US · BBDC

Barings BDC, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Asset Management
Headquarters: Charlotte, NC, US
Website: barings.com

Price · as of 2026-09-18

$8.74

Market cap 915.14M

Price history

Weekly OHLC price history for BBDC, USD per share
Week	Open	High	Low	Close	Volume
Feb 12, 2007 – Feb 16, 2007	$2.15	$2.15	$2.01	$2.01	534,946
Feb 19, 2007 – Feb 23, 2007	$2.05	$2.05	$1.86	$1.89	119,773
Feb 26, 2007 – Mar 2, 2007	$1.90	$1.90	$1.80	$1.83	69,300
Mar 5, 2007 – Mar 9, 2007	$1.87	$1.87	$1.78	$1.78	37,800
Mar 12, 2007 – Mar 16, 2007	$1.78	$1.86	$1.74	$1.77	57,700
Mar 19, 2007 – Mar 23, 2007	$1.80	$1.80	$1.75	$1.77	42,600
Mar 26, 2007 – Mar 30, 2007	$1.77	$1.77	$1.70	$1.73	64,300
Apr 2, 2007 – Apr 5, 2007	$1.77	$1.84	$1.72	$1.78	38,700
Apr 9, 2007 – Apr 13, 2007	$1.80	$1.90	$1.76	$1.82	44,400
Apr 16, 2007 – Apr 20, 2007	$1.80	$1.89	$1.76	$1.87	41,400
Apr 23, 2007 – Apr 27, 2007	$1.87	$1.89	$1.74	$1.77	50,500
Apr 30, 2007 – May 4, 2007	$1.77	$1.85	$1.74	$1.82	42,700
May 7, 2007 – May 11, 2007	$1.83	$1.90	$1.81	$1.88	90,100
May 14, 2007 – May 18, 2007	$1.96	$1.99	$1.87	$1.87	63,800
May 21, 2007 – May 25, 2007	$1.87	$1.90	$1.82	$1.85	115,700
May 28, 2007 – Jun 1, 2007	$1.90	$1.91	$1.86	$1.86	36,200
Jun 4, 2007 – Jun 8, 2007	$1.91	$1.92	$1.80	$1.87	90,900
Jun 11, 2007 – Jun 15, 2007	$1.88	$2.02	$1.80	$1.91	118,800
Jun 18, 2007 – Jun 22, 2007	$1.92	$1.93	$1.85	$1.85	70,300
Jun 25, 2007 – Jun 29, 2007	$1.88	$1.88	$1.77	$1.81	161,600
Jul 2, 2007 – Jul 6, 2007	$1.82	$1.90	$1.80	$1.90	35,600
Jul 9, 2007 – Jul 13, 2007	$1.90	$1.92	$1.80	$1.82	60,600
Jul 16, 2007 – Jul 20, 2007	$1.84	$1.87	$1.78	$1.83	35,900
Jul 23, 2007 – Jul 27, 2007	$1.81	$1.84	$1.71	$1.71	58,200
Jul 30, 2007 – Aug 3, 2007	$1.76	$1.89	$1.55	$1.64	105,000
Aug 6, 2007 – Aug 10, 2007	$1.66	$1.78	$1.59	$1.60	176,800
Aug 13, 2007 – Aug 17, 2007	$1.68	$1.68	$1.53	$1.60	82,200
Aug 20, 2007 – Aug 24, 2007	$1.65	$1.75	$1.61	$1.73	78,000
Aug 27, 2007 – Aug 31, 2007	$1.73	$1.78	$1.63	$1.78	76,000
Sep 3, 2007 – Sep 7, 2007	$1.76	$1.79	$1.73	$1.77	16,500
Sep 10, 2007 – Sep 14, 2007	$1.77	$1.83	$1.70	$1.73	56,700
Sep 17, 2007 – Sep 21, 2007	$1.78	$1.88	$1.71	$1.85	123,000
Sep 24, 2007 – Sep 28, 2007	$1.86	$1.87	$1.76	$1.77	76,600
Oct 1, 2007 – Oct 5, 2007	$1.73	$1.89	$1.73	$1.78	52,200
Oct 8, 2007 – Oct 12, 2007	$1.78	$1.85	$1.75	$1.79	78,900
Oct 15, 2007 – Oct 19, 2007	$1.81	$1.83	$1.68	$1.72	47,300
Oct 22, 2007 – Oct 26, 2007	$1.74	$1.74	$1.67	$1.69	40,800
Oct 29, 2007 – Nov 2, 2007	$1.70	$1.73	$1.67	$1.69	46,000
Nov 5, 2007 – Nov 9, 2007	$1.67	$1.69	$1.55	$1.62	118,500
Nov 12, 2007 – Nov 16, 2007	$1.63	$1.66	$1.56	$1.57	101,500
Nov 19, 2007 – Nov 23, 2007	$1.59	$1.65	$1.47	$1.57	83,500
Nov 26, 2007 – Nov 30, 2007	$1.57	$1.63	$1.45	$1.50	84,500
Dec 3, 2007 – Dec 7, 2007	$1.47	$1.56	$1.43	$1.55	120,500
Dec 10, 2007 – Dec 14, 2007	$1.59	$1.67	$1.50	$1.50	112,700
Dec 17, 2007 – Dec 21, 2007	$1.55	$1.60	$1.45	$1.49	123,700
Dec 24, 2007 – Dec 28, 2007	$1.51	$1.64	$1.47	$1.59	133,700
Dec 31, 2007 – Jan 4, 2008	$1.57	$1.78	$1.56	$1.78	143,500
Jan 7, 2008 – Jan 11, 2008	$1.78	$1.83	$1.56	$1.75	107,800
Jan 14, 2008 – Jan 18, 2008	$1.78	$1.78	$1.57	$1.60	81,100
Jan 21, 2008 – Jan 25, 2008	$1.55	$1.62	$1.50	$1.56	63,600
Jan 28, 2008 – Feb 1, 2008	$1.60	$1.78	$1.54	$1.76	70,600
Feb 4, 2008 – Feb 8, 2008	$1.78	$1.83	$1.66	$1.71	116,100
Feb 11, 2008 – Feb 15, 2008	$1.71	$1.79	$1.67	$1.67	45,200
Feb 18, 2008 – Feb 22, 2008	$1.67	$1.69	$1.53	$1.57	59,100
Feb 25, 2008 – Feb 29, 2008	$1.60	$1.62	$1.54	$1.58	76,400
Mar 3, 2008 – Mar 7, 2008	$1.59	$1.63	$1.52	$1.52	59,100
Mar 10, 2008 – Mar 14, 2008	$1.57	$1.61	$1.48	$1.52	56,700
Mar 17, 2008 – Mar 20, 2008	$1.55	$1.62	$1.44	$1.59	51,800
Mar 24, 2008 – Mar 28, 2008	$1.62	$1.68	$1.55	$1.59	46,100
Mar 31, 2008 – Apr 4, 2008	$1.58	$1.64	$1.48	$1.61	34,600
Apr 7, 2008 – Apr 11, 2008	$1.63	$1.64	$1.48	$1.56	28,700
Apr 14, 2008 – Apr 18, 2008	$1.54	$1.59	$1.48	$1.56	23,500
Apr 21, 2008 – Apr 25, 2008	$1.55	$1.59	$1.51	$1.54	17,200
Apr 28, 2008 – May 2, 2008	$1.54	$1.59	$1.53	$1.58	37,400
May 5, 2008 – May 9, 2008	$1.55	$1.59	$1.52	$1.55	77,200
May 12, 2008 – May 16, 2008	$1.57	$1.58	$1.54	$1.57	51,900
May 19, 2008 – May 23, 2008	$1.58	$1.60	$1.57	$1.59	37,800
May 26, 2008 – May 30, 2008	$1.61	$1.63	$1.57	$1.61	67,000
Jun 2, 2008 – Jun 6, 2008	$1.62	$1.71	$1.62	$1.68	139,800
Jun 9, 2008 – Jun 13, 2008	$1.69	$1.69	$1.58	$1.63	114,000
Jun 16, 2008 – Jun 20, 2008	$1.62	$1.64	$1.56	$1.62	106,800
Jun 23, 2008 – Jun 27, 2008	$1.64	$1.64	$1.58	$1.58	40,500
Jun 30, 2008 – Jul 3, 2008	$1.59	$1.67	$1.56	$1.65	82,700
Jul 7, 2008 – Jul 11, 2008	$1.64	$1.67	$1.39	$1.48	159,000
Jul 14, 2008 – Jul 18, 2008	$1.47	$1.71	$1.39	$1.70	164,500
Jul 21, 2008 – Jul 25, 2008	$1.72	$1.91	$1.72	$1.85	173,500
Jul 28, 2008 – Aug 1, 2008	$1.86	$1.87	$1.80	$1.81	58,600
Aug 4, 2008 – Aug 8, 2008	$1.87	$1.88	$1.80	$1.87	52,400
Aug 11, 2008 – Aug 15, 2008	$1.90	$1.92	$1.86	$1.89	90,700
Aug 18, 2008 – Aug 22, 2008	$1.91	$1.91	$1.75	$1.88	61,800
Aug 25, 2008 – Aug 29, 2008	$1.87	$1.88	$1.77	$1.87	53,300
Sep 1, 2008 – Sep 5, 2008	$1.87	$1.95	$1.84	$1.94	43,400
Sep 8, 2008 – Sep 12, 2008	$1.95	$1.98	$1.88	$1.93	105,800
Sep 15, 2008 – Sep 19, 2008	$1.88	$1.96	$1.66	$1.88	122,900
Sep 22, 2008 – Sep 26, 2008	$1.92	$1.92	$1.69	$1.78	60,300
Sep 29, 2008 – Oct 3, 2008	$1.71	$1.90	$1.60	$1.68	56,500
Oct 6, 2008 – Oct 10, 2008	$1.76	$1.76	$0.58	$1.51	166,900
Oct 13, 2008 – Oct 17, 2008	$1.52	$1.76	$1.49	$1.62	45,500
Oct 20, 2008 – Oct 24, 2008	$1.73	$1.73	$1.51	$1.62	81,700
Oct 27, 2008 – Oct 31, 2008	$1.60	$1.69	$1.53	$1.59	31,200
Nov 3, 2008 – Nov 7, 2008	$1.57	$1.68	$1.56	$1.59	52,100
Nov 10, 2008 – Nov 14, 2008	$1.68	$1.68	$1.51	$1.62	61,500
Nov 17, 2008 – Nov 21, 2008	$1.64	$1.72	$1.36	$1.49	85,600
Nov 24, 2008 – Nov 28, 2008	$1.49	$1.77	$1.30	$1.74	79,800
Dec 1, 2008 – Dec 5, 2008	$1.66	$1.71	$1.43	$1.46	115,600
Dec 8, 2008 – Dec 12, 2008	$1.50	$1.63	$1.38	$1.58	60,900
Dec 15, 2008 – Dec 19, 2008	$1.59	$1.77	$1.55	$1.59	57,200
Dec 22, 2008 – Dec 26, 2008	$1.62	$1.66	$1.53	$1.60	24,900
Dec 29, 2008 – Jan 2, 2009	$1.57	$1.70	$1.48	$1.70	56,100
Jan 5, 2009 – Jan 9, 2009	$1.64	$1.99	$1.56	$1.91	74,900
Jan 12, 2009 – Jan 16, 2009	$1.90	$1.97	$1.81	$1.82	91,800
Jan 19, 2009 – Jan 23, 2009	$1.81	$1.82	$1.63	$1.65	21,100
Jan 26, 2009 – Jan 30, 2009	$1.66	$1.83	$1.62	$1.63	42,500
Feb 2, 2009 – Feb 6, 2009	$1.63	$1.77	$1.63	$1.67	30,200
Feb 9, 2009 – Feb 13, 2009	$1.62	$1.67	$1.61	$1.66	27,200
Feb 16, 2009 – Feb 20, 2009	$1.66	$1.67	$1.50	$1.52	27,300
Feb 23, 2009 – Feb 27, 2009	$1.54	$1.63	$1.51	$1.52	67,800
Mar 2, 2009 – Mar 6, 2009	$1.50	$1.51	$0.81	$0.87	178,400
Mar 9, 2009 – Mar 13, 2009	$0.84	$1.24	$0.84	$1.23	115,900
Mar 16, 2009 – Mar 20, 2009	$1.25	$1.54	$1.24	$1.41	155,100
Mar 23, 2009 – Mar 27, 2009	$1.48	$1.48	$1.18	$1.23	113,500
Mar 30, 2009 – Apr 3, 2009	$1.17	$1.52	$1.16	$1.52	145,000
Apr 6, 2009 – Apr 9, 2009	$1.56	$1.71	$1.48	$1.69	110,300
Apr 13, 2009 – Apr 17, 2009	$1.69	$2.01	$1.67	$2.01	193,900
Apr 20, 2009 – Apr 24, 2009	$1.94	$1.94	$1.57	$1.66	340,200
Apr 27, 2009 – May 1, 2009	$1.69	$1.69	$1.61	$1.64	173,000
May 4, 2009 – May 8, 2009	$1.65	$1.70	$1.62	$1.66	188,700
May 11, 2009 – May 15, 2009	$1.65	$1.70	$1.63	$1.69	137,200
May 18, 2009 – May 22, 2009	$1.69	$1.80	$1.64	$1.70	129,400
May 25, 2009 – May 29, 2009	$1.69	$1.73	$1.64	$1.64	64,500
Jun 1, 2009 – Jun 5, 2009	$1.65	$1.68	$1.59	$1.62	101,900
Jun 8, 2009 – Jun 12, 2009	$1.62	$1.66	$1.51	$1.66	275,900
Jun 15, 2009 – Jun 19, 2009	$1.63	$1.78	$1.62	$1.74	172,700
Jun 22, 2009 – Jun 26, 2009	$1.75	$1.94	$1.65	$1.91	1,377,100
Jun 29, 2009 – Jul 2, 2009	$1.89	$1.89	$1.72	$1.83	281,700
Jul 6, 2009 – Jul 10, 2009	$1.83	$1.86	$1.72	$1.81	208,500
Jul 13, 2009 – Jul 17, 2009	$1.82	$1.88	$1.73	$1.87	129,800
Jul 20, 2009 – Jul 24, 2009	$1.86	$2.00	$1.81	$1.93	175,800
Jul 27, 2009 – Jul 31, 2009	$1.91	$2.02	$1.83	$1.84	201,700
Aug 3, 2009 – Aug 7, 2009	$1.85	$2.02	$1.74	$1.81	665,400
Aug 10, 2009 – Aug 14, 2009	$1.81	$1.84	$1.76	$1.79	284,800
Aug 17, 2009 – Aug 21, 2009	$1.79	$1.83	$1.76	$1.81	180,600
Aug 24, 2009 – Aug 28, 2009	$1.80	$1.86	$1.77	$1.84	209,800
Aug 31, 2009 – Sep 4, 2009	$1.82	$1.90	$1.79	$1.82	309,300
Sep 7, 2009 – Sep 11, 2009	$1.83	$1.87	$1.82	$1.82	158,200
Sep 14, 2009 – Sep 18, 2009	$1.83	$1.92	$1.82	$1.90	216,600
Sep 21, 2009 – Sep 25, 2009	$1.88	$2.02	$1.88	$2.02	337,700
Sep 28, 2009 – Oct 2, 2009	$2.02	$2.19	$2.01	$2.14	708,100
Oct 5, 2009 – Oct 9, 2009	$2.21	$2.23	$2.06	$2.17	513,000
Oct 12, 2009 – Oct 16, 2009	$2.19	$2.23	$2.13	$2.17	222,900
Oct 19, 2009 – Oct 23, 2009	$2.18	$2.22	$2.09	$2.13	245,500
Oct 26, 2009 – Oct 30, 2009	$2.13	$2.14	$2.01	$2.08	271,200
Nov 2, 2009 – Nov 6, 2009	$2.08	$2.14	$1.90	$1.96	233,400
Nov 9, 2009 – Nov 13, 2009	$2.04	$2.21	$2.03	$2.17	153,700
Nov 16, 2009 – Nov 20, 2009	$2.17	$2.22	$2.08	$2.19	168,400
