US · BHK

BlackRock Core Bond Trust

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Asset Management - Bonds
Headquarters: New York City, NY 10001
Website: blackrock.com

Price · as of 2026-09-04

$8.94

Market cap 653.63M

Price history

Weekly OHLC price history for BHK, USD per share
Week	Open	High	Low	Close
Sep 25, 2006 – Sep 29, 2006	$3.32	$3.33	$3.29	$3.30
Oct 2, 2006 – Oct 6, 2006	$3.30	$3.37	$3.30	$3.36
Oct 9, 2006 – Oct 13, 2006	$3.36	$3.38	$3.29	$3.33
Oct 16, 2006 – Oct 20, 2006	$3.32	$3.33	$3.29	$3.29
Oct 23, 2006 – Oct 27, 2006	$3.30	$3.32	$3.27	$3.30
Oct 30, 2006 – Nov 3, 2006	$3.29	$3.34	$3.28	$3.28
Nov 6, 2006 – Nov 10, 2006	$3.27	$3.31	$3.25	$3.26
Nov 13, 2006 – Nov 17, 2006	$3.26	$3.33	$3.25	$3.32
Nov 20, 2006 – Nov 24, 2006	$3.32	$3.33	$3.28	$3.30
Nov 27, 2006 – Dec 1, 2006	$3.29	$3.34	$3.29	$3.32
Dec 4, 2006 – Dec 8, 2006	$3.31	$3.37	$3.31	$3.35
Dec 11, 2006 – Dec 15, 2006	$3.34	$3.37	$3.32	$3.33
Dec 18, 2006 – Dec 22, 2006	$3.32	$3.36	$3.30	$3.35
Dec 25, 2006 – Dec 29, 2006	$3.34	$3.36	$3.31	$3.31
Jan 1, 2007 – Jan 5, 2007	$3.30	$3.35	$3.30	$3.33
Jan 8, 2007 – Jan 12, 2007	$3.33	$3.37	$3.33	$3.36
Jan 15, 2007 – Jan 19, 2007	$3.37	$3.38	$3.34	$3.34
Jan 22, 2007 – Jan 26, 2007	$3.33	$3.34	$3.28	$3.29
Jan 29, 2007 – Feb 2, 2007	$3.28	$3.38	$3.28	$3.35
Feb 5, 2007 – Feb 9, 2007	$3.35	$3.36	$3.33	$3.33
Feb 12, 2007 – Feb 16, 2007	$3.32	$3.35	$3.31	$3.33
Feb 19, 2007 – Feb 23, 2007	$3.33	$3.39	$3.32	$3.39
Feb 26, 2007 – Mar 2, 2007	$3.39	$3.44	$3.38	$3.42
Mar 5, 2007 – Mar 9, 2007	$3.41	$3.43	$3.38	$3.41
Mar 12, 2007 – Mar 16, 2007	$3.41	$3.47	$3.39	$3.42
Mar 19, 2007 – Mar 23, 2007	$3.42	$3.45	$3.39	$3.40
Mar 26, 2007 – Mar 30, 2007	$3.39	$3.42	$3.36	$3.37
Apr 2, 2007 – Apr 5, 2007	$3.37	$3.41	$3.37	$3.39
Apr 9, 2007 – Apr 13, 2007	$3.38	$3.43	$3.37	$3.41
Apr 16, 2007 – Apr 20, 2007	$3.41	$3.42	$3.37	$3.39
Apr 23, 2007 – Apr 27, 2007	$3.38	$3.41	$3.37	$3.41
Apr 30, 2007 – May 4, 2007	$3.41	$3.44	$3.39	$3.44
May 7, 2007 – May 11, 2007	$3.42	$3.48	$3.42	$3.45
May 14, 2007 – May 18, 2007	$3.45	$3.46	$3.41	$3.43
May 21, 2007 – May 25, 2007	$3.42	$3.45	$3.36	$3.37
May 28, 2007 – Jun 1, 2007	$3.38	$3.40	$3.37	$3.38
Jun 4, 2007 – Jun 8, 2007	$3.38	$3.41	$3.31	$3.33
Jun 11, 2007 – Jun 15, 2007	$3.33	$3.40	$3.29	$3.33
Jun 18, 2007 – Jun 22, 2007	$3.35	$3.38	$3.31	$3.33
Jun 25, 2007 – Jun 29, 2007	$3.32	$3.34	$3.28	$3.32
Jul 2, 2007 – Jul 6, 2007	$3.34	$3.38	$3.31	$3.32
Jul 9, 2007 – Jul 13, 2007	$3.31	$3.36	$3.28	$3.30
Jul 16, 2007 – Jul 20, 2007	$3.31	$3.32	$3.27	$3.28
Jul 23, 2007 – Jul 27, 2007	$3.27	$3.27	$3.12	$3.18
Jul 30, 2007 – Aug 3, 2007	$3.17	$3.25	$3.15	$3.21
Aug 6, 2007 – Aug 10, 2007	$3.20	$3.24	$2.95	$3.14
Aug 13, 2007 – Aug 17, 2007	$3.14	$3.22	$3.10	$3.15
Aug 20, 2007 – Aug 24, 2007	$3.16	$3.32	$3.14	$3.28
Aug 27, 2007 – Aug 31, 2007	$3.26	$3.35	$3.26	$3.31
Sep 3, 2007 – Sep 7, 2007	$3.29	$3.37	$3.29	$3.32
Sep 10, 2007 – Sep 14, 2007	$3.35	$3.41	$3.30	$3.32
Sep 17, 2007 – Sep 21, 2007	$3.32	$3.40	$3.29	$3.33
Sep 24, 2007 – Sep 28, 2007	$3.34	$3.36	$3.32	$3.34
Oct 1, 2007 – Oct 5, 2007	$3.34	$3.37	$3.33	$3.35
Oct 8, 2007 – Oct 12, 2007	$3.37	$3.39	$3.31	$3.33
Oct 15, 2007 – Oct 19, 2007	$3.33	$3.34	$3.27	$3.30
Oct 22, 2007 – Oct 26, 2007	$3.28	$3.33	$3.27	$3.33
Oct 29, 2007 – Nov 2, 2007	$3.33	$3.34	$3.31	$3.32
Nov 5, 2007 – Nov 9, 2007	$3.32	$3.34	$3.26	$3.30
Nov 12, 2007 – Nov 16, 2007	$3.29	$3.32	$3.27	$3.28
Nov 19, 2007 – Nov 23, 2007	$3.29	$3.33	$3.23	$3.28
Nov 26, 2007 – Nov 30, 2007	$3.25	$3.39	$3.25	$3.39
Dec 3, 2007 – Dec 7, 2007	$3.37	$3.40	$3.30	$3.32
Dec 10, 2007 – Dec 14, 2007	$3.31	$3.33	$3.22	$3.25
Dec 17, 2007 – Dec 21, 2007	$3.24	$3.28	$3.20	$3.24
Dec 24, 2007 – Dec 28, 2007	$3.33	$3.37	$3.17	$3.22
Dec 31, 2007 – Jan 4, 2008	$3.27	$3.39	$3.23	$3.38
Jan 7, 2008 – Jan 11, 2008	$3.37	$3.43	$3.37	$3.40
Jan 14, 2008 – Jan 18, 2008	$3.41	$3.45	$3.39	$3.39
Jan 21, 2008 – Jan 25, 2008	$3.35	$3.50	$3.31	$3.43
Jan 28, 2008 – Feb 1, 2008	$3.41	$3.47	$3.41	$3.45
Feb 4, 2008 – Feb 8, 2008	$3.44	$3.48	$3.39	$3.40
Feb 11, 2008 – Feb 15, 2008	$3.42	$3.46	$3.19	$3.27
Feb 18, 2008 – Feb 22, 2008	$3.25	$3.29	$3.23	$3.28
Feb 25, 2008 – Feb 29, 2008	$3.28	$3.37	$3.27	$3.35
Mar 3, 2008 – Mar 7, 2008	$3.34	$3.37	$3.24	$3.26
Mar 10, 2008 – Mar 14, 2008	$3.23	$3.29	$3.21	$3.24
Mar 17, 2008 – Mar 20, 2008	$3.21	$3.26	$3.14	$3.25
Mar 24, 2008 – Mar 28, 2008	$3.24	$3.30	$3.24	$3.25
Mar 31, 2008 – Apr 4, 2008	$3.24	$3.33	$3.24	$3.33
Apr 7, 2008 – Apr 11, 2008	$3.33	$3.55	$3.31	$3.45
Apr 14, 2008 – Apr 18, 2008	$3.44	$3.45	$3.37	$3.37
Apr 21, 2008 – Apr 25, 2008	$3.37	$3.51	$3.36	$3.47
Apr 28, 2008 – May 2, 2008	$3.47	$3.54	$3.40	$3.46
May 5, 2008 – May 9, 2008	$3.46	$3.47	$3.43	$3.47
May 12, 2008 – May 16, 2008	$3.47	$3.49	$3.42	$3.48
May 19, 2008 – May 23, 2008	$3.48	$3.51	$3.46	$3.48
May 26, 2008 – May 30, 2008	$3.48	$3.53	$3.43	$3.47
Jun 2, 2008 – Jun 6, 2008	$3.46	$3.50	$3.44	$3.45
Jun 9, 2008 – Jun 13, 2008	$3.45	$3.46	$3.13	$3.38
Jun 16, 2008 – Jun 20, 2008	$3.38	$3.40	$3.31	$3.35
Jun 23, 2008 – Jun 27, 2008	$3.34	$3.43	$3.33	$3.35
Jun 30, 2008 – Jul 3, 2008	$3.33	$3.35	$3.26	$3.28
Jul 7, 2008 – Jul 11, 2008	$3.27	$3.34	$3.23	$3.29
Jul 14, 2008 – Jul 18, 2008	$3.28	$3.29	$3.15	$3.20
Jul 21, 2008 – Jul 25, 2008	$3.18	$3.28	$3.17	$3.24
Jul 28, 2008 – Aug 1, 2008	$3.25	$3.30	$3.22	$3.30
Aug 4, 2008 – Aug 8, 2008	$3.31	$3.31	$3.22	$3.27
Aug 11, 2008 – Aug 15, 2008	$3.29	$3.30	$3.24	$3.28
Aug 18, 2008 – Aug 22, 2008	$3.29	$3.33	$3.26	$3.28
Aug 25, 2008 – Aug 29, 2008	$3.27	$3.34	$3.27	$3.31
Sep 1, 2008 – Sep 5, 2008	$3.31	$3.38	$3.31	$3.34
Sep 8, 2008 – Sep 12, 2008	$3.36	$3.38	$3.26	$3.27
Sep 15, 2008 – Sep 19, 2008	$3.18	$3.21	$2.83	$3.02
Sep 22, 2008 – Sep 26, 2008	$2.98	$3.31	$2.96	$3.11
Sep 29, 2008 – Oct 3, 2008	$3.04	$3.10	$2.91	$3.05
Oct 6, 2008 – Oct 10, 2008	$2.83	$2.96	$2.23	$2.44
Oct 13, 2008 – Oct 17, 2008	$2.40	$3.15	$2.40	$2.83
Oct 20, 2008 – Oct 24, 2008	$2.82	$2.95	$2.69	$2.89
Oct 27, 2008 – Oct 31, 2008	$2.79	$2.90	$2.72	$2.77
Nov 3, 2008 – Nov 7, 2008	$2.76	$2.98	$2.74	$2.84
Nov 10, 2008 – Nov 14, 2008	$2.85	$3.07	$2.80	$2.83
Nov 17, 2008 – Nov 21, 2008	$2.85	$2.85	$2.23	$2.47
Nov 24, 2008 – Nov 28, 2008	$2.48	$2.91	$2.43	$2.74
Dec 1, 2008 – Dec 5, 2008	$2.88	$2.96	$2.68	$2.75
Dec 8, 2008 – Dec 12, 2008	$2.75	$2.97	$2.74	$2.91
Dec 15, 2008 – Dec 19, 2008	$2.91	$3.21	$2.83	$3.20
Dec 22, 2008 – Dec 26, 2008	$3.18	$3.33	$3.14	$3.30
Dec 29, 2008 – Jan 2, 2009	$3.32	$3.39	$3.09	$3.35
Jan 5, 2009 – Jan 9, 2009	$3.42	$3.42	$3.16	$3.24
Jan 12, 2009 – Jan 16, 2009	$3.20	$3.39	$3.16	$3.38
Jan 19, 2009 – Jan 23, 2009	$3.38	$3.39	$3.22	$3.30
Jan 26, 2009 – Jan 30, 2009	$3.27	$3.39	$3.22	$3.34
Feb 2, 2009 – Feb 6, 2009	$3.33	$3.38	$3.25	$3.30
Feb 9, 2009 – Feb 13, 2009	$3.36	$3.39	$3.29	$3.38
Feb 16, 2009 – Feb 20, 2009	$3.34	$3.37	$3.17	$3.25
Feb 23, 2009 – Feb 27, 2009	$3.26	$3.32	$2.98	$3.18
Mar 2, 2009 – Mar 6, 2009	$3.14	$3.19	$3.00	$3.03
Mar 9, 2009 – Mar 13, 2009	$2.98	$3.25	$2.96	$3.19
Mar 16, 2009 – Mar 20, 2009	$3.19	$3.27	$3.05	$3.11
Mar 23, 2009 – Mar 27, 2009	$3.12	$3.38	$3.12	$3.28
Mar 30, 2009 – Apr 3, 2009	$3.14	$3.19	$3.00	$3.04
Apr 6, 2009 – Apr 9, 2009	$3.00	$3.12	$2.96	$3.03
Apr 13, 2009 – Apr 17, 2009	$3.06	$3.20	$3.01	$3.07
Apr 20, 2009 – Apr 24, 2009	$3.06	$3.15	$3.03	$3.13
Apr 27, 2009 – May 1, 2009	$3.09	$3.18	$3.05	$3.14
May 4, 2009 – May 8, 2009	$3.15	$3.24	$3.15	$3.20
May 11, 2009 – May 15, 2009	$3.20	$3.24	$3.15	$3.19
May 18, 2009 – May 22, 2009	$3.22	$3.23	$3.13	$3.20
May 25, 2009 – May 29, 2009	$3.21	$3.27	$3.21	$3.22
Jun 1, 2009 – Jun 5, 2009	$3.25	$3.35	$3.23	$3.28
Jun 8, 2009 – Jun 12, 2009	$3.25	$3.35	$3.23	$3.31
Jun 15, 2009 – Jun 19, 2009	$3.31	$3.33	$3.27	$3.32
Jun 22, 2009 – Jun 26, 2009	$3.31	$3.44	$3.31	$3.39
