
Jul 24, 2006 – Jul 28, 2006	$3.09	$3.20	$3.08	$3.10	332,936
Jul 31, 2006 – Aug 4, 2006	$3.10	$3.14	$2.95	$3.00	485,675
Aug 7, 2006 – Aug 11, 2006	$3.03	$3.29	$2.99	$3.16	1,166,196
Aug 14, 2006 – Aug 18, 2006	$3.16	$3.28	$3.05	$3.21	919,930
Aug 21, 2006 – Aug 25, 2006	$3.22	$3.54	$3.17	$3.36	1,346,212
Aug 28, 2006 – Sep 1, 2006	$3.34	$3.56	$3.27	$3.53	918,016
Sep 4, 2006 – Sep 8, 2006	$3.50	$3.59	$3.38	$3.47	597,743
Sep 11, 2006 – Sep 15, 2006	$3.47	$3.47	$2.79	$3.17	3,471,951
Sep 18, 2006 – Sep 22, 2006	$3.18	$3.24	$3.06	$3.12	1,160,942
Sep 25, 2006 – Sep 29, 2006	$3.12	$3.23	$3.11	$3.22	861,995
Oct 2, 2006 – Oct 6, 2006	$3.20	$3.31	$3.11	$3.17	929,424
Oct 9, 2006 – Oct 13, 2006	$3.15	$3.24	$3.13	$3.16	600,360
Oct 16, 2006 – Oct 20, 2006	$3.17	$3.28	$3.15	$3.26	693,821
Oct 23, 2006 – Oct 27, 2006	$3.25	$3.54	$3.22	$3.34	1,162,596
Oct 30, 2006 – Nov 3, 2006	$3.26	$3.56	$3.26	$3.49	571,475
Nov 6, 2006 – Nov 10, 2006	$3.49	$3.50	$3.36	$3.41	487,250
Nov 13, 2006 – Nov 17, 2006	$3.40	$3.44	$3.15	$3.22	820,860
Nov 20, 2006 – Nov 24, 2006	$3.25	$3.32	$3.19	$3.23	284,428
Nov 27, 2006 – Dec 1, 2006	$3.20	$3.22	$3.01	$3.06	1,419,910
Dec 4, 2006 – Dec 8, 2006	$3.06	$3.32	$2.98	$3.24	1,546,954
Dec 11, 2006 – Dec 15, 2006	$3.29	$3.29	$3.16	$3.16	799,719
Dec 18, 2006 – Dec 22, 2006	$3.21	$3.32	$3.13	$3.25	704,106
Dec 25, 2006 – Dec 29, 2006	$3.25	$3.30	$3.22	$3.25	285,308
Jan 1, 2007 – Jan 5, 2007	$3.19	$3.77	$3.19	$3.75	1,718,376
Jan 8, 2007 – Jan 12, 2007	$3.80	$3.83	$3.56	$3.63	1,187,484
Jan 15, 2007 – Jan 19, 2007	$3.62	$3.83	$3.62	$3.81	1,203,959
Jan 22, 2007 – Jan 26, 2007	$3.85	$3.88	$3.51	$3.57	1,299,898
Jan 29, 2007 – Feb 2, 2007	$3.56	$3.75	$3.51	$3.67	1,037,564
Feb 5, 2007 – Feb 9, 2007	$3.69	$3.90	$3.63	$3.81	1,429,789
Feb 12, 2007 – Feb 16, 2007	$3.84	$4.17	$3.73	$4.14	2,169,207
Feb 19, 2007 – Feb 23, 2007	$4.22	$4.39	$4.03	$4.31	2,974,805
Feb 26, 2007 – Mar 2, 2007	$4.36	$4.39	$3.42	$3.78	4,897,397
Mar 5, 2007 – Mar 9, 2007	$3.64	$3.91	$3.51	$3.85	2,293,751
Mar 12, 2007 – Mar 16, 2007	$3.86	$3.88	$3.52	$3.62	2,315,958
Mar 19, 2007 – Mar 23, 2007	$3.64	$3.75	$3.49	$3.63	1,246,614
Mar 26, 2007 – Mar 30, 2007	$3.62	$3.66	$3.44	$3.58	1,304,201
Apr 2, 2007 – Apr 5, 2007	$3.60	$3.74	$3.54	$3.65	709,215
Apr 9, 2007 – Apr 13, 2007	$3.65	$3.83	$3.55	$3.58	895,725
Apr 16, 2007 – Apr 20, 2007	$3.59	$3.64	$3.45	$3.50	739,922
Apr 23, 2007 – Apr 27, 2007	$3.51	$3.52	$3.16	$3.39	1,640,507
Apr 30, 2007 – May 4, 2007	$3.35	$3.50	$3.35	$3.40	398,070
May 7, 2007 – May 11, 2007	$3.40	$3.64	$3.34	$3.50	816,765
May 14, 2007 – May 18, 2007	$3.46	$3.52	$3.33	$3.40	270,867
May 21, 2007 – May 25, 2007	$3.40	$3.70	$3.36	$3.50	1,206,484
May 28, 2007 – Jun 1, 2007	$3.50	$3.50	$3.32	$3.38	764,784
Jun 4, 2007 – Jun 8, 2007	$3.38	$3.68	$3.15	$3.25	2,878,611
Jun 11, 2007 – Jun 15, 2007	$3.30	$3.36	$3.18	$3.28	961,312
Jun 18, 2007 – Jun 22, 2007	$3.24	$3.41	$3.24	$3.33	1,074,637
Jun 25, 2007 – Jun 29, 2007	$3.35	$3.38	$3.07	$3.22	1,047,120
Jul 2, 2007 – Jul 6, 2007	$3.21	$3.31	$3.14	$3.27	1,292,134
Jul 9, 2007 – Jul 13, 2007	$3.25	$3.33	$3.18	$3.26	863,104
Jul 16, 2007 – Jul 20, 2007	$3.30	$3.30	$2.89	$3.02	1,216,122
Jul 23, 2007 – Jul 27, 2007	$3.01	$3.13	$2.73	$2.92	1,390,815
Jul 30, 2007 – Aug 3, 2007	$2.92	$2.97	$2.81	$2.85	476,484
Aug 6, 2007 – Aug 10, 2007	$2.80	$3.14	$2.80	$3.00	902,843
Aug 13, 2007 – Aug 17, 2007	$3.00	$3.02	$2.48	$2.73	1,179,010
Aug 20, 2007 – Aug 24, 2007	$2.73	$2.83	$2.66	$2.80	735,961
Aug 27, 2007 – Aug 31, 2007	$2.76	$3.04	$2.75	$3.00	932,107
Sep 3, 2007 – Sep 7, 2007	$3.05	$3.50	$2.99	$3.50	1,950,723
Sep 10, 2007 – Sep 14, 2007	$3.47	$3.47	$3.28	$3.31	1,220,562
Sep 17, 2007 – Sep 21, 2007	$3.32	$3.40	$2.96	$3.01	2,169,269
Sep 24, 2007 – Sep 28, 2007	$3.09	$3.18	$2.97	$2.98	1,095,846
Oct 1, 2007 – Oct 5, 2007	$3.03	$3.04	$2.85	$2.94	887,536
Oct 8, 2007 – Oct 12, 2007	$2.98	$3.05	$2.91	$2.92	811,036
Oct 15, 2007 – Oct 19, 2007	$2.93	$3.14	$2.85	$2.86	1,482,053
Oct 22, 2007 – Oct 26, 2007	$2.85	$2.90	$2.72	$2.82	951,345
Oct 29, 2007 – Nov 2, 2007	$2.82	$2.82	$2.55	$2.65	970,380
Nov 5, 2007 – Nov 9, 2007	$2.66	$2.70	$2.60	$2.69	782,710
Nov 12, 2007 – Nov 16, 2007	$2.60	$2.70	$2.20	$2.33	1,793,646
Nov 19, 2007 – Nov 23, 2007	$2.33	$2.38	$2.02	$2.38	1,547,111
Nov 26, 2007 – Nov 30, 2007	$2.40	$2.50	$2.25	$2.43	567,742
Dec 3, 2007 – Dec 7, 2007	$2.44	$2.57	$2.28	$2.34	643,117
Dec 10, 2007 – Dec 14, 2007	$2.33	$2.85	$2.30	$2.57	2,263,053
Dec 17, 2007 – Dec 21, 2007	$2.53	$2.56	$2.31	$2.35	987,803
Dec 24, 2007 – Dec 28, 2007	$2.35	$2.39	$2.21	$2.33	345,610
Dec 31, 2007 – Jan 4, 2008	$2.31	$2.37	$2.21	$2.21	394,647
Jan 7, 2008 – Jan 11, 2008	$2.27	$2.28	$1.91	$2.10	1,215,146
Jan 14, 2008 – Jan 18, 2008	$2.08	$2.14	$1.92	$2.02	683,001
Jan 21, 2008 – Jan 25, 2008	$2.00	$2.14	$1.63	$2.14	1,114,131
Jan 28, 2008 – Feb 1, 2008	$2.05	$2.14	$1.99	$2.07	450,551
Feb 4, 2008 – Feb 8, 2008	$2.06	$2.11	$1.90	$2.00	435,493
Feb 11, 2008 – Feb 15, 2008	$2.00	$2.11	$1.98	$1.99	415,973
Feb 18, 2008 – Feb 22, 2008	$1.99	$2.03	$1.85	$1.93	382,009
Feb 25, 2008 – Feb 29, 2008	$1.91	$2.00	$1.85	$1.85	286,437
Mar 3, 2008 – Mar 7, 2008	$1.85	$1.92	$1.68	$1.86	498,758
Mar 10, 2008 – Mar 14, 2008	$1.89	$1.89	$1.71	$1.81	407,130
Mar 17, 2008 – Mar 20, 2008	$1.80	$1.80	$1.57	$1.58	561,271
Mar 24, 2008 – Mar 28, 2008	$1.63	$1.85	$1.59	$1.77	634,753
Mar 31, 2008 – Apr 4, 2008	$1.76	$1.77	$1.66	$1.71	435,358
Apr 7, 2008 – Apr 11, 2008	$1.70	$1.74	$1.65	$1.71	346,035
Apr 14, 2008 – Apr 18, 2008	$1.68	$1.79	$1.63	$1.79	323,348
Apr 21, 2008 – Apr 25, 2008	$1.82	$1.83	$1.73	$1.75	420,882
Apr 28, 2008 – May 2, 2008	$1.75	$1.77	$1.68	$1.68	825,823
May 5, 2008 – May 9, 2008	$1.72	$1.72	$1.37	$1.49	4,501,204
May 12, 2008 – May 16, 2008	$1.51	$1.53	$1.27	$1.28	3,945,450
May 19, 2008 – May 23, 2008	$1.32	$1.38	$1.25	$1.25	2,157,274
May 26, 2008 – May 30, 2008	$1.24	$1.36	$1.23	$1.28	2,250,842
Jun 2, 2008 – Jun 6, 2008	$1.28	$1.32	$1.20	$1.25	2,528,784
Jun 9, 2008 – Jun 13, 2008	$1.25	$1.29	$1.13	$1.19	1,797,940
Jun 16, 2008 – Jun 20, 2008	$1.20	$1.22	$1.11	$1.11	1,486,023
Jun 23, 2008 – Jun 27, 2008	$1.15	$1.17	$1.09	$1.13	1,038,573
Jun 30, 2008 – Jul 4, 2008	$1.13	$1.21	$1.06	$1.18	1,577,573
Jul 7, 2008 – Jul 11, 2008	$1.22	$1.25	$1.12	$1.18	2,015,381
Jul 14, 2008 – Jul 18, 2008	$1.23	$1.31	$1.18	$1.19	1,658,422
Jul 21, 2008 – Jul 25, 2008	$1.20	$1.24	$1.06	$1.12	1,530,181
Jul 28, 2008 – Aug 1, 2008	$1.14	$1.35	$1.09	$1.18	1,993,727
Aug 4, 2008 – Aug 8, 2008	$1.17	$1.20	$1.13	$1.16	1,724,545
Aug 11, 2008 – Aug 15, 2008	$1.17	$1.19	$1.10	$1.13	764,512
Aug 18, 2008 – Aug 22, 2008	$1.15	$1.30	$1.10	$1.29	2,124,268
Aug 25, 2008 – Aug 29, 2008	$1.31	$1.43	$1.27	$1.39	3,338,551
Sep 1, 2008 – Sep 5, 2008	$1.41	$1.57	$1.35	$1.41	3,014,974
Sep 8, 2008 – Sep 12, 2008	$1.51	$1.51	$1.22	$1.37	1,446,495
Sep 15, 2008 – Sep 19, 2008	$1.35	$1.35	$1.16	$1.20	1,227,483
Sep 22, 2008 – Sep 26, 2008	$1.22	$1.27	$1.17	$1.20	919,919
Sep 29, 2008 – Oct 3, 2008	$1.22	$1.22	$0.99	$1.16	2,077,772
Oct 6, 2008 – Oct 10, 2008	$1.14	$1.16	$0.76	$0.85	2,269,008
Oct 13, 2008 – Oct 17, 2008	$0.96	$1.07	$0.88	$0.96	1,487,096
Oct 20, 2008 – Oct 24, 2008	$1.00	$1.04	$0.81	$0.87	611,815
Oct 27, 2008 – Oct 31, 2008	$0.83	$1.05	$0.82	$1.05	1,081,559
Nov 3, 2008 – Nov 7, 2008	$1.07	$1.14	$0.96	$1.02	697,243
Nov 10, 2008 – Nov 14, 2008	$1.04	$1.07	$0.96	$1.00	484,831
Nov 17, 2008 – Nov 21, 2008	$0.97	$1.04	$0.80	$0.87	1,495,720
Nov 24, 2008 – Nov 28, 2008	$0.88	$0.89	$0.80	$0.82	1,513,749
Dec 1, 2008 – Dec 5, 2008	$0.84	$0.94	$0.81	$0.83	1,336,227
Dec 8, 2008 – Dec 12, 2008	$0.84	$0.87	$0.79	$0.83	1,403,791
Dec 15, 2008 – Dec 19, 2008	$0.80	$0.81	$0.67	$0.73	2,242,443
Dec 22, 2008 – Dec 23, 2008	$0.75	$0.78	$0.65	$0.78	1,434,287
Dec 29, 2008 – Jan 2, 2009	$0.79	$0.85	$0.72	$0.85	1,880,258
Jan 5, 2009 – Jan 9, 2009	$0.85	$0.87	$0.74	$0.76	486,384
Jan 12, 2009 – Jan 16, 2009	$0.78	$0.78	$0.71	$0.73	426,048
Jan 19, 2009 – Jan 23, 2009	$0.72	$0.74	$0.66	$0.70	269,685
Jan 26, 2009 – Jan 30, 2009	$0.68	$0.77	$0.68	$0.75	264,833
Feb 2, 2009 – Feb 6, 2009	$0.75	$0.75	$0.69	$0.72	305,734
Feb 9, 2009 – Feb 13, 2009	$0.71	$0.75	$0.66	$0.68	331,305
Feb 16, 2009 – Feb 20, 2009	$0.70	$0.71	$0.56	$0.58	495,376
Feb 23, 2009 – Feb 27, 2009	$0.62	$0.63	$0.55	$0.56	514,781
Mar 2, 2009 – Mar 6, 2009	$0.58	$0.72	$0.54	$0.70	1,091,588
Mar 9, 2009 – Mar 13, 2009	$0.72	$0.89	$0.67	$0.69	1,713,418