Nov 23, 2009 – Nov 27, 2009	$2.21	$2.24	$2.16	$2.16	110,000
Nov 30, 2009 – Dec 4, 2009	$2.16	$2.25	$2.15	$2.24	235,400
Dec 7, 2009 – Dec 11, 2009	$2.24	$2.25	$2.05	$2.12	975,500
Dec 14, 2009 – Dec 18, 2009	$2.15	$2.17	$2.12	$2.17	838,000
Dec 21, 2009 – Dec 24, 2009	$2.17	$2.20	$2.13	$2.13	215,400
Dec 28, 2009 – Dec 31, 2009	$2.13	$2.19	$2.12	$2.17	151,200
Jan 4, 2010 – Jan 8, 2010	$2.17	$2.21	$2.16	$2.20	375,200
Jan 11, 2010 – Jan 15, 2010	$2.21	$2.22	$2.17	$2.21	277,100
Jan 18, 2010 – Jan 22, 2010	$2.22	$2.24	$2.14	$2.14	269,800
Jan 25, 2010 – Jan 29, 2010	$2.14	$2.21	$2.14	$2.17	244,600
Feb 1, 2010 – Feb 5, 2010	$2.19	$2.22	$2.06	$2.15	274,600
Feb 8, 2010 – Feb 12, 2010	$2.16	$2.17	$2.11	$2.16	143,100
Feb 15, 2010 – Feb 19, 2010	$2.17	$2.31	$2.15	$2.29	171,100
Feb 22, 2010 – Feb 26, 2010	$2.29	$2.42	$2.25	$2.36	424,900
Mar 1, 2010 – Mar 5, 2010	$2.36	$2.48	$2.34	$2.48	360,800
Mar 8, 2010 – Mar 12, 2010	$2.47	$2.54	$2.39	$2.50	273,900
Mar 15, 2010 – Mar 19, 2010	$2.51	$2.58	$2.48	$2.57	365,700
Mar 22, 2010 – Mar 26, 2010	$2.55	$2.66	$2.55	$2.62	437,600
Mar 29, 2010 – Apr 1, 2010	$2.62	$2.63	$2.51	$2.61	235,500
Apr 5, 2010 – Apr 9, 2010	$2.63	$2.86	$2.62	$2.85	386,200
Apr 12, 2010 – Apr 16, 2010	$2.86	$2.89	$2.67	$2.73	377,900
Apr 19, 2010 – Apr 23, 2010	$2.74	$2.77	$2.68	$2.77	229,800
Apr 26, 2010 – Apr 30, 2010	$2.78	$3.03	$2.77	$2.78	430,200
May 3, 2010 – May 7, 2010	$2.78	$2.95	$2.25	$2.52	691,200
May 10, 2010 – May 14, 2010	$2.87	$2.88	$2.61	$2.65	491,900
May 17, 2010 – May 21, 2010	$2.69	$2.80	$2.45	$2.55	496,300
May 24, 2010 – May 28, 2010	$2.56	$2.70	$2.40	$2.58	404,500
May 31, 2010 – Jun 4, 2010	$2.59	$2.70	$2.47	$2.53	359,200
Jun 7, 2010 – Jun 11, 2010	$2.60	$2.70	$2.48	$2.68	526,700
Jun 14, 2010 – Jun 18, 2010	$2.69	$2.73	$2.49	$2.63	447,700
Jun 21, 2010 – Jun 25, 2010	$2.67	$2.95	$2.59	$2.93	916,800
Jun 28, 2010 – Jul 2, 2010	$2.85	$2.87	$2.67	$2.73	358,800
Jul 5, 2010 – Jul 9, 2010	$2.75	$2.84	$2.68	$2.74	261,200
Jul 12, 2010 – Jul 16, 2010	$2.73	$2.84	$2.69	$2.71	226,000
Jul 19, 2010 – Jul 23, 2010	$2.73	$2.87	$2.73	$2.87	225,300
Jul 26, 2010 – Jul 30, 2010	$2.87	$2.95	$2.81	$2.89	473,100
Aug 2, 2010 – Aug 6, 2010	$2.91	$3.01	$2.83	$2.92	344,000
Aug 9, 2010 – Aug 13, 2010	$2.96	$3.05	$2.81	$2.81	311,000
Aug 16, 2010 – Aug 20, 2010	$2.80	$2.93	$2.75	$2.81	274,000
Aug 23, 2010 – Aug 27, 2010	$2.82	$2.96	$2.76	$2.96	333,100
Aug 30, 2010 – Sep 3, 2010	$2.98	$3.17	$2.85	$3.14	558,700
Sep 6, 2010 – Sep 10, 2010	$2.99	$3.19	$2.92	$3.16	461,500
Sep 13, 2010 – Sep 17, 2010	$3.19	$3.19	$3.08	$3.18	367,800
Sep 20, 2010 – Sep 24, 2010	$3.18	$3.28	$3.00	$3.12	1,731,900
Sep 27, 2010 – Oct 1, 2010	$3.13	$3.16	$3.10	$3.15	1,037,400
Oct 4, 2010 – Oct 8, 2010	$3.15	$3.17	$3.10	$3.16	542,300
Oct 11, 2010 – Oct 15, 2010	$3.17	$3.22	$3.14	$3.16	474,700
Oct 18, 2010 – Oct 22, 2010	$3.16	$3.23	$3.12	$3.20	419,400
Oct 25, 2010 – Oct 29, 2010	$3.21	$3.22	$3.10	$3.17	437,900
Nov 1, 2010 – Nov 5, 2010	$3.20	$3.44	$3.12	$3.42	635,600
Nov 8, 2010 – Nov 12, 2010	$3.47	$3.55	$3.30	$3.30	638,700
Nov 15, 2010 – Nov 19, 2010	$3.30	$3.53	$3.30	$3.52	454,200
Nov 22, 2010 – Nov 26, 2010	$3.53	$3.64	$3.47	$3.63	240,200
Nov 29, 2010 – Dec 3, 2010	$3.62	$3.82	$3.55	$3.75	634,700
Dec 6, 2010 – Dec 10, 2010	$3.76	$4.09	$3.75	$3.90	704,900
Dec 13, 2010 – Dec 17, 2010	$3.97	$3.98	$3.44	$3.77	1,097,700
Dec 20, 2010 – Dec 23, 2010	$3.78	$3.91	$3.69	$3.84	310,100
Dec 27, 2010 – Dec 31, 2010	$3.84	$3.93	$3.70	$3.79	387,900
Jan 3, 2011 – Jan 7, 2011	$3.80	$3.92	$3.75	$3.78	351,500
Jan 10, 2011 – Jan 14, 2011	$3.74	$3.88	$3.74	$3.82	315,900
Jan 17, 2011 – Jan 21, 2011	$3.81	$3.83	$3.64	$3.68	297,300
Jan 24, 2011 – Jan 28, 2011	$3.69	$3.98	$3.69	$3.88	639,800
Jan 31, 2011 – Feb 4, 2011	$3.90	$4.15	$3.89	$4.09	501,800
Feb 7, 2011 – Feb 11, 2011	$4.07	$4.17	$3.79	$3.88	2,320,800
Feb 14, 2011 – Feb 18, 2011	$3.89	$3.91	$3.85	$3.89	682,200
Feb 21, 2011 – Feb 25, 2011	$3.86	$3.88	$3.71	$3.86	768,300
Feb 28, 2011 – Mar 4, 2011	$3.87	$3.89	$3.81	$3.87	725,700
Mar 7, 2011 – Mar 11, 2011	$3.86	$3.89	$3.63	$3.76	962,800
Mar 14, 2011 – Mar 18, 2011	$3.68	$3.73	$3.31	$3.53	1,222,600
Mar 21, 2011 – Mar 25, 2011	$3.58	$3.64	$3.53	$3.53	399,000
Mar 28, 2011 – Apr 1, 2011	$3.54	$3.73	$3.54	$3.73	394,300
Apr 4, 2011 – Apr 8, 2011	$3.74	$3.93	$3.70	$3.75	521,500
Apr 11, 2011 – Apr 15, 2011	$3.74	$3.75	$3.55	$3.73	418,100
Apr 18, 2011 – Apr 21, 2011	$3.71	$3.71	$3.54	$3.63	446,600
Apr 25, 2011 – Apr 29, 2011	$3.61	$3.66	$3.58	$3.64	358,800
May 2, 2011 – May 6, 2011	$3.65	$3.86	$3.59	$3.83	797,600
May 9, 2011 – May 13, 2011	$3.84	$3.90	$3.77	$3.79	510,000
May 16, 2011 – May 20, 2011	$3.77	$3.83	$3.65	$3.75	671,100
May 23, 2011 – May 27, 2011	$3.72	$3.85	$3.71	$3.84	370,600
May 30, 2011 – Jun 3, 2011	$3.88	$3.92	$3.79	$3.87	513,400
Jun 6, 2011 – Jun 10, 2011	$3.90	$3.92	$3.83	$3.86	769,300
Jun 13, 2011 – Jun 17, 2011	$3.86	$3.89	$3.72	$3.78	472,900
Jun 20, 2011 – Jun 24, 2011	$3.77	$3.91	$3.76	$3.91	745,900
Jun 27, 2011 – Jul 1, 2011	$3.91	$3.92	$3.80	$3.87	529,100
Jul 4, 2011 – Jul 8, 2011	$3.88	$3.95	$3.85	$3.92	429,100
Jul 11, 2011 – Jul 15, 2011	$3.90	$3.94	$3.87	$3.90	551,300
Jul 18, 2011 – Jul 22, 2011	$3.90	$3.94	$3.86	$3.91	483,800
Jul 25, 2011 – Jul 29, 2011	$3.89	$3.99	$3.57	$3.59	1,065,500
Aug 1, 2011 – Aug 5, 2011	$3.64	$3.90	$3.58	$3.74	1,112,200
Aug 8, 2011 – Aug 12, 2011	$3.61	$3.80	$3.13	$3.71	1,396,600
Aug 15, 2011 – Aug 19, 2011	$3.74	$3.84	$3.58	$3.61	707,400
Aug 22, 2011 – Aug 26, 2011	$3.70	$3.81	$3.51	$3.57	3,157,900
Aug 29, 2011 – Sep 2, 2011	$3.69	$3.69	$3.47	$3.56	1,772,700
Sep 5, 2011 – Sep 9, 2011	$3.47	$3.59	$3.47	$3.54	901,500
Sep 12, 2011 – Sep 16, 2011	$3.55	$3.61	$3.48	$3.53	856,500
Sep 19, 2011 – Sep 23, 2011	$3.47	$3.49	$3.16	$3.22	990,400
Sep 26, 2011 – Sep 30, 2011	$3.26	$3.43	$3.18	$3.26	776,000
Oct 3, 2011 – Oct 7, 2011	$3.24	$3.31	$2.92	$3.24	1,031,400
Oct 10, 2011 – Oct 14, 2011	$3.31	$3.48	$3.29	$3.46	716,800
Oct 17, 2011 – Oct 21, 2011	$3.46	$3.53	$3.35	$3.42	529,100
Oct 24, 2011 – Oct 28, 2011	$3.41	$3.64	$3.37	$3.59	749,700
Oct 31, 2011 – Nov 4, 2011	$3.56	$3.66	$3.43	$3.63	760,800
Nov 7, 2011 – Nov 11, 2011	$3.63	$3.70	$3.55	$3.70	1,041,500
Nov 14, 2011 – Nov 18, 2011	$3.70	$3.78	$3.66	$3.76	1,172,400
Nov 21, 2011 – Nov 25, 2011	$3.72	$3.77	$3.59	$3.59	648,600
Nov 28, 2011 – Dec 2, 2011	$3.71	$3.98	$3.64	$3.97	1,494,100
Dec 5, 2011 – Dec 9, 2011	$4.01	$4.09	$3.95	$4.06	1,152,700
Dec 12, 2011 – Dec 16, 2011	$4.07	$4.10	$3.89	$4.00	899,200
Dec 19, 2011 – Dec 23, 2011	$4.01	$4.18	$3.96	$4.16	703,400
Dec 26, 2011 – Dec 30, 2011	$4.16	$4.26	$4.13	$4.20	478,800
Jan 2, 2012 – Jan 6, 2012	$4.27	$4.28	$4.18	$4.22	576,100
Jan 9, 2012 – Jan 13, 2012	$4.25	$4.27	$4.20	$4.24	663,600
Jan 16, 2012 – Jan 20, 2012	$4.26	$4.27	$4.22	$4.23	590,500
Jan 23, 2012 – Jan 27, 2012	$4.24	$4.27	$4.22	$4.25	708,100
Jan 30, 2012 – Feb 3, 2012	$4.24	$4.44	$4.22	$4.42	1,075,600
Feb 6, 2012 – Feb 10, 2012	$4.41	$4.42	$4.14	$4.19	4,166,400
Feb 13, 2012 – Feb 17, 2012	$4.20	$4.36	$4.18	$4.32	1,718,400
Feb 20, 2012 – Feb 24, 2012	$4.33	$4.39	$4.30	$4.32	1,080,000
Feb 27, 2012 – Mar 2, 2012	$4.30	$4.36	$4.24	$4.24	1,576,600
Mar 5, 2012 – Mar 9, 2012	$4.25	$4.42	$4.22	$4.42	1,680,200
Mar 12, 2012 – Mar 16, 2012	$4.44	$4.45	$4.37	$4.39	1,073,200
Mar 19, 2012 – Mar 23, 2012	$4.39	$4.45	$4.32	$4.42	861,400
Mar 26, 2012 – Mar 30, 2012	$4.45	$4.46	$4.37	$4.44	890,200
Apr 2, 2012 – Apr 5, 2012	$4.42	$4.46	$4.38	$4.39	712,100
Apr 9, 2012 – Apr 13, 2012	$4.36	$4.38	$4.23	$4.37	907,700
Apr 16, 2012 – Apr 20, 2012	$4.39	$4.42	$4.34	$4.37	621,100
Apr 23, 2012 – Apr 27, 2012	$4.35	$4.58	$4.32	$4.57	964,100
Apr 30, 2012 – May 4, 2012	$4.55	$4.58	$4.44	$4.45	771,900
May 7, 2012 – May 11, 2012	$4.44	$4.58	$4.42	$4.49	709,600
May 14, 2012 – May 18, 2012	$4.53	$4.60	$4.30	$4.31	931,900
May 21, 2012 – May 25, 2012	$4.29	$4.55	$4.29	$4.46	841,300
May 28, 2012 – Jun 1, 2012	$4.49	$4.57	$4.45	$4.49	763,100
Jun 4, 2012 – Jun 8, 2012	$4.52	$4.83	$4.46	$4.81	1,212,000
Jun 11, 2012 – Jun 15, 2012	$4.91	$4.94	$4.77	$4.93	1,314,600
Jun 18, 2012 – Jun 22, 2012	$4.93	$5.04	$4.87	$5.04	1,078,200
Jun 25, 2012 – Jun 29, 2012	$4.99	$5.36	$4.91	$5.25	1,670,400
Jul 2, 2012 – Jul 6, 2012	$5.27	$5.59	$5.15	$5.29	1,412,700
Jul 9, 2012 – Jul 13, 2012	$5.29	$5.41	$4.97	$5.18	1,413,200
Jul 16, 2012 – Jul 20, 2012	$5.18	$5.31	$5.15	$5.20	683,700
Jul 23, 2012 – Jul 27, 2012	$5.13	$5.41	$5.06	$5.32	777,700
Jul 30, 2012 – Aug 3, 2012	$5.33	$5.41	$5.18	$5.35	801,100
Aug 6, 2012 – Aug 10, 2012	$5.35	$5.69	$5.35	$5.66	966,500
Aug 13, 2012 – Aug 17, 2012	$5.67	$5.78	$5.59	$5.78	677,900
Aug 20, 2012 – Aug 24, 2012	$5.81	$5.91	$5.26	$5.44	2,109,300
Aug 27, 2012 – Aug 31, 2012	$5.47	$5.68	$5.42	$5.65	1,235,100
Sep 3, 2012 – Sep 7, 2012	$5.72	$6.02	$5.71	$5.92	1,476,400
Sep 10, 2012 – Sep 14, 2012	$5.94	$6.04	$5.71	$5.90	1,339,900
Sep 17, 2012 – Sep 21, 2012	$5.88	$6.11	$5.85	$6.05	989,900