Jun 29, 2009 – Jul 2, 2009	$3.39	$3.40	$3.32	$3.37
Jul 6, 2009 – Jul 10, 2009	$3.31	$3.44	$3.31	$3.42
Jul 13, 2009 – Jul 17, 2009	$3.44	$3.46	$3.40	$3.45
Jul 20, 2009 – Jul 24, 2009	$3.44	$3.51	$3.44	$3.51
Jul 27, 2009 – Jul 31, 2009	$3.51	$3.62	$3.50	$3.60
Aug 3, 2009 – Aug 7, 2009	$3.62	$3.68	$3.56	$3.59
Aug 10, 2009 – Aug 14, 2009	$3.60	$3.67	$3.59	$3.61
Aug 17, 2009 – Aug 21, 2009	$3.61	$3.69	$3.55	$3.69
Aug 24, 2009 – Aug 28, 2009	$3.69	$3.70	$3.60	$3.62
Aug 31, 2009 – Sep 4, 2009	$3.63	$3.75	$3.63	$3.74
Sep 7, 2009 – Sep 11, 2009	$3.73	$3.81	$3.73	$3.77
Sep 14, 2009 – Sep 18, 2009	$3.79	$3.86	$3.76	$3.83
Sep 21, 2009 – Sep 25, 2009	$3.84	$3.88	$3.81	$3.86
Sep 28, 2009 – Oct 2, 2009	$3.86	$3.88	$3.82	$3.86
Oct 5, 2009 – Oct 9, 2009	$3.87	$3.87	$3.81	$3.83
Oct 12, 2009 – Oct 16, 2009	$3.82	$3.84	$3.73	$3.75
Oct 19, 2009 – Oct 23, 2009	$3.78	$3.79	$3.73	$3.79
Oct 26, 2009 – Oct 30, 2009	$3.79	$3.79	$3.62	$3.67
Nov 2, 2009 – Nov 6, 2009	$3.68	$3.68	$3.63	$3.65
Nov 9, 2009 – Nov 13, 2009	$3.64	$3.65	$3.59	$3.62
Nov 16, 2009 – Nov 20, 2009	$3.64	$3.72	$3.62	$3.71
Nov 23, 2009 – Nov 27, 2009	$3.74	$3.81	$3.71	$3.80
Nov 30, 2009 – Dec 4, 2009	$3.83	$3.84	$3.75	$3.76
Dec 7, 2009 – Dec 11, 2009	$3.75	$3.80	$3.73	$3.77
Dec 14, 2009 – Dec 18, 2009	$3.79	$3.81	$3.72	$3.81
Dec 21, 2009 – Dec 24, 2009	$3.83	$3.83	$3.77	$3.80
Dec 28, 2009 – Dec 31, 2009	$3.79	$3.82	$3.74	$3.81
Jan 4, 2010 – Jan 8, 2010	$3.82	$3.82	$3.75	$3.80
Jan 11, 2010 – Jan 15, 2010	$3.84	$3.84	$3.78	$3.83
Jan 18, 2010 – Jan 22, 2010	$3.82	$3.87	$3.82	$3.83
Jan 25, 2010 – Jan 29, 2010	$3.85	$3.87	$3.81	$3.83
Feb 1, 2010 – Feb 5, 2010	$3.85	$3.88	$3.73	$3.78
Feb 8, 2010 – Feb 12, 2010	$3.77	$3.84	$3.77	$3.80
Feb 15, 2010 – Feb 19, 2010	$3.81	$3.87	$3.80	$3.84
Feb 22, 2010 – Feb 26, 2010	$3.86	$3.92	$3.84	$3.92
Mar 1, 2010 – Mar 5, 2010	$3.92	$4.01	$3.89	$4.01
Mar 8, 2010 – Mar 12, 2010	$3.94	$3.96	$3.92	$3.96
Mar 15, 2010 – Mar 19, 2010	$3.94	$3.98	$3.94	$3.95
Mar 22, 2010 – Mar 26, 2010	$3.93	$3.98	$3.93	$3.94
Mar 29, 2010 – Apr 1, 2010	$3.94	$3.97	$3.93	$3.97
Apr 5, 2010 – Apr 9, 2010	$3.97	$3.97	$3.91	$3.94
Apr 12, 2010 – Apr 16, 2010	$3.95	$3.97	$3.93	$3.93
Apr 19, 2010 – Apr 23, 2010	$3.94	$3.98	$3.92	$3.98
Apr 26, 2010 – Apr 30, 2010	$3.99	$4.04	$3.97	$4.04
May 3, 2010 – May 7, 2010	$4.03	$4.11	$3.94	$4.01
May 10, 2010 – May 14, 2010	$4.13	$4.13	$3.99	$4.04
May 17, 2010 – May 21, 2010	$4.05	$4.07	$3.92	$4.00
May 24, 2010 – May 28, 2010	$4.02	$4.08	$4.00	$4.08
May 31, 2010 – Jun 4, 2010	$4.06	$4.07	$3.98	$4.02
Jun 7, 2010 – Jun 11, 2010	$4.04	$4.12	$4.04	$4.11
Jun 14, 2010 – Jun 18, 2010	$4.11	$4.17	$4.10	$4.12
Jun 21, 2010 – Jun 25, 2010	$4.17	$4.30	$4.14	$4.29
Jun 28, 2010 – Jul 2, 2010	$4.27	$4.34	$4.27	$4.29
Jul 5, 2010 – Jul 9, 2010	$4.32	$4.36	$4.30	$4.35
Jul 12, 2010 – Jul 16, 2010	$4.34	$4.37	$4.27	$4.35
Jul 19, 2010 – Jul 23, 2010	$4.34	$4.45	$4.30	$4.42
Jul 26, 2010 – Jul 30, 2010	$4.43	$4.46	$4.32	$4.42
Aug 2, 2010 – Aug 6, 2010	$4.42	$4.48	$4.42	$4.47
Aug 9, 2010 – Aug 13, 2010	$4.46	$4.54	$4.46	$4.53
Aug 16, 2010 – Aug 20, 2010	$4.52	$4.64	$4.52	$4.62
Aug 23, 2010 – Aug 27, 2010	$4.65	$4.70	$4.59	$4.64
Aug 30, 2010 – Sep 3, 2010	$4.65	$4.69	$4.51	$4.53
Sep 6, 2010 – Sep 10, 2010	$4.54	$4.58	$4.52	$4.55
Sep 13, 2010 – Sep 17, 2010	$4.54	$4.58	$4.45	$4.47
Sep 20, 2010 – Sep 24, 2010	$4.47	$4.62	$4.47	$4.62
Sep 27, 2010 – Oct 1, 2010	$4.61	$4.71	$4.60	$4.61
Oct 4, 2010 – Oct 8, 2010	$4.64	$4.66	$4.58	$4.63
Oct 11, 2010 – Oct 15, 2010	$4.62	$4.65	$4.46	$4.52
Oct 18, 2010 – Oct 22, 2010	$4.48	$4.57	$4.42	$4.56
Oct 25, 2010 – Oct 29, 2010	$4.58	$4.67	$4.50	$4.59
Nov 1, 2010 – Nov 5, 2010	$4.61	$4.65	$4.55	$4.61
Nov 8, 2010 – Nov 12, 2010	$4.60	$4.65	$4.37	$4.37
Nov 15, 2010 – Nov 19, 2010	$4.33	$4.39	$4.22	$4.39
Nov 22, 2010 – Nov 26, 2010	$4.37	$4.45	$4.37	$4.42
Nov 29, 2010 – Dec 3, 2010	$4.41	$4.48	$4.35	$4.44
Dec 6, 2010 – Dec 10, 2010	$4.43	$4.43	$4.14	$4.18
Dec 13, 2010 – Dec 17, 2010	$4.17	$4.19	$4.10	$4.14
Dec 20, 2010 – Dec 23, 2010	$4.25	$4.27	$4.16	$4.23
Dec 27, 2010 – Dec 31, 2010	$4.25	$4.31	$4.18	$4.30
Jan 3, 2011 – Jan 7, 2011	$4.31	$4.33	$4.22	$4.24
Jan 10, 2011 – Jan 14, 2011	$4.28	$4.28	$4.21	$4.23
Jan 17, 2011 – Jan 21, 2011	$4.20	$4.22	$4.15	$4.17
Jan 24, 2011 – Jan 28, 2011	$4.16	$4.40	$4.16	$4.23
Jan 31, 2011 – Feb 4, 2011	$4.24	$4.24	$4.17	$4.18
Feb 7, 2011 – Feb 11, 2011	$4.20	$4.25	$4.15	$4.19
Feb 14, 2011 – Feb 18, 2011	$4.17	$4.21	$4.15	$4.17
Feb 21, 2011 – Feb 25, 2011	$4.16	$4.26	$4.16	$4.20
Feb 28, 2011 – Mar 4, 2011	$4.24	$4.24	$4.19	$4.19
Mar 7, 2011 – Mar 11, 2011	$4.20	$4.21	$4.17	$4.20
Mar 14, 2011 – Mar 18, 2011	$4.18	$4.22	$4.16	$4.22
Mar 21, 2011 – Mar 25, 2011	$4.23	$4.24	$4.20	$4.23
Mar 28, 2011 – Apr 1, 2011	$4.24	$4.24	$4.18	$4.24
Apr 4, 2011 – Apr 8, 2011	$4.24	$4.25	$4.22	$4.23
Apr 11, 2011 – Apr 15, 2011	$4.24	$4.25	$4.20	$4.23
Apr 18, 2011 – Apr 21, 2011	$4.23	$4.29	$4.23	$4.28
Apr 25, 2011 – Apr 29, 2011	$4.27	$4.33	$4.26	$4.33
May 2, 2011 – May 6, 2011	$4.34	$4.37	$4.32	$4.36
May 9, 2011 – May 13, 2011	$4.35	$4.44	$4.35	$4.37
May 16, 2011 – May 20, 2011	$4.35	$4.41	$4.35	$4.39
May 23, 2011 – May 27, 2011	$4.36	$4.47	$4.36	$4.47
May 30, 2011 – Jun 3, 2011	$4.50	$4.53	$4.45	$4.45
Jun 6, 2011 – Jun 10, 2011	$4.47	$4.48	$4.41	$4.43
Jun 13, 2011 – Jun 17, 2011	$4.44	$4.46	$4.38	$4.42
Jun 20, 2011 – Jun 24, 2011	$4.43	$4.49	$4.38	$4.45
Jun 27, 2011 – Jul 1, 2011	$4.44	$4.49	$4.42	$4.45
Jul 4, 2011 – Jul 8, 2011	$4.46	$4.47	$4.43	$4.46
Jul 11, 2011 – Jul 15, 2011	$4.46	$4.53	$4.46	$4.49
Jul 18, 2011 – Jul 22, 2011	$4.48	$4.51	$4.44	$4.45
Jul 25, 2011 – Jul 29, 2011	$4.36	$4.47	$4.31	$4.37
Aug 1, 2011 – Aug 5, 2011	$4.42	$4.50	$4.39	$4.43
Aug 8, 2011 – Aug 12, 2011	$4.39	$4.45	$4.26	$4.44
Aug 15, 2011 – Aug 19, 2011	$4.46	$4.57	$4.42	$4.52
Aug 22, 2011 – Aug 26, 2011	$4.54	$4.54	$4.44	$4.52
Aug 29, 2011 – Sep 2, 2011	$4.53	$4.60	$4.50	$4.57
Sep 5, 2011 – Sep 9, 2011	$4.53	$4.67	$4.53	$4.63
Sep 12, 2011 – Sep 16, 2011	$4.63	$4.68	$4.58	$4.63
Sep 19, 2011 – Sep 23, 2011	$4.63	$4.76	$4.63	$4.72
Sep 26, 2011 – Sep 30, 2011	$4.72	$4.72	$4.63	$4.64
Oct 3, 2011 – Oct 7, 2011	$4.61	$4.67	$4.51	$4.56
Oct 10, 2011 – Oct 14, 2011	$4.56	$4.67	$4.52	$4.60
Oct 17, 2011 – Oct 21, 2011	$4.58	$4.73	$4.57	$4.71
Oct 24, 2011 – Oct 28, 2011	$4.72	$4.78	$4.67	$4.69
Oct 31, 2011 – Nov 4, 2011	$4.68	$4.84	$4.66	$4.77
Nov 7, 2011 – Nov 11, 2011	$4.75	$4.84	$4.75	$4.79
Nov 14, 2011 – Nov 18, 2011	$4.79	$4.79	$4.71	$4.72
Nov 21, 2011 – Nov 25, 2011	$4.74	$4.74	$4.68	$4.71
Nov 28, 2011 – Dec 2, 2011	$4.72	$4.77	$4.68	$4.72
Dec 5, 2011 – Dec 9, 2011	$4.71	$4.82	$4.71	$4.81
Dec 12, 2011 – Dec 16, 2011	$4.78	$4.86	$4.76	$4.86
Dec 19, 2011 – Dec 23, 2011	$4.88	$4.99	$4.86	$4.95
Dec 26, 2011 – Dec 30, 2011	$4.96	$5.03	$4.92	$4.93
Jan 2, 2012 – Jan 6, 2012	$4.97	$4.99	$4.92	$4.92
Jan 9, 2012 – Jan 13, 2012	$4.94	$5.04	$4.94	$5.03
Jan 16, 2012 – Jan 20, 2012	$5.03	$5.05	$4.97	$5.00
Jan 23, 2012 – Jan 27, 2012	$5.01	$5.08	$4.98	$5.06
Jan 30, 2012 – Feb 3, 2012	$5.05	$5.10	$5.01	$5.05
Feb 6, 2012 – Feb 10, 2012	$5.05	$5.09	$5.02	$5.06
Feb 13, 2012 – Feb 17, 2012	$5.09	$5.21	$5.07	$5.17
Feb 20, 2012 – Feb 24, 2012	$5.17	$5.20	$5.16	$5.19
Feb 27, 2012 – Mar 2, 2012	$5.20	$5.22	$5.18	$5.18
Mar 5, 2012 – Mar 9, 2012	$5.18	$5.20	$5.11	$5.13
Mar 12, 2012 – Mar 16, 2012	$5.12	$5.18	$4.90	$4.91
Mar 19, 2012 – Mar 23, 2012	$4.92	$5.00	$4.82	$4.98
Mar 26, 2012 – Mar 30, 2012	$4.98	$5.14	$4.97	$5.07
Apr 2, 2012 – Apr 5, 2012	$5.06	$5.15	$5.02	$5.09
Apr 9, 2012 – Apr 13, 2012	$5.09	$5.23	$5.06	$5.11
Apr 16, 2012 – Apr 20, 2012	$5.13	$5.17	$5.04	$5.10
Apr 23, 2012 – Apr 27, 2012	$5.09	$5.17	$5.06	$5.13
Apr 30, 2012 – May 4, 2012	$5.15	$5.19	$5.08	$5.11
May 7, 2012 – May 11, 2012	$5.07	$5.17	$5.07	$5.17
