US · FCT

First Trust Senior Floating Rate Income Fund II

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Asset Management
Headquarters: Wheaton, IL 60187
Website: ftportfolios.com

Price · as of 2026-08-11

$9.70

Market cap 251.05M

Price history

Weekly OHLC price history for FCT, USD per share
Week	Open	High	Low	Close
Sep 18, 2006 – Sep 22, 2006	$3.86	$3.87	$3.84	$3.86
Sep 25, 2006 – Sep 29, 2006	$3.87	$3.87	$3.82	$3.87
Oct 2, 2006 – Oct 6, 2006	$3.88	$3.88	$3.86	$3.87
Oct 9, 2006 – Oct 13, 2006	$3.87	$3.88	$3.82	$3.86
Oct 16, 2006 – Oct 20, 2006	$3.86	$3.89	$3.85	$3.89
Oct 23, 2006 – Oct 27, 2006	$3.89	$3.90	$3.88	$3.89
Oct 30, 2006 – Nov 3, 2006	$3.90	$3.92	$3.87	$3.89
Nov 6, 2006 – Nov 10, 2006	$3.89	$3.91	$3.88	$3.91
Nov 13, 2006 – Nov 17, 2006	$3.91	$3.93	$3.90	$3.92
Nov 20, 2006 – Nov 24, 2006	$3.93	$3.93	$3.90	$3.91
Nov 27, 2006 – Dec 1, 2006	$3.91	$3.96	$3.90	$3.96
Dec 4, 2006 – Dec 8, 2006	$3.97	$3.97	$3.95	$3.96
Dec 11, 2006 – Dec 15, 2006	$3.96	$3.98	$3.94	$3.97
Dec 18, 2006 – Dec 22, 2006	$3.97	$3.99	$3.95	$3.99
Dec 25, 2006 – Dec 29, 2006	$3.98	$4.00	$3.97	$3.99
Jan 1, 2007 – Jan 5, 2007	$3.99	$4.01	$3.99	$4.01
Jan 8, 2007 – Jan 12, 2007	$4.01	$4.06	$4.01	$4.06
Jan 15, 2007 – Jan 19, 2007	$4.05	$4.07	$4.03	$4.07
Jan 22, 2007 – Jan 26, 2007	$4.08	$4.10	$4.07	$4.10
Jan 29, 2007 – Feb 2, 2007	$4.09	$4.17	$4.09	$4.16
Feb 5, 2007 – Feb 9, 2007	$4.16	$4.23	$4.15	$4.23
Feb 12, 2007 – Feb 16, 2007	$4.23	$4.25	$4.17	$4.20
Feb 19, 2007 – Feb 23, 2007	$4.20	$4.20	$4.15	$4.17
Feb 26, 2007 – Mar 2, 2007	$4.17	$4.19	$4.10	$4.10
Mar 5, 2007 – Mar 9, 2007	$4.10	$4.16	$4.06	$4.16
Mar 12, 2007 – Mar 16, 2007	$4.17	$4.18	$4.12	$4.17
Mar 19, 2007 – Mar 23, 2007	$4.18	$4.18	$4.16	$4.18
Mar 26, 2007 – Mar 30, 2007	$4.18	$4.20	$4.15	$4.18
Apr 2, 2007 – Apr 5, 2007	$3.98	$4.22	$3.98	$4.22
Apr 9, 2007 – Apr 13, 2007	$4.21	$4.30	$4.21	$4.30
Apr 16, 2007 – Apr 20, 2007	$4.30	$4.32	$4.28	$4.32
Apr 23, 2007 – Apr 27, 2007	$4.32	$4.33	$4.29	$4.32
Apr 30, 2007 – May 4, 2007	$4.32	$4.34	$4.30	$4.32
May 7, 2007 – May 11, 2007	$4.31	$4.34	$4.30	$4.34
May 14, 2007 – May 18, 2007	$4.34	$4.35	$4.30	$4.31
May 21, 2007 – May 25, 2007	$4.31	$4.32	$4.27	$4.31
May 28, 2007 – Jun 1, 2007	$4.31	$4.33	$4.28	$4.32
Jun 4, 2007 – Jun 8, 2007	$4.33	$4.33	$4.25	$4.27
Jun 11, 2007 – Jun 15, 2007	$4.28	$4.36	$4.27	$4.34
Jun 18, 2007 – Jun 22, 2007	$4.34	$4.43	$4.33	$4.41
Jun 25, 2007 – Jun 29, 2007	$4.39	$4.41	$4.23	$4.33
Jul 2, 2007 – Jul 6, 2007	$4.34	$4.35	$4.32	$4.33
Jul 9, 2007 – Jul 13, 2007	$4.33	$4.33	$4.19	$4.19
Jul 16, 2007 – Jul 20, 2007	$4.18	$4.20	$4.05	$4.07
Jul 23, 2007 – Jul 27, 2007	$4.06	$4.09	$3.86	$4.00
Jul 30, 2007 – Aug 3, 2007	$3.93	$4.05	$3.87	$3.90
Aug 6, 2007 – Aug 10, 2007	$3.83	$3.95	$3.68	$3.80
Aug 13, 2007 – Aug 17, 2007	$3.81	$3.83	$3.29	$3.79
Aug 20, 2007 – Aug 24, 2007	$3.83	$3.98	$3.79	$3.92
Aug 27, 2007 – Aug 31, 2007	$3.94	$3.95	$3.84	$3.88
Sep 3, 2007 – Sep 7, 2007	$3.87	$4.01	$3.87	$4.00
Sep 10, 2007 – Sep 14, 2007	$3.98	$4.00	$3.88	$3.89
Sep 17, 2007 – Sep 21, 2007	$3.89	$3.93	$3.76	$3.79
Sep 24, 2007 – Sep 28, 2007	$3.80	$3.84	$3.78	$3.84
Oct 1, 2007 – Oct 5, 2007	$3.86	$3.88	$3.83	$3.85
Oct 8, 2007 – Oct 12, 2007	$3.81	$3.88	$3.81	$3.85
Oct 15, 2007 – Oct 19, 2007	$3.86	$3.86	$3.79	$3.82
Oct 22, 2007 – Oct 26, 2007	$3.79	$3.84	$3.77	$3.82
Oct 29, 2007 – Nov 2, 2007	$3.79	$3.86	$3.77	$3.84
Nov 5, 2007 – Nov 9, 2007	$3.83	$3.84	$3.70	$3.74
Nov 12, 2007 – Nov 16, 2007	$3.73	$3.76	$3.67	$3.68
Nov 19, 2007 – Nov 23, 2007	$3.64	$3.68	$3.48	$3.54