Sep 24, 2012 – Sep 28, 2012	$6.06	$6.11	$5.86	$6.03	1,060,800
Oct 1, 2012 – Oct 5, 2012	$6.08	$6.26	$6.06	$6.23	1,091,100
Oct 8, 2012 – Oct 12, 2012	$6.23	$6.28	$5.84	$5.94	1,017,900
Oct 15, 2012 – Oct 19, 2012	$5.95	$6.21	$5.86	$6.08	720,900
Oct 22, 2012 – Oct 26, 2012	$6.09	$6.24	$6.04	$6.20	630,200
Oct 29, 2012 – Nov 2, 2012	$5.92	$6.25	$5.75	$6.04	578,000
Nov 5, 2012 – Nov 9, 2012	$6.04	$6.05	$5.73	$5.90	1,184,400
Nov 12, 2012 – Nov 16, 2012	$5.90	$6.01	$5.02	$5.79	3,171,100
Nov 19, 2012 – Nov 23, 2012	$5.86	$5.86	$5.69	$5.82	781,900
Nov 26, 2012 – Nov 30, 2012	$5.86	$6.05	$5.73	$6.00	955,600
Dec 3, 2012 – Dec 7, 2012	$6.02	$6.18	$5.91	$6.02	1,062,300
Dec 10, 2012 – Dec 14, 2012	$6.02	$6.06	$5.76	$5.82	765,300
Dec 17, 2012 – Dec 21, 2012	$5.82	$6.14	$5.80	$5.89	1,283,100
Dec 24, 2012 – Dec 28, 2012	$5.89	$5.99	$5.81	$5.89	576,000
Dec 31, 2012 – Jan 4, 2013	$5.87	$6.44	$5.87	$6.38	1,223,900
Jan 7, 2013 – Jan 11, 2013	$6.37	$6.39	$6.24	$6.34	769,700
Jan 14, 2013 – Jan 18, 2013	$6.32	$6.37	$6.21	$6.36	808,000
Jan 21, 2013 – Jan 25, 2013	$6.37	$6.40	$6.24	$6.28	680,500
Jan 28, 2013 – Feb 1, 2013	$6.26	$6.67	$6.21	$6.62	1,203,100
Feb 4, 2013 – Feb 8, 2013	$6.75	$7.05	$6.64	$6.89	2,141,900
Feb 11, 2013 – Feb 15, 2013	$6.87	$6.98	$6.78	$6.98	908,900
Feb 18, 2013 – Feb 22, 2013	$7.02	$7.13	$6.74	$7.09	1,281,200
Feb 25, 2013 – Mar 1, 2013	$7.16	$7.37	$6.92	$7.13	1,304,400
Mar 4, 2013 – Mar 8, 2013	$7.12	$7.37	$7.12	$7.19	1,608,300
Mar 11, 2013 – Mar 15, 2013	$7.25	$7.25	$6.99	$7.02	1,237,800
Mar 18, 2013 – Mar 22, 2013	$6.96	$7.06	$6.76	$6.89	1,227,100
Mar 25, 2013 – Mar 28, 2013	$6.90	$6.96	$6.73	$6.84	817,400
Apr 1, 2013 – Apr 5, 2013	$6.83	$6.87	$6.58	$6.75	1,360,600
Apr 8, 2013 – Apr 12, 2013	$6.75	$6.86	$6.61	$6.65	1,109,400
Apr 15, 2013 – Apr 19, 2013	$6.66	$6.66	$6.32	$6.48	1,312,700
Apr 22, 2013 – Apr 26, 2013	$6.48	$6.72	$6.40	$6.64	902,000
Apr 29, 2013 – May 3, 2013	$6.64	$6.92	$6.59	$6.80	896,500
May 6, 2013 – May 10, 2013	$6.83	$7.31	$6.81	$6.96	2,760,300
May 13, 2013 – May 17, 2013	$6.93	$7.33	$6.90	$7.11	913,200
May 20, 2013 – May 24, 2013	$7.10	$7.23	$6.88	$7.04	624,500
May 27, 2013 – May 31, 2013	$7.09	$7.22	$6.91	$6.95	563,400
Jun 3, 2013 – Jun 7, 2013	$7.01	$7.19	$6.88	$7.10	1,282,700
Jun 10, 2013 – Jun 14, 2013	$7.17	$7.17	$6.73	$6.85	720,600
Jun 17, 2013 – Jun 21, 2013	$6.92	$6.97	$6.40	$6.83	1,920,200
Jun 24, 2013 – Jun 28, 2013	$6.72	$6.97	$6.34	$6.85	1,197,500
Jul 1, 2013 – Jul 5, 2013	$6.91	$7.06	$6.86	$6.98	504,500
Jul 8, 2013 – Jul 12, 2013	$6.98	$7.09	$6.93	$7.08	501,000
Jul 15, 2013 – Jul 19, 2013	$7.10	$7.32	$7.04	$7.29	589,100
Jul 22, 2013 – Jul 26, 2013	$7.32	$7.37	$7.15	$7.31	909,900
Jul 29, 2013 – Aug 2, 2013	$7.31	$7.35	$7.19	$7.32	1,272,600
Aug 5, 2013 – Aug 9, 2013	$7.32	$7.35	$7.17	$7.31	765,100
Aug 12, 2013 – Aug 16, 2013	$7.27	$7.52	$7.24	$7.35	805,500
Aug 19, 2013 – Aug 23, 2013	$7.35	$7.39	$7.23	$7.37	660,800
Aug 26, 2013 – Aug 30, 2013	$7.36	$7.42	$7.17	$7.27	574,000
Sep 2, 2013 – Sep 6, 2013	$7.36	$7.43	$7.23	$7.37	541,300
Sep 9, 2013 – Sep 13, 2013	$7.49	$7.50	$7.35	$7.43	601,900
Sep 16, 2013 – Sep 20, 2013	$7.48	$7.48	$7.34	$7.42	817,700
Sep 23, 2013 – Sep 27, 2013	$7.44	$7.53	$7.37	$7.44	656,200
Sep 30, 2013 – Oct 4, 2013	$7.37	$7.52	$7.31	$7.42	524,600
Oct 7, 2013 – Oct 11, 2013	$7.38	$7.55	$7.31	$7.55	532,900
Oct 14, 2013 – Oct 18, 2013	$7.52	$7.59	$7.41	$7.58	536,300
Oct 21, 2013 – Oct 25, 2013	$7.60	$7.62	$7.50	$7.59	463,300
Oct 28, 2013 – Nov 1, 2013	$7.60	$7.72	$7.41	$7.42	684,000
Nov 4, 2013 – Nov 8, 2013	$7.42	$7.61	$7.22	$7.26	863,600
Nov 11, 2013 – Nov 15, 2013	$7.22	$7.39	$7.19	$7.38	569,500
Nov 18, 2013 – Nov 22, 2013	$7.38	$7.41	$7.21	$7.30	687,400
Nov 25, 2013 – Nov 29, 2013	$7.32	$7.58	$7.28	$7.55	418,700
Dec 2, 2013 – Dec 6, 2013	$7.53	$7.60	$7.32	$7.51	577,000
Dec 9, 2013 – Dec 13, 2013	$7.56	$7.56	$7.09	$7.22	855,400
Dec 16, 2013 – Dec 20, 2013	$7.23	$7.36	$7.11	$7.17	799,500
Dec 23, 2013 – Dec 27, 2013	$7.16	$7.28	$7.11	$7.15	516,200
Dec 30, 2013 – Jan 3, 2014	$7.13	$7.18	$7.09	$7.13	621,100
Jan 6, 2014 – Jan 10, 2014	$7.13	$7.47	$6.87	$7.40	1,328,200
Jan 13, 2014 – Jan 17, 2014	$7.41	$7.41	$7.21	$7.25	683,000
Jan 20, 2014 – Jan 24, 2014	$7.30	$7.30	$6.99	$7.03	632,700
Jan 27, 2014 – Jan 31, 2014	$7.03	$7.05	$6.91	$6.97	770,800
Feb 3, 2014 – Feb 7, 2014	$6.96	$7.03	$6.72	$6.99	836,700
Feb 10, 2014 – Feb 14, 2014	$6.99	$7.47	$6.95	$7.43	845,900
Feb 17, 2014 – Feb 21, 2014	$7.44	$7.58	$7.30	$7.49	585,800
Feb 24, 2014 – Feb 28, 2014	$7.48	$7.59	$7.15	$7.26	1,619,100
Mar 3, 2014 – Mar 7, 2014	$7.21	$7.30	$7.02	$7.09	1,281,600
Mar 10, 2014 – Mar 14, 2014	$7.12	$7.15	$6.89	$6.99	1,154,400
Mar 17, 2014 – Mar 21, 2014	$7.00	$7.06	$6.82	$6.90	1,750,900
Mar 24, 2014 – Mar 28, 2014	$6.90	$7.01	$6.86	$6.90	1,142,900
Mar 31, 2014 – Apr 4, 2014	$6.94	$7.08	$6.84	$7.04	1,377,700
Apr 7, 2014 – Apr 11, 2014	$7.01	$7.04	$6.80	$6.81	1,388,100
Apr 14, 2014 – Apr 17, 2014	$6.85	$6.96	$6.82	$6.89	633,700
Apr 21, 2014 – Apr 25, 2014	$6.89	$7.01	$6.88	$6.91	795,900
Apr 28, 2014 – May 2, 2014	$6.94	$6.95	$6.83	$6.90	932,600
May 5, 2014 – May 9, 2014	$6.88	$6.92	$6.54	$6.70	1,584,600
May 12, 2014 – May 16, 2014	$6.73	$6.80	$6.57	$6.65	1,302,800
May 19, 2014 – May 23, 2014	$6.63	$6.85	$6.63	$6.85	1,006,400
May 26, 2014 – May 30, 2014	$6.89	$7.17	$6.81	$7.00	1,279,300
Jun 2, 2014 – Jun 6, 2014	$7.03	$7.20	$7.00	$7.19	1,216,400
Jun 9, 2014 – Jun 13, 2014	$7.18	$7.23	$7.05	$7.08	1,056,600
Jun 16, 2014 – Jun 20, 2014	$7.09	$7.33	$7.06	$7.30	1,509,000
Jun 23, 2014 – Jun 27, 2014	$7.30	$7.69	$7.26	$7.64	4,184,300
Jun 30, 2014 – Jul 3, 2014	$7.62	$7.80	$7.59	$7.68	1,043,200
Jul 7, 2014 – Jul 11, 2014	$7.69	$7.69	$7.47	$7.51	753,000
Jul 14, 2014 – Jul 18, 2014	$7.54	$7.59	$7.41	$7.48	606,300
Jul 21, 2014 – Jul 25, 2014	$7.48	$7.52	$7.42	$7.48	390,600
Jul 28, 2014 – Aug 1, 2014	$7.48	$7.51	$7.07	$7.11	760,200
Aug 4, 2014 – Aug 8, 2014	$7.14	$7.56	$7.12	$7.48	644,800
Aug 11, 2014 – Aug 15, 2014	$7.48	$7.55	$7.24	$7.42	3,870,100
Aug 18, 2014 – Aug 22, 2014	$7.42	$7.42	$7.33	$7.33	996,200
Aug 25, 2014 – Aug 29, 2014	$7.37	$7.49	$7.34	$7.48	1,067,900
Sep 1, 2014 – Sep 5, 2014	$7.50	$7.51	$7.40	$7.51	1,173,800
Sep 8, 2014 – Sep 12, 2014	$7.53	$7.56	$7.47	$7.47	1,056,500
Sep 15, 2014 – Sep 19, 2014	$7.47	$7.48	$7.27	$7.29	1,002,500
Sep 22, 2014 – Sep 26, 2014	$7.29	$7.30	$7.16	$7.27	853,700
Sep 29, 2014 – Oct 3, 2014	$7.25	$7.27	$6.93	$7.08	1,003,000
Oct 6, 2014 – Oct 10, 2014	$7.08	$7.12	$6.82	$6.83	793,300
Oct 13, 2014 – Oct 17, 2014	$6.86	$7.10	$6.32	$6.99	2,166,200
Oct 20, 2014 – Oct 24, 2014	$7.00	$7.08	$6.95	$7.04	664,700
Oct 27, 2014 – Oct 31, 2014	$7.06	$7.09	$6.87	$7.05	709,100
Nov 3, 2014 – Nov 7, 2014	$7.07	$7.17	$6.03	$6.52	2,377,100
Nov 10, 2014 – Nov 14, 2014	$6.52	$6.52	$6.22	$6.27	1,518,700
Nov 17, 2014 – Nov 21, 2014	$6.23	$6.26	$6.12	$6.13	1,464,300
Nov 24, 2014 – Nov 28, 2014	$6.14	$6.16	$5.94	$5.97	1,153,100
Dec 1, 2014 – Dec 5, 2014	$5.97	$6.01	$5.71	$5.92	1,720,100
Dec 8, 2014 – Dec 12, 2014	$5.92	$5.92	$5.49	$5.52	2,575,100
Dec 15, 2014 – Dec 19, 2014	$5.57	$5.91	$5.20	$5.90	3,322,500
Dec 22, 2014 – Dec 26, 2014	$5.89	$5.92	$5.76	$5.80	880,100
Dec 29, 2014 – Jan 2, 2015	$5.78	$5.84	$5.59	$5.82	1,463,100
Jan 5, 2015 – Jan 9, 2015	$5.79	$6.14	$5.74	$6.14	1,439,800
Jan 12, 2015 – Jan 16, 2015	$6.13	$6.14	$5.72	$5.86	1,065,000
Jan 19, 2015 – Jan 23, 2015	$5.86	$6.06	$5.75	$5.96	837,500
Jan 26, 2015 – Jan 30, 2015	$5.98	$6.06	$5.86	$5.99	907,600
Feb 2, 2015 – Feb 6, 2015	$6.04	$6.40	$5.98	$6.39	936,300
Feb 9, 2015 – Feb 13, 2015	$6.40	$6.45	$6.11	$6.44	946,200
Feb 16, 2015 – Feb 20, 2015	$6.44	$6.59	$6.34	$6.59	647,800
Feb 23, 2015 – Feb 27, 2015	$6.58	$6.81	$6.51	$6.77	977,700
Mar 2, 2015 – Mar 6, 2015	$6.86	$7.13	$6.80	$7.06	1,276,500
Mar 9, 2015 – Mar 13, 2015	$7.18	$7.18	$6.71	$6.85	906,700
Mar 16, 2015 – Mar 20, 2015	$6.85	$6.94	$6.66	$6.70	1,453,400
Mar 23, 2015 – Mar 27, 2015	$6.81	$6.91	$6.72	$6.74	789,500
Mar 30, 2015 – Apr 2, 2015	$6.78	$6.79	$6.64	$6.73	449,500
Apr 6, 2015 – Apr 10, 2015	$6.71	$6.87	$6.70	$6.74	427,300
Apr 13, 2015 – Apr 17, 2015	$6.74	$7.00	$6.74	$7.00	444,700
Apr 20, 2015 – Apr 24, 2015	$7.00	$7.12	$6.90	$7.03	458,600
Apr 27, 2015 – May 1, 2015	$7.08	$7.10	$6.97	$7.03	476,400
May 4, 2015 – May 8, 2015	$7.07	$7.10	$6.31	$6.64	1,031,400
May 11, 2015 – May 15, 2015	$6.61	$6.83	$6.57	$6.78	720,600
May 18, 2015 – May 22, 2015	$6.80	$7.06	$6.76	$7.01	502,700
May 25, 2015 – May 29, 2015	$6.97	$7.09	$6.93	$7.07	328,800
Jun 1, 2015 – Jun 5, 2015	$7.13	$7.24	$7.01	$7.24	608,400
Jun 8, 2015 – Jun 12, 2015	$7.29	$7.29	$7.03	$7.12	416,300
Jun 15, 2015 – Jun 19, 2015	$7.11	$7.22	$7.03	$7.16	453,700
Jun 22, 2015 – Jun 26, 2015	$7.18	$7.32	$7.09	$7.25	516,000
Jun 29, 2015 – Jul 2, 2015	$7.23	$7.26	$6.90	$6.95	391,400
Jul 6, 2015 – Jul 10, 2015	$6.90	$6.99	$6.82	$6.87	419,900
Jul 13, 2015 – Jul 17, 2015	$6.85	$7.11	$6.76	$6.97	494,500
Jul 20, 2015 – Jul 24, 2015	$6.98	$6.98	$6.38	$6.43	542,600