May 14, 2012 – May 18, 2012	$5.14	$5.19	$5.06	$5.13
May 21, 2012 – May 25, 2012	$5.14	$5.20	$5.08	$5.19
May 28, 2012 – Jun 1, 2012	$5.24	$5.24	$5.14	$5.22
Jun 4, 2012 – Jun 8, 2012	$5.22	$5.25	$5.18	$5.23
Jun 11, 2012 – Jun 15, 2012	$5.25	$5.30	$5.21	$5.26
Jun 18, 2012 – Jun 22, 2012	$5.26	$5.36	$5.23	$5.36
Jun 25, 2012 – Jun 29, 2012	$5.33	$5.44	$5.33	$5.41
Jul 2, 2012 – Jul 6, 2012	$5.42	$5.50	$5.39	$5.43
Jul 9, 2012 – Jul 13, 2012	$5.49	$5.71	$5.44	$5.62
Jul 16, 2012 – Jul 20, 2012	$5.67	$5.68	$5.61	$5.66
Jul 23, 2012 – Jul 27, 2012	$5.68	$5.76	$5.62	$5.71
Jul 30, 2012 – Aug 3, 2012	$5.70	$5.71	$5.61	$5.62
Aug 6, 2012 – Aug 10, 2012	$5.64	$5.67	$5.57	$5.57
Aug 13, 2012 – Aug 17, 2012	$5.60	$5.62	$5.50	$5.51
Aug 20, 2012 – Aug 24, 2012	$5.53	$5.68	$5.45	$5.67
Aug 27, 2012 – Aug 31, 2012	$5.67	$5.84	$5.65	$5.82
Sep 3, 2012 – Sep 7, 2012	$5.78	$5.92	$5.71	$5.78
Sep 10, 2012 – Sep 14, 2012	$5.76	$5.98	$5.72	$5.89
Sep 17, 2012 – Sep 21, 2012	$5.86	$6.02	$5.75	$6.01
Sep 24, 2012 – Sep 28, 2012	$5.98	$6.09	$5.84	$5.89
Oct 1, 2012 – Oct 5, 2012	$5.92	$6.07	$5.88	$6.02
Oct 8, 2012 – Oct 12, 2012	$6.04	$6.07	$5.87	$5.96
Oct 15, 2012 – Oct 19, 2012	$5.98	$5.99	$5.79	$5.90
Oct 22, 2012 – Oct 26, 2012	$5.92	$6.04	$5.88	$6.02
Oct 29, 2012 – Nov 2, 2012	$6.04	$6.14	$5.85	$6.13
Nov 5, 2012 – Nov 9, 2012	$6.11	$6.17	$6.03	$6.16
Nov 12, 2012 – Nov 16, 2012	$6.17	$6.19	$5.39	$5.73
Nov 19, 2012 – Nov 23, 2012	$5.79	$6.05	$5.79	$6.05
Nov 26, 2012 – Nov 30, 2012	$6.07	$6.10	$5.93	$5.93
Dec 3, 2012 – Dec 7, 2012	$5.90	$5.95	$5.69	$5.70
Dec 10, 2012 – Dec 14, 2012	$5.70	$5.92	$5.69	$5.81
Dec 17, 2012 – Dec 21, 2012	$5.80	$5.87	$5.70	$5.86
Dec 24, 2012 – Dec 28, 2012	$5.86	$5.94	$5.78	$5.82
Dec 31, 2012 – Jan 4, 2013	$5.80	$6.00	$5.76	$5.96
Jan 7, 2013 – Jan 11, 2013	$5.98	$6.05	$5.83	$5.91
Jan 14, 2013 – Jan 18, 2013	$5.93	$6.11	$5.87	$6.07
Jan 21, 2013 – Jan 25, 2013	$6.11	$6.17	$6.06	$6.14
Jan 28, 2013 – Feb 1, 2013	$6.15	$6.15	$5.93	$6.00
Feb 4, 2013 – Feb 8, 2013	$6.05	$6.05	$5.93	$5.95
Feb 11, 2013 – Feb 15, 2013	$5.95	$6.04	$5.75	$5.78
Feb 18, 2013 – Feb 22, 2013	$5.79	$5.83	$5.73	$5.75
Feb 25, 2013 – Mar 1, 2013	$5.74	$5.90	$5.74	$5.86
Mar 4, 2013 – Mar 8, 2013	$5.83	$5.84	$5.70	$5.75
Mar 11, 2013 – Mar 15, 2013	$5.76	$5.76	$5.50	$5.51
Mar 18, 2013 – Mar 22, 2013	$5.49	$5.76	$5.49	$5.75
Mar 25, 2013 – Mar 28, 2013	$5.74	$5.78	$5.69	$5.78
Apr 1, 2013 – Apr 5, 2013	$5.78	$5.78	$5.70	$5.76
Apr 8, 2013 – Apr 12, 2013	$5.75	$5.81	$5.74	$5.81
Apr 15, 2013 – Apr 19, 2013	$5.81	$5.83	$5.77	$5.83
Apr 22, 2013 – Apr 26, 2013	$5.82	$5.93	$5.82	$5.89
Apr 29, 2013 – May 3, 2013	$5.90	$5.94	$5.85	$5.89
May 6, 2013 – May 10, 2013	$5.91	$5.92	$5.80	$5.80
May 13, 2013 – May 17, 2013	$5.82	$5.83	$5.77	$5.81
May 20, 2013 – May 24, 2013	$5.82	$5.85	$5.75	$5.76
May 27, 2013 – May 31, 2013	$5.76	$5.77	$5.45	$5.48
Jun 3, 2013 – Jun 7, 2013	$5.30	$5.51	$5.26	$5.45
Jun 10, 2013 – Jun 14, 2013	$5.44	$5.44	$5.29	$5.30
Jun 17, 2013 – Jun 21, 2013	$5.32	$5.35	$5.11	$5.11
Jun 24, 2013 – Jun 28, 2013	$5.04	$5.24	$4.93	$5.22
Jul 1, 2013 – Jul 5, 2013	$5.19	$5.28	$5.03	$5.03
Jul 8, 2013 – Jul 12, 2013	$5.02	$5.18	$5.00	$5.13
Jul 15, 2013 – Jul 19, 2013	$5.13	$5.20	$5.11	$5.17
Jul 22, 2013 – Jul 26, 2013	$5.18	$5.24	$5.13	$5.14
Jul 29, 2013 – Aug 2, 2013	$5.13	$5.18	$5.10	$5.16
Aug 5, 2013 – Aug 9, 2013	$5.13	$5.15	$5.04	$5.09
Aug 12, 2013 – Aug 16, 2013	$5.10	$5.13	$5.04	$5.04
Aug 19, 2013 – Aug 23, 2013	$5.03	$5.03	$4.93	$4.97
Aug 26, 2013 – Aug 30, 2013	$4.97	$5.06	$4.95	$5.02
Sep 2, 2013 – Sep 6, 2013	$5.00	$5.05	$4.99	$5.01
Sep 9, 2013 – Sep 13, 2013	$5.00	$5.02	$4.96	$4.98
Sep 16, 2013 – Sep 20, 2013	$4.99	$5.20	$4.99	$5.17
Sep 23, 2013 – Sep 27, 2013	$5.18	$5.26	$5.13	$5.26
Sep 30, 2013 – Oct 4, 2013	$5.24	$5.28	$5.20	$5.22
Oct 7, 2013 – Oct 11, 2013	$5.19	$5.21	$5.14	$5.16
Oct 14, 2013 – Oct 18, 2013	$5.14	$5.27	$5.14	$5.26
Oct 21, 2013 – Oct 25, 2013	$5.27	$5.30	$5.23	$5.25
Oct 28, 2013 – Nov 1, 2013	$5.25	$5.34	$5.25	$5.33
Nov 4, 2013 – Nov 8, 2013	$5.32	$5.37	$5.19	$5.23
Nov 11, 2013 – Nov 15, 2013	$5.21	$5.26	$5.19	$5.22
Nov 18, 2013 – Nov 22, 2013	$5.23	$5.23	$5.16	$5.17
Nov 25, 2013 – Nov 29, 2013	$5.18	$5.22	$5.13	$5.20
Dec 2, 2013 – Dec 6, 2013	$5.20	$5.24	$5.15	$5.19
Dec 9, 2013 – Dec 13, 2013	$5.20	$5.22	$5.17	$5.21
Dec 16, 2013 – Dec 20, 2013	$5.21	$5.26	$5.20	$5.26
Dec 23, 2013 – Dec 27, 2013	$5.25	$5.43	$5.25	$5.40
Dec 30, 2013 – Jan 3, 2014	$5.40	$5.41	$5.32	$5.37
Jan 6, 2014 – Jan 10, 2014	$5.36	$5.48	$5.35	$5.48
Jan 13, 2014 – Jan 17, 2014	$5.46	$5.49	$5.36	$5.40
Jan 20, 2014 – Jan 24, 2014	$5.41	$5.51	$5.39	$5.47
Jan 27, 2014 – Jan 31, 2014	$5.46	$5.46	$5.38	$5.40
Feb 3, 2014 – Feb 7, 2014	$5.40	$5.46	$5.39	$5.46
Feb 10, 2014 – Feb 14, 2014	$5.44	$5.50	$5.42	$5.43
Feb 17, 2014 – Feb 21, 2014	$5.42	$5.49	$5.42	$5.48
Feb 24, 2014 – Feb 28, 2014	$5.46	$5.59	$5.45	$5.57
Mar 3, 2014 – Mar 7, 2014	$5.59	$5.59	$5.45	$5.46
Mar 10, 2014 – Mar 14, 2014	$5.45	$5.54	$5.45	$5.53
Mar 17, 2014 – Mar 21, 2014	$5.52	$5.55	$5.47	$5.53
Mar 24, 2014 – Mar 28, 2014	$5.52	$5.60	$5.52	$5.60
Mar 31, 2014 – Apr 4, 2014	$5.60	$5.65	$5.58	$5.63
Apr 7, 2014 – Apr 11, 2014	$5.62	$5.62	$5.56	$5.59
Apr 14, 2014 – Apr 17, 2014	$5.59	$5.65	$5.59	$5.61
Apr 21, 2014 – Apr 25, 2014	$5.63	$5.73	$5.62	$5.71
Apr 28, 2014 – May 2, 2014	$5.70	$5.76	$5.67	$5.68
May 5, 2014 – May 9, 2014	$5.70	$5.75	$5.70	$5.73
May 12, 2014 – May 16, 2014	$5.71	$5.82	$5.71	$5.81
May 19, 2014 – May 23, 2014	$5.80	$5.88	$5.80	$5.81
May 26, 2014 – May 30, 2014	$5.81	$5.87	$5.79	$5.87
Jun 2, 2014 – Jun 6, 2014	$5.85	$5.86	$5.74	$5.79
Jun 9, 2014 – Jun 13, 2014	$5.78	$5.87	$5.76	$5.86
Jun 16, 2014 – Jun 20, 2014	$5.85	$5.86	$5.81	$5.81
Jun 23, 2014 – Jun 27, 2014	$5.81	$5.94	$5.80	$5.94
Jun 30, 2014 – Jul 3, 2014	$5.93	$5.96	$5.83	$5.83
Jul 7, 2014 – Jul 11, 2014	$5.84	$5.87	$5.80	$5.86
Jul 14, 2014 – Jul 18, 2014	$5.86	$5.88	$5.81	$5.83
Jul 21, 2014 – Jul 25, 2014	$5.82	$5.99	$5.82	$5.95
Jul 28, 2014 – Aug 1, 2014	$5.95	$5.98	$5.76	$5.76
Aug 4, 2014 – Aug 8, 2014	$5.75	$5.79	$5.71	$5.79
Aug 11, 2014 – Aug 15, 2014	$5.80	$5.84	$5.78	$5.82
Aug 18, 2014 – Aug 22, 2014	$5.83	$5.91	$5.82	$5.90
Aug 25, 2014 – Aug 29, 2014	$5.89	$5.95	$5.84	$5.87
Sep 1, 2014 – Sep 5, 2014	$5.85	$5.88	$5.83	$5.84
Sep 8, 2014 – Sep 12, 2014	$5.83	$5.84	$5.74	$5.76
Sep 15, 2014 – Sep 19, 2014	$5.77	$5.78	$5.71	$5.76
Sep 22, 2014 – Sep 26, 2014	$5.74	$5.78	$5.73	$5.73
Sep 29, 2014 – Oct 3, 2014	$5.73	$5.82	$5.73	$5.79
Oct 6, 2014 – Oct 10, 2014	$5.81	$5.87	$5.79	$5.80
Oct 13, 2014 – Oct 17, 2014	$5.79	$5.85	$5.77	$5.80
Oct 20, 2014 – Oct 24, 2014	$5.83	$5.91	$5.81	$5.86
Oct 27, 2014 – Oct 31, 2014	$5.89	$5.91	$5.83	$5.90
Nov 3, 2014 – Nov 7, 2014	$5.91	$5.95	$5.86	$5.89
Nov 10, 2014 – Nov 14, 2014	$5.87	$5.88	$5.78	$5.80
Nov 17, 2014 – Nov 21, 2014	$5.80	$5.90	$5.78	$5.86
Nov 24, 2014 – Nov 28, 2014	$5.86	$5.92	$5.86	$5.91
Dec 1, 2014 – Dec 5, 2014	$5.88	$5.93	$5.86	$5.88
Dec 8, 2014 – Dec 12, 2014	$5.85	$5.86	$5.79	$5.84
Dec 15, 2014 – Dec 19, 2014	$5.85	$5.91	$5.82	$5.89
Dec 22, 2014 – Dec 26, 2014	$5.89	$5.96	$5.89	$5.95
Dec 29, 2014 – Jan 2, 2015	$5.96	$5.99	$5.92	$5.95
Jan 5, 2015 – Jan 9, 2015	$5.93	$6.24	$5.93	$6.15
Jan 12, 2015 – Jan 16, 2015	$6.14	$6.22	$6.09	$6.11
Jan 19, 2015 – Jan 23, 2015	$6.11	$6.20	$6.09	$6.19
Jan 26, 2015 – Jan 30, 2015	$6.17	$6.21	$6.11	$6.21
Feb 2, 2015 – Feb 6, 2015	$6.23	$6.29	$6.11	$6.12
Feb 9, 2015 – Feb 13, 2015	$6.14	$6.17	$6.11	$6.12
Feb 16, 2015 – Feb 20, 2015	$6.11	$6.13	$6.03	$6.10
Feb 23, 2015 – Feb 27, 2015	$6.11	$6.25	$6.11	$6.22
Mar 2, 2015 – Mar 6, 2015	$6.23	$6.24	$6.08	$6.09
Mar 9, 2015 – Mar 13, 2015	$6.11	$6.12	$6.04	$6.07
Mar 16, 2015 – Mar 20, 2015	$6.09	$6.16	$6.05	$6.16
Mar 23, 2015 – Mar 27, 2015	$6.16	$6.20	$6.12	$6.15
Mar 30, 2015 – Apr 2, 2015	$6.15	$6.26	$6.14	$6.25