Nov 26, 2007 – Nov 30, 2007	$3.55	$3.67	$3.52	$3.66
Dec 3, 2007 – Dec 7, 2007	$3.64	$3.68	$3.61	$3.63
Dec 10, 2007 – Dec 14, 2007	$3.63	$3.66	$3.55	$3.59
Dec 17, 2007 – Dec 21, 2007	$3.57	$3.60	$3.54	$3.56
Dec 24, 2007 – Dec 28, 2007	$3.58	$3.63	$3.57	$3.60
Dec 31, 2007 – Jan 4, 2008	$3.61	$3.74	$3.59	$3.72
Jan 7, 2008 – Jan 11, 2008	$3.70	$3.74	$3.68	$3.73
Jan 14, 2008 – Jan 18, 2008	$3.72	$3.75	$3.63	$3.67
Jan 21, 2008 – Jan 25, 2008	$3.56	$3.69	$3.49	$3.65
Jan 28, 2008 – Feb 1, 2008	$3.66	$3.66	$3.59	$3.61
Feb 4, 2008 – Feb 8, 2008	$3.60	$3.61	$3.39	$3.39
Feb 11, 2008 – Feb 15, 2008	$3.39	$3.39	$3.13	$3.18
Feb 18, 2008 – Feb 22, 2008	$3.19	$3.32	$3.19	$3.30
Feb 25, 2008 – Feb 29, 2008	$3.32	$3.48	$3.32	$3.37
Mar 3, 2008 – Mar 7, 2008	$3.40	$3.46	$3.36	$3.38
Mar 10, 2008 – Mar 14, 2008	$3.38	$3.41	$3.26	$3.31
Mar 17, 2008 – Mar 20, 2008	$3.26	$3.34	$3.24	$3.33
Mar 24, 2008 – Mar 28, 2008	$3.34	$3.41	$3.31	$3.33
Mar 31, 2008 – Apr 4, 2008	$3.33	$3.43	$3.32	$3.42
Apr 7, 2008 – Apr 11, 2008	$3.43	$3.52	$3.43	$3.49
Apr 14, 2008 – Apr 18, 2008	$3.47	$3.67	$3.46	$3.65
Apr 21, 2008 – Apr 25, 2008	$3.65	$3.75	$3.65	$3.71
Apr 28, 2008 – May 2, 2008	$3.72	$3.75	$3.67	$3.69
May 5, 2008 – May 9, 2008	$3.68	$3.73	$3.68	$3.72
May 12, 2008 – May 16, 2008	$3.73	$3.73	$3.68	$3.69
May 19, 2008 – May 23, 2008	$3.69	$3.70	$3.61	$3.63
May 26, 2008 – May 30, 2008	$3.63	$3.71	$3.63	$3.69
Jun 2, 2008 – Jun 6, 2008	$3.69	$3.76	$3.67	$3.70
Jun 9, 2008 – Jun 13, 2008	$3.68	$3.70	$3.62	$3.69
Jun 16, 2008 – Jun 20, 2008	$3.65	$3.73	$3.65	$3.71
Jun 23, 2008 – Jun 27, 2008	$3.67	$3.70	$3.57	$3.57
Jun 30, 2008 – Jul 3, 2008	$3.55	$3.60	$3.50	$3.52
Jul 7, 2008 – Jul 11, 2008	$3.51	$3.54	$3.41	$3.43
Jul 14, 2008 – Jul 18, 2008	$3.44	$3.51	$3.36	$3.43
Jul 21, 2008 – Jul 25, 2008	$3.42	$3.48	$3.38	$3.41
Jul 28, 2008 – Aug 1, 2008	$3.41	$3.45	$3.34	$3.43
Aug 4, 2008 – Aug 8, 2008	$3.41	$3.44	$3.35	$3.39
Aug 11, 2008 – Aug 15, 2008	$3.41	$3.42	$3.33	$3.33
Aug 18, 2008 – Aug 22, 2008	$3.32	$3.39	$3.30	$3.37
Aug 25, 2008 – Aug 29, 2008	$3.34	$3.43	$3.33	$3.40
Sep 1, 2008 – Sep 5, 2008	$3.41	$3.43	$3.37	$3.39
Sep 8, 2008 – Sep 12, 2008	$3.41	$3.43	$3.31	$3.34
Sep 15, 2008 – Sep 19, 2008	$3.30	$3.31	$2.85	$3.28
Sep 22, 2008 – Sep 26, 2008	$3.20	$3.23	$2.89	$2.96
Sep 29, 2008 – Oct 3, 2008	$2.86	$2.86	$2.56	$2.68
Oct 6, 2008 – Oct 10, 2008	$2.48	$2.50	$1.35	$1.88
Oct 13, 2008 – Oct 17, 2008	$1.92	$2.38	$1.92	$2.15
Oct 20, 2008 – Oct 24, 2008	$2.15	$2.21	$1.97	$2.06
Oct 27, 2008 – Oct 31, 2008	$2.00	$2.20	$1.97	$2.18
Nov 3, 2008 – Nov 7, 2008	$2.19	$2.29	$2.19	$2.25
Nov 10, 2008 – Nov 14, 2008	$2.30	$2.31	$2.03	$2.07
Nov 17, 2008 – Nov 21, 2008	$2.06	$2.06	$1.61	$1.72
Nov 24, 2008 – Nov 28, 2008	$1.72	$1.84	$1.67	$1.81
Dec 1, 2008 – Dec 5, 2008	$1.72	$1.76	$1.60	$1.61
Dec 8, 2008 – Dec 12, 2008	$1.62	$1.64	$1.43	$1.47
Dec 15, 2008 – Dec 19, 2008	$1.45	$1.88	$1.45	$1.80
Dec 22, 2008 – Dec 26, 2008	$1.80	$1.83	$1.74	$1.83
Dec 29, 2008 – Jan 2, 2009	$1.79	$2.02	$1.77	$2.02
Jan 5, 2009 – Jan 9, 2009	$2.05	$2.15	$2.01	$2.15
Jan 12, 2009 – Jan 16, 2009	$2.15	$2.19	$2.07	$2.12
Jan 19, 2009 – Jan 23, 2009	$2.12	$2.15	$2.03	$2.14
Jan 26, 2009 – Jan 30, 2009	$2.12	$2.31	$2.10	$2.22
Feb 2, 2009 – Feb 6, 2009	$2.21	$2.35	$2.16	$2.25
Feb 9, 2009 – Feb 13, 2009	$2.23	$2.46	$2.23	$2.29
Feb 16, 2009 – Feb 20, 2009	$2.27	$2.27	$2.01	$2.06
Feb 23, 2009 – Feb 27, 2009	$2.07	$2.14	$2.01	$2.03
Mar 2, 2009 – Mar 6, 2009	$2.01	$2.01	$1.78	$1.85