Jul 27, 2015 – Jul 31, 2015	$6.38	$6.53	$6.22	$6.52	521,700
Aug 3, 2015 – Aug 7, 2015	$6.52	$6.52	$5.87	$5.90	761,100
Aug 10, 2015 – Aug 14, 2015	$5.90	$6.01	$5.70	$5.89	627,500
Aug 17, 2015 – Aug 21, 2015	$5.85	$6.03	$5.61	$5.69	704,400
Aug 24, 2015 – Aug 28, 2015	$5.34	$6.03	$5.34	$6.01	1,073,300
Aug 31, 2015 – Sep 4, 2015	$6.03	$6.03	$5.66	$5.76	1,030,800
Sep 7, 2015 – Sep 11, 2015	$5.83	$5.87	$5.58	$5.74	565,400
Sep 14, 2015 – Sep 18, 2015	$5.72	$5.83	$5.61	$5.83	685,400
Sep 21, 2015 – Sep 25, 2015	$5.82	$5.83	$5.46	$5.49	684,800
Sep 28, 2015 – Oct 2, 2015	$5.48	$5.56	$4.77	$5.39	1,821,600
Oct 5, 2015 – Oct 9, 2015	$5.44	$5.65	$5.30	$5.52	740,800
Oct 12, 2015 – Oct 16, 2015	$5.53	$5.53	$5.28	$5.45	484,500
Oct 19, 2015 – Oct 23, 2015	$5.42	$5.59	$5.40	$5.57	422,500
Oct 26, 2015 – Oct 30, 2015	$5.57	$5.57	$5.24	$5.31	660,000
Nov 2, 2015 – Nov 6, 2015	$5.32	$5.84	$5.26	$5.77	1,021,300
Nov 9, 2015 – Nov 13, 2015	$5.76	$5.89	$5.67	$5.81	732,400
Nov 16, 2015 – Nov 20, 2015	$5.77	$6.19	$5.74	$6.17	681,700
Nov 23, 2015 – Nov 27, 2015	$6.21	$6.91	$6.15	$6.70	1,008,800
Nov 30, 2015 – Dec 4, 2015	$6.74	$7.17	$6.71	$7.08	1,484,900
Dec 7, 2015 – Dec 11, 2015	$7.05	$7.08	$5.83	$5.92	1,284,200
Dec 14, 2015 – Dec 18, 2015	$5.88	$6.16	$5.46	$5.83	1,438,900
Dec 21, 2015 – Dec 24, 2015	$5.83	$6.31	$5.82	$6.18	557,400
Dec 28, 2015 – Dec 31, 2015	$6.16	$6.21	$5.96	$6.07	618,900
Jan 4, 2016 – Jan 8, 2016	$5.98	$6.30	$5.98	$6.01	865,100
Jan 11, 2016 – Jan 15, 2016	$6.03	$6.07	$5.24	$5.48	1,058,200
Jan 18, 2016 – Jan 22, 2016	$5.53	$5.61	$4.73	$5.55	845,600
Jan 25, 2016 – Jan 29, 2016	$5.50	$5.75	$5.40	$5.69	504,000
Feb 1, 2016 – Feb 5, 2016	$5.64	$5.81	$5.35	$5.73	438,400
Feb 8, 2016 – Feb 12, 2016	$5.72	$5.76	$5.34	$5.55	644,000
Feb 15, 2016 – Feb 19, 2016	$5.59	$5.70	$5.29	$5.56	485,400
Feb 22, 2016 – Feb 26, 2016	$5.56	$5.84	$5.35	$5.68	647,700
Feb 29, 2016 – Mar 4, 2016	$5.68	$6.35	$5.63	$6.13	776,200
Mar 7, 2016 – Mar 11, 2016	$6.13	$6.31	$5.88	$6.17	762,800
Mar 14, 2016 – Mar 18, 2016	$6.12	$6.57	$5.98	$6.53	625,700
Mar 21, 2016 – Mar 24, 2016	$6.54	$6.62	$6.30	$6.56	620,000
Mar 28, 2016 – Apr 1, 2016	$6.53	$6.86	$6.40	$6.82	558,700
Apr 4, 2016 – Apr 8, 2016	$6.84	$6.85	$6.44	$6.77	658,700
Apr 11, 2016 – Apr 15, 2016	$6.81	$6.90	$6.64	$6.72	363,200
Apr 18, 2016 – Apr 22, 2016	$6.64	$6.87	$6.61	$6.80	572,500
Apr 25, 2016 – Apr 29, 2016	$6.83	$6.98	$6.75	$6.94	427,200
May 2, 2016 – May 6, 2016	$6.80	$6.94	$5.23	$5.68	2,948,300
May 9, 2016 – May 13, 2016	$5.70	$6.19	$5.48	$5.92	1,832,900
May 16, 2016 – May 20, 2016	$5.98	$6.04	$5.79	$5.86	924,700
May 23, 2016 – May 27, 2016	$5.92	$6.13	$5.85	$6.10	711,800
May 30, 2016 – Jun 3, 2016	$6.09	$6.30	$6.05	$6.27	809,700
Jun 6, 2016 – Jun 10, 2016	$6.26	$6.31	$6.11	$6.22	1,216,000
Jun 13, 2016 – Jun 17, 2016	$6.22	$6.33	$6.09	$6.19	790,900
Jun 20, 2016 – Jun 24, 2016	$6.23	$6.33	$6.14	$6.28	707,000
Jun 27, 2016 – Jul 1, 2016	$6.31	$6.55	$6.11	$6.54	932,600
Jul 4, 2016 – Jul 8, 2016	$6.52	$6.62	$6.41	$6.57	380,600
Jul 11, 2016 – Jul 15, 2016	$6.59	$6.71	$6.59	$6.69	597,600
Jul 18, 2016 – Jul 22, 2016	$6.71	$6.88	$6.71	$6.88	611,300
Jul 25, 2016 – Jul 29, 2016	$6.84	$6.89	$6.57	$6.65	4,833,400
Aug 1, 2016 – Aug 5, 2016	$6.66	$6.66	$6.59	$6.65	1,880,000
Aug 8, 2016 – Aug 12, 2016	$6.63	$6.67	$6.52	$6.58	1,495,800
Aug 15, 2016 – Aug 19, 2016	$6.58	$6.67	$6.53	$6.62	1,095,400
Aug 22, 2016 – Aug 26, 2016	$6.61	$6.70	$6.58	$6.64	1,487,100
Aug 29, 2016 – Sep 2, 2016	$6.67	$6.81	$6.63	$6.80	1,635,200
Sep 5, 2016 – Sep 9, 2016	$6.80	$6.87	$6.67	$6.67	1,071,600
Sep 12, 2016 – Sep 16, 2016	$6.67	$6.70	$6.35	$6.66	1,204,700
Sep 19, 2016 – Sep 23, 2016	$6.66	$6.75	$6.60	$6.65	732,800
Sep 26, 2016 – Sep 30, 2016	$6.63	$6.81	$6.53	$6.74	1,131,900
Oct 3, 2016 – Oct 7, 2016	$6.74	$6.83	$6.57	$6.60	627,100
Oct 10, 2016 – Oct 14, 2016	$6.62	$6.66	$6.45	$6.53	686,000
Oct 17, 2016 – Oct 21, 2016	$6.55	$6.71	$6.52	$6.69	726,500
Oct 24, 2016 – Oct 28, 2016	$6.71	$6.76	$6.53	$6.61	998,100
Oct 31, 2016 – Nov 4, 2016	$6.64	$6.64	$5.78	$5.82	1,913,400
Nov 7, 2016 – Nov 11, 2016	$5.92	$6.34	$5.61	$6.26	1,880,800
Nov 14, 2016 – Nov 18, 2016	$6.26	$6.46	$6.18	$6.45	1,089,800
Nov 21, 2016 – Nov 25, 2016	$6.47	$6.57	$6.42	$6.57	729,600
Nov 28, 2016 – Dec 2, 2016	$6.57	$6.64	$6.48	$6.53	1,107,200
Dec 5, 2016 – Dec 9, 2016	$6.56	$6.58	$6.36	$6.55	1,111,200
Dec 12, 2016 – Dec 16, 2016	$6.52	$6.52	$6.30	$6.39	2,190,200
Dec 19, 2016 – Dec 23, 2016	$6.38	$6.56	$6.38	$6.46	951,900
Dec 26, 2016 – Dec 30, 2016	$6.48	$6.52	$6.31	$6.43	789,400
Jan 2, 2017 – Jan 6, 2017	$6.47	$6.75	$6.42	$6.73	906,800
Jan 9, 2017 – Jan 13, 2017	$6.72	$6.75	$6.59	$6.68	600,500
Jan 16, 2017 – Jan 20, 2017	$6.68	$6.69	$6.57	$6.69	654,000
Jan 23, 2017 – Jan 27, 2017	$6.69	$6.80	$6.66	$6.76	824,700
Jan 30, 2017 – Feb 3, 2017	$6.75	$6.80	$6.63	$6.77	877,100
Feb 6, 2017 – Feb 10, 2017	$6.76	$6.98	$6.69	$6.95	816,100
Feb 13, 2017 – Feb 17, 2017	$6.98	$7.00	$6.89	$6.98	908,500
Feb 20, 2017 – Feb 24, 2017	$7.01	$7.13	$6.94	$7.05	1,140,500
Feb 27, 2017 – Mar 3, 2017	$7.05	$7.10	$6.74	$6.79	6,563,100
Mar 6, 2017 – Mar 10, 2017	$6.76	$6.79	$6.50	$6.62	2,686,900
Mar 13, 2017 – Mar 17, 2017	$6.63	$6.83	$6.57	$6.80	1,570,100
Mar 20, 2017 – Mar 24, 2017	$6.80	$6.82	$6.60	$6.69	1,254,900
Mar 27, 2017 – Mar 31, 2017	$6.66	$6.87	$6.64	$6.85	1,613,700
Apr 3, 2017 – Apr 7, 2017	$6.85	$6.85	$6.60	$6.67	1,262,300
Apr 10, 2017 – Apr 13, 2017	$6.67	$6.75	$6.64	$6.65	663,800
Apr 17, 2017 – Apr 21, 2017	$6.67	$6.78	$6.65	$6.74	946,000
Apr 24, 2017 – Apr 28, 2017	$6.79	$6.87	$6.73	$6.79	1,026,400
May 1, 2017 – May 5, 2017	$6.82	$6.82	$6.40	$6.59	1,663,700
May 8, 2017 – May 12, 2017	$6.62	$6.62	$6.32	$6.45	1,225,300
May 15, 2017 – May 19, 2017	$6.49	$6.63	$6.44	$6.53	1,150,300
May 22, 2017 – May 26, 2017	$6.58	$6.64	$6.49	$6.57	863,700
May 29, 2017 – Jun 2, 2017	$6.57	$6.58	$6.34	$6.50	1,360,300
Jun 5, 2017 – Jun 9, 2017	$6.49	$6.53	$6.36	$6.47	1,316,700
Jun 12, 2017 – Jun 16, 2017	$6.44	$6.59	$6.44	$6.50	1,060,900
Jun 19, 2017 – Jun 23, 2017	$6.53	$6.55	$6.41	$6.52	1,041,400
Jun 26, 2017 – Jun 30, 2017	$6.53	$6.64	$6.44	$6.48	1,222,500
Jul 3, 2017 – Jul 7, 2017	$6.51	$6.56	$6.44	$6.47	571,500
Jul 10, 2017 – Jul 14, 2017	$6.45	$6.49	$6.39	$6.46	1,084,800
Jul 17, 2017 – Jul 21, 2017	$6.47	$6.50	$6.42	$6.44	885,200
Jul 24, 2017 – Jul 28, 2017	$6.44	$6.46	$6.34	$6.39	1,022,700
Jul 31, 2017 – Aug 4, 2017	$6.39	$6.42	$5.36	$5.38	4,644,400
Aug 7, 2017 – Aug 11, 2017	$5.36	$5.41	$4.95	$5.09	3,828,800
Aug 14, 2017 – Aug 18, 2017	$5.09	$5.21	$4.88	$4.92	2,103,100
Aug 21, 2017 – Aug 25, 2017	$4.92	$5.02	$4.85	$4.99	1,473,900
Aug 28, 2017 – Sep 1, 2017	$5.16	$5.17	$5.00	$5.09	2,364,200
Sep 4, 2017 – Sep 8, 2017	$5.08	$5.09	$4.88	$5.02	1,975,500
Sep 11, 2017 – Sep 15, 2017	$5.01	$5.25	$5.00	$5.25	1,942,100
Sep 18, 2017 – Sep 22, 2017	$5.25	$5.35	$5.21	$5.34	1,699,200
Sep 25, 2017 – Sep 29, 2017	$5.35	$5.44	$5.28	$5.43	1,268,800
Oct 2, 2017 – Oct 6, 2017	$5.44	$5.46	$5.28	$5.31	1,388,400
Oct 9, 2017 – Oct 13, 2017	$5.32	$5.34	$5.22	$5.26	1,238,800
Oct 16, 2017 – Oct 20, 2017	$5.28	$5.31	$4.74	$4.95	4,063,000
Oct 23, 2017 – Oct 27, 2017	$4.99	$5.00	$4.72	$4.75	1,882,500
Oct 30, 2017 – Nov 3, 2017	$4.76	$4.78	$3.39	$3.74	8,344,600
Nov 6, 2017 – Nov 10, 2017	$3.70	$3.75	$3.62	$3.64	3,545,200
Nov 13, 2017 – Nov 17, 2017	$3.62	$3.66	$3.51	$3.66	3,146,300
Nov 20, 2017 – Nov 24, 2017	$3.64	$3.72	$3.58	$3.65	1,769,500
Nov 27, 2017 – Dec 1, 2017	$3.62	$3.77	$3.58	$3.72	2,581,800
Dec 4, 2017 – Dec 8, 2017	$3.74	$3.80	$3.61	$3.70	3,511,100
Dec 11, 2017 – Dec 15, 2017	$3.74	$3.88	$3.68	$3.84	3,640,500
Dec 18, 2017 – Dec 22, 2017	$3.88	$3.92	$3.78	$3.81	3,846,900
Dec 25, 2017 – Dec 29, 2017	$3.77	$3.82	$3.70	$3.72	3,258,900
Jan 1, 2018 – Jan 5, 2018	$3.74	$3.81	$3.68	$3.69	1,542,500
Jan 8, 2018 – Jan 12, 2018	$3.69	$3.99	$3.65	$3.99	2,518,000
Jan 15, 2018 – Jan 19, 2018	$4.01	$4.05	$3.95	$4.03	1,919,000
Jan 22, 2018 – Jan 26, 2018	$4.01	$4.24	$3.99	$4.21	2,661,500
Jan 29, 2018 – Feb 2, 2018	$4.21	$4.25	$4.12	$4.16	2,423,500
Feb 5, 2018 – Feb 9, 2018	$4.12	$4.27	$3.93	$4.21	3,275,700
Feb 12, 2018 – Feb 16, 2018	$4.23	$4.39	$4.22	$4.39	2,194,000
Feb 19, 2018 – Feb 23, 2018	$4.36	$4.41	$4.29	$4.34	1,010,700
Feb 26, 2018 – Mar 2, 2018	$4.32	$4.73	$4.25	$4.55	2,618,800
Mar 5, 2018 – Mar 9, 2018	$4.54	$4.75	$4.52	$4.73	2,678,900
Mar 12, 2018 – Mar 16, 2018	$4.71	$4.78	$4.59	$4.66	1,753,100
Mar 19, 2018 – Mar 23, 2018	$4.68	$4.77	$4.56	$4.58	1,718,200
Mar 26, 2018 – Mar 29, 2018	$4.61	$4.62	$4.43	$4.48	1,397,700
Apr 2, 2018 – Apr 6, 2018	$4.46	$4.99	$4.39	$4.67	4,673,700
Apr 9, 2018 – Apr 13, 2018	$4.65	$4.80	$4.61	$4.72	2,439,600
Apr 16, 2018 – Apr 20, 2018	$4.70	$4.75	$4.64	$4.73	1,641,100
Apr 23, 2018 – Apr 27, 2018	$4.73	$4.75	$4.64	$4.65	1,746,000
Apr 30, 2018 – May 4, 2018	$4.65	$4.68	$4.48	$4.59	2,065,000
May 7, 2018 – May 11, 2018	$4.60	$4.62	$4.56	$4.58	1,427,700