Apr 6, 2015 – Apr 10, 2015	$6.26	$6.33	$6.24	$6.31
Apr 13, 2015 – Apr 17, 2015	$6.33	$6.35	$6.24	$6.34
Apr 20, 2015 – Apr 24, 2015	$6.34	$6.36	$6.32	$6.35
Apr 27, 2015 – May 1, 2015	$6.35	$6.36	$6.28	$6.29
May 4, 2015 – May 8, 2015	$6.27	$6.28	$6.15	$6.15
May 11, 2015 – May 15, 2015	$6.13	$6.16	$6.10	$6.11
May 18, 2015 – May 22, 2015	$6.10	$6.10	$6.03	$6.07
May 25, 2015 – May 29, 2015	$6.05	$6.12	$6.01	$6.11
Jun 1, 2015 – Jun 5, 2015	$6.10	$6.12	$5.97	$5.98
Jun 8, 2015 – Jun 12, 2015	$5.97	$5.98	$5.91	$5.92
Jun 15, 2015 – Jun 19, 2015	$5.92	$5.95	$5.90	$5.93
Jun 22, 2015 – Jun 26, 2015	$5.91	$5.92	$5.78	$5.78
Jun 29, 2015 – Jul 2, 2015	$5.78	$5.87	$5.77	$5.87
Jul 6, 2015 – Jul 10, 2015	$5.88	$5.95	$5.87	$5.95
Jul 13, 2015 – Jul 17, 2015	$5.90	$5.99	$5.90	$5.98
Jul 20, 2015 – Jul 24, 2015	$5.97	$5.97	$5.84	$5.84
Jul 27, 2015 – Jul 31, 2015	$5.85	$5.92	$5.82	$5.91
Aug 3, 2015 – Aug 7, 2015	$5.91	$5.95	$5.87	$5.92
Aug 10, 2015 – Aug 14, 2015	$5.90	$6.14	$5.90	$6.12
Aug 17, 2015 – Aug 21, 2015	$6.11	$6.14	$6.01	$6.05
Aug 24, 2015 – Aug 28, 2015	$5.98	$5.98	$5.85	$5.91
Aug 31, 2015 – Sep 4, 2015	$5.93	$5.95	$5.87	$5.90
Sep 7, 2015 – Sep 11, 2015	$5.90	$5.91	$5.86	$5.89
Sep 14, 2015 – Sep 18, 2015	$5.89	$5.98	$5.84	$5.98
Sep 21, 2015 – Sep 25, 2015	$5.96	$6.06	$5.95	$6.05
Sep 28, 2015 – Oct 2, 2015	$6.05	$6.10	$5.98	$6.09
Oct 5, 2015 – Oct 9, 2015	$6.07	$6.09	$5.97	$6.00
Oct 12, 2015 – Oct 16, 2015	$6.00	$6.13	$6.00	$6.13
Oct 19, 2015 – Oct 23, 2015	$6.12	$6.20	$6.09	$6.10
Oct 26, 2015 – Oct 30, 2015	$6.11	$6.20	$6.07	$6.12
Nov 2, 2015 – Nov 6, 2015	$6.12	$6.18	$6.02	$6.06
Nov 9, 2015 – Nov 13, 2015	$6.04	$6.11	$5.97	$6.10
Nov 16, 2015 – Nov 20, 2015	$6.08	$6.11	$6.02	$6.02
Nov 23, 2015 – Nov 27, 2015	$6.02	$6.08	$6.02	$6.06
Nov 30, 2015 – Dec 4, 2015	$6.08	$6.15	$6.03	$6.07
Dec 7, 2015 – Dec 11, 2015	$6.05	$6.09	$5.97	$5.99
Dec 14, 2015 – Dec 18, 2015	$5.98	$6.18	$5.91	$6.15
Dec 21, 2015 – Dec 24, 2015	$6.13	$6.19	$6.08	$6.16
Dec 28, 2015 – Dec 31, 2015	$6.15	$6.20	$6.05	$6.07
Jan 4, 2016 – Jan 8, 2016	$6.10	$6.13	$6.06	$6.11
Jan 11, 2016 – Jan 15, 2016	$6.10	$6.16	$6.03	$6.08
Jan 18, 2016 – Jan 22, 2016	$6.04	$6.10	$5.93	$6.09
Jan 25, 2016 – Jan 29, 2016	$6.09	$6.19	$6.03	$6.13
Feb 1, 2016 – Feb 5, 2016	$6.09	$6.25	$6.09	$6.24
Feb 8, 2016 – Feb 12, 2016	$6.23	$6.29	$6.13	$6.27
Feb 15, 2016 – Feb 19, 2016	$6.23	$6.32	$6.19	$6.28
Feb 22, 2016 – Feb 26, 2016	$6.28	$6.32	$6.27	$6.29
Feb 29, 2016 – Mar 4, 2016	$6.30	$6.35	$6.25	$6.33
Mar 7, 2016 – Mar 11, 2016	$6.31	$6.37	$6.31	$6.36
Mar 14, 2016 – Mar 18, 2016	$6.36	$6.45	$6.32	$6.33
Mar 21, 2016 – Mar 24, 2016	$6.38	$6.42	$6.36	$6.39
Mar 28, 2016 – Apr 1, 2016	$6.41	$6.52	$6.40	$6.52
Apr 4, 2016 – Apr 8, 2016	$6.53	$6.58	$6.49	$6.56
Apr 11, 2016 – Apr 15, 2016	$6.56	$6.60	$6.44	$6.60
Apr 18, 2016 – Apr 22, 2016	$6.60	$6.65	$6.55	$6.60
Apr 25, 2016 – Apr 29, 2016	$6.60	$6.62	$6.56	$6.61
May 2, 2016 – May 6, 2016	$6.62	$6.66	$6.60	$6.63
May 9, 2016 – May 13, 2016	$6.63	$6.65	$6.56	$6.60
May 16, 2016 – May 20, 2016	$6.59	$6.70	$6.59	$6.64
May 23, 2016 – May 27, 2016	$6.65	$6.65	$6.57	$6.61
May 30, 2016 – Jun 3, 2016	$6.62	$6.75	$6.60	$6.74
Jun 6, 2016 – Jun 10, 2016	$6.77	$6.82	$6.74	$6.82
Jun 13, 2016 – Jun 17, 2016	$6.82	$6.84	$6.79	$6.82
Jun 20, 2016 – Jun 24, 2016	$6.81	$6.86	$6.77	$6.86
Jun 27, 2016 – Jul 1, 2016	$6.85	$6.95	$6.82	$6.92
Jul 4, 2016 – Jul 8, 2016	$6.92	$7.03	$6.89	$7.02
Jul 11, 2016 – Jul 15, 2016	$6.99	$7.03	$6.95	$6.95
Jul 18, 2016 – Jul 22, 2016	$6.94	$7.10	$6.94	$7.09
Jul 25, 2016 – Jul 29, 2016	$7.07	$7.12	$7.06	$7.08
Aug 1, 2016 – Aug 5, 2016	$7.10	$7.10	$7.00	$7.03
Aug 8, 2016 – Aug 12, 2016	$7.03	$7.11	$6.97	$7.08
Aug 15, 2016 – Aug 19, 2016	$7.08	$7.12	$7.06	$7.12
Aug 22, 2016 – Aug 26, 2016	$7.12	$7.14	$7.09	$7.11
Aug 29, 2016 – Sep 2, 2016	$7.11	$7.14	$7.07	$7.10
Sep 5, 2016 – Sep 9, 2016	$7.12	$7.13	$6.87	$6.89
Sep 12, 2016 – Sep 16, 2016	$6.91	$6.94	$6.82	$6.88
Sep 19, 2016 – Sep 23, 2016	$6.87	$7.02	$6.87	$6.99
Sep 26, 2016 – Sep 30, 2016	$6.99	$7.16	$6.98	$7.12
Oct 3, 2016 – Oct 7, 2016	$7.14	$7.14	$6.87	$6.97
Oct 10, 2016 – Oct 14, 2016	$6.96	$6.99	$6.81	$6.83
Oct 17, 2016 – Oct 21, 2016	$6.84	$6.87	$6.78	$6.86
Oct 24, 2016 – Oct 28, 2016	$6.86	$6.93	$6.80	$6.88
Oct 31, 2016 – Nov 4, 2016	$6.86	$6.88	$6.78	$6.81
Nov 7, 2016 – Nov 11, 2016	$6.82	$6.85	$6.47	$6.49
Nov 14, 2016 – Nov 18, 2016	$6.46	$6.58	$6.36	$6.56
Nov 21, 2016 – Nov 25, 2016	$6.54	$6.56	$6.45	$6.53
Nov 28, 2016 – Dec 2, 2016	$6.50	$6.57	$6.43	$6.47
Dec 5, 2016 – Dec 9, 2016	$6.45	$6.68	$6.44	$6.52
Dec 12, 2016 – Dec 16, 2016	$6.49	$6.54	$6.46	$6.54
Dec 19, 2016 – Dec 23, 2016	$6.53	$6.62	$6.52	$6.61
Dec 26, 2016 – Dec 30, 2016	$6.62	$6.65	$6.58	$6.65
Jan 2, 2017 – Jan 6, 2017	$6.62	$6.72	$6.60	$6.71
Jan 9, 2017 – Jan 13, 2017	$6.66	$6.79	$6.66	$6.73
Jan 16, 2017 – Jan 20, 2017	$6.74	$6.78	$6.67	$6.71
Jan 23, 2017 – Jan 27, 2017	$6.72	$6.77	$6.70	$6.74
Jan 30, 2017 – Feb 3, 2017	$6.72	$6.74	$6.68	$6.71
Feb 6, 2017 – Feb 10, 2017	$6.71	$6.81	$6.67	$6.81
Feb 13, 2017 – Feb 17, 2017	$6.77	$6.82	$6.70	$6.80
Feb 20, 2017 – Feb 24, 2017	$6.80	$6.82	$6.75	$6.77
Feb 27, 2017 – Mar 3, 2017	$6.79	$6.86	$6.76	$6.86
Mar 6, 2017 – Mar 10, 2017	$6.85	$6.89	$6.65	$6.67
Mar 13, 2017 – Mar 17, 2017	$6.65	$6.80	$6.60	$6.80
Mar 20, 2017 – Mar 24, 2017	$6.80	$6.85	$6.77	$6.81
Mar 27, 2017 – Mar 31, 2017	$6.81	$6.83	$6.77	$6.82
Apr 3, 2017 – Apr 7, 2017	$6.84	$6.95	$6.80	$6.95
Apr 10, 2017 – Apr 13, 2017	$6.98	$7.01	$6.94	$7.00
Apr 17, 2017 – Apr 21, 2017	$6.99	$7.06	$6.94	$7.00
Apr 24, 2017 – Apr 28, 2017	$6.99	$7.06	$6.93	$7.03
May 1, 2017 – May 5, 2017	$6.99	$7.04	$6.99	$7.02
May 8, 2017 – May 12, 2017	$7.03	$7.09	$7.00	$7.04
May 15, 2017 – May 19, 2017	$7.03	$7.10	$7.02	$7.09
May 22, 2017 – May 26, 2017	$7.07	$7.13	$7.07	$7.13
May 29, 2017 – Jun 2, 2017	$7.13	$7.19	$7.08	$7.10
Jun 5, 2017 – Jun 9, 2017	$7.10	$7.19	$7.07	$7.11
Jun 12, 2017 – Jun 16, 2017	$7.14	$7.18	$7.08	$7.12
Jun 19, 2017 – Jun 23, 2017	$7.14	$7.19	$7.09	$7.19
Jun 26, 2017 – Jun 30, 2017	$7.20	$7.24	$7.14	$7.19
Jul 3, 2017 – Jul 7, 2017	$7.21	$7.22	$7.14	$7.14
Jul 10, 2017 – Jul 14, 2017	$7.15	$7.21	$7.08	$7.13
Jul 17, 2017 – Jul 21, 2017	$7.16	$7.22	$7.13	$7.22
Jul 24, 2017 – Jul 28, 2017	$7.23	$7.28	$7.17	$7.26
Jul 31, 2017 – Aug 4, 2017	$7.24	$7.37	$7.24	$7.37
Aug 7, 2017 – Aug 11, 2017	$7.37	$7.37	$7.15	$7.27
Aug 14, 2017 – Aug 18, 2017	$7.31	$7.35	$7.27	$7.34
Aug 21, 2017 – Aug 25, 2017	$7.34	$7.40	$7.30	$7.31
Aug 28, 2017 – Sep 1, 2017	$7.32	$7.42	$7.32	$7.40
Sep 4, 2017 – Sep 8, 2017	$7.44	$7.45	$7.39	$7.45
Sep 11, 2017 – Sep 15, 2017	$7.45	$7.45	$7.34	$7.40
Sep 18, 2017 – Sep 22, 2017	$7.41	$7.44	$7.27	$7.39
Sep 25, 2017 – Sep 29, 2017	$7.37	$7.46	$7.36	$7.39
Oct 2, 2017 – Oct 6, 2017	$7.42	$7.46	$7.36	$7.38
Oct 9, 2017 – Oct 13, 2017	$7.38	$7.48	$7.38	$7.46
Oct 16, 2017 – Oct 20, 2017	$7.47	$7.49	$7.42	$7.48
Oct 23, 2017 – Oct 27, 2017	$7.47	$7.49	$7.40	$7.42
Oct 30, 2017 – Nov 3, 2017	$7.41	$7.50	$7.41	$7.50
Nov 6, 2017 – Nov 10, 2017	$7.49	$7.54	$7.46	$7.48
Nov 13, 2017 – Nov 17, 2017	$7.48	$7.48	$7.40	$7.46
Nov 20, 2017 – Nov 24, 2017	$7.47	$7.52	$7.43	$7.49
Nov 27, 2017 – Dec 1, 2017	$7.50	$7.52	$7.41	$7.41
Dec 4, 2017 – Dec 8, 2017	$7.42	$7.46	$7.33	$7.38
Dec 11, 2017 – Dec 15, 2017	$7.40	$7.44	$7.34	$7.42
Dec 18, 2017 – Dec 22, 2017	$7.45	$7.50	$7.36	$7.41
Dec 25, 2017 – Dec 29, 2017	$7.44	$7.55	$7.41	$7.53
Jan 1, 2018 – Jan 5, 2018	$7.51	$7.58	$7.51	$7.53
Jan 8, 2018 – Jan 12, 2018	$7.54	$7.59	$7.43	$7.47
Jan 15, 2018 – Jan 19, 2018	$7.47	$7.51	$7.34	$7.36
Jan 22, 2018 – Jan 26, 2018	$7.33	$7.44	$7.33	$7.40
Jan 29, 2018 – Feb 2, 2018	$7.38	$7.39	$7.20	$7.20
Feb 5, 2018 – Feb 9, 2018	$7.20	$7.20	$7.00	$7.03
Feb 12, 2018 – Feb 16, 2018	$7.03	$7.06	$6.97	$7.05