Mar 16, 2009 – Mar 20, 2009	$0.73	$0.80	$0.69	$0.79	751,950
Mar 23, 2009 – Mar 27, 2009	$0.81	$0.85	$0.72	$0.79	1,028,452
Mar 30, 2009 – Apr 3, 2009	$0.79	$0.79	$0.73	$0.74	434,957
Apr 6, 2009 – Apr 9, 2009	$0.75	$0.76	$0.69	$0.70	633,966
Apr 13, 2009 – Apr 17, 2009	$0.70	$0.75	$0.58	$0.66	1,109,422
Apr 20, 2009 – Apr 24, 2009	$0.66	$0.69	$0.63	$0.65	698,824
Apr 27, 2009 – Apr 30, 2009	$0.66	$0.70	$0.64	$0.67	549,965
May 4, 2009 – May 8, 2009	$0.68	$0.68	$0.62	$0.66	1,444,933
May 11, 2009 – May 15, 2009	$0.67	$0.67	$0.62	$0.66	805,548
May 18, 2009 – May 22, 2009	$0.65	$0.73	$0.64	$0.71	1,072,998
May 25, 2009 – May 29, 2009	$0.71	$0.76	$0.68	$0.74	626,799
Jun 1, 2009 – Jun 5, 2009	$0.71	$0.86	$0.71	$0.82	1,349,913
Jun 8, 2009 – Jun 12, 2009	$0.83	$0.83	$0.73	$0.78	664,605
Jun 15, 2009 – Jun 19, 2009	$0.76	$0.82	$0.73	$0.80	501,610
Jun 22, 2009 – Jun 26, 2009	$0.83	$0.98	$0.79	$0.88	1,088,452
Jun 29, 2009 – Jul 3, 2009	$0.93	$1.10	$0.90	$1.01	2,306,256
Jul 6, 2009 – Jul 10, 2009	$1.02	$1.16	$0.98	$1.10	1,753,220
Jul 13, 2009 – Jul 17, 2009	$1.14	$1.18	$1.05	$1.10	1,422,810
Jul 20, 2009 – Jul 24, 2009	$1.10	$1.10	$1.00	$1.10	1,364,845
Jul 27, 2009 – Jul 31, 2009	$1.10	$1.41	$1.06	$1.32	2,854,336
Aug 3, 2009 – Aug 7, 2009	$1.35	$1.51	$1.25	$1.49	2,596,079
Aug 10, 2009 – Aug 14, 2009	$1.52	$1.58	$1.41	$1.46	2,683,942
Aug 17, 2009 – Aug 21, 2009	$1.46	$1.55	$1.43	$1.52	2,057,271
Aug 24, 2009 – Aug 28, 2009	$1.54	$1.68	$1.54	$1.66	2,121,809
Aug 31, 2009 – Sep 4, 2009	$1.66	$1.66	$1.36	$1.45	3,457,627
Sep 7, 2009 – Sep 11, 2009	$1.49	$1.61	$1.47	$1.52	2,877,752
Sep 14, 2009 – Sep 18, 2009	$1.52	$1.58	$1.46	$1.49	1,744,824
Sep 21, 2009 – Sep 25, 2009	$1.50	$1.50	$1.41	$1.46	1,238,672
Sep 28, 2009 – Oct 2, 2009	$1.48	$1.77	$1.47	$1.75	4,059,919
Oct 5, 2009 – Oct 9, 2009	$1.75	$2.06	$1.74	$2.05	3,516,477
Oct 12, 2009 – Oct 16, 2009	$2.10	$2.17	$1.91	$2.01	3,222,013
Oct 19, 2009 – Oct 23, 2009	$2.02	$2.10	$1.90	$2.02	1,959,496
Oct 26, 2009 – Oct 30, 2009	$2.09	$2.28	$1.81	$2.03	5,798,901
Nov 2, 2009 – Nov 6, 2009	$2.05	$2.33	$2.02	$2.23	3,180,284
Nov 9, 2009 – Nov 13, 2009	$2.28	$2.45	$2.12	$2.18	5,176,162
Nov 16, 2009 – Nov 20, 2009	$2.25	$2.25	$2.06	$2.10	2,184,430
Nov 23, 2009 – Nov 27, 2009	$2.12	$2.13	$1.92	$2.03	2,573,929
Nov 30, 2009 – Dec 4, 2009	$2.06	$2.22	$2.02	$2.20	3,780,835
Dec 7, 2009 – Dec 11, 2009	$2.19	$2.20	$2.13	$2.19	1,699,413
Dec 14, 2009 – Dec 18, 2009	$2.20	$2.40	$2.17	$2.25	3,672,943
Dec 21, 2009 – Dec 23, 2009	$2.24	$2.26	$2.12	$2.15	1,363,770
Dec 28, 2009 – Dec 30, 2009	$2.16	$2.19	$2.11	$2.13	803,102
Jan 4, 2010 – Jan 8, 2010	$2.12	$2.27	$2.10	$2.19	1,708,658
Jan 11, 2010 – Jan 15, 2010	$2.20	$2.24	$2.10	$2.19	2,290,063
Jan 18, 2010 – Jan 22, 2010	$2.17	$2.19	$1.95	$1.99	2,521,438
Jan 25, 2010 – Jan 29, 2010	$1.95	$2.03	$1.81	$1.90	3,856,519
Feb 1, 2010 – Feb 5, 2010	$1.88	$2.18	$1.86	$1.88	3,473,485
Feb 8, 2010 – Feb 12, 2010	$1.95	$2.03	$1.91	$1.93	1,326,508
Feb 15, 2010 – Feb 19, 2010	$1.91	$2.05	$1.90	$2.00	1,153,410
Feb 22, 2010 – Feb 26, 2010	$1.99	$1.99	$1.91	$1.94	1,122,619
Mar 1, 2010 – Mar 5, 2010	$1.95	$2.09	$1.93	$2.03	1,486,766
Mar 8, 2010 – Mar 12, 2010	$2.06	$2.12	$1.99	$2.00	2,225,844
Mar 15, 2010 – Mar 19, 2010	$2.02	$2.05	$1.96	$1.98	1,096,805
Mar 22, 2010 – Mar 26, 2010	$1.99	$2.15	$1.90	$2.09	3,539,999
Mar 29, 2010 – Apr 1, 2010	$2.09	$2.09	$1.98	$2.09	1,161,151
Apr 5, 2010 – Apr 9, 2010	$2.09	$2.10	$2.05	$2.09	857,793
Apr 12, 2010 – Apr 16, 2010	$2.08	$2.12	$2.01	$2.02	1,369,007
Apr 19, 2010 – Apr 23, 2010	$2.02	$2.07	$1.99	$2.03	996,585
Apr 26, 2010 – Apr 30, 2010	$2.04	$2.06	$1.82	$2.00	2,463,307
May 3, 2010 – May 7, 2010	$2.01	$2.03	$1.82	$1.83	1,695,662
May 10, 2010 – May 14, 2010	$1.90	$2.09	$1.86	$1.99	2,391,437
May 17, 2010 – May 21, 2010	$2.00	$2.03	$1.92	$2.00	1,374,667
May 24, 2010 – May 28, 2010	$1.98	$2.00	$1.83	$1.95	1,080,503
May 31, 2010 – Jun 4, 2010	$1.98	$2.00	$1.87	$1.95	978,551
Jun 7, 2010 – Jun 11, 2010	$1.93	$1.95	$1.90	$1.92	581,432
Jun 14, 2010 – Jun 18, 2010	$1.93	$2.06	$1.91	$2.02	1,405,281
Jun 21, 2010 – Jun 25, 2010	$2.02	$2.09	$1.98	$1.99	1,112,146
Jun 28, 2010 – Jul 2, 2010	$1.99	$2.06	$1.94	$1.98	1,080,376
Jul 5, 2010 – Jul 9, 2010	$1.98	$2.05	$1.96	$2.01	737,193
Jul 12, 2010 – Jul 16, 2010	$2.03	$2.06	$2.00	$2.03	961,786
Jul 19, 2010 – Jul 23, 2010	$2.01	$2.02	$1.95	$1.99	624,209
Jul 26, 2010 – Jul 30, 2010	$2.00	$2.02	$1.96	$2.00	528,275
Aug 2, 2010 – Aug 6, 2010	$2.00	$2.23	$1.98	$2.21	2,406,604
Aug 9, 2010 – Aug 13, 2010	$2.22	$2.45	$2.14	$2.40	2,895,613
Aug 16, 2010 – Aug 20, 2010	$2.42	$2.63	$2.32	$2.47	2,899,935
Aug 23, 2010 – Aug 27, 2010	$2.49	$2.55	$2.31	$2.55	1,607,438
Aug 30, 2010 – Sep 3, 2010	$2.55	$2.58	$2.38	$2.45	2,102,545
Sep 6, 2010 – Sep 10, 2010	$2.44	$2.44	$2.31	$2.40	1,022,739
Sep 13, 2010 – Sep 17, 2010	$2.41	$2.53	$2.35	$2.35	1,615,720
Sep 20, 2010 – Sep 24, 2010	$2.35	$2.41	$2.30	$2.35	824,723
Sep 27, 2010 – Oct 1, 2010	$2.35	$2.39	$2.20	$2.29	1,720,580
Oct 4, 2010 – Oct 8, 2010	$2.27	$2.28	$2.13	$2.26	2,457,139
Oct 11, 2010 – Oct 15, 2010	$2.28	$2.31	$2.20	$2.25	1,106,770
Oct 18, 2010 – Oct 22, 2010	$2.24	$2.38	$2.22	$2.33	893,703
Oct 25, 2010 – Oct 29, 2010	$2.36	$2.43	$2.27	$2.39	1,091,868
Nov 1, 2010 – Nov 5, 2010	$2.41	$2.43	$2.33	$2.38	1,010,827
Nov 8, 2010 – Nov 12, 2010	$2.38	$2.57	$2.32	$2.45	2,206,713
Nov 15, 2010 – Nov 19, 2010	$2.42	$2.50	$2.37	$2.41	1,216,705
Nov 22, 2010 – Nov 26, 2010	$2.43	$2.76	$2.42	$2.70	3,498,785
Nov 29, 2010 – Dec 3, 2010	$2.70	$2.75	$2.60	$2.71	1,992,690
Dec 6, 2010 – Dec 10, 2010	$2.73	$2.94	$2.69	$2.87	1,688,431
Dec 13, 2010 – Dec 17, 2010	$2.90	$2.97	$2.71	$2.92	2,916,492
Dec 20, 2010 – Dec 23, 2010	$2.94	$2.94	$2.83	$2.86	994,501
Dec 27, 2010 – Dec 30, 2010	$2.86	$2.92	$2.83	$2.92	587,103
Jan 3, 2011 – Jan 7, 2011	$2.94	$3.24	$2.94	$3.11	2,662,585
Jan 10, 2011 – Jan 14, 2011	$3.10	$3.47	$2.99	$3.34	3,126,648
Jan 17, 2011 – Jan 21, 2011	$3.37	$3.47	$3.23	$3.36	2,388,836
Jan 24, 2011 – Jan 28, 2011	$3.40	$3.48	$3.31	$3.38	1,805,380
Jan 31, 2011 – Feb 4, 2011	$3.34	$3.45	$3.26	$3.37	1,281,503
Feb 7, 2011 – Feb 11, 2011	$3.37	$3.40	$2.96	$3.19	3,573,949
Feb 14, 2011 – Feb 18, 2011	$3.20	$3.28	$3.10	$3.16	1,749,503
Feb 21, 2011 – Feb 25, 2011	$3.12	$3.15	$2.91	$3.03	1,978,658
Feb 28, 2011 – Mar 4, 2011	$3.01	$3.10	$2.90	$2.94	1,854,413
Mar 7, 2011 – Mar 11, 2011	$2.90	$3.06	$2.81	$2.88	2,077,026
Mar 14, 2011 – Mar 18, 2011	$2.84	$2.95	$2.41	$2.81	5,266,223
Mar 21, 2011 – Mar 25, 2011	$2.90	$3.22	$2.81	$3.02	4,512,780
Mar 28, 2011 – Apr 1, 2011	$3.02	$3.04	$2.91	$3.02	1,865,476
Apr 4, 2011 – Apr 8, 2011	$3.02	$3.17	$2.91	$3.10	2,596,919
Apr 11, 2011 – Apr 15, 2011	$3.06	$3.25	$2.99	$3.11	2,604,843
Apr 18, 2011 – Apr 21, 2011	$3.21	$3.22	$3.05	$3.10	918,784
Apr 25, 2011 – Apr 29, 2011	$3.10	$3.13	$3.01	$3.05	823,255
May 2, 2011 – May 6, 2011	$3.09	$3.09	$2.96	$3.03	773,893
May 9, 2011 – May 13, 2011	$3.05	$3.18	$2.80	$3.02	2,284,081
May 16, 2011 – May 20, 2011	$2.97	$3.05	$2.54	$2.66	4,773,516
May 23, 2011 – May 27, 2011	$2.60	$2.65	$2.45	$2.54	2,005,137
May 30, 2011 – Jun 3, 2011	$2.57	$2.84	$2.50	$2.71	3,475,485
Jun 6, 2011 – Jun 10, 2011	$2.71	$2.80	$2.69	$2.74	1,438,499
Jun 13, 2011 – Jun 17, 2011	$2.77	$2.77	$2.47	$2.59	1,471,800
Jun 20, 2011 – Jun 24, 2011	$2.61	$2.61	$2.35	$2.54	2,303,604
Jun 27, 2011 – Jul 1, 2011	$2.61	$2.66	$2.49	$2.54	1,409,536
Jul 4, 2011 – Jul 8, 2011	$2.56	$2.75	$2.56	$2.65	1,770,356
Jul 11, 2011 – Jul 15, 2011	$2.62	$2.64	$2.36	$2.44	1,718,153
Jul 18, 2011 – Jul 22, 2011	$2.41	$2.45	$2.16	$2.37	2,699,294
Jul 25, 2011 – Jul 29, 2011	$2.35	$2.38	$2.08	$2.11	1,788,560
Aug 1, 2011 – Aug 5, 2011	$2.29	$2.29	$1.63	$1.84	5,594,212
Aug 8, 2011 – Aug 12, 2011	$1.77	$2.10	$1.58	$2.02	6,620,025
Aug 15, 2011 – Aug 19, 2011	$2.06	$2.18	$1.90	$1.94	3,358,522
Aug 22, 2011 – Aug 26, 2011	$1.91	$2.08	$1.89	$1.98	2,780,413
Aug 29, 2011 – Sep 2, 2011	$2.03	$2.05	$1.94	$1.95	1,525,002
Sep 5, 2011 – Sep 9, 2011	$1.94	$2.36	$1.81	$2.28	5,035,787
Sep 12, 2011 – Sep 16, 2011	$2.18	$2.42	$2.14	$2.38	3,363,190
Sep 19, 2011 – Sep 23, 2011	$2.32	$2.40	$2.13	$2.20	1,723,914
Sep 26, 2011 – Sep 30, 2011	$2.14	$2.36	$2.13	$2.27	1,533,338
Oct 3, 2011 – Oct 7, 2011	$2.21	$2.30	$2.09	$2.27	1,510,041
Oct 10, 2011 – Oct 14, 2011	$2.28	$2.40	$2.24	$2.34	1,480,214
Oct 17, 2011 – Oct 21, 2011	$2.38	$2.38	$2.25	$2.35	720,984
Oct 24, 2011 – Oct 28, 2011	$2.33	$2.47	$2.33	$2.43	1,905,677