Mar 9, 2009 – Mar 13, 2009	$1.82	$2.12	$1.80	$2.08
Mar 16, 2009 – Mar 20, 2009	$2.07	$2.11	$1.95	$2.04
Mar 23, 2009 – Mar 27, 2009	$2.04	$2.16	$2.00	$2.15
Mar 30, 2009 – Apr 3, 2009	$2.08	$2.24	$2.07	$2.23
Apr 6, 2009 – Apr 9, 2009	$2.20	$2.32	$2.18	$2.31
Apr 13, 2009 – Apr 17, 2009	$2.28	$2.46	$2.27	$2.45
Apr 20, 2009 – Apr 24, 2009	$2.45	$2.50	$2.36	$2.50
Apr 27, 2009 – May 1, 2009	$2.48	$2.61	$2.44	$2.60
May 4, 2009 – May 8, 2009	$2.64	$2.66	$2.52	$2.56
May 11, 2009 – May 15, 2009	$2.54	$2.58	$2.50	$2.55
May 18, 2009 – May 22, 2009	$2.55	$2.69	$2.55	$2.66
May 25, 2009 – May 29, 2009	$2.66	$2.74	$2.63	$2.74
Jun 1, 2009 – Jun 5, 2009	$2.75	$2.78	$2.72	$2.75
Jun 8, 2009 – Jun 12, 2009	$2.74	$2.80	$2.71	$2.72
Jun 15, 2009 – Jun 19, 2009	$2.71	$2.75	$2.70	$2.71
Jun 22, 2009 – Jun 26, 2009	$2.72	$2.72	$2.60	$2.65
Jun 29, 2009 – Jul 2, 2009	$2.65	$2.73	$2.65	$2.70
Jul 6, 2009 – Jul 10, 2009	$2.70	$2.73	$2.56	$2.69
Jul 13, 2009 – Jul 17, 2009	$2.71	$2.74	$2.70	$2.72
Jul 20, 2009 – Jul 24, 2009	$2.71	$2.76	$2.67	$2.75
Jul 27, 2009 – Jul 31, 2009	$2.75	$2.93	$2.74	$2.91
Aug 3, 2009 – Aug 7, 2009	$2.95	$3.03	$2.90	$3.02
Aug 10, 2009 – Aug 14, 2009	$2.99	$3.04	$2.95	$3.02
Aug 17, 2009 – Aug 21, 2009	$2.98	$3.01	$2.92	$2.97
Aug 24, 2009 – Aug 28, 2009	$2.95	$3.01	$2.95	$3.00
Aug 31, 2009 – Sep 4, 2009	$2.98	$3.02	$2.95	$3.02
Sep 7, 2009 – Sep 11, 2009	$3.03	$3.06	$3.01	$3.05
Sep 14, 2009 – Sep 18, 2009	$3.04	$3.13	$3.03	$3.13
Sep 21, 2009 – Sep 25, 2009	$3.09	$3.14	$3.07	$3.09
Sep 28, 2009 – Oct 2, 2009	$3.09	$3.11	$2.99	$3.03
Oct 5, 2009 – Oct 9, 2009	$3.02	$3.06	$2.99	$3.05
Oct 12, 2009 – Oct 16, 2009	$3.06	$3.10	$3.05	$3.09
Oct 19, 2009 – Oct 23, 2009	$3.08	$3.13	$3.07	$3.09
Oct 26, 2009 – Oct 30, 2009	$3.10	$3.10	$2.96	$3.02
Nov 2, 2009 – Nov 6, 2009	$3.01	$3.04	$2.99	$3.02
Nov 9, 2009 – Nov 13, 2009	$3.03	$3.03	$2.96	$2.97
Nov 16, 2009 – Nov 20, 2009	$2.99	$3.02	$2.97	$3.01
Nov 23, 2009 – Nov 27, 2009	$3.00	$3.04	$2.99	$3.02
Nov 30, 2009 – Dec 4, 2009	$3.03	$3.07	$3.01	$3.07
Dec 7, 2009 – Dec 11, 2009	$3.06	$3.14	$3.05	$3.10
Dec 14, 2009 – Dec 18, 2009	$3.11	$3.25	$3.09	$3.22
Dec 21, 2009 – Dec 24, 2009	$3.25	$3.28	$3.20	$3.28
Dec 28, 2009 – Dec 31, 2009	$3.28	$3.36	$3.25	$3.32
Jan 4, 2010 – Jan 8, 2010	$3.34	$3.38	$3.30	$3.37
Jan 11, 2010 – Jan 15, 2010	$3.36	$3.42	$3.35	$3.41
Jan 18, 2010 – Jan 22, 2010	$3.42	$3.47	$3.40	$3.42
Jan 25, 2010 – Jan 29, 2010	$3.41	$3.47	$3.41	$3.42
Feb 1, 2010 – Feb 5, 2010	$3.42	$3.48	$3.33	$3.46
Feb 8, 2010 – Feb 12, 2010	$3.45	$3.49	$3.41	$3.47
Feb 15, 2010 – Feb 19, 2010	$3.49	$3.57	$3.47	$3.57
Feb 22, 2010 – Feb 26, 2010	$3.57	$3.63	$3.53	$3.59
Mar 1, 2010 – Mar 5, 2010	$3.59	$3.60	$3.54	$3.59
Mar 8, 2010 – Mar 12, 2010	$3.57	$3.59	$3.53	$3.58
Mar 15, 2010 – Mar 19, 2010	$3.58	$3.61	$3.57	$3.60
Mar 22, 2010 – Mar 26, 2010	$3.61	$3.66	$3.61	$3.64
Mar 29, 2010 – Apr 1, 2010	$3.66	$3.72	$3.64	$3.71
Apr 5, 2010 – Apr 9, 2010	$3.71	$3.82	$3.70	$3.79
Apr 12, 2010 – Apr 16, 2010	$3.80	$3.86	$3.78	$3.81
Apr 19, 2010 – Apr 23, 2010	$3.80	$3.82	$3.71	$3.78
Apr 26, 2010 – Apr 30, 2010	$3.78	$3.86	$3.75	$3.80
May 3, 2010 – May 7, 2010	$3.81	$3.86	$3.39	$3.57
May 10, 2010 – May 14, 2010	$3.72	$3.75	$3.58	$3.65
May 17, 2010 – May 21, 2010	$3.67	$3.68	$3.25	$3.40
May 24, 2010 – May 28, 2010	$3.41	$3.58	$3.39	$3.58
May 31, 2010 – Jun 4, 2010	$3.55	$3.56	$3.44	$3.46
Jun 7, 2010 – Jun 11, 2010	$3.46	$3.58	$3.42	$3.58
Jun 14, 2010 – Jun 18, 2010	$3.59	$3.65	$3.55	$3.56
Jun 21, 2010 – Jun 25, 2010	$3.58	$3.66	$3.54	$3.60
