US · PNNT
PennantPark Investment Corporation
Programmatic access: InvestorsCraft Valuation API · catalog
Price · as of 2026-09-04
$3.74
Market cap 227.23M
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 16, 2007 – Apr 20, 2007 | $1.45 | $1.55 | $1.45 | $1.53 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $1.54 | $1.56 | $1.51 | $1.54 | 0 |
| Apr 30, 2007 – May 4, 2007 | $1.54 | $1.57 | $1.53 | $1.54 | 0 |
| May 7, 2007 – May 11, 2007 | $1.54 | $1.55 | $1.51 | $1.54 | 0 |
| May 14, 2007 – May 18, 2007 | $1.54 | $1.55 | $1.49 | $1.51 | 0 |
| May 21, 2007 – May 25, 2007 | $1.51 | $1.53 | $1.48 | $1.49 | 0 |
| May 28, 2007 – Jun 1, 2007 | $1.49 | $1.57 | $1.49 | $1.55 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $1.55 | $1.57 | $1.52 | $1.55 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $1.54 | $1.57 | $1.52 | $1.55 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $1.55 | $1.57 | $1.47 | $1.47 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $1.48 | $1.52 | $1.46 | $1.46 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $1.47 | $1.56 | $1.46 | $1.54 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $1.54 | $1.54 | $1.48 | $1.51 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $1.51 | $1.52 | $1.47 | $1.49 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $1.50 | $1.50 | $1.34 | $1.38 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $1.39 | $1.43 | $1.35 | $1.39 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $1.38 | $1.42 | $1.34 | $1.36 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $1.36 | $1.40 | $1.28 | $1.32 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $1.32 | $1.40 | $1.32 | $1.37 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $1.37 | $1.40 | $1.33 | $1.35 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $1.35 | $1.36 | $1.31 | $1.31 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $1.32 | $1.36 | $1.31 | $1.36 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $1.36 | $1.41 | $1.32 | $1.38 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $1.38 | $1.53 | $1.35 | $1.42 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $1.42 | $1.53 | $1.40 | $1.53 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $1.53 | $1.53 | $1.46 | $1.48 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $1.48 | $1.53 | $1.38 | $1.39 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $1.38 | $1.47 | $1.38 | $1.45 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $1.45 | $1.47 | $1.28 | $1.35 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $1.33 | $1.41 | $1.20 | $1.26 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $1.27 | $1.33 | $1.19 | $1.25 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $1.24 | $1.24 | $1.09 | $1.10 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $1.10 | $1.26 | $1.05 | $1.22 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $1.21 | $1.22 | $1.10 | $1.13 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $1.13 | $1.13 | $0.96 | $1.02 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $1.01 | $1.12 | $0.94 | $1.07 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $1.08 | $1.21 | $1.04 | $1.07 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $1.07 | $1.14 | $1.05 | $1.09 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $1.10 | $1.18 | $1.08 | $1.11 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $1.13 | $1.16 | $1.06 | $1.08 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $1.04 | $1.19 | $1.04 | $1.14 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $1.13 | $1.29 | $1.11 | $1.22 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $1.22 | $1.26 | $1.14 | $1.16 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $1.17 | $1.17 | $1.04 | $1.06 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $1.07 | $1.10 | $1.04 | $1.07 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $1.07 | $1.08 | $1.01 | $1.01 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $1.01 | $1.04 | $0.94 | $0.96 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $0.97 | $0.98 | $0.92 | $0.93 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $0.93 | $0.99 | $0.91 | $0.96 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $0.96 | $1.03 | $0.94 | $0.94 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $0.94 | $1.00 | $0.92 | $0.93 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $0.94 | $0.95 | $0.81 | $0.81 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $0.82 | $0.84 | $0.78 | $0.81 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $0.81 | $0.88 | $0.78 | $0.83 | 0 |
| Apr 28, 2008 – May 2, 2008 | $0.83 | $0.93 | $0.79 | $0.91 | 0 |
| May 5, 2008 – May 9, 2008 | $0.91 | $0.94 | $0.86 | $0.87 | 0 |
| May 12, 2008 – May 16, 2008 | $0.88 | $0.91 | $0.86 | $0.88 | 0 |
| May 19, 2008 – May 23, 2008 | $0.88 | $0.93 | $0.88 | $0.89 | 0 |
| May 26, 2008 – May 30, 2008 | $0.90 | $0.93 | $0.90 | $0.91 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $0.91 | $0.96 | $0.88 | $0.89 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $0.89 | $0.95 | $0.87 | $0.92 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $0.92 | $0.94 | $0.87 | $0.89 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $0.90 | $0.90 | $0.78 | $0.83 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $0.82 | $0.91 | $0.78 | $0.78 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $0.79 | $0.85 | $0.74 | $0.84 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $0.84 | $0.85 | $0.71 | $0.80 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $0.81 | $0.87 | $0.78 | $0.82 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $0.81 | $0.81 | $0.68 | $0.72 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $0.72 | $0.85 | $0.66 | $0.83 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $0.83 | $0.93 | $0.82 | $0.92 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $0.92 | $0.97 | $0.88 | $0.97 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $0.96 | $0.97 | $0.88 | $0.91 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $0.96 | $0.97 | $0.92 | $0.92 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $0.93 | $0.97 | $0.91 | $0.92 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $0.90 | $0.97 | $0.81 | $0.97 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $0.99 | $1.00 | $0.92 | $0.95 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $0.93 | $0.95 | $0.69 | $0.85 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $0.83 | $0.87 | $0.62 | $0.74 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $0.81 | $0.86 | $0.61 | $0.68 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $0.68 | $0.69 | $0.52 | $0.53 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $0.53 | $0.57 | $0.46 | $0.54 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $0.53 | $0.56 | $0.44 | $0.45 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $0.45 | $0.45 | $0.25 | $0.32 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $0.32 | $0.34 | $0.25 | $0.28 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $0.29 | $0.36 | $0.29 | $0.35 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $0.42 | $0.42 | $0.31 | $0.41 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $0.42 | $0.51 | $0.36 | $0.42 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $0.43 | $0.52 | $0.39 | $0.50 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $0.50 | $0.50 | $0.40 | $0.47 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $0.47 | $0.53 | $0.42 | $0.49 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $0.50 | $0.53 | $0.48 | $0.49 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $0.48 | $0.51 | $0.43 | $0.46 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $0.45 | $0.48 | $0.39 | $0.40 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $0.40 | $0.45 | $0.39 | $0.39 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $0.39 | $0.41 | $0.36 | $0.38 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $0.38 | $0.40 | $0.33 | $0.33 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $0.32 | $0.38 | $0.31 | $0.36 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $0.37 | $0.44 | $0.37 | $0.38 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $0.37 | $0.41 | $0.36 | $0.38 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $0.37 | $0.46 | $0.36 | $0.43 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $0.44 | $0.49 | $0.43 | $0.43 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $0.44 | $0.49 | $0.42 | $0.45 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $0.45 | $0.59 | $0.41 | $0.57 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $0.57 | $0.65 | $0.55 | $0.64 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $0.63 | $0.67 | $0.57 | $0.66 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $0.64 | $0.68 | $0.61 | $0.66 | 0 |
| Apr 27, 2009 – May 1, 2009 | $0.65 | $0.75 | $0.61 | $0.72 | 0 |
| May 4, 2009 – May 8, 2009 | $0.73 | $0.84 | $0.70 | $0.83 | 0 |
| May 11, 2009 – May 15, 2009 | $0.83 | $0.84 | $0.71 | $0.74 | 0 |
| May 18, 2009 – May 22, 2009 | $0.76 | $0.90 | $0.76 | $0.87 | 0 |
| May 25, 2009 – May 29, 2009 | $0.87 | $0.97 | $0.85 | $0.92 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $0.94 | $1.04 | $0.92 | $1.01 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $1.01 | $1.06 | $0.96 | $1.02 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $1.01 | $1.03 | $0.91 | $1.02 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $1.03 | $1.03 | $0.88 | $1.01 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $1.01 | $1.04 | $0.94 | $1.01 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $1.00 | $1.00 | $0.83 | $0.91 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $0.92 | $1.04 | $0.90 | $1.01 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $1.01 | $1.07 | $0.96 | $1.06 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $1.06 | $1.20 | $1.01 | $1.15 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $1.16 | $1.26 | $1.08 | $1.25 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $1.28 | $1.32 | $1.13 | $1.14 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $1.11 | $1.22 | $1.04 | $1.18 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $1.17 | $1.26 | $1.13 | $1.14 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $1.13 | $1.20 | $1.10 | $1.17 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $1.19 | $1.28 | $1.16 | $1.27 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $1.27 | $1.30 | $1.21 | $1.30 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $1.29 | $1.31 | $1.13 | $1.16 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $1.18 | $1.21 | $1.10 | $1.15 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $1.17 | $1.21 | $1.15 | $1.18 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $1.19 | $1.21 | $1.14 | $1.20 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $1.21 | $1.21 | $1.14 | $1.17 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $1.17 | $1.21 | $1.11 | $1.11 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $1.12 | $1.14 | $1.08 | $1.11 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $1.12 | $1.16 | $1.08 | $1.10 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $1.11 | $1.20 | $1.11 | $1.16 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $1.19 | $1.23 | $1.17 | $1.18 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $1.18 | $1.29 | $1.16 | $1.28 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $1.28 | $1.30 | $1.26 | $1.28 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $1.30 | $1.31 | $1.28 | $1.31 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $1.31 | $1.33 | $1.29 | $1.30 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $1.31 | $1.32 | $1.30 | $1.31 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $1.32 | $1.39 | $1.32 | $1.39 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $1.39 | $1.43 | $1.37 | $1.41 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $1.42 | $1.45 | $1.39 | $1.39 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $1.40 | $1.42 | $1.30 | $1.33 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $1.34 | $1.37 | $1.30 | $1.32 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $1.34 | $1.42 | $1.34 | $1.39 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $1.42 | $1.53 | $1.41 | $1.52 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $1.52 | $1.58 | $1.47 | $1.50 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $1.53 | $1.59 | $1.43 | $1.51 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $1.54 | $1.59 | $1.50 | $1.57 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $1.58 | $1.60 | $1.55 | $1.56 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $1.56 | $1.62 | $1.51 | $1.58 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $1.60 | $1.60 | $1.54 | $1.55 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $1.55 | $1.62 | $1.55 | $1.61 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $1.61 | $1.69 | $1.60 | $1.65 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $1.63 | $1.77 | $1.61 | $1.76 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $1.77 | $1.81 | $1.62 | $1.64 | 0 |