May 14, 2018 – May 18, 2018	$4.57	$4.60	$4.53	$4.56	1,780,600
May 21, 2018 – May 25, 2018	$4.55	$4.58	$4.53	$4.56	1,109,000
May 28, 2018 – Jun 1, 2018	$4.56	$4.57	$4.52	$4.55	1,494,800
Jun 4, 2018 – Jun 8, 2018	$4.55	$4.58	$4.51	$4.54	998,000
Jun 11, 2018 – Jun 15, 2018	$4.53	$4.57	$4.52	$4.56	1,483,500
Jun 18, 2018 – Jun 22, 2018	$4.55	$4.71	$4.54	$4.62	1,413,800
Jun 25, 2018 – Jun 29, 2018	$4.62	$4.70	$4.59	$4.63	1,587,200
Jul 2, 2018 – Jul 6, 2018	$4.62	$4.79	$4.59	$4.74	1,043,500
Jul 9, 2018 – Jul 13, 2018	$4.74	$4.79	$4.73	$4.75	1,197,000
Jul 16, 2018 – Jul 20, 2018	$4.73	$4.88	$4.73	$4.79	1,738,200
Jul 23, 2018 – Jul 27, 2018	$4.80	$4.99	$4.79	$4.81	2,401,400
Jul 30, 2018 – Aug 3, 2018	$4.81	$4.99	$4.70	$4.97	2,163,400
Aug 6, 2018 – Aug 10, 2018	$5.08	$5.08	$4.85	$4.98	3,118,000
Aug 13, 2018 – Aug 17, 2018	$4.95	$4.99	$4.92	$4.95	2,288,300
Aug 20, 2018 – Aug 24, 2018	$4.96	$4.96	$4.87	$4.89	1,872,900
Aug 27, 2018 – Aug 31, 2018	$4.89	$5.02	$4.87	$5.00	2,074,600
Sep 3, 2018 – Sep 7, 2018	$4.96	$5.03	$4.74	$4.86	2,680,200
Sep 10, 2018 – Sep 14, 2018	$4.87	$5.01	$4.78	$4.78	2,323,600
Sep 17, 2018 – Sep 21, 2018	$4.78	$4.80	$4.72	$4.78	2,746,600
Sep 24, 2018 – Sep 28, 2018	$4.76	$4.82	$4.68	$4.72	2,287,300
Oct 1, 2018 – Oct 5, 2018	$4.73	$4.84	$4.70	$4.78	2,210,000
Oct 8, 2018 – Oct 12, 2018	$4.78	$4.82	$4.71	$4.73	1,658,200
Oct 15, 2018 – Oct 19, 2018	$4.73	$4.79	$4.73	$4.74	1,239,300
Oct 22, 2018 – Oct 26, 2018	$4.76	$4.77	$4.71	$4.71	1,454,800
Oct 29, 2018 – Nov 2, 2018	$4.72	$4.80	$4.70	$4.71	1,871,900
Nov 5, 2018 – Nov 9, 2018	$4.70	$4.82	$4.70	$4.81	1,993,900
Nov 12, 2018 – Nov 16, 2018	$4.81	$4.85	$4.70	$4.74	1,635,000
Nov 19, 2018 – Nov 23, 2018	$4.73	$4.77	$4.65	$4.69	1,408,100
Nov 26, 2018 – Nov 30, 2018	$4.70	$4.76	$4.63	$4.73	1,936,900
Dec 3, 2018 – Dec 7, 2018	$4.74	$4.77	$4.63	$4.70	1,266,800
Dec 10, 2018 – Dec 14, 2018	$4.68	$4.72	$4.57	$4.58	1,562,100
Dec 17, 2018 – Dec 21, 2018	$4.55	$4.59	$4.16	$4.21	2,660,200
Dec 24, 2018 – Dec 28, 2018	$4.18	$4.39	$4.15	$4.30	1,117,100
Dec 31, 2018 – Jan 4, 2019	$4.32	$4.54	$4.25	$4.52	1,236,400
Jan 7, 2019 – Jan 11, 2019	$4.52	$4.67	$4.52	$4.61	965,400
Jan 14, 2019 – Jan 18, 2019	$4.60	$4.66	$4.55	$4.58	947,500
Jan 21, 2019 – Jan 25, 2019	$4.56	$4.66	$4.53	$4.63	568,700
Jan 28, 2019 – Feb 1, 2019	$4.61	$4.73	$4.61	$4.70	913,000
Feb 4, 2019 – Feb 8, 2019	$4.67	$4.72	$4.60	$4.61	814,200
Feb 11, 2019 – Feb 15, 2019	$4.60	$4.65	$4.57	$4.61	585,300
Feb 18, 2019 – Feb 22, 2019	$4.61	$4.77	$4.58	$4.75	825,200
Feb 25, 2019 – Mar 1, 2019	$4.74	$4.81	$4.54	$4.67	2,214,000
Mar 4, 2019 – Mar 8, 2019	$4.67	$4.75	$4.62	$4.68	931,800
Mar 11, 2019 – Mar 15, 2019	$4.68	$4.81	$4.63	$4.78	1,489,400
Mar 18, 2019 – Mar 22, 2019	$4.78	$4.86	$4.74	$4.75	1,314,100
Mar 25, 2019 – Mar 29, 2019	$4.74	$4.82	$4.72	$4.73	588,700
Apr 1, 2019 – Apr 5, 2019	$4.74	$4.86	$4.74	$4.85	814,000
Apr 8, 2019 – Apr 12, 2019	$4.80	$4.85	$4.76	$4.80	775,700
Apr 15, 2019 – Apr 18, 2019	$4.78	$4.82	$4.74	$4.76	666,600
Apr 22, 2019 – Apr 26, 2019	$4.75	$4.81	$4.73	$4.78	929,400
Apr 29, 2019 – May 3, 2019	$4.78	$4.85	$4.75	$4.84	2,258,900
May 6, 2019 – May 10, 2019	$4.80	$4.90	$4.75	$4.86	1,432,000
May 13, 2019 – May 17, 2019	$4.83	$4.99	$4.83	$4.96	1,000,400
May 20, 2019 – May 24, 2019	$4.96	$4.98	$4.86	$4.88	657,900
May 27, 2019 – May 31, 2019	$4.87	$4.90	$4.77	$4.78	605,000
Jun 3, 2019 – Jun 7, 2019	$4.76	$4.79	$4.71	$4.76	726,100
Jun 10, 2019 – Jun 14, 2019	$4.77	$4.86	$4.75	$4.85	512,600
Jun 17, 2019 – Jun 21, 2019	$4.86	$4.97	$4.81	$4.84	756,400
Jun 24, 2019 – Jun 28, 2019	$4.84	$4.90	$4.79	$4.81	816,100
Jul 1, 2019 – Jul 5, 2019	$4.82	$4.85	$4.78	$4.84	387,300
Jul 8, 2019 – Jul 12, 2019	$4.82	$4.88	$4.79	$4.82	468,300
Jul 15, 2019 – Jul 19, 2019	$4.83	$4.90	$4.82	$4.83	425,600
Jul 22, 2019 – Jul 26, 2019	$4.85	$4.91	$4.82	$4.84	457,800
Jul 29, 2019 – Aug 2, 2019	$4.83	$4.90	$4.76	$4.82	541,100
Aug 5, 2019 – Aug 9, 2019	$4.79	$4.82	$4.71	$4.74	624,700
Aug 12, 2019 – Aug 16, 2019	$4.73	$4.78	$4.69	$4.75	597,300
Aug 19, 2019 – Aug 23, 2019	$4.75	$4.86	$4.70	$4.83	911,500
Aug 26, 2019 – Aug 30, 2019	$4.83	$4.90	$4.81	$4.89	1,035,400
Sep 2, 2019 – Sep 6, 2019	$4.88	$4.93	$4.85	$4.91	956,500
Sep 9, 2019 – Sep 13, 2019	$4.91	$5.02	$4.89	$5.00	756,500
Sep 16, 2019 – Sep 20, 2019	$4.99	$5.13	$4.96	$5.06	714,700
Sep 23, 2019 – Sep 27, 2019	$5.03	$5.09	$5.00	$5.08	586,100
Sep 30, 2019 – Oct 4, 2019	$5.08	$5.08	$4.88	$5.02	507,400
Oct 7, 2019 – Oct 11, 2019	$5.01	$5.07	$4.97	$5.04	477,800
Oct 14, 2019 – Oct 18, 2019	$5.01	$5.10	$4.95	$5.07	418,200
Oct 21, 2019 – Oct 25, 2019	$5.06	$5.08	$4.96	$5.02	416,400
Oct 28, 2019 – Nov 1, 2019	$5.02	$5.15	$4.99	$5.13	464,500
Nov 4, 2019 – Nov 8, 2019	$5.13	$5.16	$5.06	$5.11	506,000
Nov 11, 2019 – Nov 15, 2019	$5.11	$5.15	$5.07	$5.08	350,800
Nov 18, 2019 – Nov 22, 2019	$5.10	$5.15	$5.08	$5.13	547,100
Nov 25, 2019 – Nov 29, 2019	$5.13	$5.16	$5.10	$5.16	253,000
Dec 2, 2019 – Dec 6, 2019	$5.17	$5.20	$5.09	$5.15	637,200
Dec 9, 2019 – Dec 13, 2019	$5.15	$5.25	$5.14	$5.19	478,900
Dec 16, 2019 – Dec 20, 2019	$5.21	$5.32	$5.20	$5.20	936,900
Dec 23, 2019 – Dec 27, 2019	$5.21	$5.25	$5.16	$5.18	343,100
Dec 30, 2019 – Jan 3, 2020	$5.17	$5.21	$5.13	$5.18	535,800
Jan 6, 2020 – Jan 10, 2020	$5.18	$5.29	$5.16	$5.26	592,900
Jan 13, 2020 – Jan 17, 2020	$5.25	$5.33	$5.21	$5.26	476,200
Jan 20, 2020 – Jan 24, 2020	$5.24	$5.31	$5.22	$5.23	323,000
Jan 27, 2020 – Jan 31, 2020	$5.19	$5.26	$5.17	$5.18	622,000
Feb 3, 2020 – Feb 7, 2020	$5.18	$5.26	$5.17	$5.26	495,100
Feb 10, 2020 – Feb 14, 2020	$5.26	$5.28	$5.21	$5.28	398,200
Feb 17, 2020 – Feb 21, 2020	$5.27	$5.31	$5.18	$5.18	355,500
Feb 24, 2020 – Feb 28, 2020	$5.15	$5.17	$4.68	$4.75	1,226,300
Mar 2, 2020 – Mar 6, 2020	$4.74	$5.14	$4.74	$4.94	1,405,100
Mar 9, 2020 – Mar 13, 2020	$4.71	$4.81	$3.87	$4.21	1,507,100
Mar 16, 2020 – Mar 20, 2020	$3.67	$3.96	$2.39	$3.21	3,052,300
Mar 23, 2020 – Mar 27, 2020	$3.21	$4.11	$2.79	$3.83	2,249,800
Mar 30, 2020 – Apr 3, 2020	$3.85	$4.04	$3.29	$3.33	1,725,900
Apr 6, 2020 – Apr 9, 2020	$3.40	$4.01	$3.24	$3.68	1,884,600
Apr 13, 2020 – Apr 17, 2020	$3.70	$3.80	$3.30	$3.45	1,238,500
Apr 20, 2020 – Apr 24, 2020	$3.37	$3.48	$3.12	$3.41	1,145,000
Apr 27, 2020 – May 1, 2020	$3.40	$3.69	$3.29	$3.39	1,382,700
May 4, 2020 – May 8, 2020	$3.61	$3.67	$3.35	$3.49	2,004,300
May 11, 2020 – May 15, 2020	$3.46	$3.54	$3.18	$3.37	716,300
May 18, 2020 – May 22, 2020	$3.50	$3.68	$3.35	$3.55	793,200
May 25, 2020 – May 29, 2020	$3.62	$4.01	$3.62	$3.97	849,700
Jun 1, 2020 – Jun 5, 2020	$4.07	$4.37	$4.00	$4.22	1,525,200
Jun 8, 2020 – Jun 12, 2020	$4.32	$4.37	$3.87	$4.11	812,400
Jun 15, 2020 – Jun 19, 2020	$4.00	$4.14	$3.82	$3.84	630,000
Jun 22, 2020 – Jun 26, 2020	$3.82	$4.17	$3.81	$4.08	728,800
Jun 29, 2020 – Jul 2, 2020	$4.06	$4.16	$3.98	$4.08	405,800
Jul 6, 2020 – Jul 10, 2020	$4.12	$4.12	$3.81	$3.90	457,400
Jul 13, 2020 – Jul 17, 2020	$3.92	$4.04	$3.86	$3.93	541,300
Jul 20, 2020 – Jul 24, 2020	$3.85	$4.12	$3.84	$3.96	466,200
Jul 27, 2020 – Jul 31, 2020	$3.96	$4.01	$3.86	$3.97	221,900
Aug 3, 2020 – Aug 7, 2020	$3.98	$4.36	$3.94	$4.30	413,100
Aug 10, 2020 – Aug 14, 2020	$4.28	$4.40	$4.09	$4.31	991,800
Aug 17, 2020 – Aug 21, 2020	$4.27	$4.51	$4.26	$4.28	589,000
Aug 24, 2020 – Aug 28, 2020	$4.33	$4.42	$4.25	$4.36	648,600
Aug 31, 2020 – Sep 4, 2020	$4.35	$4.38	$4.23	$4.31	561,900
Sep 7, 2020 – Sep 11, 2020	$4.31	$4.40	$4.24	$4.26	326,400
Sep 14, 2020 – Sep 18, 2020	$4.25	$4.36	$4.19	$4.30	645,000
Sep 21, 2020 – Sep 25, 2020	$4.25	$4.36	$4.09	$4.21	425,100
Sep 28, 2020 – Oct 2, 2020	$4.26	$4.43	$4.22	$4.40	400,700
Oct 5, 2020 – Oct 9, 2020	$4.42	$4.42	$4.28	$4.34	611,600
Oct 12, 2020 – Oct 16, 2020	$4.32	$4.35	$4.23	$4.34	372,400
Oct 19, 2020 – Oct 23, 2020	$4.33	$4.44	$4.26	$4.29	618,600
Oct 26, 2020 – Oct 30, 2020	$4.26	$4.28	$3.94	$4.00	702,200
Nov 2, 2020 – Nov 6, 2020	$4.02	$4.28	$3.99	$4.19	493,800
Nov 9, 2020 – Nov 13, 2020	$4.28	$4.59	$4.24	$4.46	1,346,500
Nov 16, 2020 – Nov 20, 2020	$4.52	$4.65	$4.43	$4.63	1,170,500
Nov 23, 2020 – Nov 27, 2020	$4.66	$4.80	$4.63	$4.75	632,500
Nov 30, 2020 – Dec 4, 2020	$4.72	$4.93	$4.69	$4.88	800,500
Dec 7, 2020 – Dec 11, 2020	$4.89	$5.09	$4.79	$4.99	1,147,500
Dec 14, 2020 – Dec 18, 2020	$4.99	$5.07	$4.91	$4.98	611,800
Dec 21, 2020 – Dec 24, 2020	$4.98	$5.08	$4.89	$4.94	1,085,100
Dec 28, 2020 – Dec 31, 2020	$4.95	$5.04	$4.86	$4.99	938,800
Jan 4, 2021 – Jan 8, 2021	$4.99	$5.04	$4.85	$4.90	1,158,200
Jan 11, 2021 – Jan 15, 2021	$4.89	$4.98	$4.86	$4.96	968,600
Jan 18, 2021 – Jan 22, 2021	$4.96	$5.14	$4.90	$4.96	1,216,200
Jan 25, 2021 – Jan 29, 2021	$4.95	$5.02	$4.79	$4.79	1,412,700
Feb 1, 2021 – Feb 5, 2021	$4.79	$5.05	$4.79	$4.99	1,493,000
Feb 8, 2021 – Feb 12, 2021	$4.98	$5.20	$4.96	$5.10	2,012,100
Feb 15, 2021 – Feb 19, 2021	$5.13	$5.15	$5.04	$5.05	1,293,800
Feb 22, 2021 – Feb 26, 2021	$5.08	$5.31	$5.07	$5.26	1,573,900
Mar 1, 2021 – Mar 5, 2021	$5.39	$5.56	$5.34	$5.39	2,115,400