Jun 28, 2010 – Jul 2, 2010	$3.61	$3.63	$3.49	$3.54
Jul 5, 2010 – Jul 9, 2010	$3.55	$3.61	$3.51	$3.59
Jul 12, 2010 – Jul 16, 2010	$3.59	$3.66	$3.58	$3.63
Jul 19, 2010 – Jul 23, 2010	$3.63	$3.74	$3.61	$3.71
Jul 26, 2010 – Jul 30, 2010	$3.71	$3.74	$3.70	$3.74
Aug 2, 2010 – Aug 6, 2010	$3.75	$3.78	$3.72	$3.75
Aug 9, 2010 – Aug 13, 2010	$3.76	$3.77	$3.73	$3.76
Aug 16, 2010 – Aug 20, 2010	$3.75	$3.81	$3.75	$3.79
Aug 23, 2010 – Aug 27, 2010	$3.79	$3.80	$3.76	$3.78
Aug 30, 2010 – Sep 3, 2010	$3.79	$3.85	$3.78	$3.81
Sep 6, 2010 – Sep 10, 2010	$3.81	$3.82	$3.78	$3.82
Sep 13, 2010 – Sep 17, 2010	$3.83	$3.83	$3.72	$3.78
Sep 20, 2010 – Sep 24, 2010	$3.78	$3.80	$3.69	$3.74
Sep 27, 2010 – Oct 1, 2010	$3.73	$3.82	$3.73	$3.82
Oct 4, 2010 – Oct 8, 2010	$3.80	$3.83	$3.78	$3.80
Oct 11, 2010 – Oct 15, 2010	$3.81	$3.82	$3.78	$3.80
Oct 18, 2010 – Oct 22, 2010	$3.81	$3.84	$3.81	$3.84
Oct 25, 2010 – Oct 29, 2010	$3.84	$3.85	$3.81	$3.85
Nov 1, 2010 – Nov 5, 2010	$3.86	$4.01	$3.85	$3.94
Nov 8, 2010 – Nov 12, 2010	$3.94	$3.98	$3.88	$3.89
Nov 15, 2010 – Nov 19, 2010	$3.92	$3.98	$3.83	$3.96
Nov 22, 2010 – Nov 26, 2010	$3.97	$4.00	$3.94	$4.00
Nov 29, 2010 – Dec 3, 2010	$3.98	$4.05	$3.94	$4.04
Dec 6, 2010 – Dec 10, 2010	$4.00	$4.05	$3.94	$4.02
Dec 13, 2010 – Dec 17, 2010	$4.02	$4.07	$3.97	$4.04
Dec 20, 2010 – Dec 23, 2010	$4.03	$4.09	$4.02	$4.07
Dec 27, 2010 – Dec 31, 2010	$4.06	$4.08	$4.04	$4.08
Jan 3, 2011 – Jan 7, 2011	$4.10	$4.11	$4.02	$4.11
Jan 10, 2011 – Jan 14, 2011	$4.11	$4.20	$4.09	$4.17
Jan 17, 2011 – Jan 21, 2011	$4.17	$4.22	$4.11	$4.21
Jan 24, 2011 – Jan 28, 2011	$4.21	$4.28	$4.19	$4.25
Jan 31, 2011 – Feb 4, 2011	$4.26	$4.36	$4.24	$4.34
Feb 7, 2011 – Feb 11, 2011	$4.33	$4.35	$4.16	$4.26
Feb 14, 2011 – Feb 18, 2011	$4.24	$4.35	$4.24	$4.35
Feb 21, 2011 – Feb 25, 2011	$4.33	$4.35	$4.28	$4.33
Feb 28, 2011 – Mar 4, 2011	$4.32	$4.40	$4.32	$4.35
Mar 7, 2011 – Mar 11, 2011	$4.33	$4.39	$4.26	$4.39
Mar 14, 2011 – Mar 18, 2011	$4.39	$4.39	$4.29	$4.35
Mar 21, 2011 – Mar 25, 2011	$4.37	$4.42	$4.34	$4.40
Mar 28, 2011 – Apr 1, 2011	$4.38	$4.47	$4.37	$4.45
Apr 4, 2011 – Apr 8, 2011	$4.45	$4.52	$4.40	$4.50
Apr 11, 2011 – Apr 15, 2011	$4.49	$4.53	$4.40	$4.49
Apr 18, 2011 – Apr 21, 2011	$4.49	$4.56	$4.46	$4.50
Apr 25, 2011 – Apr 29, 2011	$4.48	$4.62	$4.46	$4.58
May 2, 2011 – May 6, 2011	$4.62	$4.65	$4.53	$4.63
May 9, 2011 – May 13, 2011	$4.63	$4.63	$4.55	$4.59
May 16, 2011 – May 20, 2011	$4.60	$4.67	$4.53	$4.57
May 23, 2011 – May 27, 2011	$4.55	$4.56	$4.35	$4.44
May 30, 2011 – Jun 3, 2011	$4.41	$4.44	$4.38	$4.43
Jun 6, 2011 – Jun 10, 2011	$4.41	$4.43	$4.24	$4.30
Jun 13, 2011 – Jun 17, 2011	$4.30	$4.33	$4.24	$4.32
Jun 20, 2011 – Jun 24, 2011	$4.32	$4.33	$4.24	$4.25
Jun 27, 2011 – Jul 1, 2011	$4.24	$4.37	$4.24	$4.36
Jul 4, 2011 – Jul 8, 2011	$4.34	$4.38	$4.33	$4.37
Jul 11, 2011 – Jul 15, 2011	$4.36	$4.36	$4.29	$4.34
Jul 18, 2011 – Jul 22, 2011	$4.34	$4.36	$4.30	$4.32
Jul 25, 2011 – Jul 29, 2011	$4.32	$4.33	$4.03	$4.19
Aug 1, 2011 – Aug 5, 2011	$4.25	$4.25	$3.89	$3.97
Aug 8, 2011 – Aug 12, 2011	$3.90	$3.95	$3.65	$3.85
Aug 15, 2011 – Aug 19, 2011	$3.86	$3.94	$3.74	$3.75
Aug 22, 2011 – Aug 26, 2011	$3.78	$3.84	$3.68	$3.76
Aug 29, 2011 – Sep 2, 2011	$3.75	$4.02	$3.73	$3.99
Sep 5, 2011 – Sep 9, 2011	$3.92	$4.02	$3.90	$3.92
Sep 12, 2011 – Sep 16, 2011	$3.90	$4.04	$3.89	$4.01
Sep 19, 2011 – Sep 23, 2011	$4.01	$4.05	$3.81	$3.92
Sep 26, 2011 – Sep 30, 2011	$3.91	$4.10	$3.87	$4.10
Oct 3, 2011 – Oct 7, 2011	$4.06	$4.08	$3.87	$3.98
Oct 10, 2011 – Oct 14, 2011	$3.99	$4.12	$3.99	$4.09