| May 3, 2010 – May 7, 2010 | $1.64 | $1.66 | $1.21 | $1.36 | 0 |
| May 10, 2010 – May 14, 2010 | $1.46 | $1.58 | $1.45 | $1.52 | 0 |
| May 17, 2010 – May 21, 2010 | $1.52 | $1.56 | $1.38 | $1.44 | 0 |
| May 24, 2010 – May 28, 2010 | $1.44 | $1.57 | $1.36 | $1.51 | 0 |
| May 31, 2010 – Jun 4, 2010 | $1.50 | $1.54 | $1.45 | $1.46 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $1.48 | $1.50 | $1.39 | $1.50 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $1.53 | $1.59 | $1.52 | $1.57 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $1.59 | $1.61 | $1.47 | $1.56 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $1.54 | $1.56 | $1.42 | $1.42 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $1.45 | $1.53 | $1.41 | $1.52 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $1.52 | $1.55 | $1.47 | $1.47 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $1.47 | $1.55 | $1.46 | $1.53 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $1.54 | $1.62 | $1.53 | $1.62 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $1.64 | $1.68 | $1.56 | $1.60 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $1.62 | $1.65 | $1.54 | $1.55 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $1.54 | $1.65 | $1.53 | $1.56 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $1.57 | $1.57 | $1.48 | $1.55 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $1.55 | $1.62 | $1.52 | $1.61 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $1.60 | $1.63 | $1.58 | $1.61 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $1.63 | $1.66 | $1.60 | $1.61 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $1.62 | $1.64 | $1.56 | $1.61 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $1.62 | $1.68 | $1.58 | $1.67 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $1.68 | $1.74 | $1.66 | $1.73 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $1.73 | $1.76 | $1.70 | $1.73 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $1.74 | $1.77 | $1.71 | $1.74 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $1.75 | $1.77 | $1.73 | $1.75 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $1.77 | $1.89 | $1.76 | $1.87 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $1.85 | $1.87 | $1.78 | $1.78 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $1.79 | $1.82 | $1.70 | $1.76 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $1.75 | $1.87 | $1.74 | $1.86 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $1.85 | $1.93 | $1.82 | $1.92 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $1.93 | $2.01 | $1.93 | $2.00 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $2.01 | $2.03 | $1.91 | $1.96 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $1.96 | $2.03 | $1.94 | $2.02 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $2.03 | $2.04 | $1.96 | $1.97 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $2.00 | $2.03 | $1.95 | $1.97 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $1.95 | $2.02 | $1.93 | $2.02 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $2.02 | $2.03 | $1.93 | $1.96 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $1.97 | $2.04 | $1.94 | $1.96 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $1.96 | $2.09 | $1.95 | $2.08 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $2.09 | $2.12 | $2.00 | $2.02 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $2.03 | $2.07 | $2.02 | $2.06 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $2.06 | $2.07 | $1.96 | $2.07 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $2.07 | $2.08 | $2.00 | $2.02 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $2.04 | $2.04 | $1.93 | $1.96 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $1.94 | $1.94 | $1.82 | $1.89 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $1.91 | $1.95 | $1.89 | $1.93 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $1.93 | $1.98 | $1.91 | $1.96 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $1.97 | $1.99 | $1.92 | $1.94 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $1.93 | $1.94 | $1.88 | $1.91 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $1.89 | $1.96 | $1.88 | $1.95 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $1.96 | $2.03 | $1.94 | $2.02 | 0 |
| May 2, 2011 – May 6, 2011 | $2.03 | $2.04 | $1.96 | $1.99 | 0 |
| May 9, 2011 – May 13, 2011 | $1.98 | $2.03 | $1.98 | $1.99 | 0 |
| May 16, 2011 – May 20, 2011 | $1.99 | $2.01 | $1.95 | $1.96 | 0 |
| May 23, 2011 – May 27, 2011 | $1.95 | $2.01 | $1.93 | $2.01 | 0 |
| May 30, 2011 – Jun 3, 2011 | $2.02 | $2.05 | $1.97 | $1.99 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $1.99 | $2.01 | $1.91 | $1.92 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $1.91 | $1.96 | $1.86 | $1.89 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $1.89 | $1.91 | $1.82 | $1.87 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $1.86 | $1.91 | $1.83 | $1.89 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $1.90 | $1.94 | $1.86 | $1.90 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $1.89 | $1.90 | $1.85 | $1.86 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $1.87 | $1.93 | $1.85 | $1.93 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $1.90 | $1.92 | $1.71 | $1.78 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $1.82 | $1.86 | $1.60 | $1.68 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $1.64 | $1.71 | $1.48 | $1.64 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $1.67 | $1.70 | $1.54 | $1.54 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $1.60 | $1.69 | $1.54 | $1.64 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $1.66 | $1.74 | $1.61 | $1.62 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $1.57 | $1.74 | $1.57 | $1.64 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $1.62 | $1.72 | $1.62 | $1.68 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $1.66 | $1.69 | $1.55 | $1.57 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $1.58 | $1.64 | $1.54 | $1.54 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $1.54 | $1.65 | $1.39 | $1.59 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $1.62 | $1.76 | $1.62 | $1.75 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $1.73 | $1.77 | $1.68 | $1.76 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $1.76 | $1.92 | $1.72 | $1.89 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $1.86 | $1.88 | $1.75 | $1.83 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $1.84 | $1.86 | $1.75 | $1.79 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $1.80 | $1.84 | $1.72 | $1.78 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $1.75 | $1.78 | $1.64 | $1.65 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $1.70 | $1.89 | $1.70 | $1.85 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $1.88 | $1.89 | $1.79 | $1.85 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $1.83 | $1.85 | $1.74 | $1.76 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $1.77 | $1.82 | $1.74 | $1.81 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $1.81 | $1.83 | $1.78 | $1.79 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $1.84 | $1.87 | $1.80 | $1.86 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $1.85 | $1.91 | $1.83 | $1.90 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $1.91 | $1.98 | $1.88 | $1.97 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $1.98 | $1.98 | $1.82 | $1.86 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $1.86 | $1.89 | $1.83 | $1.88 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $1.88 | $1.90 | $1.85 | $1.90 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $1.91 | $1.95 | $1.88 | $1.94 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $1.95 | $2.01 | $1.92 | $1.96 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $1.96 | $2.02 | $1.94 | $1.95 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $1.95 | $1.99 | $1.90 | $1.97 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $1.98 | $1.99 | $1.95 | $1.98 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $1.98 | $1.99 | $1.92 | $1.93 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $1.95 | $1.97 | $1.90 | $1.90 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $1.91 | $1.97 | $1.90 | $1.91 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $1.89 | $1.93 | $1.83 | $1.87 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $1.88 | $1.89 | $1.83 | $1.89 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $1.87 | $1.93 | $1.85 | $1.92 | 0 |
| Apr 30, 2012 – May 4, 2012 | $1.92 | $1.94 | $1.83 | $1.83 | 0 |
| May 7, 2012 – May 11, 2012 | $1.82 | $1.86 | $1.80 | $1.81 | 0 |
| May 14, 2012 – May 18, 2012 | $1.80 | $1.81 | $1.68 | $1.69 | 0 |
| May 21, 2012 – May 25, 2012 | $1.69 | $1.79 | $1.68 | $1.77 | 0 |
| May 28, 2012 – Jun 1, 2012 | $1.79 | $1.79 | $1.72 | $1.73 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $1.74 | $1.85 | $1.69 | $1.82 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $1.84 | $1.84 | $1.77 | $1.83 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $1.82 | $1.93 | $1.82 | $1.89 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $1.87 | $1.97 | $1.86 | $1.95 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $1.97 | $2.02 | $1.92 | $1.98 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $1.99 | $2.01 | $1.95 | $2.01 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $2.00 | $2.03 | $1.98 | $2.00 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $1.98 | $2.03 | $1.95 | $2.01 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $2.01 | $2.02 | $1.96 | $1.99 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $1.99 | $2.05 | $1.96 | $2.03 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $2.03 | $2.06 | $1.98 | $2.05 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $2.05 | $2.06 | $1.98 | $2.01 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $2.02 | $2.06 | $2.01 | $2.04 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $2.04 | $2.06 | $2.01 | $2.06 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $2.06 | $2.13 | $2.05 | $2.13 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $2.13 | $2.20 | $2.13 | $2.17 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $2.16 | $2.17 | $2.03 | $2.04 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $2.06 | $2.09 | $2.02 | $2.08 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $2.09 | $2.09 | $2.00 | $2.03 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $2.02 | $2.09 | $2.00 | $2.09 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $2.09 | $2.11 | $2.06 | $2.09 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $2.09 | $2.14 | $2.08 | $2.09 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $2.09 | $2.12 | $2.03 | $2.03 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $2.03 | $2.09 | $1.91 | $2.00 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $1.99 | $2.02 | $1.94 | $2.01 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $2.01 | $2.09 | $1.99 | $2.08 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $2.09 | $2.10 | $2.03 | $2.06 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $2.07 | $2.10 | $2.05 | $2.10 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $2.10 | $2.17 | $2.08 | $2.13 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $2.12 | $2.17 | $2.09 | $2.12 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $2.13 | $2.23 | $2.11 | $2.22 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $2.22 | $2.22 | $2.18 | $2.20 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $2.20 | $2.23 | $2.17 | $2.21 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $2.22 | $2.24 | $2.18 | $2.20 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $2.20 | $2.23 | $2.18 | $2.22 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $2.22 | $2.25 | $2.16 | $2.20 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $2.20 | $2.27 | $2.19 | $2.25 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $2.27 | $2.31 | $2.22 | $2.29 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $2.31 | $2.33 | $2.26 | $2.33 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $2.32 | $2.37 | $2.23 | $2.36 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $2.36 | $2.42 | $2.35 | $2.41 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $2.40 | $2.42 | $2.32 | $2.36 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $2.38 | $2.38 | $2.28 | $2.29 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $2.30 | $2.32 | $2.18 | $2.22 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $2.22 | $2.24 | $2.17 | $2.17 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $2.15 | $2.21 | $2.12 | $2.19 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $2.19 | $2.32 | $2.18 | $2.31 | 0 |
| Apr 29, 2013 – May 3, 2013 | $2.32 | $2.37 | $2.26 | $2.31 | 0 |
| May 6, 2013 – May 10, 2013 | $2.31 | $2.33 | $2.23 | $2.24 | 0 |
| May 13, 2013 – May 17, 2013 | $2.25 | $2.34 | $2.24 | $2.27 | 0 |
| May 20, 2013 – May 24, 2013 | $2.26 | $2.32 | $2.25 | $2.32 | 0 |
| May 27, 2013 – May 31, 2013 | $2.33 | $2.36 | $2.24 | $2.25 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $2.27 | $2.30 | $2.20 | $2.27 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $2.28 | $2.38 | $2.23 | $2.35 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $2.40 | $2.41 | $2.23 | $2.24 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $2.23 | $2.31 | $2.13 | $2.29 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $2.32 | $2.33 | $2.27 | $2.33 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $2.36 | $2.42 | $2.34 | $2.41 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $2.42 | $2.44 | $2.38 | $2.42 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $2.43 | $2.47 | $2.41 | $2.44 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $2.44 | $2.45 | $2.38 | $2.41 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $2.42 | $2.42 | $2.29 | $2.35 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $2.35 | $2.36 | $2.29 | $2.29 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $2.28 | $2.35 | $2.26 | $2.35 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $2.35 | $2.36 | $2.28 | $2.30 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $2.31 | $2.35 | $2.26 | $2.33 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $2.34 | $2.44 | $2.34 | $2.42 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $2.44 | $2.46 | $2.38 | $2.39 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $2.38 | $2.40 | $2.35 | $2.40 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $2.38 | $2.41 | $2.33 | $2.37 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $2.35 | $2.37 | $2.28 | $2.37 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $2.37 | $2.41 | $2.33 | $2.39 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $2.40 | $2.42 | $2.37 | $2.42 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $2.42 | $2.44 | $2.35 | $2.36 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $2.38 | $2.42 | $2.37 | $2.39 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $2.38 | $2.42 | $2.37 | $2.41 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $2.42 | $2.48 | $2.41 | $2.47 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $2.48 | $2.58 | $2.47 | $2.58 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $2.58 | $2.58 | $2.46 | $2.52 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $2.52 | $2.54 | $2.46 | $2.48 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $2.50 | $2.55 | $2.48 | $2.51 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $2.52 | $2.55 | $2.49 | $2.51 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $2.51 | $2.54 | $2.49 | $2.51 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $2.53 | $2.54 | $2.41 | $2.44 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $2.44 | $2.49 | $2.41 | $2.46 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $2.46 | $2.50 | $2.43 | $2.44 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $2.43 | $2.48 | $2.41 | $2.45 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $2.46 | $2.48 | $2.38 | $2.44 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $2.44 | $2.49 | $2.41 | $2.46 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $2.48 | $2.53 | $2.46 | $2.51 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $2.52 | $2.53 | $2.44 | $2.48 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $2.47 | $2.49 | $2.42 | $2.44 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $2.44 | $2.47 | $2.41 | $2.41 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $2.42 | $2.47 | $2.42 | $2.45 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $2.46 | $2.48 | $2.42 | $2.45 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $2.47 | $2.50 | $2.43 | $2.44 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $2.44 | $2.48 | $2.41 | $2.41 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $2.44 | $2.44 | $2.40 | $2.42 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $2.42 | $2.45 | $2.41 | $2.41 | 0 |
| Apr 28, 2014 – May 2, 2014 | $2.41 | $2.41 | $2.34 | $2.36 | 0 |
| May 5, 2014 – May 9, 2014 | $2.36 | $2.40 | $2.29 | $2.34 | 0 |
| May 12, 2014 – May 16, 2014 | $2.34 | $2.42 | $2.34 | $2.40 | 0 |
| May 19, 2014 – May 23, 2014 | $2.40 | $2.45 | $2.38 | $2.45 | 0 |
| May 26, 2014 – May 30, 2014 | $2.47 | $2.49 | $2.44 | $2.45 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $2.46 | $2.48 | $2.42 | $2.48 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $2.48 | $2.53 | $2.47 | $2.50 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $2.51 | $2.55 | $2.49 | $2.53 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $2.53 | $2.65 | $2.51 | $2.62 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $2.62 | $2.66 | $2.59 | $2.61 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $2.62 | $2.67 | $2.59 | $2.62 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $2.64 | $2.64 | $2.59 | $2.61 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $2.61 | $2.65 | $2.60 | $2.64 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $2.64 | $2.65 | $2.53 | $2.56 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $2.57 | $2.62 | $2.51 | $2.62 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $2.62 | $2.68 | $2.60 | $2.68 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $2.68 | $2.69 | $2.66 | $2.68 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $2.69 | $2.72 | $2.67 | $2.71 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $2.73 | $2.73 | $2.57 | $2.60 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $2.61 | $2.66 | $2.61 | $2.63 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $2.65 | $2.65 | $2.57 | $2.58 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $2.59 | $2.64 | $2.56 | $2.62 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $2.60 | $2.62 | $2.54 | $2.55 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $2.56 | $2.57 | $2.47 | $2.47 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $2.48 | $2.53 | $2.23 | $2.49 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $2.49 | $2.58 | $2.46 | $2.50 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $2.50 | $2.57 | $2.47 | $2.55 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $2.55 | $2.57 | $2.47 | $2.51 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $2.51 | $2.59 | $2.51 | $2.54 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $2.54 | $2.57 | $2.52 | $2.54 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $2.53 | $2.62 | $2.53 | $2.60 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $2.60 | $2.62 | $2.45 | $2.46 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $2.45 | $2.47 | $2.27 | $2.28 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $2.29 | $2.37 | $2.06 | $2.37 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $2.36 | $2.37 | $2.26 | $2.28 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $2.28 | $2.36 | $2.27 | $2.35 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $2.35 | $2.35 | $2.25 | $2.28 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $2.28 | $2.28 | $2.09 | $2.11 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $2.09 | $2.13 | $1.97 | $2.05 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $2.05 | $2.09 | $2.01 | $2.03 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $2.02 | $2.29 | $1.94 | $2.29 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $2.29 | $2.34 | $2.20 | $2.27 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $2.28 | $2.32 | $2.26 | $2.29 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $2.33 | $2.36 | $2.29 | $2.30 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $2.31 | $2.36 | $2.30 | $2.36 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $2.36 | $2.37 | $2.29 | $2.31 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $2.32 | $2.32 | $2.23 | $2.29 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $2.28 | $2.30 | $2.24 | $2.26 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $2.27 | $2.29 | $2.24 | $2.26 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $2.26 | $2.31 | $2.25 | $2.27 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $2.27 | $2.33 | $2.26 | $2.31 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $2.32 | $2.36 | $2.29 | $2.33 | 0 |
| Apr 27, 2015 – May 1, 2015 | $2.34 | $2.39 | $2.30 | $2.32 | 0 |
| May 4, 2015 – May 8, 2015 | $2.35 | $2.40 | $2.29 | $2.35 | 0 |
| May 11, 2015 – May 15, 2015 | $2.31 | $2.37 | $2.31 | $2.37 | 0 |
| May 18, 2015 – May 22, 2015 | $2.38 | $2.41 | $2.35 | $2.40 | 0 |