Oct 31, 2011 – Nov 4, 2011	$2.46	$2.46	$2.31	$2.43	1,309,840
Nov 7, 2011 – Nov 11, 2011	$2.43	$2.64	$2.39	$2.56	2,503,173
Nov 14, 2011 – Nov 18, 2011	$2.60	$2.61	$2.35	$2.42	1,236,172
Nov 21, 2011 – Nov 25, 2011	$2.36	$2.38	$2.17	$2.34	1,821,607
Nov 28, 2011 – Dec 2, 2011	$2.40	$2.56	$2.37	$2.49	1,223,704
Dec 5, 2011 – Dec 9, 2011	$2.48	$2.53	$2.36	$2.38	834,514
Dec 12, 2011 – Dec 16, 2011	$2.38	$2.40	$2.31	$2.36	685,581
Dec 19, 2011 – Dec 23, 2011	$2.35	$2.44	$2.35	$2.39	505,461
Dec 26, 2011 – Dec 30, 2011	$2.37	$2.40	$2.28	$2.34	511,400
Jan 2, 2012 – Jan 6, 2012	$2.35	$2.38	$2.33	$2.34	740,618
Jan 9, 2012 – Jan 13, 2012	$2.34	$2.43	$2.29	$2.36	1,188,989
Jan 16, 2012 – Jan 20, 2012	$2.34	$2.68	$2.32	$2.64	2,544,042
Jan 23, 2012 – Jan 27, 2012	$2.67	$2.68	$2.56	$2.65	2,058,032
Jan 30, 2012 – Feb 3, 2012	$2.62	$2.67	$2.46	$2.59	1,685,399
Feb 6, 2012 – Feb 10, 2012	$2.59	$2.78	$2.52	$2.66	2,686,341
Feb 13, 2012 – Feb 17, 2012	$2.69	$2.81	$2.62	$2.74	1,698,108
Feb 20, 2012 – Feb 24, 2012	$2.79	$2.85	$2.71	$2.83	2,094,623
Feb 27, 2012 – Mar 2, 2012	$2.83	$2.83	$2.71	$2.76	914,905
Mar 5, 2012 – Mar 9, 2012	$2.79	$2.79	$2.56	$2.73	1,052,056
Mar 12, 2012 – Mar 16, 2012	$2.74	$2.78	$2.68	$2.73	1,005,886
Mar 19, 2012 – Mar 23, 2012	$2.70	$2.95	$2.70	$2.90	3,123,137
Mar 26, 2012 – Mar 30, 2012	$2.90	$2.95	$2.79	$2.83	1,496,364
Apr 2, 2012 – Apr 5, 2012	$2.86	$2.90	$2.72	$2.73	3,256,394
Apr 9, 2012 – Apr 13, 2012	$2.68	$2.70	$2.46	$2.56	1,773,950
Apr 16, 2012 – Apr 20, 2012	$2.53	$2.62	$2.48	$2.53	1,166,965
Apr 23, 2012 – Apr 27, 2012	$2.51	$2.61	$2.44	$2.55	1,080,651
Apr 30, 2012 – May 4, 2012	$2.52	$2.71	$2.47	$2.49	1,173,182
May 7, 2012 – May 11, 2012	$2.44	$2.54	$2.30	$2.37	1,888,453
May 14, 2012 – May 18, 2012	$2.37	$2.44	$2.17	$2.19	1,549,958
May 21, 2012 – May 25, 2012	$2.19	$2.29	$2.14	$2.20	1,176,998
May 28, 2012 – Jun 1, 2012	$2.20	$2.21	$1.97	$1.97	1,659,174
Jun 4, 2012 – Jun 8, 2012	$1.95	$2.15	$1.87	$2.05	1,435,891
Jun 11, 2012 – Jun 15, 2012	$2.08	$2.12	$2.00	$2.03	1,323,774
Jun 18, 2012 – Jun 22, 2012	$2.04	$2.11	$2.00	$2.07	1,028,360
Jun 25, 2012 – Jun 29, 2012	$2.08	$2.16	$1.95	$2.13	1,115,951
Jul 2, 2012 – Jul 6, 2012	$2.17	$2.26	$2.07	$2.10	996,167
Jul 9, 2012 – Jul 13, 2012	$2.10	$2.52	$2.10	$2.40	2,965,866
Jul 16, 2012 – Jul 20, 2012	$2.44	$2.49	$2.36	$2.45	1,431,377
Jul 23, 2012 – Jul 27, 2012	$2.44	$2.71	$2.40	$2.61	2,495,607
Jul 30, 2012 – Aug 3, 2012	$2.60	$2.76	$2.57	$2.71	1,768,799
Aug 6, 2012 – Aug 10, 2012	$2.71	$2.79	$2.52	$2.62	1,987,892
Aug 13, 2012 – Aug 17, 2012	$2.64	$2.66	$2.52	$2.58	690,786
Aug 20, 2012 – Aug 24, 2012	$2.63	$2.63	$2.47	$2.52	639,958
Aug 27, 2012 – Aug 31, 2012	$2.49	$2.59	$2.46	$2.58	730,873
Sep 3, 2012 – Sep 7, 2012	$2.58	$2.58	$2.48	$2.56	775,830
Sep 10, 2012 – Sep 14, 2012	$2.54	$2.58	$2.47	$2.48	855,639
Sep 17, 2012 – Sep 21, 2012	$2.50	$2.73	$2.47	$2.70	1,880,898
Sep 24, 2012 – Sep 28, 2012	$2.69	$2.80	$2.57	$2.73	1,529,045
Oct 1, 2012 – Oct 5, 2012	$2.75	$2.99	$2.71	$2.91	4,740,240
Oct 8, 2012 – Oct 12, 2012	$2.98	$3.01	$2.90	$2.91	2,237,320
Oct 15, 2012 – Oct 19, 2012	$2.94	$3.07	$2.55	$2.79	4,464,216
Oct 22, 2012 – Oct 26, 2012	$2.76	$2.76	$2.58	$2.68	2,349,314
Oct 29, 2012 – Nov 2, 2012	$2.72	$2.84	$2.69	$2.78	2,287,746
Nov 5, 2012 – Nov 9, 2012	$2.81	$2.86	$2.56	$2.67	3,001,828
Nov 12, 2012 – Nov 16, 2012	$2.69	$2.72	$2.59	$2.62	1,269,963
Nov 19, 2012 – Nov 23, 2012	$2.63	$2.68	$2.60	$2.63	991,033
Nov 26, 2012 – Nov 30, 2012	$2.64	$2.84	$2.61	$2.76	1,523,381
Dec 3, 2012 – Dec 7, 2012	$2.76	$2.82	$2.66	$2.80	1,284,635
Dec 10, 2012 – Dec 14, 2012	$2.76	$2.82	$2.71	$2.71	1,338,135
Dec 17, 2012 – Dec 21, 2012	$2.71	$2.80	$2.61	$2.62	2,697,059
Dec 24, 2012 – Dec 28, 2012	$2.62	$2.65	$2.61	$2.63	401,601
Dec 31, 2012 – Jan 4, 2013	$2.68	$2.76	$2.65	$2.74	818,507
Jan 7, 2013 – Jan 11, 2013	$2.76	$2.95	$2.74	$2.91	2,713,423
Jan 14, 2013 – Jan 18, 2013	$2.94	$2.94	$2.83	$2.90	1,535,085
Jan 21, 2013 – Jan 25, 2013	$2.90	$2.92	$2.84	$2.86	1,050,745
Jan 28, 2013 – Feb 1, 2013	$2.88	$2.88	$2.74	$2.81	1,209,716
Feb 4, 2013 – Feb 8, 2013	$2.82	$2.82	$2.72	$2.75	988,732
Feb 11, 2013 – Feb 15, 2013	$2.78	$2.87	$2.75	$2.85	1,233,384
Feb 18, 2013 – Feb 22, 2013	$2.84	$2.86	$2.74	$2.75	1,119,227
Feb 25, 2013 – Mar 1, 2013	$2.77	$2.78	$2.64	$2.66	1,349,107
Mar 4, 2013 – Mar 8, 2013	$2.65	$2.70	$2.59	$2.63	1,530,632
Mar 11, 2013 – Mar 15, 2013	$2.57	$2.62	$2.25	$2.39	4,425,646
Mar 18, 2013 – Mar 22, 2013	$2.40	$2.60	$2.30	$2.34	4,402,114
Mar 25, 2013 – Mar 28, 2013	$2.35	$2.46	$2.21	$2.25	1,543,108
Apr 1, 2013 – Apr 5, 2013	$2.29	$2.39	$2.15	$2.27	1,867,786
Apr 8, 2013 – Apr 12, 2013	$2.34	$2.42	$2.28	$2.36	1,155,321
Apr 15, 2013 – Apr 19, 2013	$2.39	$2.39	$2.06	$2.09	2,053,082
Apr 22, 2013 – Apr 26, 2013	$2.15	$2.55	$2.14	$2.49	3,570,004
Apr 29, 2013 – May 3, 2013	$2.55	$2.73	$2.50	$2.67	3,736,391
May 6, 2013 – May 10, 2013	$2.71	$2.82	$2.63	$2.79	2,442,589
May 13, 2013 – May 17, 2013	$2.82	$2.85	$2.66	$2.82	3,220,854
May 20, 2013 – May 24, 2013	$2.82	$2.86	$2.75	$2.75	2,804,719
May 27, 2013 – May 31, 2013	$2.75	$2.84	$2.68	$2.80	1,860,840
Jun 3, 2013 – Jun 7, 2013	$2.81	$2.81	$2.68	$2.78	1,358,291
Jun 10, 2013 – Jun 14, 2013	$2.80	$2.86	$2.70	$2.79	2,239,112
Jun 17, 2013 – Jun 21, 2013	$2.80	$2.82	$2.55	$2.55	2,116,838
Jun 24, 2013 – Jun 28, 2013	$2.49	$2.71	$2.45	$2.71	2,508,403
Jul 1, 2013 – Jul 5, 2013	$2.72	$2.72	$2.47	$2.49	1,737,480
Jul 8, 2013 – Jul 12, 2013	$2.58	$2.68	$2.51	$2.64	1,972,635
Jul 15, 2013 – Jul 19, 2013	$2.66	$2.67	$2.53	$2.58	1,284,629
Jul 22, 2013 – Jul 26, 2013	$2.59	$2.62	$2.51	$2.55	996,121
Jul 29, 2013 – Aug 2, 2013	$2.53	$2.59	$2.52	$2.57	862,900
Aug 5, 2013 – Aug 9, 2013	$2.59	$2.66	$2.43	$2.56	2,037,791
Aug 12, 2013 – Aug 16, 2013	$2.58	$2.79	$2.54	$2.67	2,797,551
Aug 19, 2013 – Aug 23, 2013	$2.67	$2.80	$2.61	$2.75	2,188,954
Aug 26, 2013 – Aug 30, 2013	$2.72	$2.74	$2.57	$2.62	1,598,524
Sep 2, 2013 – Sep 6, 2013	$2.90	$2.99	$2.83	$2.88	5,009,524
Sep 9, 2013 – Sep 13, 2013	$2.90	$3.35	$2.90	$3.29	10,618,907
Sep 16, 2013 – Sep 20, 2013	$3.33	$3.42	$3.09	$3.21	7,562,200
Sep 23, 2013 – Sep 27, 2013	$3.24	$3.32	$3.17	$3.24	2,710,094
Sep 30, 2013 – Oct 4, 2013	$3.25	$3.48	$3.24	$3.47	4,527,662
Oct 7, 2013 – Oct 11, 2013	$3.47	$3.48	$3.26	$3.40	3,176,174
Oct 14, 2013 – Oct 18, 2013	$3.42	$3.56	$3.37	$3.53	4,115,463
Oct 21, 2013 – Oct 25, 2013	$3.60	$4.06	$3.59	$3.95	9,755,665
Oct 28, 2013 – Nov 1, 2013	$4.10	$4.43	$4.07	$4.41	9,847,333
Nov 4, 2013 – Nov 8, 2013	$4.51	$5.08	$4.22	$4.66	15,829,827
Nov 11, 2013 – Nov 15, 2013	$4.80	$4.90	$3.78	$4.23	21,646,256
Nov 18, 2013 – Nov 22, 2013	$4.23	$4.24	$3.78	$4.05	9,063,464
Nov 25, 2013 – Nov 29, 2013	$4.13	$4.20	$3.96	$4.03	5,059,470
Dec 2, 2013 – Dec 6, 2013	$4.04	$4.04	$3.63	$3.89	6,990,367
Dec 9, 2013 – Dec 13, 2013	$3.95	$4.24	$3.32	$3.47	14,512,492
Dec 16, 2013 – Dec 20, 2013	$3.40	$3.86	$3.35	$3.75	9,092,434
Dec 23, 2013 – Dec 27, 2013	$3.81	$3.81	$3.67	$3.68	2,233,263
Dec 30, 2013 – Jan 3, 2014	$3.65	$3.80	$3.57	$3.79	2,093,413
Jan 6, 2014 – Jan 10, 2014	$3.79	$4.13	$3.79	$4.07	6,494,565
Jan 13, 2014 – Jan 17, 2014	$4.11	$4.57	$4.08	$4.42	7,810,066
Jan 20, 2014 – Jan 24, 2014	$4.40	$4.44	$4.03	$4.06	4,355,590
Jan 27, 2014 – Jan 31, 2014	$4.01	$4.24	$3.80	$4.10	5,424,203
Feb 3, 2014 – Feb 7, 2014	$4.12	$4.15	$3.82	$4.05	3,375,625
Feb 10, 2014 – Feb 14, 2014	$4.07	$4.27	$4.03	$4.08	2,954,999
Feb 17, 2014 – Feb 21, 2014	$4.09	$4.10	$3.83	$3.96	2,703,999
Feb 24, 2014 – Feb 28, 2014	$3.94	$4.16	$3.90	$4.12	3,219,335
Mar 3, 2014 – Mar 7, 2014	$3.83	$4.13	$3.73	$3.93	4,709,364
Mar 10, 2014 – Mar 14, 2014	$3.90	$3.94	$3.54	$3.72	3,279,772
Mar 17, 2014 – Mar 21, 2014	$3.71	$3.84	$3.66	$3.83	2,419,363
Mar 24, 2014 – Mar 28, 2014	$3.99	$4.00	$3.71	$3.79	4,051,168
Mar 31, 2014 – Apr 4, 2014	$3.85	$4.06	$3.80	$3.97	2,595,968
Apr 7, 2014 – Apr 11, 2014	$3.90	$3.91	$3.75	$3.79	2,148,986
Apr 14, 2014 – Apr 17, 2014	$3.75	$3.76	$3.36	$3.47	5,373,283
Apr 21, 2014 – Apr 25, 2014	$3.50	$3.78	$3.50	$3.55	2,744,409
Apr 28, 2014 – May 2, 2014	$3.57	$3.64	$3.47	$3.55	1,386,431
May 5, 2014 – May 9, 2014	$3.58	$3.66	$3.50	$3.53	1,448,754
May 12, 2014 – May 16, 2014	$3.54	$3.68	$3.41	$3.43	1,806,247
May 19, 2014 – May 23, 2014	$3.42	$3.52	$3.32	$3.47	1,992,952
May 26, 2014 – May 30, 2014	$3.49	$3.72	$3.49	$3.68	1,679,226
Jun 2, 2014 – Jun 6, 2014	$3.72	$3.74	$3.61	$3.71	1,252,917
Jun 9, 2014 – Jun 13, 2014	$3.72	$3.72	$3.46	$3.55	1,831,853