Oct 17, 2011 – Oct 21, 2011	$4.20	$4.20	$4.06	$4.09
Oct 24, 2011 – Oct 28, 2011	$4.09	$4.27	$4.08	$4.25
Oct 31, 2011 – Nov 4, 2011	$4.23	$4.28	$4.11	$4.17
Nov 7, 2011 – Nov 11, 2011	$4.14	$4.22	$4.03	$4.16
Nov 14, 2011 – Nov 18, 2011	$4.14	$4.21	$4.08	$4.09
Nov 21, 2011 – Nov 25, 2011	$4.04	$4.08	$4.00	$4.00
Nov 28, 2011 – Dec 2, 2011	$4.06	$4.10	$3.99	$4.08
Dec 5, 2011 – Dec 9, 2011	$4.07	$4.14	$4.03	$4.05
Dec 12, 2011 – Dec 16, 2011	$4.03	$4.12	$4.02	$4.06
Dec 19, 2011 – Dec 23, 2011	$4.04	$4.18	$4.02	$4.13
Dec 26, 2011 – Dec 30, 2011	$4.13	$4.15	$4.08	$4.11
Jan 2, 2012 – Jan 6, 2012	$4.14	$4.37	$4.11	$4.35
Jan 9, 2012 – Jan 13, 2012	$4.36	$4.45	$4.29	$4.41
Jan 16, 2012 – Jan 20, 2012	$4.44	$4.47	$4.35	$4.45
Jan 23, 2012 – Jan 27, 2012	$4.46	$4.54	$4.41	$4.48
Jan 30, 2012 – Feb 3, 2012	$4.48	$4.51	$4.42	$4.48
Feb 6, 2012 – Feb 10, 2012	$4.46	$4.51	$4.46	$4.50
Feb 13, 2012 – Feb 17, 2012	$4.51	$4.60	$4.49	$4.51
Feb 20, 2012 – Feb 24, 2012	$4.54	$4.62	$4.52	$4.55
Feb 27, 2012 – Mar 2, 2012	$4.60	$4.66	$4.55	$4.66
Mar 5, 2012 – Mar 9, 2012	$4.64	$4.66	$4.52	$4.65
Mar 12, 2012 – Mar 16, 2012	$4.65	$4.67	$4.60	$4.67
Mar 19, 2012 – Mar 23, 2012	$4.66	$4.69	$4.62	$4.66
Mar 26, 2012 – Mar 30, 2012	$4.68	$4.80	$4.58	$4.72
Apr 2, 2012 – Apr 5, 2012	$4.72	$4.82	$4.49	$4.63
Apr 9, 2012 – Apr 13, 2012	$4.63	$4.68	$4.54	$4.58
Apr 16, 2012 – Apr 20, 2012	$4.60	$4.66	$4.56	$4.59
Apr 23, 2012 – Apr 27, 2012	$4.60	$4.67	$4.55	$4.64
Apr 30, 2012 – May 4, 2012	$4.66	$4.68	$4.63	$4.65
May 7, 2012 – May 11, 2012	$4.62	$4.74	$4.59	$4.66
May 14, 2012 – May 18, 2012	$4.70	$4.72	$4.44	$4.49
May 21, 2012 – May 25, 2012	$4.48	$4.61	$4.38	$4.61
May 28, 2012 – Jun 1, 2012	$4.63	$4.64	$4.46	$4.54
Jun 4, 2012 – Jun 8, 2012	$4.55	$4.55	$4.39	$4.47
Jun 11, 2012 – Jun 15, 2012	$4.52	$4.56	$4.47	$4.52
Jun 18, 2012 – Jun 22, 2012	$4.52	$4.71	$4.51	$4.63
Jun 25, 2012 – Jun 29, 2012	$4.71	$4.74	$4.59	$4.71
Jul 2, 2012 – Jul 6, 2012	$4.78	$4.78	$4.62	$4.62
Jul 9, 2012 – Jul 13, 2012	$4.66	$4.70	$4.61	$4.70
Jul 16, 2012 – Jul 20, 2012	$4.75	$4.81	$4.68	$4.78
Jul 23, 2012 – Jul 27, 2012	$4.78	$4.87	$4.75	$4.83
Jul 30, 2012 – Aug 3, 2012	$4.83	$4.90	$4.77	$4.88
Aug 6, 2012 – Aug 10, 2012	$4.88	$4.92	$4.80	$4.86
Aug 13, 2012 – Aug 17, 2012	$4.87	$4.91	$4.83	$4.88
Aug 20, 2012 – Aug 24, 2012	$4.92	$4.99	$4.86	$4.89
Aug 27, 2012 – Aug 31, 2012	$4.90	$4.99	$4.86	$4.92
Sep 3, 2012 – Sep 7, 2012	$4.93	$5.12	$4.88	$4.92
Sep 10, 2012 – Sep 14, 2012	$4.93	$5.04	$4.90	$5.02
Sep 17, 2012 – Sep 21, 2012	$5.04	$5.17	$5.01	$5.10
Sep 24, 2012 – Sep 28, 2012	$5.13	$5.16	$5.05	$5.14
Oct 1, 2012 – Oct 5, 2012	$5.16	$5.27	$5.07	$5.08
Oct 8, 2012 – Oct 12, 2012	$5.14	$5.15	$4.97	$5.00
Oct 15, 2012 – Oct 19, 2012	$4.99	$5.10	$4.96	$5.00
Oct 22, 2012 – Oct 26, 2012	$4.99	$5.17	$4.99	$5.13
Oct 29, 2012 – Nov 2, 2012	$5.13	$5.23	$5.10	$5.23
Nov 5, 2012 – Nov 9, 2012	$5.24	$5.24	$4.93	$4.99
Nov 12, 2012 – Nov 16, 2012	$5.01	$5.05	$4.58	$4.94
Nov 19, 2012 – Nov 23, 2012	$5.00	$5.07	$4.95	$5.07
Nov 26, 2012 – Nov 30, 2012	$5.07	$5.09	$4.97	$5.02
Dec 3, 2012 – Dec 7, 2012	$5.02	$5.07	$4.92	$4.96
Dec 10, 2012 – Dec 14, 2012	$4.99	$5.10	$4.97	$5.09
Dec 17, 2012 – Dec 21, 2012	$5.09	$5.17	$5.03	$5.12
Dec 24, 2012 – Dec 28, 2012	$5.15	$5.15	$5.02	$5.05
Dec 31, 2012 – Jan 4, 2013	$5.06	$5.24	$4.99	$5.23
Jan 7, 2013 – Jan 11, 2013	$5.22	$5.29	$5.16	$5.24
Jan 14, 2013 – Jan 18, 2013	$5.27	$5.32	$5.21	$5.25
Jan 21, 2013 – Jan 25, 2013	$5.28	$5.37	$5.26	$5.33
Jan 28, 2013 – Feb 1, 2013	$5.34	$5.35	$5.21	$5.28