| May 25, 2015 – May 29, 2015 | $2.40 | $2.41 | $2.38 | $2.40 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $2.41 | $2.42 | $2.38 | $2.41 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $2.41 | $2.45 | $2.35 | $2.37 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $2.36 | $2.41 | $2.35 | $2.37 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $2.38 | $2.39 | $2.32 | $2.34 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $2.31 | $2.31 | $2.20 | $2.23 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $2.22 | $2.24 | $2.12 | $2.15 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $2.15 | $2.22 | $2.13 | $2.19 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $2.19 | $2.19 | $1.90 | $1.95 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $1.91 | $2.08 | $1.91 | $2.03 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $2.02 | $2.04 | $1.93 | $1.98 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $1.98 | $2.02 | $1.94 | $2.00 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $2.00 | $2.00 | $1.86 | $1.88 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $1.78 | $1.93 | $1.65 | $1.93 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $1.92 | $1.98 | $1.89 | $1.96 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $1.97 | $2.03 | $1.92 | $1.94 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $1.93 | $1.94 | $1.79 | $1.80 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $1.80 | $1.85 | $1.73 | $1.79 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $1.79 | $1.80 | $1.67 | $1.77 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $1.77 | $1.93 | $1.77 | $1.89 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $1.89 | $1.93 | $1.86 | $1.91 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $1.90 | $1.91 | $1.85 | $1.86 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $1.85 | $1.85 | $1.76 | $1.84 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $1.85 | $1.91 | $1.83 | $1.88 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $1.87 | $1.90 | $1.69 | $1.73 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $1.73 | $1.85 | $1.72 | $1.83 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $1.83 | $1.90 | $1.81 | $1.88 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $1.89 | $1.97 | $1.87 | $1.92 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $1.92 | $1.92 | $1.66 | $1.67 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $1.68 | $1.80 | $1.56 | $1.79 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $1.79 | $1.80 | $1.68 | $1.78 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $1.74 | $1.78 | $1.65 | $1.71 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $1.70 | $1.79 | $1.66 | $1.71 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $1.69 | $1.72 | $1.49 | $1.52 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $1.53 | $1.55 | $1.29 | $1.43 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $1.43 | $1.52 | $1.41 | $1.47 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $1.47 | $1.54 | $1.39 | $1.51 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $1.49 | $1.49 | $1.35 | $1.45 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $1.46 | $1.56 | $1.44 | $1.54 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $1.54 | $1.57 | $1.41 | $1.55 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $1.54 | $1.79 | $1.54 | $1.74 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $1.74 | $1.80 | $1.65 | $1.73 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $1.73 | $1.81 | $1.69 | $1.80 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $1.80 | $1.83 | $1.70 | $1.77 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $1.77 | $1.78 | $1.69 | $1.78 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $1.79 | $1.86 | $1.76 | $1.82 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $1.82 | $1.93 | $1.80 | $1.87 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $1.86 | $1.92 | $1.82 | $1.88 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $1.89 | $1.93 | $1.86 | $1.91 | 0 |
| May 2, 2016 – May 6, 2016 | $1.89 | $1.90 | $1.74 | $1.78 | 0 |
| May 9, 2016 – May 13, 2016 | $1.79 | $1.89 | $1.76 | $1.85 | 0 |
| May 16, 2016 – May 20, 2016 | $1.85 | $1.90 | $1.77 | $1.82 | 0 |
| May 23, 2016 – May 27, 2016 | $1.81 | $1.91 | $1.78 | $1.88 | 0 |
| May 30, 2016 – Jun 3, 2016 | $1.88 | $1.93 | $1.86 | $1.92 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $1.94 | $1.98 | $1.91 | $1.94 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $1.94 | $2.00 | $1.89 | $1.99 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $2.01 | $2.03 | $1.97 | $2.02 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $2.00 | $2.10 | $1.97 | $2.10 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $2.11 | $2.13 | $2.06 | $2.11 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $2.11 | $2.20 | $2.11 | $2.19 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $2.17 | $2.21 | $2.15 | $2.21 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $2.20 | $2.25 | $2.18 | $2.23 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $2.21 | $2.24 | $2.20 | $2.24 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $2.25 | $2.34 | $2.22 | $2.30 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $2.31 | $2.34 | $2.30 | $2.33 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $2.32 | $2.35 | $2.29 | $2.34 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $2.35 | $2.43 | $2.34 | $2.43 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $2.49 | $2.50 | $2.38 | $2.40 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $2.38 | $2.39 | $2.28 | $2.33 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $2.32 | $2.41 | $2.32 | $2.36 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $2.35 | $2.40 | $2.35 | $2.36 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $2.38 | $2.45 | $2.38 | $2.39 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $2.40 | $2.41 | $2.33 | $2.37 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $2.37 | $2.40 | $2.33 | $2.40 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $2.40 | $2.41 | $2.33 | $2.35 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $2.35 | $2.37 | $2.23 | $2.24 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $2.25 | $2.43 | $2.22 | $2.42 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $2.43 | $2.44 | $2.33 | $2.42 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $2.42 | $2.42 | $2.15 | $2.28 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $2.32 | $2.40 | $2.29 | $2.34 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $2.38 | $2.44 | $2.35 | $2.42 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $2.44 | $2.48 | $2.41 | $2.45 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $2.46 | $2.59 | $2.46 | $2.51 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $2.51 | $2.52 | $2.44 | $2.49 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $2.48 | $2.56 | $2.46 | $2.52 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $2.52 | $2.56 | $2.49 | $2.53 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $2.52 | $2.53 | $2.49 | $2.51 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $2.52 | $2.58 | $2.52 | $2.54 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $2.54 | $2.61 | $2.53 | $2.60 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $2.61 | $2.75 | $2.60 | $2.74 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $2.75 | $2.82 | $2.67 | $2.77 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $2.78 | $2.81 | $2.74 | $2.78 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $2.78 | $2.80 | $2.62 | $2.68 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $2.68 | $2.68 | $2.56 | $2.60 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $2.62 | $2.64 | $2.58 | $2.62 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $2.63 | $2.67 | $2.56 | $2.58 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $2.57 | $2.71 | $2.55 | $2.70 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $2.70 | $2.72 | $2.64 | $2.64 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $2.66 | $2.66 | $2.59 | $2.59 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $2.59 | $2.62 | $2.55 | $2.60 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $2.62 | $2.69 | $2.60 | $2.66 | 0 |
| May 1, 2017 – May 5, 2017 | $2.66 | $2.68 | $2.58 | $2.59 | 0 |
| May 8, 2017 – May 12, 2017 | $2.59 | $2.71 | $2.55 | $2.56 | 0 |
| May 15, 2017 – May 19, 2017 | $2.57 | $2.59 | $2.51 | $2.52 | 0 |
| May 22, 2017 – May 26, 2017 | $2.54 | $2.55 | $2.47 | $2.49 | 0 |
| May 29, 2017 – Jun 2, 2017 | $2.49 | $2.56 | $2.47 | $2.54 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $2.55 | $2.55 | $2.48 | $2.52 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $2.51 | $2.53 | $2.46 | $2.48 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $2.50 | $2.52 | $2.47 | $2.49 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $2.48 | $2.53 | $2.47 | $2.51 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $2.52 | $2.55 | $2.49 | $2.52 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $2.50 | $2.57 | $2.50 | $2.52 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $2.52 | $2.55 | $2.52 | $2.53 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $2.53 | $2.54 | $2.52 | $2.53 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $2.53 | $2.56 | $2.52 | $2.53 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $2.52 | $2.66 | $2.44 | $2.62 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $2.62 | $2.63 | $2.56 | $2.57 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $2.57 | $2.60 | $2.56 | $2.57 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $2.58 | $2.61 | $2.54 | $2.57 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $2.56 | $2.58 | $2.53 | $2.56 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $2.55 | $2.58 | $2.54 | $2.55 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $2.55 | $2.62 | $2.54 | $2.60 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $2.60 | $2.62 | $2.58 | $2.61 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $2.61 | $2.72 | $2.60 | $2.64 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $2.65 | $2.67 | $2.62 | $2.65 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $2.65 | $2.68 | $2.58 | $2.65 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $2.66 | $2.66 | $2.57 | $2.62 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $2.63 | $2.63 | $2.52 | $2.58 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $2.58 | $2.65 | $2.56 | $2.60 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $2.60 | $2.63 | $2.55 | $2.62 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $2.61 | $2.66 | $2.60 | $2.62 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $2.62 | $2.65 | $2.31 | $2.49 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $2.51 | $2.57 | $2.45 | $2.50 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $2.49 | $2.50 | $2.43 | $2.44 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $2.47 | $2.52 | $2.46 | $2.48 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $2.48 | $2.50 | $2.44 | $2.46 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $2.46 | $2.51 | $2.45 | $2.49 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $2.48 | $2.50 | $2.43 | $2.50 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $2.50 | $2.51 | $2.44 | $2.46 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $2.45 | $2.47 | $2.44 | $2.46 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $2.45 | $2.46 | $2.38 | $2.38 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $2.37 | $2.51 | $2.24 | $2.46 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $2.46 | $2.54 | $2.44 | $2.53 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $2.52 | $2.56 | $2.51 | $2.54 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $2.55 | $2.55 | $2.46 | $2.50 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $2.48 | $2.54 | $2.47 | $2.53 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $2.52 | $2.55 | $2.46 | $2.49 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $2.48 | $2.56 | $2.46 | $2.53 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $2.55 | $2.56 | $2.43 | $2.44 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $2.43 | $2.52 | $2.43 | $2.48 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $2.49 | $2.52 | $2.47 | $2.52 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $2.52 | $2.57 | $2.51 | $2.52 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $2.54 | $2.54 | $2.46 | $2.48 | 0 |
| Apr 30, 2018 – May 4, 2018 | $2.48 | $2.49 | $2.43 | $2.44 | 0 |
| May 7, 2018 – May 11, 2018 | $2.43 | $2.57 | $2.42 | $2.56 | 0 |
| May 14, 2018 – May 18, 2018 | $2.57 | $2.65 | $2.55 | $2.64 | 0 |