Jun 16, 2014 – Jun 20, 2014	$3.54	$3.74	$3.50	$3.71	1,878,832
Jun 23, 2014 – Jun 27, 2014	$3.74	$3.74	$3.53	$3.59	1,410,995
Jun 30, 2014 – Jul 4, 2014	$3.58	$3.69	$3.55	$3.66	1,012,584
Jul 7, 2014 – Jul 11, 2014	$3.64	$3.67	$3.55	$3.64	827,578
Jul 14, 2014 – Jul 18, 2014	$3.65	$3.71	$3.59	$3.65	684,445
Jul 21, 2014 – Jul 25, 2014	$3.66	$4.32	$3.63	$4.27	9,123,604
Jul 28, 2014 – Aug 1, 2014	$4.25	$4.25	$3.83	$4.01	5,746,331
Aug 4, 2014 – Aug 8, 2014	$4.01	$4.01	$3.32	$3.60	7,076,937
Aug 11, 2014 – Aug 15, 2014	$3.68	$3.89	$3.55	$3.64	4,954,604
Aug 18, 2014 – Aug 22, 2014	$3.70	$3.76	$3.60	$3.63	2,090,415
Aug 25, 2014 – Aug 29, 2014	$3.66	$3.94	$3.61	$3.68	4,455,565
Sep 1, 2014 – Sep 5, 2014	$3.70	$3.83	$3.66	$3.74	2,291,451
Sep 8, 2014 – Sep 12, 2014	$3.75	$3.78	$2.80	$3.09	10,055,980
Sep 15, 2014 – Sep 19, 2014	$3.12	$3.15	$2.88	$3.10	4,261,514
Sep 22, 2014 – Sep 26, 2014	$3.12	$3.16	$3.04	$3.07	1,904,961
Sep 29, 2014 – Oct 2, 2014	$3.08	$3.17	$2.98	$2.98	1,778,746
Oct 6, 2014 – Oct 10, 2014	$3.06	$3.07	$2.52	$2.68	4,134,949
Oct 13, 2014 – Oct 17, 2014	$2.61	$2.74	$2.42	$2.71	3,328,768
Oct 20, 2014 – Oct 24, 2014	$2.77	$2.99	$2.65	$2.89	1,866,492
Oct 27, 2014 – Oct 31, 2014	$2.92	$2.99	$2.79	$2.93	1,340,682
Nov 3, 2014 – Nov 7, 2014	$2.91	$3.19	$2.90	$3.05	1,819,656
Nov 10, 2014 – Nov 14, 2014	$3.04	$3.17	$2.97	$3.00	2,099,965
Nov 17, 2014 – Nov 21, 2014	$2.98	$3.18	$2.97	$3.13	2,060,684
Nov 24, 2014 – Nov 28, 2014	$3.11	$3.31	$3.11	$3.23	2,750,216
Dec 1, 2014 – Dec 5, 2014	$3.23	$3.84	$3.18	$3.74	7,252,196
Dec 8, 2014 – Dec 12, 2014	$3.72	$3.79	$3.52	$3.56	2,996,880
Dec 15, 2014 – Dec 19, 2014	$3.49	$3.73	$3.35	$3.64	4,846,392
Dec 22, 2014 – Dec 23, 2014	$3.68	$3.71	$3.62	$3.68	947,426
Dec 29, 2014 – Jan 2, 2015	$3.68	$3.79	$3.63	$3.77	955,548
Jan 5, 2015 – Jan 9, 2015	$3.77	$3.89	$3.62	$3.81	4,139,464
Jan 12, 2015 – Jan 16, 2015	$3.81	$3.90	$3.67	$3.74	2,337,284
Jan 19, 2015 – Jan 23, 2015	$3.76	$3.87	$3.69	$3.71	2,493,223
Jan 26, 2015 – Jan 30, 2015	$3.68	$3.76	$3.57	$3.67	1,907,602
Feb 2, 2015 – Feb 6, 2015	$3.66	$3.82	$3.63	$3.79	2,507,111
Feb 9, 2015 – Feb 13, 2015	$3.78	$4.05	$3.67	$3.95	4,860,147
Feb 16, 2015 – Feb 20, 2015	$3.97	$4.02	$3.84	$3.85	2,487,757
Feb 23, 2015 – Feb 27, 2015	$3.90	$3.92	$3.75	$3.85	1,771,402
Mar 2, 2015 – Mar 6, 2015	$3.81	$3.83	$3.63	$3.76	2,543,286
Mar 9, 2015 – Mar 13, 2015	$3.77	$3.86	$3.70	$3.81	2,067,925
Mar 16, 2015 – Mar 20, 2015	$3.81	$4.09	$3.58	$3.99	6,044,554
Mar 23, 2015 – Mar 27, 2015	$4.03	$4.03	$3.65	$3.73	5,185,569
Mar 30, 2015 – Apr 2, 2015	$3.76	$3.84	$3.70	$3.74	1,911,237
Apr 6, 2015 – Apr 10, 2015	$3.77	$3.83	$3.66	$3.75	3,382,164
Apr 13, 2015 – Apr 17, 2015	$3.75	$3.99	$3.73	$3.75	4,743,167
Apr 20, 2015 – Apr 24, 2015	$3.79	$3.92	$3.75	$3.88	3,478,777
Apr 27, 2015 – Apr 30, 2015	$3.88	$3.93	$3.66	$3.72	2,597,933
May 4, 2015 – May 8, 2015	$3.85	$3.91	$3.70	$3.90	3,794,845
May 11, 2015 – May 15, 2015	$3.91	$4.08	$3.86	$3.95	4,984,792
May 18, 2015 – May 22, 2015	$3.97	$4.14	$3.88	$4.01	5,050,099
May 25, 2015 – May 29, 2015	$4.03	$4.04	$3.73	$3.75	3,705,854
Jun 1, 2015 – Jun 5, 2015	$3.80	$3.82	$3.61	$3.65	3,387,807
Jun 8, 2015 – Jun 12, 2015	$3.66	$3.83	$3.43	$3.52	4,715,424
Jun 15, 2015 – Jun 19, 2015	$3.46	$3.71	$3.42	$3.49	3,417,644
Jun 22, 2015 – Jun 26, 2015	$3.59	$3.67	$3.52	$3.63	3,079,548
Jun 29, 2015 – Jul 3, 2015	$3.44	$3.60	$3.10	$3.27	7,633,651
Jul 6, 2015 – Jul 10, 2015	$3.25	$3.36	$3.16	$3.25	2,869,919
Jul 13, 2015 – Jul 17, 2015	$3.28	$3.50	$3.25	$3.41	2,155,949
Jul 20, 2015 – Jul 24, 2015	$3.47	$3.47	$3.31	$3.34	2,039,265
Jul 27, 2015 – Jul 31, 2015	$3.38	$3.47	$3.31	$3.44	2,069,770
Aug 3, 2015 – Aug 7, 2015	$3.47	$3.80	$3.42	$3.66	4,138,208
Aug 10, 2015 – Aug 14, 2015	$3.71	$3.91	$3.65	$3.80	3,841,646
Aug 17, 2015 – Aug 21, 2015	$3.82	$3.95	$3.45	$3.67	5,561,517
Aug 24, 2015 – Aug 28, 2015	$3.55	$3.88	$3.31	$3.79	4,538,898
Aug 31, 2015 – Sep 4, 2015	$3.81	$3.84	$3.63	$3.77	2,213,515
Sep 7, 2015 – Sep 11, 2015	$3.78	$3.96	$3.68	$3.80	3,479,792
Sep 14, 2015 – Sep 18, 2015	$3.84	$4.05	$3.75	$4.00	5,649,105
Sep 21, 2015 – Sep 25, 2015	$4.00	$4.15	$3.92	$4.04	5,381,656
Sep 28, 2015 – Oct 2, 2015	$4.05	$4.08	$3.83	$3.99	2,685,593
Oct 5, 2015 – Oct 9, 2015	$4.05	$4.22	$4.01	$4.11	4,649,788
Oct 12, 2015 – Oct 16, 2015	$4.15	$4.15	$3.80	$3.96	3,883,213
Oct 19, 2015 – Oct 23, 2015	$3.97	$4.02	$3.87	$3.95	3,100,960
Oct 26, 2015 – Oct 30, 2015	$3.96	$4.09	$3.89	$3.97	3,847,188
Nov 2, 2015 – Nov 6, 2015	$3.97	$4.12	$3.94	$4.09	3,658,107
Nov 9, 2015 – Nov 13, 2015	$4.12	$4.30	$3.90	$3.97	6,121,285
Nov 16, 2015 – Nov 20, 2015	$3.93	$4.15	$3.93	$4.06	2,632,476
Nov 23, 2015 – Nov 27, 2015	$4.04	$4.15	$4.02	$4.05	2,810,110
Nov 30, 2015 – Dec 4, 2015	$4.07	$4.30	$4.04	$4.07	4,411,856
Dec 7, 2015 – Dec 11, 2015	$4.13	$4.31	$4.01	$4.05	3,817,443
Dec 14, 2015 – Dec 18, 2015	$4.10	$4.17	$3.91	$4.13	2,915,281
Dec 21, 2015 – Dec 25, 2015	$4.14	$4.15	$4.04	$4.09	927,661
Dec 28, 2015 – Dec 30, 2015	$4.10	$4.19	$4.08	$4.17	1,077,956
Jan 4, 2016 – Jan 8, 2016	$4.11	$4.17	$3.75	$3.78	4,784,657
Jan 11, 2016 – Jan 15, 2016	$3.80	$3.92	$3.42	$3.47	5,055,829
Jan 18, 2016 – Jan 22, 2016	$3.60	$3.60	$3.33	$3.45	3,708,037
Jan 25, 2016 – Jan 29, 2016	$3.48	$3.52	$3.13	$3.42	3,155,466
Feb 1, 2016 – Feb 5, 2016	$3.45	$3.49	$3.17	$3.19	2,679,116
Feb 8, 2016 – Feb 12, 2016	$3.26	$3.26	$2.86	$3.00	5,093,819
Feb 15, 2016 – Feb 19, 2016	$3.09	$3.24	$3.03	$3.18	2,296,956
Feb 22, 2016 – Feb 26, 2016	$3.21	$3.26	$3.02	$3.16	2,254,335
Feb 29, 2016 – Mar 4, 2016	$3.19	$3.32	$3.11	$3.26	2,078,821
Mar 7, 2016 – Mar 11, 2016	$3.25	$3.35	$3.18	$3.23	3,291,600
Mar 14, 2016 – Mar 18, 2016	$3.30	$3.35	$3.15	$3.21	3,138,526
Mar 21, 2016 – Mar 24, 2016	$3.21	$3.42	$3.18	$3.21	3,604,505
Mar 28, 2016 – Apr 1, 2016	$3.24	$3.24	$2.96	$3.16	4,367,806
Apr 4, 2016 – Apr 8, 2016	$3.19	$3.43	$3.11	$3.34	3,600,344
Apr 11, 2016 – Apr 15, 2016	$3.37	$3.51	$3.34	$3.50	2,174,900
Apr 18, 2016 – Apr 22, 2016	$3.45	$3.69	$3.42	$3.55	2,210,526
Apr 25, 2016 – Apr 29, 2016	$3.54	$3.62	$3.46	$3.48	2,318,599
May 2, 2016 – May 6, 2016	$3.50	$3.55	$3.41	$3.52	1,354,397
May 9, 2016 – May 13, 2016	$3.55	$3.88	$3.48	$3.76	4,197,265
May 16, 2016 – May 20, 2016	$3.80	$3.88	$3.78	$3.86	1,346,087
May 23, 2016 – May 27, 2016	$3.85	$4.05	$3.84	$3.97	1,830,338
May 30, 2016 – Jun 3, 2016	$3.98	$4.12	$3.94	$4.02	2,272,152
Jun 6, 2016 – Jun 10, 2016	$4.04	$4.09	$3.71	$3.75	1,935,588
Jun 13, 2016 – Jun 17, 2016	$3.66	$3.81	$3.52	$3.64	3,031,076
Jun 20, 2016 – Jun 24, 2016	$3.71	$3.79	$3.10	$3.67	3,029,327
Jun 27, 2016 – Jul 1, 2016	$3.66	$3.89	$3.48	$3.81	2,456,598
Jul 4, 2016 – Jul 8, 2016	$3.81	$3.89	$3.64	$3.78	1,613,366
Jul 11, 2016 – Jul 15, 2016	$3.82	$3.90	$3.75	$3.79	1,409,555
Jul 18, 2016 – Jul 22, 2016	$3.79	$4.12	$3.77	$4.04	4,170,439
Jul 25, 2016 – Jul 29, 2016	$4.05	$4.12	$4.03	$4.09	1,480,696
Aug 1, 2016 – Aug 5, 2016	$4.12	$4.24	$4.08	$4.22	2,611,889
Aug 8, 2016 – Aug 12, 2016	$4.23	$4.39	$4.02	$4.39	4,495,274
Aug 15, 2016 – Aug 19, 2016	$4.38	$4.49	$4.28	$4.42	3,361,701
Aug 22, 2016 – Aug 26, 2016	$4.40	$4.53	$4.36	$4.42	2,137,743
Aug 29, 2016 – Sep 2, 2016	$4.45	$4.55	$4.34	$4.54	2,265,753
Sep 5, 2016 – Sep 9, 2016	$4.55	$4.60	$4.44	$4.44	2,085,683
Sep 12, 2016 – Sep 16, 2016	$4.34	$4.61	$4.26	$4.59	2,578,542
Sep 19, 2016 – Sep 23, 2016	$4.60	$4.93	$4.58	$4.91	3,270,749
Sep 26, 2016 – Sep 30, 2016	$4.90	$5.07	$4.82	$5.02	3,183,761
Oct 3, 2016 – Oct 7, 2016	$5.10	$5.16	$5.03	$5.09	1,991,132
Oct 10, 2016 – Oct 14, 2016	$5.11	$5.20	$4.87	$5.04	2,652,041
Oct 17, 2016 – Oct 21, 2016	$5.04	$5.09	$4.91	$5.00	1,233,895
Oct 24, 2016 – Oct 28, 2016	$5.01	$5.18	$4.97	$5.04	1,967,662
Oct 31, 2016 – Nov 4, 2016	$5.03	$5.09	$4.70	$4.92	2,710,494
Nov 7, 2016 – Nov 11, 2016	$4.98	$5.42	$4.85	$5.40	5,638,986
Nov 14, 2016 – Nov 18, 2016	$5.44	$6.20	$5.44	$6.14	6,081,472
Nov 21, 2016 – Nov 25, 2016	$6.24	$6.24	$5.72	$6.06	5,502,440
Nov 28, 2016 – Dec 2, 2016	$6.10	$6.28	$5.92	$6.11	4,737,081
Dec 5, 2016 – Dec 9, 2016	$6.09	$6.39	$6.06	$6.38	4,330,070
Dec 12, 2016 – Dec 16, 2016	$6.41	$7.25	$6.41	$7.07	7,165,773
Dec 19, 2016 – Dec 23, 2016	$7.10	$7.18	$6.75	$7.07	4,975,888
Dec 26, 2016 – Dec 30, 2016	$7.09	$7.47	$7.09	$7.44	2,838,683
Jan 2, 2017 – Jan 6, 2017	$7.46	$7.94	$7.45	$7.67	6,044,675
Jan 9, 2017 – Jan 13, 2017	$7.71	$7.99	$7.61	$7.75	6,533,363
Jan 16, 2017 – Jan 20, 2017	$7.73	$7.84	$7.24	$7.43	5,650,892
Jan 23, 2017 – Jan 27, 2017	$7.37	$7.65	$7.33	$7.49	4,729,566