Feb 4, 2013 – Feb 8, 2013	$5.27	$5.33	$5.21	$5.26
Feb 11, 2013 – Feb 15, 2013	$5.26	$5.44	$5.23	$5.37
Feb 18, 2013 – Feb 22, 2013	$5.39	$5.45	$5.31	$5.40
Feb 25, 2013 – Mar 1, 2013	$5.42	$5.43	$5.32	$5.42
Mar 4, 2013 – Mar 8, 2013	$5.41	$5.67	$5.41	$5.64
Mar 11, 2013 – Mar 15, 2013	$5.67	$5.67	$5.44	$5.48
Mar 18, 2013 – Mar 22, 2013	$5.49	$5.60	$5.45	$5.52
Mar 25, 2013 – Mar 28, 2013	$5.51	$5.63	$5.45	$5.45
Apr 1, 2013 – Apr 5, 2013	$5.49	$5.50	$5.28	$5.37
Apr 8, 2013 – Apr 12, 2013	$5.37	$5.51	$5.37	$5.48
Apr 15, 2013 – Apr 19, 2013	$5.50	$5.56	$5.42	$5.53
Apr 22, 2013 – Apr 26, 2013	$5.51	$5.58	$5.41	$5.47
Apr 29, 2013 – May 3, 2013	$5.49	$5.53	$5.42	$5.45
May 6, 2013 – May 10, 2013	$5.47	$5.60	$5.45	$5.59
May 13, 2013 – May 17, 2013	$5.58	$5.60	$5.49	$5.53
May 20, 2013 – May 24, 2013	$5.55	$5.56	$5.42	$5.47
May 27, 2013 – May 31, 2013	$5.50	$5.51	$5.20	$5.22
Jun 3, 2013 – Jun 7, 2013	$5.21	$5.32	$4.97	$5.30
Jun 10, 2013 – Jun 14, 2013	$5.30	$5.31	$5.12	$5.26
Jun 17, 2013 – Jun 21, 2013	$5.26	$5.26	$5.04	$5.13
Jun 24, 2013 – Jun 28, 2013	$5.09	$5.29	$5.03	$5.17
Jul 1, 2013 – Jul 5, 2013	$5.24	$5.31	$5.08	$5.19
Jul 8, 2013 – Jul 12, 2013	$5.16	$5.32	$5.05	$5.31
Jul 15, 2013 – Jul 19, 2013	$5.32	$5.39	$5.28	$5.31
Jul 22, 2013 – Jul 26, 2013	$5.34	$5.53	$5.23	$5.41
Jul 29, 2013 – Aug 2, 2013	$5.40	$5.49	$5.34	$5.43
Aug 5, 2013 – Aug 9, 2013	$5.41	$5.65	$5.36	$5.54
Aug 12, 2013 – Aug 16, 2013	$5.53	$5.62	$5.38	$5.39
Aug 19, 2013 – Aug 23, 2013	$5.38	$5.59	$5.28	$5.30
Aug 26, 2013 – Aug 30, 2013	$5.27	$5.36	$5.12	$5.20
Sep 2, 2013 – Sep 6, 2013	$5.25	$5.25	$4.93	$4.96
Sep 9, 2013 – Sep 13, 2013	$4.98	$5.16	$4.96	$5.15
Sep 16, 2013 – Sep 20, 2013	$5.20	$5.20	$5.05	$5.08
Sep 23, 2013 – Sep 27, 2013	$5.06	$5.16	$4.98	$5.01
Sep 30, 2013 – Oct 4, 2013	$4.96	$5.02	$4.91	$4.95
Oct 7, 2013 – Oct 11, 2013	$4.96	$5.07	$4.90	$5.06
Oct 14, 2013 – Oct 18, 2013	$5.05	$5.12	$5.00	$5.09
Oct 21, 2013 – Oct 25, 2013	$5.07	$5.13	$5.05	$5.13
Oct 28, 2013 – Nov 1, 2013	$5.10	$5.12	$5.03	$5.06
Nov 4, 2013 – Nov 8, 2013	$5.06	$5.06	$4.92	$4.94
Nov 11, 2013 – Nov 15, 2013	$4.96	$5.18	$4.94	$5.16
Nov 18, 2013 – Nov 22, 2013	$5.15	$5.20	$5.12	$5.15
Nov 25, 2013 – Nov 29, 2013	$5.15	$5.16	$5.07	$5.13
Dec 2, 2013 – Dec 6, 2013	$5.12	$5.16	$4.95	$4.99
Dec 9, 2013 – Dec 13, 2013	$4.97	$5.06	$4.91	$4.93
Dec 16, 2013 – Dec 20, 2013	$4.93	$4.99	$4.90	$4.97
Dec 23, 2013 – Dec 27, 2013	$4.96	$5.08	$4.96	$5.05
Dec 30, 2013 – Jan 3, 2014	$5.04	$5.12	$5.00	$5.07
Jan 6, 2014 – Jan 10, 2014	$5.05	$5.15	$5.05	$5.10
Jan 13, 2014 – Jan 17, 2014	$5.09	$5.21	$5.06	$5.17
Jan 20, 2014 – Jan 24, 2014	$5.16	$5.19	$5.14	$5.16
Jan 27, 2014 – Jan 31, 2014	$5.17	$5.18	$5.05	$5.08
Feb 3, 2014 – Feb 7, 2014	$5.09	$5.11	$5.04	$5.11
Feb 10, 2014 – Feb 14, 2014	$5.12	$5.12	$5.06	$5.08
Feb 17, 2014 – Feb 21, 2014	$5.10	$5.18	$5.07	$5.14
Feb 24, 2014 – Feb 28, 2014	$5.14	$5.16	$5.06	$5.09
Mar 3, 2014 – Mar 7, 2014	$5.06	$5.10	$5.05	$5.09
Mar 10, 2014 – Mar 14, 2014	$5.09	$5.11	$5.05	$5.09
Mar 17, 2014 – Mar 21, 2014	$5.10	$5.15	$5.09	$5.12
Mar 24, 2014 – Mar 28, 2014	$5.11	$5.18	$5.11	$5.17
Mar 31, 2014 – Apr 4, 2014	$5.17	$5.18	$5.11	$5.12
Apr 7, 2014 – Apr 11, 2014	$5.10	$5.12	$5.05	$5.05
Apr 14, 2014 – Apr 17, 2014	$5.05	$5.06	$5.01	$5.04
Apr 21, 2014 – Apr 25, 2014	$5.01	$5.04	$4.97	$5.01
Apr 28, 2014 – May 2, 2014	$5.01	$5.06	$4.99	$4.99
May 5, 2014 – May 9, 2014	$4.98	$5.02	$4.98	$5.00
May 12, 2014 – May 16, 2014	$5.01	$5.04	$4.98	$5.04
May 19, 2014 – May 23, 2014	$5.04	$5.05	$4.99	$5.04