| May 21, 2018 – May 25, 2018 | $2.63 | $2.69 | $2.62 | $2.68 | 0 |
| May 28, 2018 – Jun 1, 2018 | $2.67 | $2.68 | $2.61 | $2.67 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $2.69 | $2.72 | $2.62 | $2.72 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $2.71 | $2.72 | $2.63 | $2.68 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $2.67 | $2.69 | $2.63 | $2.66 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $2.65 | $2.66 | $2.59 | $2.62 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $2.62 | $2.68 | $2.61 | $2.65 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $2.66 | $2.68 | $2.63 | $2.65 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $2.65 | $2.77 | $2.64 | $2.77 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $2.78 | $2.80 | $2.76 | $2.78 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $2.79 | $2.85 | $2.77 | $2.84 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $2.84 | $2.87 | $2.80 | $2.87 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $2.86 | $2.90 | $2.84 | $2.89 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $2.89 | $2.91 | $2.88 | $2.90 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $2.91 | $2.93 | $2.89 | $2.91 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $2.91 | $2.93 | $2.87 | $2.87 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $2.89 | $2.93 | $2.85 | $2.89 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $2.89 | $2.93 | $2.88 | $2.91 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $2.91 | $2.92 | $2.84 | $2.86 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $2.86 | $2.94 | $2.85 | $2.92 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $2.91 | $2.91 | $2.70 | $2.76 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $2.76 | $2.81 | $2.73 | $2.75 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $2.75 | $2.76 | $2.62 | $2.65 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $2.67 | $2.78 | $2.62 | $2.70 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $2.71 | $2.79 | $2.69 | $2.70 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $2.70 | $2.83 | $2.66 | $2.82 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $2.82 | $2.84 | $2.73 | $2.80 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $2.80 | $2.83 | $2.80 | $2.81 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $2.81 | $2.84 | $2.70 | $2.80 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $2.80 | $2.84 | $2.74 | $2.77 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $2.77 | $2.78 | $2.46 | $2.49 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $2.48 | $2.60 | $2.44 | $2.58 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $2.58 | $2.67 | $2.50 | $2.62 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $2.62 | $2.76 | $2.62 | $2.75 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $2.74 | $2.83 | $2.72 | $2.83 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $2.82 | $2.82 | $2.77 | $2.79 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $2.79 | $2.84 | $2.78 | $2.83 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $2.83 | $2.86 | $2.69 | $2.74 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $2.75 | $2.82 | $2.72 | $2.81 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $2.82 | $2.89 | $2.79 | $2.89 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $2.90 | $2.90 | $2.74 | $2.77 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $2.78 | $2.78 | $2.71 | $2.75 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $2.76 | $2.80 | $2.75 | $2.78 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $2.78 | $2.85 | $2.77 | $2.79 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $2.79 | $2.85 | $2.78 | $2.80 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $2.81 | $2.87 | $2.81 | $2.85 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $2.84 | $2.88 | $2.83 | $2.85 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $2.85 | $2.91 | $2.82 | $2.85 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $2.85 | $2.91 | $2.82 | $2.88 | 0 |
| Apr 29, 2019 – May 3, 2019 | $2.89 | $2.91 | $2.80 | $2.83 | 0 |
| May 6, 2019 – May 10, 2019 | $2.81 | $2.84 | $2.67 | $2.71 | 0 |
| May 13, 2019 – May 17, 2019 | $2.70 | $2.73 | $2.59 | $2.67 | 0 |
| May 20, 2019 – May 24, 2019 | $2.67 | $2.70 | $2.66 | $2.68 | 0 |
| May 27, 2019 – May 31, 2019 | $2.69 | $2.72 | $2.61 | $2.63 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $2.63 | $2.68 | $2.61 | $2.63 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $2.63 | $2.69 | $2.60 | $2.65 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $2.66 | $2.67 | $2.61 | $2.62 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $2.62 | $2.65 | $2.59 | $2.64 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $2.67 | $2.71 | $2.61 | $2.65 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $2.63 | $2.64 | $2.60 | $2.62 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $2.62 | $2.83 | $2.61 | $2.73 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $2.74 | $2.83 | $2.74 | $2.79 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $2.79 | $2.80 | $2.72 | $2.73 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $2.72 | $2.73 | $2.63 | $2.64 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $2.63 | $2.69 | $2.60 | $2.67 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $2.68 | $2.71 | $2.63 | $2.64 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $2.65 | $2.67 | $2.60 | $2.63 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $2.63 | $2.63 | $2.57 | $2.59 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $2.60 | $2.68 | $2.59 | $2.67 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $2.69 | $2.72 | $2.65 | $2.70 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $2.71 | $2.73 | $2.68 | $2.70 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $2.70 | $2.72 | $2.60 | $2.63 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $2.63 | $2.65 | $2.61 | $2.63 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $2.61 | $2.64 | $2.60 | $2.63 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $2.63 | $2.66 | $2.62 | $2.66 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $2.65 | $2.68 | $2.58 | $2.60 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $2.62 | $2.65 | $2.59 | $2.60 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $2.59 | $2.61 | $2.54 | $2.56 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $2.55 | $2.65 | $2.51 | $2.59 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $2.58 | $2.66 | $2.58 | $2.66 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $2.67 | $2.75 | $2.61 | $2.73 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $2.73 | $2.84 | $2.73 | $2.83 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $2.84 | $2.95 | $2.84 | $2.91 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $2.91 | $2.96 | $2.90 | $2.91 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $2.91 | $2.93 | $2.88 | $2.91 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $2.90 | $2.91 | $2.88 | $2.89 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $2.89 | $2.98 | $2.88 | $2.95 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $2.94 | $2.95 | $2.92 | $2.93 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $2.92 | $2.93 | $2.87 | $2.89 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $2.90 | $2.97 | $2.82 | $2.96 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $2.95 | $2.97 | $2.87 | $2.91 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $2.91 | $2.92 | $2.88 | $2.90 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $2.87 | $2.89 | $2.51 | $2.53 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $2.54 | $2.70 | $2.52 | $2.56 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $2.38 | $2.47 | $1.63 | $1.79 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $1.64 | $1.66 | $0.83 | $1.10 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $1.08 | $1.50 | $0.92 | $1.31 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $1.31 | $1.31 | $1.01 | $1.09 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $1.19 | $1.74 | $1.18 | $1.60 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $1.65 | $1.79 | $1.44 | $1.47 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $1.41 | $1.47 | $1.26 | $1.47 | 0 |
| Apr 27, 2020 – May 1, 2020 | $1.47 | $1.63 | $1.41 | $1.47 | 0 |
| May 4, 2020 – May 8, 2020 | $1.46 | $1.51 | $1.32 | $1.42 | 0 |
| May 11, 2020 – May 15, 2020 | $1.43 | $1.52 | $1.24 | $1.28 | 0 |
| May 18, 2020 – May 22, 2020 | $1.35 | $1.53 | $1.33 | $1.50 | 0 |
| May 25, 2020 – May 29, 2020 | $1.55 | $1.69 | $1.52 | $1.54 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $1.54 | $1.89 | $1.51 | $1.77 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $1.85 | $1.98 | $1.61 | $1.78 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $1.77 | $1.85 | $1.65 | $1.67 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $1.66 | $1.68 | $1.56 | $1.60 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $1.62 | $1.73 | $1.60 | $1.61 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $1.62 | $1.64 | $1.47 | $1.50 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $1.52 | $1.55 | $1.48 | $1.48 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $1.46 | $1.58 | $1.46 | $1.57 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $1.57 | $1.58 | $1.47 | $1.48 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $1.48 | $1.75 | $1.47 | $1.66 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $1.67 | $1.82 | $1.64 | $1.72 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $1.71 | $1.73 | $1.58 | $1.58 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $1.59 | $1.69 | $1.57 | $1.68 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $1.70 | $1.79 | $1.65 | $1.71 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $1.71 | $1.84 | $1.71 | $1.79 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $1.79 | $1.84 | $1.68 | $1.69 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $1.70 | $1.71 | $1.55 | $1.57 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $1.59 | $1.69 | $1.59 | $1.67 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $1.69 | $1.71 | $1.64 | $1.66 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $1.65 | $1.68 | $1.58 | $1.58 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $1.59 | $1.60 | $1.53 | $1.54 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $1.52 | $1.54 | $1.40 | $1.45 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $1.47 | $1.53 | $1.42 | $1.51 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $1.54 | $1.67 | $1.53 | $1.64 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $1.70 | $2.21 | $1.66 | $2.13 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $2.15 | $2.33 | $2.15 | $2.29 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $2.29 | $2.33 | $2.17 | $2.29 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $2.30 | $2.31 | $2.20 | $2.25 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $2.26 | $2.38 | $2.21 | $2.35 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $2.35 | $2.36 | $2.28 | $2.31 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $2.32 | $2.36 | $2.30 | $2.36 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $2.38 | $2.46 | $2.23 | $2.45 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $2.43 | $2.63 | $2.38 | $2.62 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $2.64 | $2.67 | $2.57 | $2.64 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $2.65 | $2.78 | $2.61 | $2.66 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $2.67 | $2.97 | $2.64 | $2.92 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $2.94 | $3.06 | $2.78 | $2.84 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $2.84 | $2.98 | $2.79 | $2.91 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $2.89 | $3.00 | $2.81 | $2.88 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $2.97 | $3.02 | $2.84 | $2.95 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $2.95 | $3.12 | $2.91 | $3.07 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $3.09 | $3.18 | $2.93 | $2.98 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $2.98 | $3.05 | $2.86 | $2.89 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $2.89 | $3.03 | $2.81 | $2.99 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $3.03 | $3.21 | $2.99 | $3.18 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $3.17 | $3.45 | $3.17 | $3.43 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $3.44 | $3.45 | $3.34 | $3.39 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $3.38 | $3.53 | $3.37 | $3.43 | 0 |