Jan 30, 2017 – Feb 3, 2017	$7.43	$7.52	$6.87	$7.12	6,196,546
Feb 6, 2017 – Feb 10, 2017	$7.09	$7.64	$6.65	$7.38	7,173,838
Feb 13, 2017 – Feb 17, 2017	$7.44	$7.45	$7.15	$7.25	5,937,239
Feb 20, 2017 – Feb 24, 2017	$7.29	$7.49	$7.06	$7.20	4,592,322
Feb 27, 2017 – Mar 3, 2017	$7.25	$7.49	$7.11	$7.41	3,559,968
Mar 6, 2017 – Mar 10, 2017	$7.38	$8.49	$7.34	$8.40	7,227,450
Mar 13, 2017 – Mar 17, 2017	$8.56	$8.63	$8.15	$8.30	8,445,563
Mar 20, 2017 – Mar 24, 2017	$8.29	$8.45	$7.92	$8.09	4,135,323
Mar 27, 2017 – Mar 31, 2017	$8.04	$9.19	$7.95	$9.15	8,381,495
Apr 3, 2017 – Apr 7, 2017	$9.19	$10.25	$9.08	$10.18	9,201,756
Apr 10, 2017 – Apr 13, 2017	$10.40	$10.45	$9.97	$10.38	4,757,657
Apr 17, 2017 – Apr 21, 2017	$10.37	$10.56	$10.12	$10.51	3,542,427
Apr 24, 2017 – Apr 28, 2017	$10.70	$10.79	$10.39	$10.72	4,500,762
May 1, 2017 – May 5, 2017	$10.79	$11.01	$10.60	$10.99	2,952,018
May 8, 2017 – May 12, 2017	$11.06	$13.00	$10.94	$12.69	9,329,374
May 15, 2017 – May 19, 2017	$12.76	$13.47	$11.38	$12.36	11,841,890
May 22, 2017 – May 26, 2017	$12.96	$12.96	$12.15	$12.47	4,440,758
May 29, 2017 – Jun 2, 2017	$12.43	$12.90	$12.29	$12.86	3,341,831
Jun 5, 2017 – Jun 9, 2017	$12.86	$13.62	$12.56	$13.54	3,837,165
Jun 12, 2017 – Jun 16, 2017	$13.51	$14.10	$12.68	$13.71	5,418,284
Jun 19, 2017 – Jun 23, 2017	$13.80	$14.47	$13.50	$14.25	4,039,859
Jun 26, 2017 – Jun 30, 2017	$14.39	$14.53	$13.31	$13.99	6,348,581
Jul 3, 2017 – Jul 7, 2017	$14.08	$14.40	$13.82	$14.02	4,051,323
Jul 10, 2017 – Jul 14, 2017	$14.09	$14.71	$14.00	$14.15	4,607,588
Jul 17, 2017 – Jul 21, 2017	$14.21	$14.38	$11.73	$12.10	10,706,467
Jul 24, 2017 – Jul 28, 2017	$12.12	$12.32	$11.29	$11.73	6,331,346
Jul 31, 2017 – Aug 4, 2017	$12.30	$12.55	$11.62	$12.13	6,573,095
Aug 7, 2017 – Aug 11, 2017	$12.54	$14.62	$12.46	$14.15	13,730,204
Aug 14, 2017 – Aug 18, 2017	$14.39	$15.60	$14.30	$15.47	8,350,977
Aug 21, 2017 – Aug 25, 2017	$15.43	$16.30	$15.16	$16.24	6,103,117
Aug 28, 2017 – Sep 1, 2017	$16.22	$16.87	$15.67	$16.55	8,048,009
Sep 4, 2017 – Sep 8, 2017	$16.55	$18.33	$16.45	$18.28	6,981,977
Sep 11, 2017 – Sep 15, 2017	$18.42	$19.36	$17.71	$18.79	7,485,348
Sep 18, 2017 – Sep 22, 2017	$18.92	$19.00	$18.24	$18.70	4,124,562
Sep 25, 2017 – Sep 29, 2017	$18.65	$20.09	$18.54	$20.09	4,019,098
Oct 2, 2017 – Oct 6, 2017	$20.43	$22.50	$20.33	$21.13	7,578,078
Oct 9, 2017 – Oct 13, 2017	$21.06	$21.20	$19.08	$20.70	8,059,049
Oct 16, 2017 – Oct 20, 2017	$20.75	$22.13	$18.31	$18.76	7,793,918
Oct 23, 2017 – Oct 27, 2017	$17.91	$19.00	$15.76	$17.45	11,242,866
Oct 30, 2017 – Nov 3, 2017	$17.81	$19.32	$16.29	$17.79	12,590,898
Nov 6, 2017 – Nov 10, 2017	$18.30	$19.82	$15.32	$15.60	15,548,170
Nov 13, 2017 – Nov 17, 2017	$15.52	$15.52	$12.13	$12.39	24,206,794
Nov 20, 2017 – Nov 24, 2017	$12.04	$13.94	$12.01	$13.22	15,218,290
Nov 27, 2017 – Dec 1, 2017	$13.22	$13.22	$12.12	$12.19	12,551,305
Dec 4, 2017 – Dec 8, 2017	$12.49	$12.95	$11.52	$12.95	11,965,139
Dec 11, 2017 – Dec 15, 2017	$13.59	$15.15	$13.05	$13.40	14,431,710
Dec 18, 2017 – Dec 22, 2017	$13.71	$14.01	$12.65	$13.06	6,352,050
Dec 25, 2017 – Dec 29, 2017	$13.03	$14.14	$12.95	$13.50	2,979,692
Jan 1, 2018 – Jan 5, 2018	$13.55	$14.33	$13.34	$13.98	4,981,986
Jan 8, 2018 – Jan 12, 2018	$14.37	$14.68	$13.32	$14.35	8,705,681
Jan 15, 2018 – Jan 19, 2018	$14.26	$14.44	$13.46	$14.20	5,943,870
Jan 22, 2018 – Jan 26, 2018	$14.18	$15.85	$13.95	$15.80	8,987,410
Jan 29, 2018 – Feb 2, 2018	$16.15	$16.92	$14.38	$14.82	12,910,906
Feb 5, 2018 – Feb 9, 2018	$14.60	$14.97	$13.03	$13.64	9,841,762
Feb 12, 2018 – Feb 16, 2018	$14.18	$15.33	$14.04	$14.58	6,303,565
Feb 19, 2018 – Feb 23, 2018	$14.66	$15.10	$14.40	$14.71	4,097,152
Feb 26, 2018 – Mar 2, 2018	$14.85	$14.90	$13.34	$13.52	4,989,317
Mar 5, 2018 – Mar 9, 2018	$13.42	$16.70	$13.29	$15.85	10,117,235
Mar 12, 2018 – Mar 16, 2018	$16.11	$16.35	$15.32	$15.91	5,035,782
Mar 19, 2018 – Mar 23, 2018	$15.98	$16.23	$14.85	$15.22	4,832,839
Mar 26, 2018 – Mar 29, 2018	$15.60	$16.65	$14.94	$15.90	6,732,320
Apr 2, 2018 – Apr 6, 2018	$15.75	$16.09	$14.27	$14.39	5,403,983
Apr 9, 2018 – Apr 13, 2018	$14.60	$15.12	$13.94	$14.67	4,704,221
Apr 16, 2018 – Apr 20, 2018	$14.80	$15.16	$14.36	$14.43	3,436,387
Apr 23, 2018 – Apr 27, 2018	$14.35	$14.48	$13.26	$13.87	4,481,396
Apr 30, 2018 – May 4, 2018	$13.87	$13.92	$13.16	$13.30	3,675,026
May 7, 2018 – May 11, 2018	$13.46	$13.88	$12.07	$12.59	7,474,243
May 14, 2018 – May 18, 2018	$12.68	$12.94	$12.18	$12.65	4,652,776
May 21, 2018 – May 25, 2018	$12.65	$15.26	$12.65	$15.14	8,514,517
May 28, 2018 – Jun 1, 2018	$15.30	$15.66	$14.73	$15.13	4,784,181
Jun 4, 2018 – Jun 8, 2018	$15.35	$15.99	$14.71	$14.81	4,892,728
Jun 11, 2018 – Jun 15, 2018	$14.96	$15.27	$14.53	$14.56	3,991,008
Jun 18, 2018 – Jun 22, 2018	$14.72	$15.48	$14.28	$15.17	4,613,725
Jun 25, 2018 – Jun 29, 2018	$15.20	$15.43	$14.36	$14.74	3,977,309
Jul 2, 2018 – Jul 6, 2018	$14.52	$15.95	$14.38	$15.70	3,969,596
Jul 9, 2018 – Jul 13, 2018	$15.80	$16.33	$15.54	$15.93	3,828,362
Jul 16, 2018 – Jul 20, 2018	$15.89	$17.50	$15.86	$17.42	5,133,174
Jul 23, 2018 – Jul 27, 2018	$17.39	$18.44	$16.47	$17.54	7,675,664
Jul 30, 2018 – Aug 3, 2018	$17.42	$18.03	$17.04	$17.70	4,008,615
Aug 6, 2018 – Aug 10, 2018	$17.73	$19.43	$17.55	$19.21	7,460,323
Aug 13, 2018 – Aug 17, 2018	$18.95	$21.20	$18.72	$20.46	10,786,123
Aug 20, 2018 – Aug 24, 2018	$20.53	$21.82	$19.88	$21.77	7,020,808
Aug 27, 2018 – Aug 31, 2018	$21.95	$22.78	$21.14	$22.06	7,890,850
Sep 3, 2018 – Sep 7, 2018	$22.01	$23.36	$20.86	$21.30	9,986,956
Sep 10, 2018 – Sep 14, 2018	$21.40	$22.79	$21.37	$21.85	6,285,310
Sep 17, 2018 – Sep 21, 2018	$22.00	$22.13	$18.61	$18.72	12,040,168
Sep 24, 2018 – Sep 28, 2018	$18.50	$19.26	$17.82	$18.34	6,932,106
Oct 1, 2018 – Oct 5, 2018	$18.45	$19.09	$17.28	$17.56	6,051,093
Oct 8, 2018 – Oct 12, 2018	$17.38	$17.38	$15.00	$16.50	11,473,649
Oct 15, 2018 – Oct 19, 2018	$16.61	$17.95	$15.83	$17.38	7,462,516
Oct 22, 2018 – Oct 26, 2018	$17.30	$17.56	$15.44	$15.94	6,289,130
Oct 29, 2018 – Nov 2, 2018	$16.02	$18.65	$16.02	$18.15	6,222,008
Nov 5, 2018 – Nov 9, 2018	$18.20	$19.78	$17.89	$19.14	5,562,269
Nov 12, 2018 – Nov 16, 2018	$19.35	$20.10	$17.34	$20.01	11,166,161
Nov 19, 2018 – Nov 23, 2018	$20.15	$20.50	$18.21	$19.00	7,083,495
Nov 26, 2018 – Nov 30, 2018	$19.20	$20.80	$18.93	$20.70	6,257,512
Dec 3, 2018 – Dec 7, 2018	$21.31	$21.82	$17.30	$17.85	13,213,996
Dec 10, 2018 – Dec 14, 2018	$17.63	$18.90	$17.31	$18.39	5,584,995
Dec 17, 2018 – Dec 21, 2018	$18.50	$18.68	$16.71	$17.04	6,101,890
Dec 24, 2018 – Dec 28, 2018	$17.21	$17.39	$16.23	$17.36	1,789,294
Dec 31, 2018 – Jan 4, 2019	$17.30	$18.36	$17.00	$18.36	3,511,689
Jan 7, 2019 – Jan 11, 2019	$18.44	$20.33	$18.00	$20.03	6,117,744
Jan 14, 2019 – Jan 18, 2019	$19.78	$19.93	$18.80	$19.65	5,005,377
Jan 21, 2019 – Jan 25, 2019	$19.67	$20.89	$19.55	$20.41	5,282,485
Jan 28, 2019 – Feb 1, 2019	$20.35	$21.00	$20.10	$20.31	4,765,116
Feb 4, 2019 – Feb 8, 2019	$20.30	$21.27	$19.71	$19.84	4,865,998
Feb 11, 2019 – Feb 15, 2019	$19.95	$20.77	$19.95	$20.49	3,619,436
Feb 18, 2019 – Feb 22, 2019	$20.53	$20.95	$20.04	$20.59	3,340,703
Feb 25, 2019 – Mar 1, 2019	$20.68	$21.68	$19.98	$21.64	4,371,687
Mar 4, 2019 – Mar 8, 2019	$21.85	$22.41	$20.21	$20.34	4,908,451
Mar 11, 2019 – Mar 15, 2019	$20.50	$21.38	$20.41	$21.15	3,066,346
Mar 18, 2019 – Mar 22, 2019	$21.20	$22.34	$20.52	$21.95	3,353,368
Mar 25, 2019 – Mar 29, 2019	$21.69	$23.73	$21.20	$23.69	6,205,262
Apr 1, 2019 – Apr 5, 2019	$23.90	$25.41	$23.90	$25.33	5,383,530
Apr 8, 2019 – Apr 12, 2019	$25.23	$25.83	$23.32	$23.77	6,614,046
Apr 15, 2019 – Apr 18, 2019	$23.92	$24.24	$21.80	$21.80	4,441,523
Apr 22, 2019 – Apr 26, 2019	$21.80	$22.40	$21.50	$21.87	3,116,823
Apr 29, 2019 – May 3, 2019	$22.00	$22.85	$21.63	$22.71	2,879,946
May 6, 2019 – May 10, 2019	$22.25	$22.74	$21.68	$22.29	3,677,472
May 13, 2019 – May 17, 2019	$22.49	$23.99	$21.60	$23.46	6,334,764
May 20, 2019 – May 24, 2019	$23.50	$24.08	$22.83	$23.32	4,097,058
May 27, 2019 – May 31, 2019	$23.59	$23.62	$21.41	$21.65	3,660,605
Jun 3, 2019 – Jun 7, 2019	$21.30	$22.08	$20.78	$21.62	4,077,803
Jun 10, 2019 – Jun 14, 2019	$22.15	$23.02	$21.68	$22.85	3,090,587
Jun 17, 2019 – Jun 21, 2019	$22.83	$24.91	$22.71	$24.32	4,700,992
Jun 24, 2019 – Jun 28, 2019	$24.40	$24.84	$23.65	$24.58	2,999,364
Jul 1, 2019 – Jul 5, 2019	$24.97	$25.92	$24.59	$25.65	4,275,886
Jul 8, 2019 – Jul 12, 2019	$25.82	$25.99	$24.68	$25.07	3,721,391