Mar 8, 2021 – Mar 12, 2021	$5.43	$5.57	$5.37	$5.56	1,508,000
Mar 15, 2021 – Mar 19, 2021	$5.56	$5.70	$5.42	$5.50	3,666,600
Mar 22, 2021 – Mar 26, 2021	$5.50	$5.68	$5.39	$5.52	1,467,400
Mar 29, 2021 – Apr 1, 2021	$5.51	$5.62	$5.47	$5.62	1,174,100
Apr 5, 2021 – Apr 9, 2021	$5.62	$5.74	$5.61	$5.67	1,290,900
Apr 12, 2021 – Apr 16, 2021	$5.67	$5.72	$5.65	$5.71	887,700
Apr 19, 2021 – Apr 23, 2021	$5.72	$5.74	$5.65	$5.68	833,600
Apr 26, 2021 – Apr 30, 2021	$5.70	$5.78	$5.67	$5.74	924,100
May 3, 2021 – May 7, 2021	$5.73	$5.83	$5.65	$5.80	1,400,500
May 10, 2021 – May 14, 2021	$5.82	$5.84	$5.67	$5.80	1,094,600
May 17, 2021 – May 21, 2021	$5.78	$5.97	$5.76	$5.88	1,834,200
May 24, 2021 – May 28, 2021	$5.90	$5.93	$5.72	$5.79	1,026,900
May 31, 2021 – Jun 4, 2021	$5.83	$5.94	$5.82	$5.91	1,016,900
Jun 7, 2021 – Jun 11, 2021	$5.91	$5.98	$5.85	$5.97	1,198,500
Jun 14, 2021 – Jun 18, 2021	$5.97	$5.99	$5.73	$5.82	1,778,300
Jun 21, 2021 – Jun 25, 2021	$5.82	$6.11	$5.79	$5.97	1,314,800
Jun 28, 2021 – Jul 2, 2021	$6.09	$6.12	$5.88	$6.04	1,727,500
Jul 5, 2021 – Jul 9, 2021	$6.06	$6.08	$5.83	$6.02	905,300
Jul 12, 2021 – Jul 16, 2021	$6.02	$6.07	$5.89	$5.93	916,100
Jul 19, 2021 – Jul 23, 2021	$5.89	$6.02	$5.73	$5.94	1,088,400
Jul 26, 2021 – Jul 30, 2021	$5.95	$6.05	$5.86	$6.04	767,200
Aug 2, 2021 – Aug 6, 2021	$6.06	$6.20	$5.90	$6.17	715,700
Aug 9, 2021 – Aug 13, 2021	$6.18	$6.23	$6.12	$6.21	774,700
Aug 16, 2021 – Aug 20, 2021	$6.20	$6.25	$6.01	$6.12	915,000
Aug 23, 2021 – Aug 27, 2021	$6.15	$6.22	$6.02	$6.11	858,600
Aug 30, 2021 – Sep 3, 2021	$6.14	$6.24	$6.04	$6.21	1,077,800
Sep 6, 2021 – Sep 10, 2021	$6.17	$6.23	$6.06	$6.19	831,400
Sep 13, 2021 – Sep 17, 2021	$6.21	$6.27	$6.13	$6.17	1,368,900
Sep 20, 2021 – Sep 24, 2021	$6.13	$6.40	$6.04	$6.31	1,518,100
Sep 27, 2021 – Oct 1, 2021	$6.35	$6.40	$6.29	$6.38	1,216,200
Oct 4, 2021 – Oct 8, 2021	$6.38	$6.41	$6.19	$6.38	1,088,900
Oct 11, 2021 – Oct 15, 2021	$6.40	$6.42	$6.32	$6.38	812,600
Oct 18, 2021 – Oct 22, 2021	$6.38	$6.40	$6.27	$6.29	817,000
Oct 25, 2021 – Oct 29, 2021	$6.31	$6.46	$6.23	$6.46	1,321,700
Nov 1, 2021 – Nov 5, 2021	$6.46	$6.56	$6.39	$6.55	1,116,100
Nov 8, 2021 – Nov 12, 2021	$6.54	$6.63	$6.46	$6.54	1,415,200
Nov 15, 2021 – Nov 19, 2021	$6.56	$6.58	$6.40	$6.44	739,800
Nov 22, 2021 – Nov 26, 2021	$6.47	$6.56	$6.30	$6.36	797,300
Nov 29, 2021 – Dec 3, 2021	$6.40	$6.55	$6.27	$6.46	1,533,700
Dec 6, 2021 – Dec 10, 2021	$6.48	$6.52	$6.33	$6.40	653,300
Dec 13, 2021 – Dec 17, 2021	$6.41	$6.44	$6.19	$6.22	1,035,400
Dec 20, 2021 – Dec 23, 2021	$6.26	$6.46	$6.14	$6.43	587,500
Dec 27, 2021 – Dec 31, 2021	$6.45	$6.47	$6.36	$6.45	755,600
Jan 3, 2022 – Jan 7, 2022	$6.47	$6.53	$6.40	$6.47	659,200
Jan 10, 2022 – Jan 14, 2022	$6.48	$6.55	$6.36	$6.39	744,900
Jan 17, 2022 – Jan 21, 2022	$6.39	$6.45	$6.21	$6.21	752,000
Jan 24, 2022 – Jan 28, 2022	$6.19	$6.37	$5.97	$6.28	854,100
Jan 31, 2022 – Feb 4, 2022	$6.24	$6.57	$6.24	$6.55	702,400
Feb 7, 2022 – Feb 11, 2022	$6.57	$6.61	$6.47	$6.49	797,100
Feb 14, 2022 – Feb 18, 2022	$6.48	$6.57	$6.39	$6.46	782,100
Feb 21, 2022 – Feb 25, 2022	$6.43	$6.57	$6.27	$6.50	918,200
Feb 28, 2022 – Mar 4, 2022	$6.48	$6.55	$6.34	$6.40	1,501,000
Mar 7, 2022 – Mar 11, 2022	$6.59	$6.59	$5.88	$6.07	7,559,600
Mar 14, 2022 – Mar 18, 2022	$6.08	$6.20	$5.99	$6.08	5,301,500
Mar 21, 2022 – Mar 25, 2022	$6.10	$6.31	$6.10	$6.23	3,455,500
Mar 28, 2022 – Apr 1, 2022	$6.20	$6.32	$6.13	$6.27	3,744,500
Apr 4, 2022 – Apr 8, 2022	$6.26	$6.33	$6.11	$6.30	3,540,100
Apr 11, 2022 – Apr 14, 2022	$6.29	$6.41	$6.26	$6.33	2,779,100
Apr 18, 2022 – Apr 22, 2022	$6.31	$6.58	$6.27	$6.30	5,033,000
Apr 25, 2022 – Apr 29, 2022	$6.26	$6.31	$6.08	$6.09	3,637,500
May 2, 2022 – May 6, 2022	$6.07	$6.24	$5.90	$6.24	4,254,800
May 9, 2022 – May 13, 2022	$6.20	$6.31	$5.99	$6.08	3,478,300
May 16, 2022 – May 20, 2022	$6.10	$6.27	$5.93	$6.05	3,900,300
May 23, 2022 – May 27, 2022	$6.08	$6.29	$5.98	$6.25	2,675,000
May 30, 2022 – Jun 3, 2022	$6.25	$6.28	$6.16	$6.22	1,981,000
Jun 6, 2022 – Jun 10, 2022	$6.25	$6.27	$6.06	$6.17	3,235,500
Jun 13, 2022 – Jun 17, 2022	$6.04	$6.07	$5.65	$5.69	6,321,000
Jun 20, 2022 – Jun 24, 2022	$5.75	$5.82	$5.62	$5.74	2,235,800
Jun 27, 2022 – Jul 1, 2022	$5.72	$5.89	$5.67	$5.82	2,780,500
Jul 4, 2022 – Jul 8, 2022	$5.76	$5.84	$5.70	$5.82	1,109,400
Jul 11, 2022 – Jul 15, 2022	$5.81	$5.84	$5.67	$5.78	1,530,100
Jul 18, 2022 – Jul 22, 2022	$5.87	$5.98	$5.79	$5.90	1,386,800
Jul 25, 2022 – Jul 29, 2022	$5.90	$6.09	$5.82	$6.02	1,570,400
Aug 1, 2022 – Aug 5, 2022	$6.02	$6.12	$5.97	$6.09	1,915,900
Aug 8, 2022 – Aug 12, 2022	$6.12	$6.41	$6.12	$6.37	2,728,300
Aug 15, 2022 – Aug 19, 2022	$6.37	$6.40	$6.21	$6.22	1,816,300
Aug 22, 2022 – Aug 26, 2022	$6.19	$6.28	$6.13	$6.17	1,412,100
Aug 29, 2022 – Sep 2, 2022	$6.17	$6.18	$5.95	$6.01	2,698,800
Sep 5, 2022 – Sep 9, 2022	$6.01	$6.11	$5.84	$6.10	1,512,300
Sep 12, 2022 – Sep 16, 2022	$6.13	$6.14	$5.99	$6.04	2,704,300
Sep 19, 2022 – Sep 23, 2022	$5.96	$6.04	$5.49	$5.52	2,692,700
Sep 26, 2022 – Sep 30, 2022	$5.47	$5.50	$5.17	$5.19	3,590,800
Oct 3, 2022 – Oct 7, 2022	$5.23	$5.49	$5.05	$5.14	2,225,600
Oct 10, 2022 – Oct 14, 2022	$5.14	$5.32	$4.95	$5.19	2,051,200
Oct 17, 2022 – Oct 21, 2022	$5.27	$5.43	$5.15	$5.23	1,969,800
Oct 24, 2022 – Oct 28, 2022	$5.19	$5.66	$5.19	$5.64	1,998,800
Oct 31, 2022 – Nov 4, 2022	$5.61	$5.72	$5.49	$5.62	1,546,500
Nov 7, 2022 – Nov 11, 2022	$5.65	$5.80	$5.59	$5.75	1,921,200
Nov 14, 2022 – Nov 18, 2022	$5.58	$5.77	$5.48	$5.64	2,056,500
Nov 21, 2022 – Nov 25, 2022	$5.62	$5.82	$5.62	$5.77	1,347,300
Nov 28, 2022 – Dec 2, 2022	$5.73	$5.82	$5.64	$5.76	2,121,600
Dec 5, 2022 – Dec 9, 2022	$5.77	$5.77	$5.52	$5.56	2,607,900
Dec 12, 2022 – Dec 16, 2022	$5.56	$5.72	$5.23	$5.30	3,240,400
Dec 19, 2022 – Dec 23, 2022	$5.29	$5.34	$5.17	$5.32	3,077,500
Dec 26, 2022 – Dec 30, 2022	$5.34	$5.40	$5.21	$5.25	2,243,600
Jan 2, 2023 – Jan 6, 2023	$5.29	$5.49	$5.25	$5.42	2,005,900
Jan 9, 2023 – Jan 13, 2023	$5.51	$5.80	$5.49	$5.71	2,305,600
Jan 16, 2023 – Jan 20, 2023	$5.72	$5.79	$5.57	$5.59	1,405,600
Jan 23, 2023 – Jan 27, 2023	$5.59	$5.66	$5.49	$5.66	1,813,700
Jan 30, 2023 – Feb 3, 2023	$5.61	$5.74	$5.57	$5.73	2,219,100
Feb 6, 2023 – Feb 10, 2023	$5.69	$5.72	$5.45	$5.58	2,467,200
Feb 13, 2023 – Feb 17, 2023	$5.56	$5.64	$5.49	$5.63	1,455,900
Feb 20, 2023 – Feb 24, 2023	$5.60	$5.82	$5.49	$5.57	2,340,300
Feb 27, 2023 – Mar 3, 2023	$5.58	$5.72	$5.43	$5.55	2,618,400
Mar 6, 2023 – Mar 10, 2023	$5.58	$5.66	$5.08	$5.12	4,172,000
Mar 13, 2023 – Mar 17, 2023	$5.08	$5.28	$4.95	$4.96	5,022,000
Mar 20, 2023 – Mar 24, 2023	$5.02	$5.19	$4.98	$5.15	2,557,500
Mar 27, 2023 – Mar 31, 2023	$5.20	$5.28	$5.10	$5.27	2,454,500
Apr 3, 2023 – Apr 6, 2023	$5.27	$5.30	$5.05	$5.10	1,353,100
Apr 10, 2023 – Apr 14, 2023	$5.09	$5.17	$4.95	$5.04	3,077,600
Apr 17, 2023 – Apr 21, 2023	$5.06	$5.16	$4.98	$5.00	1,727,100
Apr 24, 2023 – Apr 28, 2023	$5.01	$5.08	$4.92	$5.06	1,979,800
May 1, 2023 – May 5, 2023	$5.06	$5.10	$4.62	$4.81	2,915,200
May 8, 2023 – May 12, 2023	$4.80	$4.93	$4.75	$4.88	2,368,200
May 15, 2023 – May 19, 2023	$4.91	$5.24	$4.91	$5.21	2,611,900
May 22, 2023 – May 26, 2023	$5.24	$5.29	$5.18	$5.25	1,805,400
May 29, 2023 – Jun 2, 2023	$5.28	$5.32	$5.19	$5.28	1,758,300
Jun 5, 2023 – Jun 9, 2023	$5.34	$5.37	$5.22	$5.35	2,546,400
Jun 12, 2023 – Jun 16, 2023	$5.35	$5.52	$5.29	$5.30	3,831,100
Jun 19, 2023 – Jun 23, 2023	$5.30	$5.37	$5.19	$5.22	1,430,500
Jun 26, 2023 – Jun 30, 2023	$5.21	$5.43	$5.21	$5.37	1,432,200
Jul 3, 2023 – Jul 7, 2023	$5.38	$5.41	$5.21	$5.29	1,311,700
Jul 10, 2023 – Jul 14, 2023	$5.34	$5.43	$5.26	$5.41	2,906,700
Jul 17, 2023 – Jul 21, 2023	$5.41	$5.54	$5.39	$5.52	2,345,300
Jul 24, 2023 – Jul 28, 2023	$5.52	$5.72	$5.52	$5.70	2,424,000
Jul 31, 2023 – Aug 4, 2023	$5.73	$5.80	$5.65	$5.78	1,416,300
Aug 7, 2023 – Aug 11, 2023	$5.78	$6.26	$5.67	$6.26	2,821,300
Aug 14, 2023 – Aug 18, 2023	$6.26	$6.35	$6.15	$6.27	2,623,300
Aug 21, 2023 – Aug 25, 2023	$6.29	$6.33	$6.20	$6.28	2,989,100
Aug 28, 2023 – Sep 1, 2023	$6.33	$6.42	$6.30	$6.40	4,948,600
Sep 4, 2023 – Sep 8, 2023	$6.39	$6.39	$6.15	$6.27	2,267,500
Sep 11, 2023 – Sep 15, 2023	$6.27	$6.37	$6.26	$6.27	2,174,000
Sep 18, 2023 – Sep 22, 2023	$6.30	$6.34	$6.15	$6.20	1,308,000
Sep 25, 2023 – Sep 29, 2023	$6.20	$6.36	$6.11	$6.28	1,829,700
Oct 2, 2023 – Oct 6, 2023	$6.34	$6.39	$6.03	$6.32	3,368,300
Oct 9, 2023 – Oct 13, 2023	$6.31	$6.40	$6.28	$6.32	1,939,300
Oct 16, 2023 – Oct 20, 2023	$6.34	$6.46	$6.18	$6.23	2,184,700
Oct 23, 2023 – Oct 27, 2023	$6.23	$6.28	$6.06	$6.11	1,752,700
Oct 30, 2023 – Nov 3, 2023	$6.15	$6.57	$6.15	$6.55	1,580,200
Nov 6, 2023 – Nov 10, 2023	$6.55	$6.68	$6.29	$6.30	2,227,900
Nov 13, 2023 – Nov 17, 2023	$6.24	$6.35	$6.03	$6.30	2,734,700
Nov 20, 2023 – Nov 24, 2023	$6.30	$6.42	$6.28	$6.39	1,220,800
Nov 27, 2023 – Dec 1, 2023	$6.41	$6.42	$6.29	$6.39	2,610,400
Dec 4, 2023 – Dec 8, 2023	$6.39	$6.44	$6.24	$6.33	3,729,500
Dec 11, 2023 – Dec 15, 2023	$6.35	$6.45	$6.32	$6.38	5,043,500