| May 3, 2021 – May 7, 2021 | $3.45 | $3.55 | $3.31 | $3.49 | 0 |
| May 10, 2021 – May 14, 2021 | $3.50 | $3.51 | $3.21 | $3.29 | 0 |
| May 17, 2021 – May 21, 2021 | $3.26 | $3.36 | $3.24 | $3.31 | 0 |
| May 24, 2021 – May 28, 2021 | $3.31 | $3.50 | $3.28 | $3.47 | 0 |
| May 31, 2021 – Jun 4, 2021 | $3.49 | $3.60 | $3.49 | $3.53 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $3.52 | $3.66 | $3.51 | $3.63 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $3.65 | $3.86 | $3.52 | $3.53 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $3.54 | $3.67 | $3.53 | $3.58 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $3.59 | $3.65 | $3.50 | $3.64 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $3.63 | $3.65 | $3.49 | $3.58 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $3.57 | $3.63 | $3.50 | $3.51 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $3.49 | $3.55 | $3.37 | $3.39 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $3.38 | $3.50 | $3.37 | $3.39 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $3.40 | $3.68 | $3.37 | $3.65 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $3.66 | $3.67 | $3.53 | $3.57 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $3.57 | $3.63 | $3.31 | $3.43 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $3.44 | $3.54 | $3.38 | $3.48 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $3.48 | $3.51 | $3.40 | $3.48 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $3.46 | $3.49 | $3.40 | $3.44 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $3.46 | $3.55 | $3.43 | $3.45 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $3.41 | $3.54 | $3.35 | $3.52 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $3.52 | $3.60 | $3.50 | $3.55 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $3.54 | $3.61 | $3.46 | $3.58 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $3.58 | $3.68 | $3.45 | $3.65 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $3.64 | $3.72 | $3.62 | $3.66 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $3.63 | $3.76 | $3.62 | $3.66 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $3.66 | $3.83 | $3.62 | $3.82 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $3.82 | $3.85 | $3.72 | $3.77 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $3.79 | $3.95 | $3.63 | $3.87 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $3.89 | $3.91 | $3.73 | $3.78 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $3.79 | $3.83 | $3.63 | $3.70 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $3.72 | $3.84 | $3.67 | $3.79 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $3.78 | $3.79 | $3.58 | $3.70 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $3.64 | $3.85 | $3.58 | $3.78 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $3.78 | $3.84 | $3.74 | $3.81 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $3.83 | $3.90 | $3.75 | $3.78 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $3.75 | $3.98 | $3.75 | $3.86 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $3.86 | $3.89 | $3.68 | $3.72 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $3.68 | $3.89 | $3.52 | $3.77 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $3.74 | $3.94 | $3.74 | $3.93 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $3.93 | $4.28 | $3.91 | $4.19 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $4.24 | $4.30 | $4.17 | $4.19 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $4.17 | $4.22 | $3.99 | $4.20 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $4.19 | $4.35 | $4.18 | $4.30 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $4.21 | $4.37 | $4.16 | $4.17 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $4.22 | $4.31 | $4.14 | $4.24 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $4.26 | $4.37 | $4.25 | $4.34 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $4.35 | $4.48 | $4.32 | $4.47 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $4.47 | $4.47 | $4.27 | $4.36 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $4.35 | $4.44 | $4.28 | $4.38 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $4.40 | $4.49 | $4.28 | $4.29 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $4.29 | $4.36 | $4.14 | $4.15 | 0 |
| May 2, 2022 – May 6, 2022 | $4.14 | $4.27 | $4.01 | $4.12 | 0 |
| May 9, 2022 – May 13, 2022 | $4.07 | $4.12 | $3.80 | $3.92 | 0 |
| May 16, 2022 – May 20, 2022 | $3.92 | $4.04 | $3.75 | $3.78 | 0 |
| May 23, 2022 – May 27, 2022 | $3.80 | $4.03 | $3.74 | $4.02 | 0 |
| May 30, 2022 – Jun 3, 2022 | $3.96 | $4.07 | $3.91 | $3.94 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $3.94 | $4.02 | $3.81 | $3.89 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $3.81 | $3.82 | $3.43 | $3.52 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $3.56 | $3.61 | $3.44 | $3.55 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $3.54 | $3.72 | $3.49 | $3.61 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $3.57 | $3.65 | $3.50 | $3.63 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $3.62 | $3.63 | $3.50 | $3.53 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $3.56 | $3.69 | $3.56 | $3.68 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $3.70 | $3.76 | $3.63 | $3.73 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $3.73 | $3.90 | $3.65 | $3.69 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $3.66 | $3.84 | $3.63 | $3.79 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $3.78 | $3.80 | $3.72 | $3.75 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $3.70 | $3.76 | $3.69 | $3.71 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $3.71 | $3.74 | $3.61 | $3.64 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $3.64 | $3.71 | $3.58 | $3.68 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $3.68 | $3.74 | $3.61 | $3.64 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $3.61 | $3.63 | $3.40 | $3.42 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $3.39 | $3.42 | $3.19 | $3.20 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $3.23 | $3.43 | $3.12 | $3.32 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $3.31 | $3.35 | $3.13 | $3.30 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $3.35 | $3.40 | $3.19 | $3.25 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $3.23 | $3.52 | $3.22 | $3.50 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $3.51 | $3.58 | $3.40 | $3.50 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $3.49 | $3.59 | $3.42 | $3.47 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $3.53 | $3.65 | $3.43 | $3.61 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $3.61 | $3.72 | $3.57 | $3.64 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $3.62 | $3.67 | $3.55 | $3.60 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $3.59 | $3.61 | $3.42 | $3.49 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $3.52 | $3.57 | $3.33 | $3.50 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $3.45 | $3.46 | $3.28 | $3.40 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $3.40 | $3.49 | $3.37 | $3.46 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $3.52 | $3.53 | $3.40 | $3.42 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $3.46 | $3.70 | $3.43 | $3.69 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $3.70 | $3.78 | $3.60 | $3.64 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $3.68 | $3.68 | $3.53 | $3.59 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $3.61 | $3.67 | $3.55 | $3.63 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $3.67 | $3.68 | $3.30 | $3.47 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $3.47 | $3.51 | $3.41 | $3.46 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $3.49 | $3.49 | $3.41 | $3.43 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $3.44 | $3.47 | $3.38 | $3.44 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $3.44 | $3.47 | $3.23 | $3.24 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $3.18 | $3.31 | $3.10 | $3.11 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $3.13 | $3.24 | $3.11 | $3.21 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $3.23 | $3.30 | $3.22 | $3.29 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $3.33 | $3.35 | $3.21 | $3.24 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $3.23 | $3.25 | $3.13 | $3.19 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $3.21 | $3.24 | $3.15 | $3.18 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $3.18 | $3.22 | $3.05 | $3.21 | 0 |
| May 1, 2023 – May 5, 2023 | $3.20 | $3.21 | $2.93 | $3.08 | 0 |
| May 8, 2023 – May 12, 2023 | $3.06 | $3.30 | $3.03 | $3.26 | 0 |
| May 15, 2023 – May 19, 2023 | $3.29 | $3.58 | $3.28 | $3.56 | 0 |
| May 22, 2023 – May 26, 2023 | $3.55 | $3.57 | $3.44 | $3.50 | 0 |
| May 29, 2023 – Jun 2, 2023 | $3.52 | $3.54 | $3.35 | $3.49 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $3.50 | $3.68 | $3.44 | $3.66 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $3.70 | $3.84 | $3.67 | $3.77 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $3.77 | $3.77 | $3.64 | $3.65 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $3.67 | $3.83 | $3.66 | $3.80 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $3.83 | $3.92 | $3.80 | $3.89 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $3.95 | $4.03 | $3.90 | $4.00 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $3.98 | $4.13 | $3.97 | $4.10 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $4.12 | $4.24 | $4.10 | $4.24 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $4.26 | $4.29 | $4.17 | $4.28 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $4.36 | $4.56 | $4.26 | $4.41 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $4.50 | $4.50 | $4.20 | $4.25 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $4.26 | $4.26 | $4.14 | $4.21 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $4.21 | $4.35 | $4.21 | $4.34 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $4.32 | $4.32 | $4.15 | $4.26 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $4.30 | $4.34 | $4.21 | $4.30 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $4.30 | $4.37 | $4.25 | $4.29 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $4.29 | $4.39 | $4.23 | $4.38 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $4.40 | $4.40 | $4.09 | $4.14 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $4.13 | $4.30 | $4.13 | $4.27 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $4.25 | $4.37 | $4.08 | $4.11 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $4.10 | $4.15 | $4.00 | $4.02 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $4.06 | $4.34 | $4.04 | $4.31 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $4.34 | $4.45 | $4.26 | $4.44 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $4.40 | $4.52 | $4.35 | $4.44 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $4.45 | $4.45 | $4.35 | $4.38 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $4.38 | $4.43 | $4.32 | $4.35 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $4.34 | $4.41 | $4.28 | $4.40 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $4.39 | $4.54 | $4.25 | $4.43 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $4.47 | $4.74 | $4.47 | $4.62 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $4.61 | $4.75 | $4.61 | $4.70 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $4.70 | $4.87 | $4.64 | $4.85 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $4.86 | $4.90 | $4.74 | $4.82 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $4.81 | $4.85 | $4.74 | $4.82 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $4.85 | $4.96 | $4.83 | $4.95 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $4.95 | $4.99 | $4.69 | $4.75 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $4.72 | $4.77 | $4.57 | $4.62 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $4.64 | $4.71 | $4.54 | $4.60 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $4.55 | $4.78 | $4.55 | $4.73 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $4.73 | $4.78 | $4.68 | $4.71 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $4.72 | $4.76 | $4.65 | $4.71 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $4.71 | $4.76 | $4.63 | $4.68 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $4.67 | $4.74 | $4.60 | $4.68 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $4.69 | $4.86 | $4.69 | $4.83 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $4.84 | $4.88 | $4.73 | $4.87 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $4.87 | $4.93 | $4.81 | $4.83 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $4.86 | $4.98 | $4.78 | $4.97 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $4.97 | $5.15 | $4.96 | $5.05 | 0 |