May 26, 2014 – May 30, 2014	$5.04	$5.07	$5.03	$5.06
Jun 2, 2014 – Jun 6, 2014	$5.08	$5.08	$5.00	$5.02
Jun 9, 2014 – Jun 13, 2014	$5.02	$5.08	$5.01	$5.08
Jun 16, 2014 – Jun 20, 2014	$5.09	$5.14	$5.05	$5.12
Jun 23, 2014 – Jun 27, 2014	$5.11	$5.19	$5.11	$5.18
Jun 30, 2014 – Jul 3, 2014	$5.18	$5.21	$5.11	$5.11
Jul 7, 2014 – Jul 11, 2014	$5.11	$5.15	$5.09	$5.10
Jul 14, 2014 – Jul 18, 2014	$5.12	$5.13	$5.05	$5.08
Jul 21, 2014 – Jul 25, 2014	$5.09	$5.14	$5.08	$5.10
Jul 28, 2014 – Aug 1, 2014	$5.12	$5.12	$5.04	$5.07
Aug 4, 2014 – Aug 8, 2014	$5.09	$5.09	$4.95	$4.99
Aug 11, 2014 – Aug 15, 2014	$5.04	$5.07	$5.01	$5.06
Aug 18, 2014 – Aug 22, 2014	$5.06	$5.12	$5.03	$5.09
Aug 25, 2014 – Aug 29, 2014	$5.09	$5.13	$5.05	$5.10
Sep 1, 2014 – Sep 5, 2014	$5.09	$5.12	$5.07	$5.08
Sep 8, 2014 – Sep 12, 2014	$5.07	$5.08	$5.03	$5.04
Sep 15, 2014 – Sep 19, 2014	$5.03	$5.06	$5.02	$5.04
Sep 22, 2014 – Sep 26, 2014	$5.04	$5.06	$5.00	$5.00
Sep 29, 2014 – Oct 3, 2014	$5.01	$5.02	$4.95	$5.01
Oct 6, 2014 – Oct 10, 2014	$5.03	$5.03	$4.94	$4.94
Oct 13, 2014 – Oct 17, 2014	$4.91	$4.93	$4.71	$4.84
Oct 20, 2014 – Oct 24, 2014	$4.85	$4.92	$4.84	$4.91
Oct 27, 2014 – Oct 31, 2014	$4.90	$4.93	$4.47	$4.91
Nov 3, 2014 – Nov 7, 2014	$4.92	$4.92	$4.83	$4.85
Nov 10, 2014 – Nov 14, 2014	$4.83	$4.88	$4.81	$4.88
Nov 17, 2014 – Nov 21, 2014	$4.86	$4.88	$4.82	$4.86
Nov 24, 2014 – Nov 28, 2014	$4.86	$4.89	$4.86	$4.88
Dec 1, 2014 – Dec 5, 2014	$4.88	$4.91	$4.86	$4.89
Dec 8, 2014 – Dec 12, 2014	$4.88	$4.98	$4.81	$4.84
Dec 15, 2014 – Dec 19, 2014	$4.86	$4.88	$4.73	$4.86
Dec 22, 2014 – Dec 26, 2014	$4.86	$4.89	$4.79	$4.85
Dec 29, 2014 – Jan 2, 2015	$4.83	$4.89	$4.76	$4.89
Jan 5, 2015 – Jan 9, 2015	$4.87	$4.88	$4.79	$4.88
Jan 12, 2015 – Jan 16, 2015	$4.88	$4.89	$4.80	$4.89
Jan 19, 2015 – Jan 23, 2015	$4.90	$4.90	$4.85	$4.90
Jan 26, 2015 – Jan 30, 2015	$4.89	$4.93	$4.85	$4.87
Feb 2, 2015 – Feb 6, 2015	$4.89	$4.96	$4.84	$4.95
Feb 9, 2015 – Feb 13, 2015	$4.95	$5.05	$4.95	$5.03
Feb 16, 2015 – Feb 20, 2015	$5.05	$5.10	$5.00	$5.09
Feb 23, 2015 – Feb 27, 2015	$5.09	$5.18	$5.09	$5.12
Mar 2, 2015 – Mar 6, 2015	$5.13	$5.17	$5.09	$5.17
Mar 9, 2015 – Mar 13, 2015	$5.19	$5.22	$5.13	$5.18
Mar 16, 2015 – Mar 20, 2015	$5.21	$5.23	$5.17	$5.20
Mar 23, 2015 – Mar 27, 2015	$5.20	$5.28	$5.20	$5.24
Mar 30, 2015 – Apr 2, 2015	$5.27	$5.30	$5.25	$5.29
Apr 6, 2015 – Apr 10, 2015	$5.30	$5.31	$5.26	$5.26
Apr 13, 2015 – Apr 17, 2015	$5.26	$5.32	$5.24	$5.32
Apr 20, 2015 – Apr 24, 2015	$5.32	$5.34	$5.31	$5.31
Apr 27, 2015 – May 1, 2015	$5.31	$5.32	$5.09	$5.27
May 4, 2015 – May 8, 2015	$5.30	$5.30	$5.23	$5.26
May 11, 2015 – May 15, 2015	$5.26	$5.28	$5.23	$5.26
May 18, 2015 – May 22, 2015	$5.26	$5.36	$5.25	$5.36
May 25, 2015 – May 29, 2015	$5.35	$5.39	$5.29	$5.29
Jun 1, 2015 – Jun 5, 2015	$5.29	$5.31	$5.26	$5.26
Jun 8, 2015 – Jun 12, 2015	$5.28	$5.30	$5.22	$5.22
Jun 15, 2015 – Jun 19, 2015	$5.23	$5.23	$5.19	$5.20
Jun 22, 2015 – Jun 26, 2015	$5.23	$5.25	$5.15	$5.15
Jun 29, 2015 – Jul 2, 2015	$5.15	$5.15	$5.08	$5.11
Jul 6, 2015 – Jul 10, 2015	$5.11	$5.15	$5.11	$5.12
Jul 13, 2015 – Jul 17, 2015	$5.12	$5.16	$5.12	$5.13
Jul 20, 2015 – Jul 24, 2015	$5.11	$5.17	$5.11	$5.11
Jul 27, 2015 – Jul 31, 2015	$5.11	$5.16	$5.09	$5.16
Aug 3, 2015 – Aug 7, 2015	$5.16	$5.18	$5.10	$5.10
Aug 10, 2015 – Aug 14, 2015	$5.12	$5.19	$5.07	$5.18
Aug 17, 2015 – Aug 21, 2015	$5.16	$5.21	$5.10	$5.11
Aug 24, 2015 – Aug 28, 2015	$4.77	$5.24	$4.74	$5.13
Aug 31, 2015 – Sep 4, 2015	$5.19	$5.19	$5.07	$5.10
Sep 7, 2015 – Sep 11, 2015	$5.12	$5.12	$5.06	$5.06