Feb 19, 2018 – Feb 23, 2018	$7.06	$7.06	$7.01	$7.02
Feb 26, 2018 – Mar 2, 2018	$7.03	$7.13	$7.03	$7.04
Mar 5, 2018 – Mar 9, 2018	$7.05	$7.09	$6.99	$7.08
Mar 12, 2018 – Mar 16, 2018	$7.07	$7.17	$7.04	$7.09
Mar 19, 2018 – Mar 23, 2018	$7.08	$7.12	$7.01	$7.04
Mar 26, 2018 – Mar 29, 2018	$7.02	$7.09	$6.97	$7.09
Apr 2, 2018 – Apr 6, 2018	$7.09	$7.11	$7.03	$7.05
Apr 9, 2018 – Apr 13, 2018	$7.05	$7.10	$7.05	$7.07
Apr 16, 2018 – Apr 20, 2018	$7.08	$7.10	$6.97	$6.97
Apr 23, 2018 – Apr 27, 2018	$6.96	$6.99	$6.93	$6.99
Apr 30, 2018 – May 4, 2018	$7.01	$7.03	$6.99	$7.01
May 7, 2018 – May 11, 2018	$7.00	$7.03	$6.94	$7.01
May 14, 2018 – May 18, 2018	$7.01	$7.04	$6.97	$6.99
May 21, 2018 – May 25, 2018	$7.01	$7.01	$6.94	$6.97
May 28, 2018 – Jun 1, 2018	$7.01	$7.06	$6.99	$7.06
Jun 4, 2018 – Jun 8, 2018	$7.07	$7.08	$6.98	$7.01
Jun 11, 2018 – Jun 15, 2018	$7.02	$7.02	$6.93	$6.98
Jun 18, 2018 – Jun 22, 2018	$6.99	$6.99	$6.95	$6.96
Jun 25, 2018 – Jun 29, 2018	$6.97	$7.03	$6.94	$7.02
Jul 2, 2018 – Jul 6, 2018	$7.02	$7.08	$7.02	$7.08
Jul 9, 2018 – Jul 13, 2018	$7.07	$7.14	$7.07	$7.10
Jul 16, 2018 – Jul 20, 2018	$7.07	$7.14	$7.07	$7.12
Jul 23, 2018 – Jul 27, 2018	$7.11	$7.11	$6.99	$7.02
Jul 30, 2018 – Aug 3, 2018	$7.03	$7.08	$7.01	$7.04
Aug 6, 2018 – Aug 10, 2018	$7.04	$7.12	$7.04	$7.11
Aug 13, 2018 – Aug 17, 2018	$7.12	$7.19	$7.08	$7.16
Aug 20, 2018 – Aug 24, 2018	$7.17	$7.23	$7.14	$7.17
Aug 27, 2018 – Aug 31, 2018	$7.18	$7.18	$7.12	$7.15
Sep 3, 2018 – Sep 7, 2018	$7.14	$7.17	$7.07	$7.08
Sep 10, 2018 – Sep 14, 2018	$7.09	$7.19	$7.07	$7.18
Sep 17, 2018 – Sep 21, 2018	$7.16	$7.21	$7.04	$7.16
Sep 24, 2018 – Sep 28, 2018	$7.16	$7.20	$7.14	$7.15
Oct 1, 2018 – Oct 5, 2018	$7.14	$7.26	$7.04	$7.06
Oct 8, 2018 – Oct 12, 2018	$7.05	$7.07	$6.90	$6.96
Oct 15, 2018 – Oct 19, 2018	$6.96	$7.11	$6.96	$7.04
Oct 22, 2018 – Oct 26, 2018	$7.02	$7.05	$6.90	$6.91
Oct 29, 2018 – Nov 2, 2018	$6.93	$6.97	$6.90	$6.91
Nov 5, 2018 – Nov 9, 2018	$6.92	$6.95	$6.86	$6.87
Nov 12, 2018 – Nov 16, 2018	$6.88	$6.92	$6.85	$6.86
Nov 19, 2018 – Nov 23, 2018	$6.83	$6.90	$6.83	$6.90
Nov 26, 2018 – Nov 30, 2018	$6.87	$6.88	$6.83	$6.84
Dec 3, 2018 – Dec 7, 2018	$6.84	$7.01	$6.84	$6.99
Dec 10, 2018 – Dec 14, 2018	$6.97	$7.02	$6.90	$6.92
Dec 17, 2018 – Dec 21, 2018	$6.94	$6.99	$6.89	$6.92
Dec 24, 2018 – Dec 28, 2018	$6.94	$6.95	$6.88	$6.92
Dec 31, 2018 – Jan 4, 2019	$6.94	$7.12	$6.90	$7.12
Jan 7, 2019 – Jan 11, 2019	$7.14	$7.30	$7.10	$7.29
Jan 14, 2019 – Jan 18, 2019	$7.30	$7.35	$7.14	$7.20
Jan 21, 2019 – Jan 25, 2019	$7.22	$7.37	$7.20	$7.35
Jan 28, 2019 – Feb 1, 2019	$7.34	$7.42	$7.32	$7.41
Feb 4, 2019 – Feb 8, 2019	$7.40	$7.44	$7.35	$7.43
Feb 11, 2019 – Feb 15, 2019	$7.43	$7.47	$7.39	$7.43
Feb 18, 2019 – Feb 22, 2019	$7.44	$7.51	$7.37	$7.39
Feb 25, 2019 – Mar 1, 2019	$7.40	$7.57	$7.40	$7.46
Mar 4, 2019 – Mar 8, 2019	$7.47	$7.59	$7.44	$7.58
Mar 11, 2019 – Mar 15, 2019	$7.61	$7.61	$7.49	$7.50
Mar 18, 2019 – Mar 22, 2019	$7.52	$7.70	$7.52	$7.68
Mar 25, 2019 – Mar 29, 2019	$7.67	$7.79	$7.66	$7.76
Apr 1, 2019 – Apr 5, 2019	$7.74	$7.81	$7.73	$7.76
Apr 8, 2019 – Apr 12, 2019	$7.76	$7.80	$7.71	$7.75
Apr 15, 2019 – Apr 18, 2019	$7.74	$7.76	$7.69	$7.72
Apr 22, 2019 – Apr 26, 2019	$7.71	$7.80	$7.71	$7.78
Apr 29, 2019 – May 3, 2019	$7.81	$7.83	$7.76	$7.78
May 6, 2019 – May 10, 2019	$7.79	$7.80	$7.73	$7.78
May 13, 2019 – May 17, 2019	$7.78	$7.87	$7.75	$7.82
May 20, 2019 – May 24, 2019	$7.83	$7.90	$7.80	$7.88
May 27, 2019 – May 31, 2019	$7.88	$7.96	$7.87	$7.95
Jun 3, 2019 – Jun 7, 2019	$7.97	$8.05	$7.96	$8.05
Jun 10, 2019 – Jun 14, 2019	$8.05	$8.09	$7.98	$8.01
Jun 17, 2019 – Jun 21, 2019	$8.00	$8.17	$7.99	$8.14
Jun 24, 2019 – Jun 28, 2019	$8.12	$8.22	$8.12	$8.22
Jul 1, 2019 – Jul 5, 2019	$8.20	$8.30	$8.19	$8.28
Jul 8, 2019 – Jul 12, 2019	$8.29	$8.29	$8.18	$8.19
Jul 15, 2019 – Jul 19, 2019	$8.20	$8.27	$8.19	$8.26
Jul 22, 2019 – Jul 26, 2019	$8.26	$8.31	$8.20	$8.30
Jul 29, 2019 – Aug 2, 2019	$8.32	$8.43	$8.22	$8.42
Aug 5, 2019 – Aug 9, 2019	$8.42	$8.52	$8.38	$8.48
Aug 12, 2019 – Aug 16, 2019	$8.51	$8.61	$8.44	$8.58
Aug 19, 2019 – Aug 23, 2019	$8.57	$8.59	$8.49	$8.57
Aug 26, 2019 – Aug 30, 2019	$8.58	$8.64	$8.55	$8.58
Sep 2, 2019 – Sep 6, 2019	$8.58	$8.67	$8.58	$8.62
Sep 9, 2019 – Sep 13, 2019	$8.60	$8.61	$8.30	$8.33
Sep 16, 2019 – Sep 20, 2019	$8.34	$8.43	$8.28	$8.42
Sep 23, 2019 – Sep 27, 2019	$8.43	$8.54	$8.40	$8.53
Sep 30, 2019 – Oct 4, 2019	$8.54	$8.63	$8.49	$8.62
Oct 7, 2019 – Oct 11, 2019	$8.63	$8.67	$8.54	$8.55
Oct 14, 2019 – Oct 18, 2019	$8.53	$8.57	$8.50	$8.55
Oct 21, 2019 – Oct 25, 2019	$8.54	$8.56	$8.51	$8.53
Oct 28, 2019 – Nov 1, 2019	$8.52	$8.64	$8.47	$8.63
Nov 4, 2019 – Nov 8, 2019	$8.61	$8.64	$8.44	$8.46
Nov 11, 2019 – Nov 15, 2019	$8.48	$8.58	$8.44	$8.57
Nov 18, 2019 – Nov 22, 2019	$8.56	$8.65	$8.53	$8.64
Nov 25, 2019 – Nov 29, 2019	$8.66	$8.68	$8.60	$8.66
Dec 2, 2019 – Dec 6, 2019	$8.62	$8.72	$8.62	$8.67
Dec 9, 2019 – Dec 13, 2019	$8.69	$8.72	$8.66	$8.71
Dec 16, 2019 – Dec 20, 2019	$8.71	$8.75	$8.70	$8.73
Dec 23, 2019 – Dec 27, 2019	$8.74	$8.75	$8.70	$8.74
Dec 30, 2019 – Jan 3, 2020	$8.74	$8.85	$8.73	$8.85
Jan 6, 2020 – Jan 10, 2020	$8.86	$8.86	$8.80	$8.82
Jan 13, 2020 – Jan 17, 2020	$8.82	$8.87	$8.82	$8.86
Jan 20, 2020 – Jan 24, 2020	$8.89	$9.07	$8.86	$9.04
Jan 27, 2020 – Jan 31, 2020	$9.06	$9.17	$9.04	$9.11
Feb 3, 2020 – Feb 7, 2020	$9.10	$9.17	$9.07	$9.16
Feb 10, 2020 – Feb 14, 2020	$9.18	$9.25	$9.16	$9.25
Feb 17, 2020 – Feb 21, 2020	$9.25	$9.46	$9.23	$9.41
Feb 24, 2020 – Feb 28, 2020	$9.54	$9.54	$8.95	$9.00
Mar 2, 2020 – Mar 6, 2020	$9.01	$9.55	$9.01	$9.30
Mar 9, 2020 – Mar 13, 2020	$9.16	$9.27	$8.11	$8.40
Mar 16, 2020 – Mar 20, 2020	$7.64	$8.14	$6.96	$7.29
Mar 23, 2020 – Mar 27, 2020	$7.15	$8.40	$7.15	$8.40
Mar 30, 2020 – Apr 3, 2020	$8.40	$8.45	$8.00	$8.13
Apr 6, 2020 – Apr 9, 2020	$8.21	$8.70	$8.15	$8.46
Apr 13, 2020 – Apr 17, 2020	$8.48	$8.99	$8.37	$8.87
Apr 20, 2020 – Apr 24, 2020	$8.87	$8.98	$8.59	$8.72
Apr 27, 2020 – May 1, 2020	$8.80	$9.12	$8.46	$9.08
May 4, 2020 – May 8, 2020	$9.11	$9.11	$8.87	$8.92
May 11, 2020 – May 15, 2020	$8.87	$9.14	$8.73	$8.89
May 18, 2020 – May 22, 2020	$8.93	$9.20	$8.93	$9.14
May 25, 2020 – May 29, 2020	$9.14	$9.25	$9.01	$9.25
Jun 1, 2020 – Jun 5, 2020	$9.27	$9.49	$9.20	$9.43
Jun 8, 2020 – Jun 12, 2020	$9.41	$9.56	$9.36	$9.55
Jun 15, 2020 – Jun 19, 2020	$9.44	$9.56	$9.34	$9.56
Jun 22, 2020 – Jun 26, 2020	$9.55	$9.68	$9.51	$9.60
Jun 29, 2020 – Jul 2, 2020	$9.59	$9.60	$9.44	$9.54
Jul 6, 2020 – Jul 10, 2020	$9.55	$9.70	$9.53	$9.65
Jul 13, 2020 – Jul 17, 2020	$9.66	$9.76	$9.59	$9.75
Jul 20, 2020 – Jul 24, 2020	$9.76	$9.88	$9.73	$9.88
Jul 27, 2020 – Jul 31, 2020	$9.87	$10.00	$9.83	$9.99
Aug 3, 2020 – Aug 7, 2020	$9.99	$10.04	$9.95	$10.04
Aug 10, 2020 – Aug 14, 2020	$10.03	$10.06	$9.67	$9.74
Aug 17, 2020 – Aug 21, 2020	$9.73	$9.86	$9.70	$9.85
Aug 24, 2020 – Aug 28, 2020	$9.85	$9.95	$9.61	$9.64
Aug 31, 2020 – Sep 4, 2020	$9.69	$9.98	$9.66	$9.87
Sep 7, 2020 – Sep 11, 2020	$9.84	$9.98	$9.80	$9.95
Sep 14, 2020 – Sep 18, 2020	$9.98	$10.00	$9.92	$9.99
Sep 21, 2020 – Sep 25, 2020	$9.93	$9.96	$9.54	$9.65
Sep 28, 2020 – Oct 2, 2020	$9.69	$9.85	$9.66	$9.79
Oct 5, 2020 – Oct 9, 2020	$9.77	$9.92	$9.75	$9.80
Oct 12, 2020 – Oct 16, 2020	$9.73	$9.84	$9.63	$9.80
Oct 19, 2020 – Oct 23, 2020	$9.76	$9.85	$9.70	$9.80
Oct 26, 2020 – Oct 30, 2020	$9.79	$9.81	$9.61	$9.73
Nov 2, 2020 – Nov 6, 2020	$9.78	$9.92	$9.69	$9.91
Nov 9, 2020 – Nov 13, 2020	$9.97	$10.04	$9.79	$9.97
Nov 16, 2020 – Nov 20, 2020	$9.98	$10.10	$9.93	$10.10
Nov 23, 2020 – Nov 27, 2020	$10.10	$10.20	$10.00	$10.17
Nov 30, 2020 – Dec 4, 2020	$10.18	$10.37	$10.01	$10.02
Dec 7, 2020 – Dec 11, 2020	$10.04	$10.17	$9.96	$10.07
Dec 14, 2020 – Dec 18, 2020	$10.06	$10.39	$10.01	$10.35
Dec 21, 2020 – Dec 24, 2020	$10.34	$10.36	$10.04	$10.16
Dec 28, 2020 – Dec 31, 2020	$10.17	$10.38	$10.12	$10.36