| Apr 29, 2024 – May 3, 2024 | $5.06 | $5.13 | $4.99 | $4.99 | 0 |
| May 6, 2024 – May 10, 2024 | $5.03 | $5.26 | $5.02 | $5.16 | 0 |
| May 13, 2024 – May 17, 2024 | $5.17 | $5.29 | $5.14 | $5.28 | 0 |
| May 20, 2024 – May 24, 2024 | $5.30 | $5.34 | $5.19 | $5.30 | 0 |
| May 27, 2024 – May 31, 2024 | $5.30 | $5.37 | $5.25 | $5.36 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $5.40 | $5.54 | $5.35 | $5.53 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $5.45 | $5.56 | $5.39 | $5.43 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $5.42 | $5.46 | $5.35 | $5.42 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $5.46 | $5.49 | $5.35 | $5.47 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $5.49 | $5.63 | $5.43 | $5.60 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $5.65 | $5.82 | $5.63 | $5.67 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $5.63 | $5.64 | $5.22 | $5.23 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $5.25 | $5.35 | $5.25 | $5.31 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $5.30 | $5.39 | $5.03 | $5.03 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $4.83 | $5.14 | $4.70 | $5.07 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $5.13 | $5.26 | $5.07 | $5.22 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $5.22 | $5.24 | $5.12 | $5.18 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $5.18 | $5.23 | $5.13 | $5.22 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $5.20 | $5.24 | $5.09 | $5.13 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $5.15 | $5.23 | $5.12 | $5.19 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $5.21 | $5.28 | $5.19 | $5.20 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $5.22 | $5.24 | $5.08 | $5.18 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $5.19 | $5.27 | $5.13 | $5.27 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $5.24 | $5.25 | $5.19 | $5.25 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $5.24 | $5.31 | $5.22 | $5.29 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $5.29 | $5.34 | $5.24 | $5.29 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $5.30 | $5.34 | $5.19 | $5.19 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $5.20 | $5.37 | $5.03 | $5.33 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $5.27 | $5.37 | $5.25 | $5.30 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $5.31 | $5.40 | $5.29 | $5.34 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $5.36 | $5.38 | $5.16 | $5.18 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $5.20 | $5.27 | $5.06 | $5.25 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $5.26 | $5.34 | $5.25 | $5.32 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $5.35 | $5.43 | $5.21 | $5.38 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $5.39 | $5.47 | $5.31 | $5.41 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $5.38 | $5.56 | $5.35 | $5.53 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $5.56 | $5.64 | $5.50 | $5.51 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $5.50 | $5.66 | $5.26 | $5.32 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $5.36 | $5.48 | $5.34 | $5.48 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $5.46 | $5.57 | $5.35 | $5.57 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $5.50 | $5.64 | $5.46 | $5.64 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $5.65 | $5.68 | $5.55 | $5.66 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $5.68 | $5.73 | $5.63 | $5.69 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $5.69 | $5.77 | $5.63 | $5.77 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $5.77 | $5.82 | $5.58 | $5.72 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $5.69 | $5.75 | $5.48 | $5.60 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $5.61 | $5.72 | $5.60 | $5.71 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $5.72 | $5.80 | $5.65 | $5.66 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $5.66 | $5.70 | $5.14 | $5.16 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $5.00 | $5.20 | $4.59 | $4.96 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $5.09 | $5.21 | $4.97 | $5.14 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $5.12 | $5.28 | $4.91 | $5.26 | 0 |
| Apr 28, 2025 – May 2, 2025 | $5.25 | $5.37 | $5.17 | $5.31 | 0 |
| May 5, 2025 – May 9, 2025 | $5.36 | $5.36 | $5.16 | $5.30 | 0 |
| May 12, 2025 – May 16, 2025 | $5.41 | $5.68 | $5.25 | $5.60 | 0 |
| May 19, 2025 – May 23, 2025 | $5.57 | $5.70 | $5.28 | $5.42 | 0 |
| May 26, 2025 – May 30, 2025 | $5.43 | $5.56 | $5.42 | $5.48 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $5.48 | $5.60 | $5.44 | $5.58 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $5.59 | $5.80 | $5.55 | $5.56 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $5.62 | $5.65 | $5.46 | $5.64 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $5.60 | $5.68 | $5.49 | $5.64 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $5.63 | $5.81 | $5.63 | $5.81 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $5.77 | $6.03 | $5.77 | $5.96 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $5.98 | $6.19 | $5.96 | $6.13 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $6.15 | $6.28 | $6.09 | $6.27 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $6.26 | $6.27 | $5.94 | $6.01 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $6.04 | $6.19 | $5.99 | $6.12 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $6.13 | $6.34 | $5.98 | $6.08 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $6.08 | $6.14 | $5.99 | $6.09 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $6.08 | $6.16 | $6.06 | $6.11 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $6.07 | $6.21 | $6.06 | $6.15 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $6.16 | $6.20 | $6.01 | $6.05 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $6.07 | $6.08 | $5.85 | $5.97 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $5.95 | $5.96 | $5.72 | $5.75 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $5.78 | $5.86 | $5.63 | $5.64 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $5.73 | $5.73 | $5.45 | $5.49 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $5.52 | $5.75 | $5.51 | $5.60 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $5.62 | $5.70 | $5.57 | $5.65 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $5.66 | $5.81 | $5.60 | $5.69 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $5.70 | $5.71 | $5.53 | $5.56 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $5.61 | $5.74 | $5.56 | $5.62 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $5.63 | $5.67 | $5.40 | $5.57 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $5.51 | $5.67 | $5.07 | $5.36 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $5.30 | $5.36 | $4.99 | $5.15 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $5.14 | $5.32 | $5.14 | $5.17 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $5.24 | $5.49 | $5.21 | $5.23 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $5.27 | $5.34 | $5.17 | $5.31 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $5.29 | $5.45 | $5.23 | $5.41 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $5.40 | $5.48 | $5.27 | $5.45 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $5.47 | $5.57 | $5.38 | $5.48 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $5.36 | $5.44 | $5.28 | $5.37 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $5.38 | $5.40 | $5.24 | $5.29 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $5.28 | $5.30 | $5.06 | $5.15 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $5.13 | $5.20 | $4.61 | $4.68 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $4.73 | $4.81 | $4.54 | $4.59 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $4.54 | $4.76 | $4.46 | $4.59 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $4.51 | $4.75 | $4.48 | $4.49 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $4.42 | $4.57 | $4.27 | $4.29 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $4.23 | $4.55 | $4.17 | $4.17 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $4.30 | $4.36 | $4.01 | $4.02 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $4.04 | $4.17 | $3.95 | $4.10 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $4.09 | $4.32 | $4.09 | $4.11 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $4.09 | $4.51 | $4.06 | $4.47 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $4.43 | $4.48 | $4.23 | $4.27 | 0 |
| Apr 27, 2026 – May 1, 2026 | $4.24 | $4.53 | $4.24 | $4.48 | 0 |
| May 4, 2026 – May 8, 2026 | $4.44 | $4.62 | $4.28 | $4.29 | 0 |
| May 11, 2026 – May 15, 2026 | $4.26 | $4.28 | $3.86 | $3.91 | 0 |
| May 18, 2026 – May 22, 2026 | $3.87 | $3.96 | $3.45 | $3.63 | 0 |
| May 25, 2026 – May 29, 2026 | $3.64 | $3.83 | $3.63 | $3.74 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $3.72 | $3.87 | $3.64 | $3.69 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $3.69 | $3.72 | $3.57 | $3.68 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $3.73 | $3.82 | $3.35 | $3.35 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $3.35 | $3.40 | $3.22 | $3.27 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $3.30 | $3.51 | $3.30 | $3.37 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $3.39 | $3.46 | $3.25 | $3.36 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $3.38 | $3.42 | $3.26 | $3.28 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $3.27 | $3.30 | $3.12 | $3.22 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $3.27 | $3.37 | $3.18 | $3.22 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $3.26 | $3.65 | $3.26 | $3.61 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $3.60 | $3.82 | $3.57 | $3.72 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $3.70 | $3.80 | $3.60 | $3.73 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $3.74 | $3.86 | $3.70 | $3.70 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $3.69 | $3.84 | $3.67 | $3.74 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $3.25 | -13% |
| P/E | — | |
| P/B | 0.71 | |
| P/S | 3.98 | |
| EV/EBITDA | 28.85 | |
| PEG | — | |
| P/TBV | 0.71 |
Valuation history
Annual price overlaid with each model's fair value. Y-axis is log scale.