Jul 15, 2019 – Jul 19, 2019	$25.32	$26.12	$25.19	$25.41	3,405,884
Jul 22, 2019 – Jul 26, 2019	$25.35	$27.29	$25.11	$26.91	4,906,183
Jul 29, 2019 – Aug 2, 2019	$26.84	$27.16	$25.13	$25.13	3,655,141
Aug 5, 2019 – Aug 9, 2019	$24.65	$25.82	$23.62	$24.84	5,164,907
Aug 12, 2019 – Aug 16, 2019	$25.21	$25.73	$18.41	$18.90	12,571,550
Aug 19, 2019 – Aug 23, 2019	$19.20	$20.66	$18.19	$19.75	11,374,755
Aug 26, 2019 – Aug 30, 2019	$19.50	$20.31	$19.22	$20.11	5,775,208
Sep 2, 2019 – Sep 6, 2019	$20.10	$20.42	$18.93	$20.19	6,344,761
Sep 9, 2019 – Sep 13, 2019	$20.40	$20.97	$19.47	$20.89	7,483,941
Sep 16, 2019 – Sep 20, 2019	$20.75	$21.48	$20.28	$20.72	6,181,154
Sep 23, 2019 – Sep 27, 2019	$20.82	$21.80	$20.12	$20.40	6,001,823
Sep 30, 2019 – Oct 4, 2019	$20.55	$20.69	$19.22	$20.22	5,939,198
Oct 7, 2019 – Oct 11, 2019	$20.21	$20.32	$19.30	$20.05	6,262,330
Oct 14, 2019 – Oct 18, 2019	$19.92	$20.28	$19.38	$19.47	5,179,756
Oct 21, 2019 – Oct 25, 2019	$19.49	$19.97	$19.22	$19.97	4,163,433
Oct 28, 2019 – Nov 1, 2019	$19.88	$20.81	$19.86	$20.75	4,083,969
Nov 4, 2019 – Nov 8, 2019	$20.96	$21.00	$18.93	$19.18	8,229,189
Nov 11, 2019 – Nov 15, 2019	$19.11	$20.30	$18.19	$18.70	11,675,677
Nov 18, 2019 – Nov 22, 2019	$18.85	$19.23	$18.14	$18.85	6,922,293
Nov 25, 2019 – Nov 29, 2019	$19.13	$20.22	$18.91	$20.11	6,040,712
Dec 2, 2019 – Dec 6, 2019	$20.17	$20.35	$19.15	$20.33	6,767,653
Dec 9, 2019 – Dec 13, 2019	$20.33	$21.47	$20.20	$21.39	6,852,496
Dec 16, 2019 – Dec 20, 2019	$21.50	$23.45	$21.49	$22.83	7,838,030
Dec 23, 2019 – Dec 27, 2019	$22.81	$23.48	$22.63	$23.20	1,545,021
Dec 30, 2019 – Jan 3, 2020	$23.08	$24.17	$22.85	$23.14	3,554,248
Jan 6, 2020 – Jan 10, 2020	$22.75	$24.02	$21.32	$23.68	5,708,812
Jan 13, 2020 – Jan 17, 2020	$23.91	$25.00	$22.82	$25.00	5,641,542
Jan 20, 2020 – Jan 24, 2020	$25.00	$25.99	$24.47	$25.38	5,713,714
Jan 27, 2020 – Jan 31, 2020	$24.40	$25.80	$24.03	$24.31	5,130,087
Feb 3, 2020 – Feb 7, 2020	$24.12	$26.16	$23.79	$25.98	4,606,048
Feb 10, 2020 – Feb 14, 2020	$25.86	$26.77	$25.44	$26.40	3,740,131
Feb 17, 2020 – Feb 21, 2020	$26.30	$26.66	$25.14	$25.35	3,327,777
Feb 24, 2020 – Feb 28, 2020	$23.71	$24.24	$20.09	$21.75	11,938,693
Mar 2, 2020 – Mar 6, 2020	$22.94	$23.59	$21.36	$21.81	6,880,528
Mar 9, 2020 – Mar 13, 2020	$19.90	$22.02	$18.20	$19.26	9,935,680
Mar 16, 2020 – Mar 20, 2020	$18.13	$20.93	$17.17	$19.61	9,783,005
Mar 23, 2020 – Mar 27, 2020	$18.75	$21.74	$18.33	$19.54	6,188,750
Mar 30, 2020 – Apr 3, 2020	$19.90	$21.25	$19.45	$20.99	4,476,377
Apr 6, 2020 – Apr 9, 2020	$21.60	$23.19	$21.37	$22.58	2,942,138
Apr 13, 2020 – Apr 17, 2020	$23.07	$24.23	$22.76	$23.53	2,839,079
Apr 20, 2020 – Apr 24, 2020	$23.81	$24.09	$22.52	$22.93	3,383,608
Apr 27, 2020 – Apr 30, 2020	$23.30	$23.48	$21.42	$22.57	4,447,901
May 4, 2020 – May 8, 2020	$22.13	$22.74	$22.01	$22.25	3,309,816
May 11, 2020 – May 15, 2020	$22.40	$23.42	$22.13	$23.18	4,089,343
May 18, 2020 – May 22, 2020	$23.48	$24.00	$22.79	$24.00	3,183,361
May 25, 2020 – May 29, 2020	$24.15	$24.59	$23.28	$24.32	3,964,472
Jun 1, 2020 – Jun 5, 2020	$24.78	$24.86	$23.71	$24.20	3,589,614
Jun 8, 2020 – Jun 12, 2020	$24.00	$24.40	$23.29	$23.77	3,733,445
Jun 15, 2020 – Jun 19, 2020	$23.46	$25.72	$22.81	$25.33	3,927,619
Jun 22, 2020 – Jun 26, 2020	$25.16	$25.39	$23.83	$24.20	3,027,745
Jun 29, 2020 – Jul 3, 2020	$24.14	$25.01	$23.85	$24.29	2,592,487
Jul 6, 2020 – Jul 10, 2020	$24.50	$24.93	$23.61	$23.73	2,929,064
Jul 13, 2020 – Jul 17, 2020	$23.90	$24.44	$22.85	$24.19	2,901,018
Jul 20, 2020 – Jul 24, 2020	$24.16	$25.90	$23.40	$23.47	4,139,225
Jul 27, 2020 – Jul 31, 2020	$23.60	$23.90	$21.41	$22.42	3,918,785
Aug 3, 2020 – Aug 7, 2020	$22.41	$23.23	$22.35	$23.20	2,380,020
Aug 10, 2020 – Aug 14, 2020	$23.36	$24.68	$21.31	$21.64	7,255,396
Aug 17, 2020 – Aug 21, 2020	$21.62	$22.96	$21.48	$22.60	3,992,613
Aug 24, 2020 – Aug 28, 2020	$22.70	$23.08	$21.72	$22.12	2,810,493
Aug 31, 2020 – Sep 4, 2020	$22.27	$23.39	$21.47	$21.56	4,534,918
Sep 7, 2020 – Sep 11, 2020	$22.00	$22.91	$21.82	$22.50	2,623,808
Sep 14, 2020 – Sep 18, 2020	$22.65	$23.36	$22.49	$22.82	2,782,304
Sep 21, 2020 – Sep 25, 2020	$22.60	$23.52	$21.36	$22.01	4,066,022
Sep 28, 2020 – Oct 2, 2020	$22.36	$22.72	$21.91	$21.95	2,262,868
Oct 5, 2020 – Oct 9, 2020	$22.15	$22.60	$21.82	$22.29	1,933,826
Oct 12, 2020 – Oct 16, 2020	$22.39	$23.86	$22.25	$23.05	3,565,974
Oct 19, 2020 – Oct 23, 2020	$23.38	$23.75	$22.47	$23.04	4,725,371
Oct 26, 2020 – Oct 30, 2020	$22.71	$23.67	$22.48	$22.68	3,073,363
Nov 2, 2020 – Nov 6, 2020	$22.75	$25.13	$22.66	$24.48	2,858,991
Nov 9, 2020 – Nov 13, 2020	$24.91	$25.90	$23.69	$25.37	3,826,901
Nov 16, 2020 – Nov 20, 2020	$25.40	$25.74	$24.43	$25.15	2,719,434
Nov 23, 2020 – Nov 27, 2020	$25.33	$25.80	$24.94	$25.74	2,298,755
Nov 30, 2020 – Dec 4, 2020	$25.80	$26.69	$25.54	$26.15	3,969,531
Dec 7, 2020 – Dec 11, 2020	$26.09	$26.69	$25.90	$26.35	2,278,761
Dec 14, 2020 – Dec 18, 2020	$26.45	$28.67	$26.30	$28.53	5,340,498
Dec 21, 2020 – Dec 23, 2020	$28.34	$29.98	$27.77	$29.77	2,109,598
Dec 28, 2020 – Dec 30, 2020	$29.90	$31.00	$29.61	$30.28	1,697,302
Jan 4, 2021 – Jan 8, 2021	$30.26	$30.70	$28.39	$29.13	4,007,525
Jan 11, 2021 – Jan 15, 2021	$29.00	$29.84	$28.79	$29.21	2,415,037
Jan 18, 2021 – Jan 22, 2021	$29.07	$29.68	$28.06	$29.54	2,690,865
Jan 25, 2021 – Jan 29, 2021	$29.60	$43.00	$29.31	$32.50	15,079,538
Feb 1, 2021 – Feb 5, 2021	$32.21	$34.18	$32.01	$33.23	3,871,082
Feb 8, 2021 – Feb 12, 2021	$33.55	$36.65	$33.32	$36.65	3,006,262
Feb 15, 2021 – Feb 19, 2021	$36.90	$37.62	$34.26	$34.46	3,271,955
Feb 22, 2021 – Feb 26, 2021	$34.17	$34.20	$29.58	$32.07	3,616,916
Mar 1, 2021 – Mar 5, 2021	$32.85	$33.05	$29.34	$29.43	2,481,195
Mar 8, 2021 – Mar 12, 2021	$29.64	$29.94	$27.80	$28.64	3,413,244
Mar 15, 2021 – Mar 19, 2021	$28.77	$30.41	$28.70	$29.96	3,893,026
Mar 22, 2021 – Mar 26, 2021	$30.50	$31.22	$29.26	$29.63	2,258,529
Mar 29, 2021 – Apr 1, 2021	$29.88	$31.82	$29.08	$31.61	1,959,149
Apr 5, 2021 – Apr 9, 2021	$31.80	$32.70	$31.06	$32.17	1,641,330
Apr 12, 2021 – Apr 16, 2021	$32.25	$34.15	$32.08	$33.60	2,271,512
Apr 19, 2021 – Apr 23, 2021	$33.81	$34.59	$32.88	$33.50	2,368,911
Apr 26, 2021 – Apr 30, 2021	$33.75	$35.00	$32.81	$34.63	1,877,574
May 3, 2021 – May 7, 2021	$34.86	$35.34	$33.04	$33.74	1,545,429
May 10, 2021 – May 14, 2021	$34.00	$34.67	$32.24	$33.75	1,739,085
May 17, 2021 – May 21, 2021	$33.73	$36.00	$33.70	$35.75	1,524,252
May 24, 2021 – May 28, 2021	$36.00	$37.30	$35.30	$36.20	1,806,932
May 31, 2021 – Jun 4, 2021	$36.42	$36.52	$35.04	$35.88	1,073,252
Jun 7, 2021 – Jun 11, 2021	$35.70	$35.89	$34.11	$35.33	1,924,238
Jun 14, 2021 – Jun 18, 2021	$35.30	$37.50	$35.21	$36.52	2,235,027
Jun 21, 2021 – Jun 25, 2021	$36.47	$37.84	$36.12	$37.74	1,191,528
Jun 28, 2021 – Jul 2, 2021	$37.65	$39.22	$37.12	$37.28	1,453,148
Jul 5, 2021 – Jul 9, 2021	$37.31	$37.80	$36.53	$36.83	1,412,493
Jul 12, 2021 – Jul 16, 2021	$36.96	$38.28	$33.97	$34.86	2,127,487
Jul 19, 2021 – Jul 23, 2021	$34.70	$36.39	$33.82	$36.07	1,507,853
Jul 26, 2021 – Jul 30, 2021	$35.68	$36.04	$34.11	$34.98	1,150,007
Aug 2, 2021 – Aug 6, 2021	$35.02	$37.18	$33.73	$36.71	1,871,657
Aug 9, 2021 – Aug 13, 2021	$36.72	$41.75	$36.71	$41.60	2,531,568
Aug 16, 2021 – Aug 20, 2021	$41.10	$43.79	$40.95	$42.95	1,911,849
Aug 23, 2021 – Aug 27, 2021	$43.15	$44.05	$41.73	$42.69	1,423,911
Aug 30, 2021 – Sep 3, 2021	$42.70	$43.02	$41.43	$41.78	1,396,968
Sep 6, 2021 – Sep 10, 2021	$41.90	$43.78	$41.14	$43.38	1,175,740
Sep 13, 2021 – Sep 17, 2021	$43.65	$45.83	$43.25	$44.17	3,161,778
Sep 20, 2021 – Sep 24, 2021	$44.32	$45.52	$42.55	$43.10	1,755,073
Sep 27, 2021 – Oct 1, 2021	$43.36	$43.50	$39.69	$40.62	2,094,950
Oct 4, 2021 – Oct 8, 2021	$40.55	$41.15	$38.33	$39.43	1,491,165
Oct 11, 2021 – Oct 15, 2021	$39.52	$42.85	$39.19	$41.55	1,606,970
Oct 18, 2021 – Oct 22, 2021	$41.41	$45.47	$41.01	$45.07	1,419,211
Oct 25, 2021 – Oct 29, 2021	$45.07	$45.30	$41.02	$41.85	2,423,687
Nov 1, 2021 – Nov 5, 2021	$42.05	$43.13	$37.38	$39.43	4,095,293
Nov 8, 2021 – Nov 12, 2021	$39.35	$42.23	$39.12	$41.99	2,956,254
Nov 15, 2021 – Nov 19, 2021	$41.86	$43.24	$40.29	$42.54	2,480,557
Nov 22, 2021 – Nov 26, 2021	$42.48	$43.48	$40.71	$42.55	2,082,422
Nov 29, 2021 – Dec 3, 2021	$43.35	$43.60	$40.09	$40.09	2,862,811
Dec 6, 2021 – Dec 10, 2021	$40.47	$42.60	$39.29	$41.16	1,699,454
Dec 13, 2021 – Dec 17, 2021	$41.25	$44.94	$40.66	$41.09	3,739,855
Dec 20, 2021 – Dec 23, 2021	$40.44	$41.76	$38.53	$39.94	1,639,158