Jan 4, 2021 – Jan 8, 2021	$10.37	$10.45	$9.98	$10.14
Jan 11, 2021 – Jan 15, 2021	$10.12	$10.21	$10.03	$10.18
Jan 18, 2021 – Jan 22, 2021	$10.18	$10.43	$10.17	$10.31
Jan 25, 2021 – Jan 29, 2021	$10.31	$10.55	$10.20	$10.24
Feb 1, 2021 – Feb 5, 2021	$10.30	$10.36	$10.24	$10.32
Feb 8, 2021 – Feb 12, 2021	$10.36	$10.45	$10.30	$10.36
Feb 15, 2021 – Feb 19, 2021	$10.36	$10.39	$10.22	$10.26
Feb 22, 2021 – Feb 26, 2021	$10.25	$10.27	$9.63	$9.88
Mar 1, 2021 – Mar 5, 2021	$9.87	$10.06	$9.81	$9.96
Mar 8, 2021 – Mar 12, 2021	$9.93	$10.06	$9.84	$9.96
Mar 15, 2021 – Mar 19, 2021	$9.92	$9.97	$9.63	$9.64
Mar 22, 2021 – Mar 26, 2021	$9.68	$9.96	$9.61	$9.93
Mar 29, 2021 – Apr 1, 2021	$9.93	$10.13	$9.90	$10.10
Apr 5, 2021 – Apr 9, 2021	$10.09	$10.15	$10.02	$10.05
Apr 12, 2021 – Apr 16, 2021	$10.04	$10.15	$10.01	$10.06
Apr 19, 2021 – Apr 23, 2021	$10.02	$10.27	$9.96	$10.26
Apr 26, 2021 – Apr 30, 2021	$10.26	$10.43	$10.21	$10.26
May 3, 2021 – May 7, 2021	$10.29	$10.42	$10.15	$10.27
May 10, 2021 – May 14, 2021	$10.31	$10.33	$10.12	$10.18
May 17, 2021 – May 21, 2021	$10.17	$10.21	$10.02	$10.18
May 24, 2021 – May 28, 2021	$10.19	$10.52	$10.16	$10.49
May 31, 2021 – Jun 4, 2021	$10.49	$10.50	$10.37	$10.50
Jun 7, 2021 – Jun 11, 2021	$10.50	$10.54	$10.32	$10.48
Jun 14, 2021 – Jun 18, 2021	$10.54	$10.61	$10.42	$10.58
Jun 21, 2021 – Jun 25, 2021	$10.57	$10.68	$10.43	$10.49
Jun 28, 2021 – Jul 2, 2021	$10.45	$10.87	$10.42	$10.80
Jul 5, 2021 – Jul 9, 2021	$10.84	$11.03	$10.77	$10.84
Jul 12, 2021 – Jul 16, 2021	$10.87	$11.04	$10.56	$10.57
Jul 19, 2021 – Jul 23, 2021	$10.58	$10.78	$10.57	$10.69
Jul 26, 2021 – Jul 30, 2021	$10.69	$10.84	$10.61	$10.79
Aug 2, 2021 – Aug 6, 2021	$10.82	$11.02	$10.77	$10.90
Aug 9, 2021 – Aug 13, 2021	$10.95	$11.00	$10.88	$10.89
Aug 16, 2021 – Aug 20, 2021	$10.90	$10.99	$10.87	$10.93
Aug 23, 2021 – Aug 27, 2021	$10.94	$10.94	$10.57	$10.71
Aug 30, 2021 – Sep 3, 2021	$10.70	$10.79	$10.65	$10.68
Sep 6, 2021 – Sep 10, 2021	$10.66	$11.21	$10.60	$11.02
Sep 13, 2021 – Sep 17, 2021	$11.08	$11.43	$11.04	$11.16
Sep 20, 2021 – Sep 24, 2021	$11.14	$11.45	$11.05	$11.19
Sep 27, 2021 – Oct 1, 2021	$11.17	$11.17	$10.70	$10.97
Oct 4, 2021 – Oct 8, 2021	$11.03	$11.16	$10.95	$11.02
Oct 11, 2021 – Oct 15, 2021	$11.05	$11.06	$10.46	$10.49
Oct 18, 2021 – Oct 22, 2021	$10.51	$10.82	$10.47	$10.73
Oct 25, 2021 – Oct 29, 2021	$10.77	$11.00	$10.70	$10.88
Nov 1, 2021 – Nov 5, 2021	$10.89	$11.05	$10.66	$10.94
Nov 8, 2021 – Nov 12, 2021	$10.94	$11.09	$10.84	$10.97
Nov 15, 2021 – Nov 19, 2021	$10.97	$11.02	$10.76	$10.82
Nov 22, 2021 – Nov 26, 2021	$10.80	$10.91	$10.61	$10.86
Nov 29, 2021 – Dec 3, 2021	$10.80	$11.10	$10.73	$11.08
Dec 6, 2021 – Dec 10, 2021	$11.10	$11.21	$10.88	$10.91
Dec 13, 2021 – Dec 17, 2021	$10.91	$11.09	$10.73	$10.98
Dec 20, 2021 – Dec 23, 2021	$10.92	$11.26	$10.77	$11.17
Dec 27, 2021 – Dec 31, 2021	$11.20	$11.34	$11.13	$11.18
Jan 3, 2022 – Jan 7, 2022	$11.26	$11.26	$10.41	$10.53
Jan 10, 2022 – Jan 14, 2022	$10.50	$10.77	$10.16	$10.18
Jan 17, 2022 – Jan 21, 2022	$10.26	$10.53	$9.58	$9.65
Jan 24, 2022 – Jan 28, 2022	$9.59	$9.72	$9.45	$9.67
Jan 31, 2022 – Feb 4, 2022	$9.68	$9.71	$9.41	$9.42
Feb 7, 2022 – Feb 11, 2022	$9.42	$9.46	$9.18	$9.22
Feb 14, 2022 – Feb 18, 2022	$9.17	$9.19	$8.95	$9.01
Feb 21, 2022 – Feb 25, 2022	$8.99	$9.14	$8.95	$9.11
Feb 28, 2022 – Mar 4, 2022	$9.12	$9.34	$9.08	$9.17
Mar 7, 2022 – Mar 11, 2022	$9.08	$9.15	$8.74	$8.86
Mar 14, 2022 – Mar 18, 2022	$8.78	$8.93	$8.69	$8.86
Mar 21, 2022 – Mar 25, 2022	$8.86	$8.89	$8.56	$8.58
Mar 28, 2022 – Apr 1, 2022	$8.59	$9.00	$8.59	$8.99
Apr 4, 2022 – Apr 8, 2022	$8.95	$9.03	$8.69	$8.72
Apr 11, 2022 – Apr 14, 2022	$8.69	$8.72	$8.56	$8.59
Apr 18, 2022 – Apr 22, 2022	$8.56	$8.64	$8.48	$8.51
Apr 25, 2022 – Apr 29, 2022	$8.51	$8.58	$8.46	$8.46
May 2, 2022 – May 6, 2022	$8.44	$8.48	$8.17	$8.17
May 9, 2022 – May 13, 2022	$8.15	$8.19	$7.99	$8.04
May 16, 2022 – May 20, 2022	$8.01	$8.05	$7.90	$7.96
May 23, 2022 – May 27, 2022	$7.94	$8.28	$7.93	$8.28
May 30, 2022 – Jun 3, 2022	$8.22	$8.27	$8.10	$8.19
Jun 6, 2022 – Jun 10, 2022	$8.15	$8.23	$7.99	$8.00
Jun 13, 2022 – Jun 17, 2022	$7.97	$7.98	$7.34	$7.42
Jun 20, 2022 – Jun 24, 2022	$7.41	$8.02	$7.39	$7.87
Jun 27, 2022 – Jul 1, 2022	$7.86	$8.04	$7.69	$8.01
Jul 4, 2022 – Jul 8, 2022	$8.00	$8.12	$7.89	$7.89
Jul 11, 2022 – Jul 15, 2022	$7.95	$8.14	$7.92	$8.06
Jul 18, 2022 – Jul 22, 2022	$8.08	$8.45	$8.05	$8.37
Jul 25, 2022 – Jul 29, 2022	$8.38	$8.64	$8.32	$8.63
Aug 1, 2022 – Aug 5, 2022	$8.71	$8.73	$8.35	$8.35
Aug 8, 2022 – Aug 12, 2022	$8.41	$8.73	$8.38	$8.66
Aug 15, 2022 – Aug 19, 2022	$8.63	$8.67	$8.14	$8.16
Aug 22, 2022 – Aug 26, 2022	$8.14	$8.19	$8.06	$8.15
Aug 29, 2022 – Sep 2, 2022	$8.14	$8.33	$8.10	$8.18
Sep 5, 2022 – Sep 9, 2022	$8.15	$8.35	$7.87	$7.88
Sep 12, 2022 – Sep 16, 2022	$7.90	$8.07	$7.66	$7.76
Sep 19, 2022 – Sep 23, 2022	$7.69	$7.79	$7.31	$7.34
Sep 26, 2022 – Sep 30, 2022	$7.34	$7.38	$7.12	$7.12
Oct 3, 2022 – Oct 7, 2022	$7.20	$7.46	$7.20	$7.24
Oct 10, 2022 – Oct 14, 2022	$7.23	$7.27	$6.88	$6.94
Oct 17, 2022 – Oct 21, 2022	$6.96	$7.04	$6.82	$6.88
Oct 24, 2022 – Oct 28, 2022	$6.92	$7.30	$6.89	$7.14
Oct 31, 2022 – Nov 4, 2022	$7.15	$7.43	$7.15	$7.39
Nov 7, 2022 – Nov 11, 2022	$7.37	$7.65	$7.21	$7.54
Nov 14, 2022 – Nov 18, 2022	$7.55	$7.78	$7.36	$7.66
Nov 21, 2022 – Nov 25, 2022	$7.61	$7.94	$7.58	$7.93
Nov 28, 2022 – Dec 2, 2022	$7.93	$8.08	$7.83	$8.04
Dec 5, 2022 – Dec 9, 2022	$7.98	$8.13	$7.81	$7.83
Dec 12, 2022 – Dec 16, 2022	$7.86	$8.15	$7.81	$8.12
Dec 19, 2022 – Dec 23, 2022	$8.12	$8.13	$7.74	$7.85
Dec 26, 2022 – Dec 30, 2022	$7.75	$7.82	$7.50	$7.55
Jan 2, 2023 – Jan 6, 2023	$7.70	$8.11	$7.57	$8.07
Jan 9, 2023 – Jan 13, 2023	$8.06	$8.25	$8.04	$8.18
Jan 16, 2023 – Jan 20, 2023	$8.15	$8.34	$8.12	$8.29
Jan 23, 2023 – Jan 27, 2023	$8.26	$8.30	$8.04	$8.20
Jan 30, 2023 – Feb 3, 2023	$8.22	$8.57	$8.17	$8.50
Feb 6, 2023 – Feb 10, 2023	$8.45	$8.49	$8.32	$8.33
Feb 13, 2023 – Feb 17, 2023	$8.35	$8.35	$8.07	$8.12
Feb 20, 2023 – Feb 24, 2023	$8.09	$8.10	$7.90	$7.93
Feb 27, 2023 – Mar 3, 2023	$7.95	$8.12	$7.84	$7.95
Mar 6, 2023 – Mar 10, 2023	$7.98	$8.01	$7.75	$7.80
Mar 13, 2023 – Mar 17, 2023	$7.84	$7.99	$7.80	$7.92
Mar 20, 2023 – Mar 24, 2023	$7.89	$7.96	$7.80	$7.91
Mar 27, 2023 – Mar 31, 2023	$7.91	$8.09	$7.86	$8.04
Apr 3, 2023 – Apr 6, 2023	$8.06	$8.16	$8.01	$8.04
Apr 10, 2023 – Apr 14, 2023	$8.05	$8.24	$7.98	$8.14
Apr 17, 2023 – Apr 21, 2023	$8.15	$8.19	$7.97	$8.05
Apr 24, 2023 – Apr 28, 2023	$8.09	$8.28	$8.02	$8.19
May 1, 2023 – May 5, 2023	$8.20	$8.27	$8.07	$8.25
May 8, 2023 – May 12, 2023	$8.22	$8.27	$7.91	$7.96
May 15, 2023 – May 19, 2023	$7.94	$7.97	$7.71	$7.74
May 22, 2023 – May 26, 2023	$7.74	$7.81	$7.66	$7.71
May 29, 2023 – Jun 2, 2023	$7.70	$7.99	$7.70	$7.87
Jun 5, 2023 – Jun 9, 2023	$7.87	$8.03	$7.76	$7.95
Jun 12, 2023 – Jun 16, 2023	$7.97	$8.24	$7.93	$8.13
Jun 19, 2023 – Jun 23, 2023	$8.13	$8.17	$8.07	$8.09
Jun 26, 2023 – Jun 30, 2023	$8.11	$8.14	$7.98	$8.05
Jul 3, 2023 – Jul 7, 2023	$8.05	$8.15	$7.95	$8.01
Jul 10, 2023 – Jul 14, 2023	$8.01	$8.31	$8.00	$8.31
Jul 17, 2023 – Jul 21, 2023	$8.30	$8.31	$8.15	$8.21
Jul 24, 2023 – Jul 28, 2023	$8.21	$8.26	$8.11	$8.23
Jul 31, 2023 – Aug 4, 2023	$8.26	$8.26	$7.92	$8.09
Aug 7, 2023 – Aug 11, 2023	$8.10	$8.18	$8.01	$8.07
Aug 14, 2023 – Aug 18, 2023	$8.00	$8.07	$7.84	$7.90
Aug 21, 2023 – Aug 25, 2023	$7.88	$7.93	$7.78	$7.85
Aug 28, 2023 – Sep 1, 2023	$7.85	$8.03	$7.85	$7.96
Sep 4, 2023 – Sep 8, 2023	$7.93	$7.95	$7.82	$7.85
Sep 11, 2023 – Sep 15, 2023	$7.84	$7.89	$7.79	$7.85
Sep 18, 2023 – Sep 22, 2023	$7.86	$7.88	$7.72	$7.74
Sep 25, 2023 – Sep 29, 2023	$7.69	$7.76	$7.53	$7.68
Oct 2, 2023 – Oct 6, 2023	$7.66	$7.69	$7.28	$7.36
Oct 9, 2023 – Oct 13, 2023	$7.36	$7.56	$7.32	$7.41
Oct 16, 2023 – Oct 20, 2023	$7.39	$7.41	$7.15	$7.15