Dec 18, 2023 – Dec 22, 2023	$6.39	$6.47	$6.30	$6.32	2,368,600
Dec 25, 2023 – Dec 29, 2023	$6.34	$6.36	$6.21	$6.23	2,607,100
Jan 1, 2024 – Jan 5, 2024	$6.21	$6.52	$6.21	$6.50	1,855,800
Jan 8, 2024 – Jan 12, 2024	$6.53	$6.53	$6.39	$6.45	1,630,700
Jan 15, 2024 – Jan 19, 2024	$6.46	$6.46	$6.33	$6.42	1,510,300
Jan 22, 2024 – Jan 26, 2024	$6.43	$6.69	$6.43	$6.69	1,751,200
Jan 29, 2024 – Feb 2, 2024	$6.69	$6.70	$6.36	$6.43	1,960,300
Feb 5, 2024 – Feb 9, 2024	$6.40	$6.45	$6.29	$6.41	1,926,200
Feb 12, 2024 – Feb 16, 2024	$6.42	$6.55	$6.38	$6.53	1,434,300
Feb 19, 2024 – Feb 23, 2024	$6.50	$7.06	$6.50	$6.99	2,447,800
Feb 26, 2024 – Mar 1, 2024	$7.10	$7.18	$6.98	$7.14	3,180,300
Mar 4, 2024 – Mar 8, 2024	$7.16	$7.23	$7.01	$7.23	4,006,900
Mar 11, 2024 – Mar 15, 2024	$7.19	$7.29	$6.79	$6.88	4,826,100
Mar 18, 2024 – Mar 22, 2024	$6.90	$6.91	$6.68	$6.73	3,443,900
Mar 25, 2024 – Mar 28, 2024	$6.73	$6.94	$6.70	$6.93	2,117,000
Apr 1, 2024 – Apr 5, 2024	$6.95	$6.96	$6.84	$6.93	1,972,600
Apr 8, 2024 – Apr 12, 2024	$6.96	$7.02	$6.82	$6.84	2,129,900
Apr 15, 2024 – Apr 19, 2024	$6.92	$6.98	$6.75	$6.85	1,763,900
Apr 22, 2024 – Apr 26, 2024	$6.87	$7.02	$6.87	$6.95	2,072,900
Apr 29, 2024 – May 3, 2024	$6.97	$7.14	$6.90	$7.06	1,648,200
May 6, 2024 – May 10, 2024	$7.11	$7.30	$7.01	$7.25	2,239,300
May 13, 2024 – May 17, 2024	$7.26	$7.40	$7.25	$7.34	1,651,900
May 20, 2024 – May 24, 2024	$7.32	$7.42	$7.26	$7.42	1,647,900
May 27, 2024 – May 31, 2024	$7.43	$7.51	$7.37	$7.49	1,298,900
Jun 3, 2024 – Jun 7, 2024	$7.53	$7.64	$7.45	$7.51	3,790,000
Jun 10, 2024 – Jun 14, 2024	$7.50	$7.65	$7.29	$7.36	2,242,000
Jun 17, 2024 – Jun 21, 2024	$7.33	$7.39	$7.22	$7.32	1,812,500
Jun 24, 2024 – Jun 28, 2024	$7.35	$7.49	$7.31	$7.45	1,591,500
Jul 1, 2024 – Jul 5, 2024	$7.46	$7.68	$7.39	$7.64	1,410,800
Jul 8, 2024 – Jul 12, 2024	$7.66	$7.77	$7.61	$7.73	1,407,900
Jul 15, 2024 – Jul 19, 2024	$7.73	$7.84	$7.63	$7.65	2,118,500
Jul 22, 2024 – Jul 26, 2024	$7.69	$7.79	$7.57	$7.76	1,232,500
Jul 29, 2024 – Aug 2, 2024	$7.80	$7.81	$7.47	$7.47	2,005,000
Aug 5, 2024 – Aug 9, 2024	$7.27	$7.79	$7.00	$7.63	2,626,300
Aug 12, 2024 – Aug 16, 2024	$7.65	$7.70	$7.46	$7.63	1,777,300
Aug 19, 2024 – Aug 23, 2024	$7.65	$7.74	$7.61	$7.73	1,965,200
Aug 26, 2024 – Aug 30, 2024	$7.78	$7.78	$7.63	$7.69	1,990,500
Sep 2, 2024 – Sep 6, 2024	$7.65	$7.77	$7.59	$7.65	2,332,700
Sep 9, 2024 – Sep 13, 2024	$7.71	$7.84	$7.60	$7.82	2,326,100
Sep 16, 2024 – Sep 20, 2024	$7.81	$7.86	$7.73	$7.75	1,706,800
Sep 23, 2024 – Sep 27, 2024	$7.75	$7.78	$7.66	$7.75	1,480,900
Sep 30, 2024 – Oct 4, 2024	$7.72	$7.75	$7.60	$7.73	1,648,100
Oct 7, 2024 – Oct 11, 2024	$7.73	$7.73	$7.54	$7.67	1,962,500
Oct 14, 2024 – Oct 18, 2024	$7.69	$7.75	$7.60	$7.65	1,366,300
Oct 21, 2024 – Oct 25, 2024	$7.67	$7.77	$7.61	$7.71	1,353,300
Oct 28, 2024 – Nov 1, 2024	$7.74	$7.79	$7.48	$7.53	1,456,000
Nov 4, 2024 – Nov 8, 2024	$7.52	$7.76	$7.35	$7.62	1,792,400
Nov 11, 2024 – Nov 15, 2024	$7.66	$7.87	$7.59	$7.82	1,559,500
Nov 18, 2024 – Nov 22, 2024	$7.86	$8.02	$7.82	$8.01	1,951,800
Nov 25, 2024 – Nov 29, 2024	$8.05	$8.09	$7.93	$8.04	1,536,500
Dec 2, 2024 – Dec 6, 2024	$8.04	$8.15	$7.75	$7.87	3,690,400
Dec 9, 2024 – Dec 13, 2024	$7.87	$8.04	$7.77	$7.83	3,688,300
Dec 16, 2024 – Dec 20, 2024	$7.82	$7.83	$7.42	$7.59	3,478,300
Dec 23, 2024 – Dec 27, 2024	$7.59	$7.71	$7.50	$7.67	1,230,600
Dec 30, 2024 – Jan 3, 2025	$7.66	$7.85	$7.59	$7.82	1,364,700
Jan 6, 2025 – Jan 10, 2025	$7.84	$7.84	$7.51	$7.56	1,709,700
Jan 13, 2025 – Jan 17, 2025	$7.52	$7.88	$7.47	$7.82	1,530,800
Jan 20, 2025 – Jan 24, 2025	$7.85	$8.00	$7.83	$7.98	1,400,400
Jan 27, 2025 – Jan 31, 2025	$8.00	$8.19	$7.98	$8.16	2,105,500
Feb 3, 2025 – Feb 7, 2025	$8.05	$8.18	$8.01	$8.14	2,259,000
Feb 10, 2025 – Feb 14, 2025	$8.13	$8.33	$8.10	$8.25	2,165,000
Feb 17, 2025 – Feb 21, 2025	$8.29	$8.72	$8.26	$8.69	2,742,000
Feb 24, 2025 – Feb 28, 2025	$8.75	$8.75	$8.17	$8.40	3,773,800
Mar 3, 2025 – Mar 7, 2025	$8.44	$8.53	$7.96	$8.11	3,656,500
Mar 10, 2025 – Mar 14, 2025	$8.09	$8.15	$7.44	$7.79	4,952,500
Mar 17, 2025 – Mar 21, 2025	$7.81	$8.02	$7.77	$7.97	2,227,200
Mar 24, 2025 – Mar 28, 2025	$7.99	$8.05	$7.93	$7.99	1,888,700
Mar 31, 2025 – Apr 4, 2025	$7.95	$7.96	$7.16	$7.20	3,264,000
Apr 7, 2025 – Apr 11, 2025	$6.90	$7.17	$6.37	$6.96	4,950,600
Apr 14, 2025 – Apr 17, 2025	$7.04	$7.24	$6.93	$7.23	2,141,400
Apr 21, 2025 – Apr 25, 2025	$7.17	$7.39	$7.00	$7.37	1,542,200
Apr 28, 2025 – May 2, 2025	$7.34	$7.43	$7.15	$7.27	1,670,100
May 5, 2025 – May 9, 2025	$7.23	$7.26	$6.88	$7.12	2,365,700
May 12, 2025 – May 16, 2025	$7.28	$7.57	$7.18	$7.57	2,263,500
May 19, 2025 – May 23, 2025	$7.50	$7.72	$7.44	$7.52	1,902,200
May 26, 2025 – May 30, 2025	$7.58	$7.89	$7.55	$7.74	1,774,800
Jun 2, 2025 – Jun 6, 2025	$7.74	$7.75	$7.55	$7.65	3,404,500
Jun 9, 2025 – Jun 13, 2025	$7.71	$7.95	$7.71	$7.79	2,767,600
Jun 16, 2025 – Jun 20, 2025	$7.79	$7.87	$7.69	$7.79	1,372,500
Jun 23, 2025 – Jun 27, 2025	$7.77	$7.90	$7.64	$7.83	2,018,300
Jun 30, 2025 – Jul 3, 2025	$7.84	$8.00	$7.79	$7.98	1,106,700
Jul 7, 2025 – Jul 11, 2025	$7.96	$8.20	$7.90	$8.19	2,272,300
Jul 14, 2025 – Jul 18, 2025	$8.18	$8.39	$8.12	$8.24	1,368,500
Jul 21, 2025 – Jul 25, 2025	$8.26	$8.32	$8.14	$8.24	1,311,400
Jul 28, 2025 – Aug 1, 2025	$8.27	$8.27	$7.83	$7.90	1,447,200
Aug 4, 2025 – Aug 8, 2025	$7.91	$8.28	$7.83	$8.26	2,269,400
Aug 11, 2025 – Aug 15, 2025	$8.25	$8.38	$8.19	$8.20	1,962,600
Aug 18, 2025 – Aug 22, 2025	$8.24	$8.41	$8.20	$8.36	1,654,300
Aug 25, 2025 – Aug 29, 2025	$8.38	$8.53	$8.33	$8.51	2,484,100
Sep 1, 2025 – Sep 5, 2025	$8.52	$8.52	$8.18	$8.34	3,001,700
Sep 8, 2025 – Sep 12, 2025	$8.35	$8.46	$8.25	$8.26	2,563,000
Sep 15, 2025 – Sep 19, 2025	$8.26	$8.30	$8.05	$8.18	2,681,000
Sep 22, 2025 – Sep 26, 2025	$8.18	$8.18	$7.90	$7.95	2,499,000
Sep 29, 2025 – Oct 3, 2025	$7.97	$7.98	$7.61	$7.65	2,760,300
Oct 6, 2025 – Oct 10, 2025	$7.66	$7.71	$7.45	$7.47	3,580,300
Oct 13, 2025 – Oct 17, 2025	$7.51	$7.97	$7.46	$7.63	2,738,400
Oct 20, 2025 – Oct 24, 2025	$7.62	$7.96	$7.58	$7.93	1,950,600
Oct 27, 2025 – Oct 31, 2025	$7.94	$8.18	$7.85	$7.99	2,301,200
Nov 3, 2025 – Nov 7, 2025	$7.99	$8.11	$7.86	$7.96	2,542,600
Nov 10, 2025 – Nov 14, 2025	$7.93	$8.00	$7.81	$7.94	2,590,000
Nov 17, 2025 – Nov 21, 2025	$7.92	$7.92	$7.65	$7.88	3,052,200
Nov 24, 2025 – Nov 28, 2025	$7.90	$8.14	$7.81	$8.13	2,609,000
Dec 1, 2025 – Dec 5, 2025	$8.08	$8.16	$7.88	$8.11	4,571,200
Dec 8, 2025 – Dec 12, 2025	$8.11	$8.31	$8.07	$8.26	3,969,400
Dec 15, 2025 – Dec 19, 2025	$8.28	$8.28	$8.08	$8.10	5,818,400
Dec 22, 2025 – Dec 26, 2025	$8.10	$8.20	$7.98	$8.20	2,373,800
Dec 29, 2025 – Jan 2, 2026	$8.22	$8.52	$8.19	$8.45	3,286,100
Jan 5, 2026 – Jan 9, 2026	$8.48	$8.60	$8.12	$8.38	2,938,400
Jan 12, 2026 – Jan 16, 2026	$8.37	$8.52	$8.26	$8.43	1,909,300
Jan 19, 2026 – Jan 23, 2026	$8.29	$8.51	$8.23	$8.37	2,177,300
Jan 26, 2026 – Jan 30, 2026	$8.39	$8.42	$8.24	$8.31	1,874,000
Feb 2, 2026 – Feb 6, 2026	$8.29	$8.30	$8.04	$8.16	5,403,400
Feb 9, 2026 – Feb 13, 2026	$8.19	$8.49	$8.09	$8.31	3,481,900
Feb 16, 2026 – Feb 20, 2026	$8.36	$8.55	$8.19	$8.40	3,807,700
Feb 23, 2026 – Feb 27, 2026	$8.40	$8.47	$7.71	$7.72	5,379,400
Mar 2, 2026 – Mar 6, 2026	$7.62	$7.97	$7.55	$7.76	5,686,300
Mar 9, 2026 – Mar 13, 2026	$7.66	$7.83	$7.51	$7.63	4,174,100
Mar 16, 2026 – Mar 20, 2026	$7.63	$7.98	$7.56	$7.67	3,898,900
Mar 23, 2026 – Mar 27, 2026	$7.78	$7.89	$7.54	$7.54	2,612,300
Mar 30, 2026 – Apr 2, 2026	$7.53	$7.92	$7.53	$7.89	2,458,900
Apr 6, 2026 – Apr 10, 2026	$7.90	$8.06	$7.83	$7.87	2,856,300
Apr 13, 2026 – Apr 17, 2026	$7.89	$8.49	$7.85	$8.43	3,697,800
Apr 20, 2026 – Apr 24, 2026	$8.38	$8.55	$8.21	$8.30	3,095,800
Apr 27, 2026 – May 1, 2026	$8.30	$8.73	$8.27	$8.71	2,577,600
May 4, 2026 – May 8, 2026	$8.69	$8.79	$8.27	$8.37	5,063,600
May 11, 2026 – May 15, 2026	$8.38	$8.40	$8.04	$8.11	2,960,400
May 18, 2026 – May 22, 2026	$8.09	$8.16	$7.91	$8.03	4,205,800
May 25, 2026 – May 29, 2026	$8.06	$8.30	$8.06	$8.17	2,966,000
Jun 1, 2026 – Jun 5, 2026	$8.17	$8.38	$7.97	$8.11	5,264,700
Jun 8, 2026 – Jun 12, 2026	$8.12	$8.27	$8.01	$8.16	3,313,500
Jun 15, 2026 – Jun 18, 2026	$8.21	$8.26	$7.99	$8.06	2,901,400
Jun 22, 2026 – Jun 26, 2026	$8.04	$8.15	$7.78	$8.04	4,772,100
Jun 29, 2026 – Jul 2, 2026	$8.07	$8.48	$8.07	$8.33	1,928,400
Jul 6, 2026 – Jul 10, 2026	$8.33	$8.42	$8.09	$8.33	3,657,400
Jul 13, 2026 – Jul 17, 2026	$8.33	$8.48	$8.16	$8.26	2,872,300
Jul 20, 2026 – Jul 24, 2026	$8.27	$8.28	$7.92	$8.00	2,416,200
Jul 27, 2026 – Jul 31, 2026	$8.05	$8.22	$7.93	$8.02	2,245,600
Aug 3, 2026 – Aug 7, 2026	$8.07	$9.04	$8.07	$8.96	5,118,400
Aug 10, 2026 – Aug 14, 2026	$8.98	$9.19	$8.87	$9.05	3,858,500
Aug 17, 2026 – Aug 21, 2026	$9.09	$9.25	$8.98	$9.08	4,861,900
Aug 24, 2026 – Aug 28, 2026	$9.12	$9.21	$9.03	$9.09	3,460,000
Aug 31, 2026 – Sep 4, 2026	$9.14	$9.27	$8.84	$9.02	4,195,400
Sep 7, 2026 – Sep 11, 2026	$9.00	$9.06	$8.69	$8.77	2,399,400
Sep 14, 2026 – Sep 18, 2026	$8.76	$9.07	$8.62	$8.74	2,860,900