Dec 27, 2021 – Dec 30, 2021	$39.87	$42.69	$39.50	$42.50	1,022,236
Jan 3, 2022 – Jan 7, 2022	$43.01	$43.10	$37.50	$37.56	3,012,823
Jan 10, 2022 – Jan 14, 2022	$37.50	$38.92	$34.45	$35.23	2,515,935
Jan 17, 2022 – Jan 21, 2022	$35.20	$37.54	$33.98	$35.83	2,732,345
Jan 24, 2022 – Jan 28, 2022	$35.69	$35.88	$33.83	$35.17	1,659,866
Jan 31, 2022 – Feb 4, 2022	$35.49	$37.39	$29.40	$30.47	3,589,883
Feb 7, 2022 – Feb 11, 2022	$30.50	$31.37	$28.14	$28.14	3,840,227
Feb 14, 2022 – Feb 18, 2022	$27.32	$28.73	$25.79	$25.90	2,584,739
Feb 21, 2022 – Feb 25, 2022	$25.93	$26.21	$23.26	$25.81	4,130,333
Feb 28, 2022 – Mar 4, 2022	$25.46	$27.16	$24.74	$24.98	3,144,025
Mar 7, 2022 – Mar 11, 2022	$24.09	$26.06	$23.36	$25.20	2,866,929
Mar 14, 2022 – Mar 18, 2022	$25.60	$28.31	$24.93	$27.84	2,608,363
Mar 21, 2022 – Mar 25, 2022	$27.92	$28.67	$26.22	$26.41	1,720,807
Mar 28, 2022 – Apr 1, 2022	$26.59	$28.76	$26.28	$27.84	1,799,655
Apr 4, 2022 – Apr 8, 2022	$27.99	$29.20	$27.48	$27.75	1,443,423
Apr 11, 2022 – Apr 14, 2022	$27.56	$27.78	$24.48	$25.40	2,683,268
Apr 18, 2022 – Apr 22, 2022	$25.34	$26.87	$24.60	$25.64	1,462,389
Apr 25, 2022 – Apr 29, 2022	$25.08	$25.22	$22.71	$23.28	2,311,589
May 2, 2022 – May 6, 2022	$23.11	$24.10	$21.53	$21.84	1,566,792
May 9, 2022 – May 13, 2022	$21.58	$24.27	$20.16	$24.14	4,312,982
May 16, 2022 – May 20, 2022	$23.62	$25.59	$23.38	$25.32	1,529,542
May 23, 2022 – May 27, 2022	$25.76	$26.06	$24.40	$25.95	1,050,882
May 30, 2022 – Jun 3, 2022	$26.11	$26.56	$24.96	$25.57	1,509,290
Jun 6, 2022 – Jun 10, 2022	$25.85	$26.94	$24.64	$24.74	1,127,542
Jun 13, 2022 – Jun 17, 2022	$24.43	$24.51	$22.28	$23.14	1,929,482
Jun 20, 2022 – Jun 24, 2022	$23.15	$24.96	$22.17	$24.58	1,665,092
Jun 27, 2022 – Jul 1, 2022	$24.70	$25.03	$22.59	$23.86	1,196,799
Jul 4, 2022 – Jul 8, 2022	$24.06	$25.68	$23.17	$25.55	1,049,993
Jul 11, 2022 – Jul 15, 2022	$25.23	$25.87	$23.54	$24.50	1,284,517
Jul 18, 2022 – Jul 22, 2022	$24.67	$26.67	$23.96	$26.21	1,462,004
Jul 25, 2022 – Jul 29, 2022	$26.08	$26.35	$25.28	$25.30	1,387,469
Aug 1, 2022 – Aug 5, 2022	$25.18	$29.71	$25.18	$27.72	2,380,649
Aug 8, 2022 – Aug 12, 2022	$27.79	$28.22	$23.80	$26.88	3,213,167
Aug 15, 2022 – Aug 19, 2022	$27.19	$27.74	$25.71	$25.88	1,297,772
Aug 22, 2022 – Aug 26, 2022	$25.74	$25.91	$22.65	$22.88	1,823,276
Aug 29, 2022 – Sep 2, 2022	$22.43	$22.92	$21.15	$21.74	1,263,617
Sep 5, 2022 – Sep 9, 2022	$21.20	$22.85	$20.94	$22.77	862,929
Sep 12, 2022 – Sep 16, 2022	$22.81	$23.01	$20.01	$20.21	1,518,277
Sep 19, 2022 – Sep 23, 2022	$20.05	$20.11	$17.19	$17.72	2,286,211
Sep 26, 2022 – Sep 30, 2022	$17.53	$18.07	$17.06	$17.95	1,628,343
Oct 3, 2022 – Oct 7, 2022	$17.73	$19.40	$17.50	$17.63	1,552,989
Oct 10, 2022 – Oct 14, 2022	$17.33	$17.92	$16.17	$17.29	2,049,357
Oct 17, 2022 – Oct 21, 2022	$17.29	$18.69	$17.00	$17.79	1,434,724
Oct 24, 2022 – Oct 28, 2022	$17.91	$19.52	$17.80	$19.04	1,239,790
Oct 31, 2022 – Nov 4, 2022	$19.14	$20.11	$18.24	$19.00	1,385,600
Nov 7, 2022 – Nov 11, 2022	$18.86	$19.40	$16.69	$18.88	4,190,217
Nov 14, 2022 – Nov 18, 2022	$19.00	$19.25	$16.33	$16.57	3,353,769
Nov 21, 2022 – Nov 25, 2022	$16.42	$17.51	$15.77	$17.08	2,203,292
Nov 28, 2022 – Dec 2, 2022	$17.15	$18.09	$16.39	$17.65	2,375,103
Dec 5, 2022 – Dec 9, 2022	$17.56	$17.68	$15.53	$16.25	2,373,755
Dec 12, 2022 – Dec 16, 2022	$16.09	$17.02	$14.86	$15.39	3,515,640
Dec 19, 2022 – Dec 23, 2022	$15.40	$15.80	$15.08	$15.25	1,333,224
Dec 26, 2022 – Dec 30, 2022	$15.20	$15.72	$14.80	$15.26	772,859
Jan 2, 2023 – Jan 6, 2023	$15.37	$15.76	$15.12	$15.54	1,799,206
Jan 9, 2023 – Jan 13, 2023	$15.65	$17.87	$15.44	$17.84	2,627,802
Jan 16, 2023 – Jan 20, 2023	$17.98	$19.26	$17.72	$18.32	2,716,893
Jan 23, 2023 – Jan 27, 2023	$18.50	$19.09	$17.20	$18.81	2,740,578
Jan 30, 2023 – Feb 3, 2023	$18.77	$19.64	$17.88	$19.00	2,432,438
Feb 6, 2023 – Feb 10, 2023	$18.78	$19.17	$18.27	$18.39	1,627,982
Feb 13, 2023 – Feb 17, 2023	$18.35	$18.80	$18.06	$18.47	1,385,924
Feb 20, 2023 – Feb 24, 2023	$18.59	$19.06	$17.64	$17.67	1,597,934
Feb 27, 2023 – Mar 3, 2023	$17.70	$17.95	$16.30	$17.25	1,734,138
Mar 6, 2023 – Mar 10, 2023	$17.49	$18.26	$16.75	$17.25	1,672,577
Mar 13, 2023 – Mar 17, 2023	$17.23	$18.75	$16.85	$18.11	3,819,207
Mar 20, 2023 – Mar 24, 2023	$18.04	$18.36	$17.27	$17.57	1,632,214
Mar 27, 2023 – Mar 31, 2023	$17.93	$19.56	$17.36	$19.43	2,688,998
Apr 3, 2023 – Apr 6, 2023	$19.39	$20.34	$19.33	$20.13	1,212,157
Apr 10, 2023 – Apr 14, 2023	$20.14	$20.14	$18.43	$19.13	1,799,229
Apr 17, 2023 – Apr 21, 2023	$19.30	$19.42	$17.27	$17.75	1,781,908
Apr 24, 2023 – Apr 28, 2023	$17.70	$18.08	$16.17	$16.63	1,398,240
May 1, 2023 – May 5, 2023	$16.65	$17.17	$15.38	$17.00	2,160,746
May 8, 2023 – May 12, 2023	$17.17	$19.57	$15.93	$18.93	8,784,172
May 15, 2023 – May 19, 2023	$19.39	$20.63	$19.27	$19.70	2,211,878
May 22, 2023 – May 26, 2023	$19.73	$20.72	$19.48	$20.37	1,842,601
May 29, 2023 – Jun 2, 2023	$20.50	$21.73	$19.61	$21.71	1,658,325
Jun 5, 2023 – Jun 9, 2023	$21.75	$23.34	$21.05	$22.56	2,632,862
Jun 12, 2023 – Jun 16, 2023	$22.83	$23.11	$21.16	$21.28	6,461,884
Jun 19, 2023 – Jun 23, 2023	$21.21	$21.53	$20.23	$21.25	1,907,506
Jun 26, 2023 – Jun 30, 2023	$21.36	$21.53	$19.92	$20.61	1,526,178
Jul 3, 2023 – Jul 7, 2023	$20.61	$21.12	$19.57	$20.41	1,628,743
Jul 10, 2023 – Jul 14, 2023	$20.39	$21.97	$20.04	$21.91	1,886,378
Jul 17, 2023 – Jul 21, 2023	$21.76	$23.99	$21.64	$23.63	1,994,931
Jul 24, 2023 – Jul 28, 2023	$23.50	$24.44	$21.13	$22.98	2,266,696
Jul 31, 2023 – Aug 4, 2023	$23.10	$24.39	$22.42	$22.88	1,642,682
Aug 7, 2023 – Aug 11, 2023	$22.73	$23.07	$21.53	$21.80	1,272,211
Aug 14, 2023 – Aug 18, 2023	$21.65	$21.88	$20.13	$20.30	1,333,085
Aug 21, 2023 – Aug 25, 2023	$20.28	$21.33	$19.86	$20.54	1,244,536
Aug 28, 2023 – Sep 1, 2023	$20.72	$22.11	$20.56	$21.74	1,788,485
Sep 4, 2023 – Sep 8, 2023	$21.76	$22.59	$20.86	$21.29	1,284,013
Sep 11, 2023 – Sep 15, 2023	$21.44	$23.44	$20.98	$22.68	1,643,852
Sep 18, 2023 – Sep 22, 2023	$22.56	$22.67	$17.85	$19.34	2,755,081
Sep 25, 2023 – Sep 29, 2023	$19.30	$19.60	$18.32	$18.90	1,926,194
Oct 2, 2023 – Oct 6, 2023	$19.01	$19.34	$16.98	$17.46	1,955,280
Oct 9, 2023 – Oct 13, 2023	$17.41	$18.26	$16.97	$17.06	1,766,301
Oct 16, 2023 – Oct 20, 2023	$16.97	$17.83	$16.75	$17.00	1,862,401
Oct 23, 2023 – Oct 27, 2023	$16.90	$17.00	$15.82	$15.97	2,024,588
Oct 30, 2023 – Nov 3, 2023	$16.13	$18.02	$15.53	$17.53	1,530,232
Nov 6, 2023 – Nov 10, 2023	$17.16	$18.48	$15.87	$17.45	2,961,866
Nov 13, 2023 – Nov 17, 2023	$17.47	$19.01	$17.34	$18.69	1,524,394
Nov 20, 2023 – Nov 24, 2023	$18.49	$19.32	$18.37	$18.81	1,103,673
Nov 27, 2023 – Dec 1, 2023	$18.70	$18.97	$17.79	$18.41	1,482,418
Dec 4, 2023 – Dec 8, 2023	$18.50	$19.00	$17.84	$18.32	1,488,702
Dec 11, 2023 – Dec 15, 2023	$18.11	$21.00	$18.07	$20.57	2,798,119
Dec 18, 2023 – Dec 22, 2023	$20.40	$21.28	$20.22	$21.05	1,626,178
Dec 25, 2023 – Dec 29, 2023	$21.16	$21.69	$21.13	$21.28	668,595
Jan 1, 2024 – Jan 5, 2024	$21.25	$21.42	$16.80	$17.95	9,105,055
Jan 8, 2024 – Jan 12, 2024	$18.05	$18.61	$16.61	$16.76	4,728,908
Jan 15, 2024 – Jan 19, 2024	$16.59	$16.85	$14.06	$14.18	6,338,800
Jan 22, 2024 – Jan 26, 2024	$14.47	$15.83	$14.23	$14.45	5,548,267
Jan 29, 2024 – Feb 2, 2024	$14.31	$14.59	$13.24	$13.24	4,138,463
Feb 5, 2024 – Feb 9, 2024	$13.24	$14.76	$13.02	$13.88	4,939,209
Feb 12, 2024 – Feb 16, 2024	$13.94	$14.35	$13.34	$13.67	3,563,789
Feb 19, 2024 – Feb 23, 2024	$13.58	$14.05	$13.25	$13.99	2,089,903
Feb 26, 2024 – Mar 1, 2024	$13.95	$14.28	$13.55	$13.95	2,442,116
Mar 4, 2024 – Mar 8, 2024	$13.94	$14.02	$12.76	$13.04	3,421,034
Mar 11, 2024 – Mar 15, 2024	$12.95	$13.47	$12.62	$12.62	3,734,438
Mar 18, 2024 – Mar 22, 2024	$12.75	$14.04	$12.70	$13.63	3,279,891
Mar 25, 2024 – Mar 28, 2024	$13.62	$14.77	$13.32	$14.47	2,364,013
Apr 1, 2024 – Apr 5, 2024	$14.43	$14.43	$13.70	$14.00	2,752,574
Apr 8, 2024 – Apr 12, 2024	$13.97	$14.62	$12.77	$13.77	4,923,837
Apr 15, 2024 – Apr 19, 2024	$13.70	$14.06	$12.94	$13.26	2,893,219
Apr 22, 2024 – Apr 26, 2024	$13.36	$14.22	$8.52	$9.24	33,418,941
Apr 29, 2024 – May 3, 2024	$9.55	$10.17	$9.36	$9.76	10,364,088
May 6, 2024 – May 10, 2024	$9.74	$9.91	$9.47	$9.52	7,217,527
May 13, 2024 – May 17, 2024	$9.56	$10.66	$9.50	$9.76	8,384,600
May 20, 2024 – May 24, 2024	$9.65	$9.84	$8.81	$8.85	8,552,516
May 27, 2024 – May 31, 2024	$8.90	$9.32	$8.28	$8.65	7,216,730
Jun 3, 2024 – Jun 7, 2024	$8.78	$9.18	$8.66	$8.83	4,471,009