Oct 23, 2023 – Oct 27, 2023	$7.10	$7.20	$7.03	$7.17
Oct 30, 2023 – Nov 3, 2023	$7.13	$7.76	$7.13	$7.55
Nov 6, 2023 – Nov 10, 2023	$7.54	$7.62	$7.47	$7.60
Nov 13, 2023 – Nov 17, 2023	$7.59	$8.02	$7.52	$7.97
Nov 20, 2023 – Nov 24, 2023	$7.98	$8.05	$7.94	$7.99
Nov 27, 2023 – Dec 1, 2023	$8.01	$8.25	$7.99	$8.23
Dec 4, 2023 – Dec 8, 2023	$8.23	$8.38	$8.16	$8.30
Dec 11, 2023 – Dec 15, 2023	$8.32	$8.67	$8.24	$8.57
Dec 18, 2023 – Dec 22, 2023	$8.60	$8.66	$8.52	$8.59
Dec 25, 2023 – Dec 29, 2023	$8.61	$8.69	$8.57	$8.63
Jan 1, 2024 – Jan 5, 2024	$8.62	$8.62	$8.31	$8.61
Jan 8, 2024 – Jan 12, 2024	$8.64	$8.67	$8.58	$8.60
Jan 15, 2024 – Jan 19, 2024	$8.58	$8.62	$8.33	$8.39
Jan 22, 2024 – Jan 26, 2024	$8.43	$8.62	$8.42	$8.54
Jan 29, 2024 – Feb 2, 2024	$8.57	$8.76	$8.57	$8.70
Feb 5, 2024 – Feb 9, 2024	$8.64	$8.73	$8.59	$8.62
Feb 12, 2024 – Feb 16, 2024	$8.63	$8.67	$8.24	$8.32
Feb 19, 2024 – Feb 23, 2024	$8.30	$8.40	$8.30	$8.37
Feb 26, 2024 – Mar 1, 2024	$8.38	$8.45	$8.29	$8.43
Mar 4, 2024 – Mar 8, 2024	$8.40	$8.59	$8.39	$8.58
Mar 11, 2024 – Mar 15, 2024	$8.57	$8.69	$8.50	$8.58
Mar 18, 2024 – Mar 22, 2024	$8.61	$8.71	$8.57	$8.65
Mar 25, 2024 – Mar 28, 2024	$8.68	$8.77	$8.64	$8.72
Apr 1, 2024 – Apr 5, 2024	$8.76	$8.76	$8.55	$8.68
Apr 8, 2024 – Apr 12, 2024	$8.65	$8.68	$8.49	$8.49
Apr 15, 2024 – Apr 19, 2024	$8.46	$8.47	$8.27	$8.38
Apr 22, 2024 – Apr 26, 2024	$8.40	$8.51	$8.30	$8.39
Apr 29, 2024 – May 3, 2024	$8.38	$8.51	$8.35	$8.49
May 6, 2024 – May 10, 2024	$8.49	$8.59	$8.46	$8.49
May 13, 2024 – May 17, 2024	$8.53	$8.73	$8.49	$8.71
May 20, 2024 – May 24, 2024	$8.71	$8.76	$8.63	$8.64
May 27, 2024 – May 31, 2024	$8.64	$8.72	$8.44	$8.72
Jun 3, 2024 – Jun 7, 2024	$8.71	$8.84	$8.69	$8.70
Jun 10, 2024 – Jun 14, 2024	$8.71	$8.95	$8.67	$8.85
Jun 17, 2024 – Jun 21, 2024	$8.82	$8.92	$8.73	$8.75
Jun 24, 2024 – Jun 28, 2024	$8.73	$8.90	$8.71	$8.78
Jul 1, 2024 – Jul 5, 2024	$8.77	$8.79	$8.63	$8.76
Jul 8, 2024 – Jul 12, 2024	$8.74	$9.07	$8.72	$9.07
Jul 15, 2024 – Jul 19, 2024	$9.04	$9.13	$8.98	$9.06
Jul 22, 2024 – Jul 26, 2024	$9.12	$9.14	$9.00	$9.12
Jul 29, 2024 – Aug 2, 2024	$9.11	$9.47	$9.11	$9.41
Aug 5, 2024 – Aug 9, 2024	$9.44	$9.44	$9.07	$9.29
Aug 12, 2024 – Aug 16, 2024	$9.33	$9.53	$9.24	$9.48
Aug 19, 2024 – Aug 23, 2024	$9.44	$9.68	$9.44	$9.63
Aug 26, 2024 – Aug 30, 2024	$9.64	$9.77	$9.58	$9.74
Sep 2, 2024 – Sep 6, 2024	$9.71	$9.97	$9.59	$9.90
Sep 9, 2024 – Sep 13, 2024	$9.87	$10.12	$9.87	$9.99
Sep 16, 2024 – Sep 20, 2024	$9.99	$10.05	$9.84	$10.02
Sep 23, 2024 – Sep 27, 2024	$10.02	$10.06	$9.86	$10.05
Sep 30, 2024 – Oct 4, 2024	$10.06	$10.17	$9.89	$9.90
Oct 7, 2024 – Oct 11, 2024	$9.91	$10.03	$9.83	$9.86
Oct 14, 2024 – Oct 18, 2024	$9.91	$10.02	$9.84	$9.95
Oct 21, 2024 – Oct 25, 2024	$9.95	$9.97	$9.63	$9.75
Oct 28, 2024 – Nov 1, 2024	$9.77	$9.95	$9.56	$9.74
Nov 4, 2024 – Nov 8, 2024	$9.76	$9.88	$9.67	$9.77
Nov 11, 2024 – Nov 15, 2024	$9.74	$9.80	$9.40	$9.42
Nov 18, 2024 – Nov 22, 2024	$9.40	$9.58	$9.40	$9.54
Nov 25, 2024 – Nov 29, 2024	$9.56	$9.63	$9.36	$9.62
Dec 2, 2024 – Dec 6, 2024	$9.57	$9.69	$9.51	$9.55
Dec 9, 2024 – Dec 13, 2024	$9.51	$9.63	$9.44	$9.45
Dec 16, 2024 – Dec 20, 2024	$9.44	$9.49	$8.90	$9.07
Dec 23, 2024 – Dec 27, 2024	$9.12	$9.14	$8.95	$8.98
Dec 30, 2024 – Jan 3, 2025	$8.95	$9.04	$8.88	$8.97
Jan 6, 2025 – Jan 10, 2025	$8.94	$8.94	$8.74	$8.76
Jan 13, 2025 – Jan 17, 2025	$8.75	$9.08	$8.67	$9.01
Jan 20, 2025 – Jan 24, 2025	$9.04	$9.08	$8.96	$9.03
Jan 27, 2025 – Jan 31, 2025	$9.04	$9.20	$9.00	$9.14
Feb 3, 2025 – Feb 7, 2025	$9.11	$9.28	$9.08	$9.13
Feb 10, 2025 – Feb 14, 2025	$9.17	$9.21	$9.01	$9.17
Feb 17, 2025 – Feb 21, 2025	$9.19	$9.20	$9.07	$9.11
Feb 24, 2025 – Feb 28, 2025	$9.15	$9.39	$9.14	$9.33
Mar 3, 2025 – Mar 7, 2025	$9.29	$9.49	$9.27	$9.30
Mar 10, 2025 – Mar 14, 2025	$9.30	$9.39	$9.25	$9.37
Mar 17, 2025 – Mar 21, 2025	$9.37	$9.48	$9.30	$9.42
Mar 24, 2025 – Mar 28, 2025	$9.44	$9.48	$9.35	$9.45
Mar 31, 2025 – Apr 4, 2025	$9.52	$9.65	$9.21	$9.23
Apr 7, 2025 – Apr 11, 2025	$9.13	$9.19	$8.59	$8.78
Apr 14, 2025 – Apr 17, 2025	$8.95	$9.14	$8.80	$8.95
Apr 21, 2025 – Apr 25, 2025	$8.97	$9.21	$8.80	$9.20
Apr 28, 2025 – May 2, 2025	$9.20	$9.33	$9.12	$9.26
May 5, 2025 – May 9, 2025	$9.26	$9.35	$9.17	$9.26
May 12, 2025 – May 16, 2025	$9.29	$9.35	$9.19	$9.27
May 19, 2025 – May 23, 2025	$9.00	$9.24	$8.78	$9.20
May 26, 2025 – May 30, 2025	$8.98	$9.00	$8.82	$8.98
Jun 2, 2025 – Jun 6, 2025	$8.93	$8.96	$8.50	$8.54
Jun 9, 2025 – Jun 13, 2025	$8.50	$8.83	$8.45	$8.77
Jun 16, 2025 – Jun 20, 2025	$8.81	$8.81	$8.57	$8.63
Jun 23, 2025 – Jun 27, 2025	$8.65	$8.78	$8.61	$8.68
Jun 30, 2025 – Jul 3, 2025	$8.71	$8.76	$8.67	$8.75
Jul 7, 2025 – Jul 11, 2025	$8.71	$8.72	$8.60	$8.62
Jul 14, 2025 – Jul 18, 2025	$8.62	$8.67	$8.53	$8.56
Jul 21, 2025 – Jul 25, 2025	$8.56	$8.61	$8.50	$8.54
Jul 28, 2025 – Aug 1, 2025	$8.57	$8.73	$8.56	$8.70
Aug 4, 2025 – Aug 8, 2025	$8.71	$8.80	$8.67	$8.74
Aug 11, 2025 – Aug 15, 2025	$8.73	$8.82	$8.68	$8.72
Aug 18, 2025 – Aug 22, 2025	$8.74	$8.78	$8.67	$8.75
Aug 25, 2025 – Aug 29, 2025	$8.78	$8.85	$8.73	$8.82
Sep 1, 2025 – Sep 5, 2025	$8.75	$8.91	$8.69	$8.91
Sep 8, 2025 – Sep 12, 2025	$8.93	$9.04	$8.88	$9.00
Sep 15, 2025 – Sep 19, 2025	$9.06	$9.14	$9.01	$9.05
Sep 22, 2025 – Sep 26, 2025	$9.09	$9.09	$8.99	$9.04
Sep 29, 2025 – Oct 3, 2025	$9.07	$9.22	$9.04	$9.20
Oct 6, 2025 – Oct 10, 2025	$9.19	$9.29	$9.14	$9.16
Oct 13, 2025 – Oct 17, 2025	$9.19	$9.20	$9.08	$9.11
Oct 20, 2025 – Oct 24, 2025	$9.13	$9.24	$9.08	$9.15
Oct 27, 2025 – Oct 31, 2025	$9.15	$9.19	$8.94	$9.06
Nov 3, 2025 – Nov 7, 2025	$9.03	$9.06	$8.93	$8.99
Nov 10, 2025 – Nov 14, 2025	$9.01	$9.03	$8.90	$8.91
Nov 17, 2025 – Nov 21, 2025	$8.94	$8.97	$8.75	$8.84
Nov 24, 2025 – Nov 28, 2025	$8.83	$9.04	$8.83	$9.04
Dec 1, 2025 – Dec 5, 2025	$8.98	$8.98	$8.84	$8.88
Dec 8, 2025 – Dec 12, 2025	$8.85	$8.91	$8.79	$8.83
Dec 15, 2025 – Dec 19, 2025	$8.86	$8.92	$8.81	$8.91
Dec 22, 2025 – Dec 26, 2025	$8.93	$8.99	$8.89	$8.99
Dec 29, 2025 – Jan 2, 2026	$9.00	$9.06	$8.94	$8.98
Jan 5, 2026 – Jan 9, 2026	$8.99	$9.06	$8.97	$9.06
Jan 12, 2026 – Jan 16, 2026	$9.05	$9.10	$9.01	$9.06
Jan 19, 2026 – Jan 23, 2026	$9.06	$9.12	$9.01	$9.05
Jan 26, 2026 – Jan 30, 2026	$9.07	$9.09	$8.99	$9.02
Feb 2, 2026 – Feb 6, 2026	$9.02	$9.07	$8.97	$9.05
Feb 9, 2026 – Feb 13, 2026	$9.06	$9.25	$9.03	$9.21
Feb 16, 2026 – Feb 20, 2026	$9.25	$9.25	$9.10	$9.12
Feb 23, 2026 – Feb 27, 2026	$9.06	$9.18	$9.06	$9.13
Mar 2, 2026 – Mar 6, 2026	$9.13	$9.14	$8.94	$8.94
Mar 9, 2026 – Mar 13, 2026	$8.93	$8.97	$8.68	$8.72
Mar 16, 2026 – Mar 20, 2026	$8.75	$8.89	$8.69	$8.70
Mar 23, 2026 – Mar 27, 2026	$8.72	$8.80	$8.59	$8.60
Mar 30, 2026 – Apr 2, 2026	$8.61	$8.85	$8.59	$8.79
Apr 6, 2026 – Apr 10, 2026	$8.80	$8.96	$8.78	$8.88
Apr 13, 2026 – Apr 17, 2026	$8.88	$9.04	$8.87	$9.02
Apr 20, 2026 – Apr 24, 2026	$9.03	$9.03	$8.88	$8.91
Apr 27, 2026 – May 1, 2026	$8.93	$8.95	$8.82	$8.92
May 4, 2026 – May 8, 2026	$8.88	$8.92	$8.81	$8.91
May 11, 2026 – May 15, 2026	$8.91	$8.92	$8.57	$8.57
May 18, 2026 – May 22, 2026	$8.57	$8.70	$8.48	$8.67
May 25, 2026 – May 29, 2026	$8.72	$8.86	$8.64	$8.85
Jun 1, 2026 – Jun 5, 2026	$8.79	$8.83	$8.67	$8.68
Jun 8, 2026 – Jun 12, 2026	$8.68	$8.83	$8.66	$8.80
Jun 15, 2026 – Jun 18, 2026	$8.82	$8.86	$8.78	$8.84
Jun 22, 2026 – Jun 26, 2026	$8.82	$8.95	$8.78	$8.94
Jun 29, 2026 – Jul 2, 2026	$8.94	$9.03	$8.93	$9.01
Jul 6, 2026 – Jul 10, 2026	$8.98	$9.06	$8.84	$8.89
Jul 13, 2026 – Jul 17, 2026	$8.93	$9.11	$8.89	$9.05
Jul 20, 2026 – Jul 24, 2026	$9.02	$9.06	$8.76	$8.82
Jul 27, 2026 – Jul 31, 2026	$8.89	$8.93	$8.79	$8.83
Aug 3, 2026 – Aug 7, 2026	$8.82	$9.16	$8.82	$9.15
Aug 10, 2026 – Aug 14, 2026	$9.12	$9.13	$9.01	$9.01
Aug 17, 2026 – Aug 21, 2026	$8.99	$9.12	$8.88	$8.91
Aug 24, 2026 – Aug 28, 2026	$8.93	$9.14	$8.92	$9.07
Aug 31, 2026 – Sep 4, 2026	$9.08	$9.11	$8.90	$8.94