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Barings BDC, Inc. (BBDC) 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 Barings BDC, Inc.

Barings BDC, Inc. (NYSE: BBDC) functions as a publicly traded, externally managed Business Development Company (BDC), operating under the regulatory framework of the Investment Company Act of 1940. Its investment strategy primarily involves providing capital through various debt instruments, such as senior secured loans, first and second lien debt, unitranche facilities, and subordinated debt, alongside equity co-investments. These financial solutions are extended to private middle-market companies operating across a diverse array of industries. BBDC's specialization encompasses financial solutions for situations like leveraged buyouts, management buyouts, growth financing, acquisition financings, recapitalizations, and change of control transactions. It also provides mezzanine capital and supports ESOPs for enterprises ranging from the lower middle market to mature and later-stage companies. Its industry exposure spans manufacturing and distribution, business services and technology, transportation and logistics, and consumer products and services. Operating exclusively within the United States, BBDC targets companies with an EBITDA between $10 million and $75 million, frequently those backed by private equity sponsors. Founded on October 10, 2006, Barings BDC, Inc. is headquartered in Charlotte, North Carolina, and also maintains an office in Raleigh.

CEO: Thomas McDonnell
Employees: 2
Beta: 0.67

The peer comparison table is shown only to users with a Pro subscription.

Unlock with Pro

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

Price history

InvestorsCraft valuation

About Barings BDC, Inc.

Peer comparison