Jun 10, 2024 – Jun 14, 2024	$8.80	$9.26	$8.31	$8.40	5,794,175
Jun 17, 2024 – Jun 21, 2024	$8.16	$8.88	$7.22	$8.33	11,838,658
Jun 24, 2024 – Jun 28, 2024	$8.26	$9.14	$8.15	$8.98	4,773,932
Jul 1, 2024 – Jul 5, 2024	$9.05	$10.03	$8.96	$9.72	4,921,712
Jul 8, 2024 – Jul 12, 2024	$9.72	$10.07	$8.85	$8.96	7,353,691
Jul 15, 2024 – Jul 19, 2024	$8.90	$9.06	$8.49	$8.54	2,916,885
Jul 22, 2024 – Jul 26, 2024	$8.61	$9.13	$8.37	$8.68	3,135,811
Jul 29, 2024 – Aug 2, 2024	$8.58	$8.83	$8.01	$8.01	2,602,467
Aug 5, 2024 – Aug 9, 2024	$7.70	$8.52	$5.06	$5.55	17,223,204
Aug 12, 2024 – Aug 16, 2024	$5.55	$6.14	$5.36	$5.80	8,077,384
Aug 19, 2024 – Aug 23, 2024	$5.81	$5.97	$5.48	$5.87	5,525,234
Aug 26, 2024 – Aug 30, 2024	$5.88	$6.90	$5.85	$6.68	7,366,989
Sep 2, 2024 – Sep 6, 2024	$6.55	$6.66	$5.81	$5.94	4,235,024
Sep 9, 2024 – Sep 13, 2024	$6.00	$6.33	$5.86	$6.30	4,066,262
Sep 16, 2024 – Sep 20, 2024	$6.31	$6.64	$6.01	$6.01	6,664,959
Sep 23, 2024 – Sep 27, 2024	$6.06	$6.50	$5.74	$6.29	6,636,323
Sep 30, 2024 – Oct 4, 2024	$6.42	$6.52	$5.88	$6.14	4,636,672
Oct 7, 2024 – Oct 11, 2024	$6.00	$6.15	$5.53	$5.64	5,636,925
Oct 14, 2024 – Oct 18, 2024	$5.63	$5.88	$5.11	$5.81	6,855,709
Oct 21, 2024 – Oct 25, 2024	$5.88	$6.77	$5.73	$6.50	9,567,514
Oct 28, 2024 – Nov 1, 2024	$6.54	$7.42	$6.54	$7.15	7,808,133
Nov 4, 2024 – Nov 8, 2024	$7.22	$8.54	$6.91	$7.64	18,664,475
Nov 11, 2024 – Nov 15, 2024	$8.10	$10.62	$8.08	$10.47	17,182,465
Nov 18, 2024 – Nov 22, 2024	$10.41	$10.50	$7.98	$8.50	12,342,189
Nov 25, 2024 – Nov 29, 2024	$8.63	$9.48	$8.53	$8.83	5,913,398
Dec 2, 2024 – Dec 6, 2024	$8.80	$9.00	$8.53	$8.77	4,338,341
Dec 9, 2024 – Dec 13, 2024	$8.73	$9.12	$8.28	$8.28	4,856,478
Dec 16, 2024 – Dec 20, 2024	$8.26	$9.03	$8.02	$8.40	6,046,703
Dec 23, 2024 – Dec 27, 2024	$8.35	$8.73	$8.24	$8.54	1,346,429
Dec 30, 2024 – Jan 3, 2025	$8.41	$8.54	$8.04	$8.54	2,520,078
Jan 6, 2025 – Jan 10, 2025	$8.66	$8.88	$8.30	$8.42	2,508,736
Jan 13, 2025 – Jan 17, 2025	$8.44	$8.53	$7.65	$7.99	3,304,388
Jan 20, 2025 – Jan 24, 2025	$8.03	$8.27	$7.77	$8.16	2,448,660
Jan 27, 2025 – Jan 31, 2025	$8.05	$8.71	$7.96	$8.65	3,017,687
Feb 3, 2025 – Feb 7, 2025	$8.30	$9.33	$8.11	$8.68	3,602,392
Feb 10, 2025 – Feb 14, 2025	$8.72	$8.96	$8.21	$8.73	2,683,407
Feb 17, 2025 – Feb 21, 2025	$8.70	$9.03	$8.41	$8.52	3,263,558
Feb 24, 2025 – Feb 28, 2025	$8.57	$9.05	$8.04	$8.19	5,985,344
Mar 3, 2025 – Mar 7, 2025	$8.15	$8.37	$6.56	$6.60	9,187,065
Mar 10, 2025 – Mar 14, 2025	$6.72	$6.72	$6.03	$6.34	4,798,950
Mar 17, 2025 – Mar 21, 2025	$6.33	$6.76	$6.18	$6.32	4,083,264
Mar 24, 2025 – Mar 28, 2025	$6.38	$6.69	$5.92	$6.00	3,226,274
Mar 31, 2025 – Apr 4, 2025	$5.93	$6.20	$5.38	$5.52	3,962,712
Apr 7, 2025 – Apr 11, 2025	$5.16	$5.97	$5.06	$5.35	4,709,883
Apr 14, 2025 – Apr 17, 2025	$5.59	$6.62	$5.53	$6.40	4,384,524
Apr 21, 2025 – Apr 25, 2025	$6.58	$7.60	$6.34	$7.38	6,373,095
Apr 28, 2025 – May 2, 2025	$7.38	$7.75	$7.18	$7.62	4,955,895
May 5, 2025 – May 9, 2025	$7.57	$7.75	$6.77	$7.65	9,517,015
May 12, 2025 – May 16, 2025	$7.51	$7.68	$6.91	$7.20	5,492,515
May 19, 2025 – May 23, 2025	$7.14	$8.37	$6.61	$8.24	8,994,867
May 26, 2025 – May 30, 2025	$8.49	$8.57	$6.68	$6.95	12,650,236
Jun 2, 2025 – Jun 6, 2025	$6.81	$7.22	$6.65	$7.06	4,817,237
Jun 9, 2025 – Jun 13, 2025	$7.14	$7.75	$7.02	$7.40	5,719,126
Jun 16, 2025 – Jun 20, 2025	$7.41	$7.48	$6.54	$6.54	4,693,740
Jun 23, 2025 – Jun 27, 2025	$6.48	$7.34	$6.32	$7.14	3,806,015
Jun 30, 2025 – Jul 4, 2025	$7.13	$7.52	$6.96	$7.20	3,215,641
Jul 7, 2025 – Jul 11, 2025	$7.22	$7.37	$7.01	$7.05	4,234,739
Jul 14, 2025 – Jul 18, 2025	$6.81	$7.58	$6.80	$7.46	4,605,375
Jul 21, 2025 – Jul 25, 2025	$7.40	$7.49	$6.10	$7.25	19,558,432
Jul 28, 2025 – Aug 1, 2025	$7.30	$7.84	$6.76	$6.95	5,719,642
Aug 4, 2025 – Aug 8, 2025	$7.01	$7.08	$6.42	$6.78	3,806,918
Aug 11, 2025 – Aug 15, 2025	$6.81	$6.90	$6.29	$6.36	5,047,995
Aug 18, 2025 – Aug 22, 2025	$6.32	$6.40	$5.99	$6.12	4,317,940
Aug 25, 2025 – Aug 29, 2025	$6.10	$6.14	$5.78	$6.00	4,929,349
Sep 1, 2025 – Sep 5, 2025	$6.10	$6.29	$5.70	$5.86	5,100,576
Sep 8, 2025 – Sep 12, 2025	$5.95	$5.97	$5.73	$5.82	3,622,883
Sep 15, 2025 – Sep 19, 2025	$5.83	$6.44	$5.83	$6.27	8,333,895
Sep 22, 2025 – Sep 26, 2025	$6.22	$6.38	$5.88	$5.93	4,234,878
Sep 29, 2025 – Oct 3, 2025	$5.92	$6.75	$5.89	$6.74	4,880,277
Oct 6, 2025 – Oct 10, 2025	$6.72	$6.97	$6.39	$6.70	3,250,361
Oct 13, 2025 – Oct 17, 2025	$6.70	$6.96	$6.54	$6.58	2,513,612
Oct 20, 2025 – Oct 24, 2025	$6.58	$7.13	$6.50	$6.97	2,500,627
Oct 27, 2025 – Oct 31, 2025	$7.14	$7.30	$6.93	$7.05	2,589,009
Nov 3, 2025 – Nov 7, 2025	$7.01	$7.17	$5.23	$5.24	11,604,522
Nov 10, 2025 – Nov 14, 2025	$5.33	$5.58	$5.11	$5.29	5,712,811
Nov 17, 2025 – Nov 21, 2025	$5.29	$5.31	$5.07	$5.21	2,543,520
Nov 24, 2025 – Nov 28, 2025	$5.26	$5.89	$5.21	$5.80	2,931,144
Dec 1, 2025 – Dec 5, 2025	$5.76	$5.78	$5.30	$5.45	2,919,232
Dec 8, 2025 – Dec 12, 2025	$5.37	$5.53	$4.90	$5.25	5,812,068
Dec 15, 2025 – Dec 19, 2025	$5.20	$5.29	$5.07	$5.17	4,487,035
Dec 22, 2025 – Dec 23, 2025	$5.16	$5.52	$5.13	$5.39	2,376,712
Dec 29, 2025 – Jan 2, 2026	$5.35	$5.65	$5.32	$5.58	2,296,303
Jan 5, 2026 – Jan 9, 2026	$5.56	$6.45	$5.38	$6.34	5,664,931
Jan 12, 2026 – Jan 16, 2026	$6.32	$6.73	$6.22	$6.31	2,939,470
Jan 19, 2026 – Jan 23, 2026	$6.15	$6.28	$5.73	$6.16	2,461,905
Jan 26, 2026 – Jan 30, 2026	$6.15	$6.48	$6.02	$6.22	3,673,672
Feb 2, 2026 – Feb 6, 2026	$6.09	$6.62	$5.89	$6.15	4,275,458
Feb 9, 2026 – Feb 13, 2026	$6.17	$6.28	$5.78	$6.19	3,072,374
Feb 16, 2026 – Feb 20, 2026	$6.17	$6.31	$5.97	$6.10	2,254,401
Feb 23, 2026 – Feb 27, 2026	$6.00	$6.17	$5.69	$5.88	3,181,607
Mar 2, 2026 – Mar 6, 2026	$5.67	$5.79	$5.23	$5.40	3,242,792
Mar 9, 2026 – Mar 13, 2026	$5.25	$5.34	$4.00	$4.18	12,550,136
Mar 16, 2026 – Mar 20, 2026	$4.17	$4.43	$4.06	$4.30	3,760,168
Mar 23, 2026 – Mar 27, 2026	$4.13	$4.47	$4.01	$4.31	3,047,176
Mar 30, 2026 – Apr 2, 2026	$4.33	$4.58	$4.16	$4.50	2,239,547
Apr 6, 2026 – Apr 10, 2026	$4.49	$4.95	$4.38	$4.53	4,975,526
Apr 13, 2026 – Apr 17, 2026	$4.44	$5.76	$4.44	$5.64	5,116,739
Apr 20, 2026 – Apr 24, 2026	$5.45	$5.79	$5.19	$5.35	4,206,574
Apr 27, 2026 – Apr 30, 2026	$5.32	$5.35	$4.95	$5.24	2,140,902
May 4, 2026 – May 8, 2026	$5.38	$5.64	$5.13	$5.18	4,776,631
May 11, 2026 – May 15, 2026	$5.23	$5.42	$4.43	$4.62	5,226,994
May 18, 2026 – May 22, 2026	$4.60	$5.23	$4.60	$5.23	4,244,901
May 25, 2026 – May 29, 2026	$5.25	$5.34	$4.81	$5.28	3,422,345
Jun 1, 2026 – Jun 5, 2026	$5.26	$5.33	$4.93	$4.93	2,548,788
Jun 8, 2026 – Jun 12, 2026	$4.83	$4.93	$4.57	$4.77	2,108,519
Jun 15, 2026 – Jun 19, 2026	$4.87	$4.91	$4.52	$4.63	2,929,114
Jun 22, 2026 – Jun 26, 2026	$4.64	$4.97	$4.57	$4.91	2,848,781
Jun 29, 2026 – Jul 3, 2026	$4.94	$5.23	$4.85	$5.14	2,793,002
Jul 6, 2026 – Jul 10, 2026	$5.16	$5.20	$4.81	$4.95	1,689,779
Jul 13, 2026 – Jul 17, 2026	$4.89	$5.02	$3.18	$3.44	13,464,593
Jul 20, 2026 – Jul 24, 2026	$3.41	$3.67	$3.39	$3.45	4,423,525
Jul 27, 2026 – Jul 31, 2026	$3.49	$3.57	$3.38	$3.41	3,525,736
Aug 3, 2026 – Aug 7, 2026	$3.46	$3.58	$3.43	$3.46	3,426,743
Aug 10, 2026 – Aug 14, 2026	$3.53	$3.88	$3.41	$3.45	5,518,023
Aug 17, 2026 – Aug 21, 2026	$3.47	$3.47	$3.26	$3.36	3,197,420
Aug 24, 2026 – Aug 28, 2026	$3.33	$3.41	$3.24	$3.35	3,360,225
Aug 31, 2026 – Sep 4, 2026	$3.30	$3.37	$3.12	$3.21	4,380,969
Sep 7, 2026 – Sep 7, 2026	$3.19	$3.21	$3.16	$3.21	256,470

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Evotec SE (EVT.DE) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Evotec SE

Evotec SE operates as drug discovery and development partner for the pharmaceutical and biotechnology industry worldwide. The company is developing pharmaceutical products in various therapeutic areas, such as diabetes and complications of diabetes, fibrosis, infectious diseases, CNS diseases, oncology, pain and inflammation, immunology, rare diseases, respiratory diseases, and women's health. It has collaboration agreements with Bayer AG; Lilly; Chinook Therapeutics; Novo Nordisk A/S; Galapagos; Pfizer Inc.; CONBA Pharmaceutical Co., Ltd.; Bristol Myers Squibb Company; Zhejiang JingXin Pharmaceutical Co., Ltd; Kazia Therapeutics; Apeiron Biologics; and Takeda Pharmaceuticals. The company was formerly known as Evotec AG and changed its name to Evotec SE in April 2019. Evotec SE was incorporated in 1993 and is headquartered in Hamburg, Germany.

CEO: Christian Wojczewski
Employees: 4.77K
Beta: 1.30

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