Valuation

Metric	Value	Upside
IC Value	$22.36	+150%
P/E	12.02
P/B	0.87
P/S	9.15
EV/EBITDA	18.62
PEG	4.01
P/TBV	0.87

Valuation history

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

Annual price and model valuations for BHK, USD per share
Year	Price	IC
2011
2012	$6.22
2013	$5.29	$208.05
2014	$5.95	$38.88
2015	$6.11	$45.62
2016	$6.49	$26.26
2017	$7.58	$13.95
2018	$6.93	$15.99
2019	$8.54	$283.95
2020	$10.01	$15.62
2021	$8.95	$39.13
2022	$7.86	$102.70
2023	$8.64	$54.62
2024	$9.35	$15.48
2025	$8.70	$28.27

Historic valuation ratios

Pick a category, then toggle metrics to compare.

Line items

About BlackRock Core Bond Trust

The BlackRock Core Bond Trust is a closed-end investment fund specializing in fixed income, established by BlackRock, Inc. and professionally managed by BlackRock Advisors, LLC. This vehicle primarily allocates its capital to high-quality debt instruments within the American bond markets. Its portfolio predominantly features investment-grade securities, such as corporate debt, government and agency-issued bonds, and mortgage-backed assets. The trust commenced operations on November 30, 2001, and is legally registered in the United States.

CEO: Charles Choon Sik Park
Employees: 0
Beta: 0.65

Scroll horizontally for additional metrics. Ticker column stays fixed.

Peer comparison for BHK: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	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
BHK	BlackRock Core Bond Trust	$9.23	653.63M	$28.27	+206%	12.02	0.87	9.15	18.62	4.01	0.87	76.97%	76.10%	76.10%	8.19%	5.35%	5.18%	0.48	3.30	0.04	2.40	6.60	300.00%	573.30%	374.42%	-15.86%	-10.54	-10.20%	8.89%	106.90%	11.92%	18.62	-9.76	14.17	1.08
BGY	BlackRock Enhanced Intern…	$5.80	525.56M	$45.80	+690%	5.89	0.86	5.80	5.70	0.88	0.86	100.00%	98.48%	98.48%	14.68%	14.93%	14.40%	0.00	24522.48	0.01	5.12	0.00	666.67%	420.27%	15.28%	16.78%	25.18	14.76%	9.56%	56.30%	15.40%	5.70	5.77	5.62	20.99
BIT	BlackRock Multi-Sector In…	$12.29	701.3M	$10.01	-19%	11.34	0.79	9.97	13.99	—	0.79	87.06%	108.91%	87.98%	—	—	—	0.42	5.20	0.06	0.06	4.91	—	—	—	4.41%	0.08	—	10.53%	119.40%	10.53%	13.99	34.62	15.24	0.93
BLW	BlackRock Limited Duratio…	$12.57	491.29M	$48.14	+283%	10.25	0.88	8.39	12.50	—	0.88	91.00%	107.04%	81.83%	8.87%	7.31%	5.44%	0.54	4.25	0.07	0.07	4.73	-0.81%	8.19%	-239.44%	7.95%	0.13	4.55%	10.37%	106.30%	19.88%	12.50	20.06	13.38	0.69
RMT	Royce Micro-Cap Trust, In…	$14.15	756.72M	$47.57	+236%	6.59	0.92	13.11	6.76	23.81	0.92	84.37%	200.63%	198.89%	14.66%	14.52%	14.37%	0.03	116.04	2.38	2.38	0.23	27.69%	588.46%	-191.30%	-0.50%	-3.85	-0.47%	4.10%	27.00%	4.10%	6.76	-206.81	13.57	17.48

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($22.36 ÷ $8.94) − 1 = +150.11% (IC, example).

Price history

Valuation

Valuation history

Historic valuation ratios

About BlackRock Core Bond Trust

Peer comparison