| Year | Price | AI | IC | Graham-Dodd | Graham Formula |
|---|---|---|---|---|---|
| 2011 | $1.79 | $7.75 | |||
| 2012 | $1.98 | $18.15 | |||
| 2013 | $2.44 | $21.08 | |||
| 2014 | $2.37 | $53.27 | |||
| 2015 | $1.61 | $13.35 | |||
| 2016 | $2.35 | $99.07 | |||
| 2017 | $2.44 | $31.65 | |||
| 2018 | $2.73 | $25.29 | |||
| 2019 | $2.64 | $19.07 | |||
| 2020 | $2.18 | $9.94 | |||
| 2021 | $3.69 | $73.94 | |||
| 2022 | $3.40 | $35.38 | |||
| 2023 | $4.34 | $187.53 | |||
| 2024 | $5.18 | $32.29 | |||
| 2025 | $5.07 | $32.07 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About PennantPark Investment Corporation
PennantPark Investment Corporation operates as a Business Development Company (BDC) and a private equity fund. Its primary focus is on providing direct and mezzanine capital to middle-market companies situated across the United States. The firm deploys capital through a diverse range of instruments, including senior secured loans, mezzanine debt, and various equity stakes (such as common and preferred stock, warrants, and options). It also engages in subordinated debt, first-lien debt, distressed debt securities, and participates in private equity co-investments. PennantPark casts a wide net across numerous sectors. Its portfolio spans traditional industries such as manufacturing, distribution, aerospace, and basic materials; service-oriented sectors like IT, financial, business, and environmental services; and growth areas including technology, telecommunications, healthcare, and energy. It also considers opportunities in real estate, consumer products, media, education, and leisure, among others. The fund typically commits between $10 million and $100 million per portfolio company, covering various layers of the capital structure. For its target companies, it generally looks for an EBITDA ranging from $10 million to $50 million. While the overall investment can be up to $100 million, its specific mezzanine loans, senior secured loans, and similar debt instruments usually fall within the $15 million to $50 million range. Furthermore, PennantPark may engage in non-controlling equity and debt positions.
- CEO
- Arthur Howard Penn
- Employees
- 0
- Beta
- 0.60
Scroll horizontally for additional metrics. Ticker column stays fixed.
| Basic Info | IC Valuation | Core Valuation | Profitability | Leverage & Liquidity | Growth | Cash Flow | Dividends | Enterprise Value | Risk | ||||||||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ticker | Company Name | Price | Market Cap | Value | Upside | P/E | P/B | P/S | EV/EBITDA | PEG | P/TBV | Gross Margin | Operating Margin | Net Margin | ROE | ROIC | ROA | Debt/Equity | Interest Coverage | Current Ratio | Quick Ratio | Net Debt/EBITDA | EPS Growth | Sales Growth | FCF Growth | FCF Yield | Op Cash Flow Ratio | Cash ROIC | Dividend Yield | Dividend Payout | Shareholder Yield | EV/EBIT | EV/FCF | EV/Sales | Altman Z-Score |
| PNNT | PennantPark Investment Co… | $3.69 | 227.23M | $32.07 | +769% | — | 0.71 | 3.98 | 28.85 | — | 0.71 | 50.27% | 42.48% | 39.39% | 0.00% | 2.77% | 0.00% | 1.59 | 0.85 | 0.35 | 0.35 | 19.47 | -33.33% | -19.88% | -138.35% | 19.97% | 0.45 | 5.59% | 20.51% | — | 31.10% | 28.85 | 15.40 | 12.26 | 0.00 |
| CION | CION Investment Corporati… | $6.23 | 310.19M | $39.68 | +537% | -15.67 | 0.46 | 1.61 | 18.97 | — | 0.46 | 74.41% | 34.69% | -10.25% | -2.70% | 3.84% | -1.09% | 1.59 | 0.77 | 5772.11 | 4601.33 | 16.00 | -161.90% | 40.91% | -12.88% | 23.77% | 2845.67 | 4.24% | 24.14% | -378.20% | 29.46% | 18.97 | 17.24 | 6.58 | 0.28 |
| ECC | Eagle Point Credit Compan… | $3.86 | 510.33M | $12.89 | +234% | -3.73 | 0.57 | 3.70 | -7.53 | — | 0.57 | 59.07% | -75.28% | -115.81% | -13.63% | -8.14% | -7.93% | 0.37 | -3.16 | 2.38 | 2.37 | -2.62 | -222.09% | 0.12% | -120.69% | -4.99% | -1.07 | -2.00% | 46.46% | -173.50% | 46.67% | -7.53 | -30.73 | 5.67 | -0.22 |
| GAIN | Gladstone Investment Corp… | $16.45 | 655.07M | $35.27 | +114% | 3.18 | 0.88 | 8.23 | 5.10 | 1.89 | 0.88 | 19.38% | 315.85% | 258.46% | 31.65% | 20.79% | 15.86% | 0.84 | 5.50 | 0.01 | 0.01 | 2.50 | 167.98% | -20.47% | -189.19% | -17.28% | -1.14 | -9.36% | 9.72% | 30.90% | 9.72% | 5.10 | -11.33 | 16.11 | 1.27 |
| GLAD | Gladstone Capital Corpora… | $19.08 | 431.08M | $61.31 | +221% | 7.66 | 0.92 | 3.07 | 6.63 | — | 0.92 | 87.27% | 55.53% | 40.14% | 12.10% | 9.75% | 6.76% | 0.83 | 4.02 | 9.90 | 9.90 | 2.99 | -41.24% | 20.37% | 1246.48% | 9.81% | 10.08 | 5.29% | 12.47% | 95.50% | 12.47% | 10.08 | 18.58 | 5.60 | 1.14 |
| MCI | Barings Corporate Investo… | $16.41 | 337.32M | $20.05 | +22% | 13.77 | 1.13 | 11.80 | 15.60 | — | 1.13 | 92.16% | 87.87% | 85.70% | 8.19% | 7.42% | 6.70% | 0.22 | 11.21 | 2.19 | 2.19 | 1.55 | -21.71% | -24.36% | -34.02% | 4.81% | 1.26 | 4.91% | 9.00% | 123.90% | 9.00% | 14.91 | 23.11 | 13.10 | 3.05 |
| SAR | Saratoga Investment Corp. | $19.09 | 311.37M | $55.68 | +192% | 9.26 | 0.86 | 3.42 | 27.49 | 64.50 | 0.86 | 50.31% | 38.39% | 36.89% | 9.28% | 3.44% | 3.14% | 1.84 | 0.77 | 0.36 | 0.36 | 18.59 | 14.36% | 5.37% | -144.56% | -25.97% | -1.09 | -8.26% | 15.45% | 143.00% | 15.46% | 27.49 | -11.89 | 10.55 | 0.36 |
| SCM | Stellus Capital Investmen… | $8.08 | 233.89M | $11.79 | +46% | 8.65 | 0.63 | 3.49 | 30.07 | — | 0.63 | 47.81% | 42.75% | 40.39% | 7.30% | 2.79% | 2.67% | 1.76 | 0.82 | 1.54 | 1.53 | 21.90 | -46.93% | -19.05% | -14.66% | -10.45% | -1.41 | -2.52% | 19.34% | 167.40% | 19.34% | 30.07 | -35.21 | 12.86 | 0.34 |
| SOR | Source Capital, Inc. | $46.58 | 383.4M | $27.51 | -41% | 6.25 | 0.94 | 7.88 | 4.59 | 12.15 | 0.94 | 93.31% | 135.27% | 126.00% | 15.78% | 17.63% | 15.22% | 0.00 | 805.80 | 15.73 | 15.73 | 0.00 | 51.46% | 17.43% | — | 0.00% | 0.00 | 0.00% | 0.00% | 0.00% | 0.08% | 4.59 | — | 6.21 | 43.20 |
| TCPC | BlackRock TCP Capital Cor… | $3.50 | 293.66M | $44.32 | +1,166% | -3.14 | 0.47 | -3.66 | -54.90 | -9.55 | 0.47 | 122.06% | 29.92% | 116.48% | -12.86% | -1.35% | -4.98% | 1.73 | -0.35 | 0.25 | 0.25 | -42.67 | 32.91% | -467.67% | -47.15% | 55.44% | 0.48 | 9.15% | 34.06% | -107.00% | 53.84% | -54.90 | 8.09 | -16.42 | -1.07 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($3.25 ÷ $3.74) − 1 = -13.1% (IC, example).