Sep 14, 2015 – Sep 18, 2015	$5.06	$5.12	$5.05	$5.09
Sep 21, 2015 – Sep 25, 2015	$5.08	$5.13	$5.06	$5.10
Sep 28, 2015 – Oct 2, 2015	$5.07	$5.08	$4.90	$4.94
Oct 5, 2015 – Oct 9, 2015	$4.93	$5.04	$4.91	$5.03
Oct 12, 2015 – Oct 16, 2015	$5.02	$5.04	$4.95	$5.04
Oct 19, 2015 – Oct 23, 2015	$5.03	$5.11	$5.00	$5.03
Oct 26, 2015 – Oct 30, 2015	$5.02	$5.04	$4.92	$4.95
Nov 2, 2015 – Nov 6, 2015	$4.96	$4.99	$4.92	$4.96
Nov 9, 2015 – Nov 13, 2015	$4.94	$4.94	$4.84	$4.86
Nov 16, 2015 – Nov 20, 2015	$4.87	$4.91	$4.85	$4.91
Nov 23, 2015 – Nov 27, 2015	$4.90	$4.95	$4.87	$4.90
Nov 30, 2015 – Dec 4, 2015	$4.91	$4.96	$4.87	$4.89
Dec 7, 2015 – Dec 11, 2015	$4.88	$4.90	$4.80	$4.82
Dec 14, 2015 – Dec 18, 2015	$4.79	$4.95	$4.68	$4.88
Dec 21, 2015 – Dec 24, 2015	$4.88	$4.97	$4.86	$4.86
Dec 28, 2015 – Dec 31, 2015	$4.84	$4.97	$4.83	$4.94
Jan 4, 2016 – Jan 8, 2016	$4.92	$4.95	$4.87	$4.87
Jan 11, 2016 – Jan 15, 2016	$4.86	$4.89	$4.71	$4.75
Jan 18, 2016 – Jan 22, 2016	$4.79	$4.83	$4.64	$4.83
Jan 25, 2016 – Jan 29, 2016	$4.81	$4.87	$4.80	$4.83
Feb 1, 2016 – Feb 5, 2016	$4.85	$4.95	$4.80	$4.90
Feb 8, 2016 – Feb 12, 2016	$4.87	$4.88	$4.71	$4.80
Feb 15, 2016 – Feb 19, 2016	$4.90	$4.96	$4.81	$4.90
Feb 22, 2016 – Feb 26, 2016	$4.93	$4.94	$4.83	$4.85
Feb 29, 2016 – Mar 4, 2016	$4.84	$5.00	$4.84	$5.00
Mar 7, 2016 – Mar 11, 2016	$4.99	$5.09	$4.99	$5.07
Mar 14, 2016 – Mar 18, 2016	$5.08	$5.28	$5.07	$5.24
Mar 21, 2016 – Mar 24, 2016	$5.26	$5.27	$5.15	$5.18
Mar 28, 2016 – Apr 1, 2016	$5.19	$5.25	$5.15	$5.22
Apr 4, 2016 – Apr 8, 2016	$5.23	$5.23	$5.11	$5.14
Apr 11, 2016 – Apr 15, 2016	$5.16	$5.21	$5.14	$5.19
Apr 18, 2016 – Apr 22, 2016	$5.19	$5.27	$5.19	$5.24
Apr 25, 2016 – Apr 29, 2016	$5.26	$5.31	$5.22	$5.25
May 2, 2016 – May 6, 2016	$5.24	$5.26	$5.19	$5.21
May 9, 2016 – May 13, 2016	$5.22	$5.25	$5.18	$5.25
May 16, 2016 – May 20, 2016	$5.25	$5.41	$5.23	$5.41
May 23, 2016 – May 27, 2016	$5.41	$5.43	$5.36	$5.38
May 30, 2016 – Jun 3, 2016	$5.40	$5.42	$5.36	$5.39
Jun 6, 2016 – Jun 10, 2016	$5.39	$5.42	$5.37	$5.42
Jun 13, 2016 – Jun 17, 2016	$5.40	$5.42	$5.36	$5.42
Jun 20, 2016 – Jun 24, 2016	$5.41	$5.47	$5.37	$5.44
Jun 27, 2016 – Jul 1, 2016	$5.41	$5.41	$5.29	$5.36
Jul 4, 2016 – Jul 8, 2016	$5.35	$5.47	$5.34	$5.45
Jul 11, 2016 – Jul 15, 2016	$5.43	$5.49	$5.41	$5.48
Jul 18, 2016 – Jul 22, 2016	$5.49	$5.55	$5.47	$5.51
Jul 25, 2016 – Jul 29, 2016	$5.52	$5.57	$5.48	$5.57
Aug 1, 2016 – Aug 5, 2016	$5.55	$5.66	$5.48	$5.61
Aug 8, 2016 – Aug 12, 2016	$5.61	$5.71	$5.57	$5.71
Aug 15, 2016 – Aug 19, 2016	$5.72	$5.72	$5.59	$5.64
Aug 22, 2016 – Aug 26, 2016	$5.66	$5.70	$5.62	$5.66
Aug 29, 2016 – Sep 2, 2016	$5.68	$5.71	$5.64	$5.66
Sep 5, 2016 – Sep 9, 2016	$5.68	$5.74	$5.65	$5.67
Sep 12, 2016 – Sep 16, 2016	$5.65	$5.70	$5.63	$5.68
Sep 19, 2016 – Sep 23, 2016	$5.71	$5.71	$5.64	$5.69
Sep 26, 2016 – Sep 30, 2016	$5.69	$5.80	$5.69	$5.74
Oct 3, 2016 – Oct 7, 2016	$5.74	$5.79	$5.68	$5.71
Oct 10, 2016 – Oct 14, 2016	$5.71	$5.75	$5.70	$5.71
Oct 17, 2016 – Oct 21, 2016	$5.71	$5.72	$5.66	$5.70
Oct 24, 2016 – Oct 28, 2016	$5.70	$5.79	$5.69	$5.77
Oct 31, 2016 – Nov 4, 2016	$5.72	$5.75	$5.61	$5.64
Nov 7, 2016 – Nov 11, 2016	$5.68	$5.75	$5.61	$5.70
Nov 14, 2016 – Nov 18, 2016	$5.68	$5.80	$5.68	$5.75
Nov 21, 2016 – Nov 25, 2016	$5.76	$5.91	$5.76	$5.85
Nov 28, 2016 – Dec 2, 2016	$5.87	$5.92	$5.80	$5.86
Dec 5, 2016 – Dec 9, 2016	$5.89	$5.95	$5.83	$5.91
Dec 12, 2016 – Dec 16, 2016	$5.92	$5.93	$5.80	$5.89
Dec 19, 2016 – Dec 23, 2016	$5.88	$5.91	$5.84	$5.86
Dec 26, 2016 – Dec 30, 2016	$5.86	$5.92	$5.86	$5.89
Jan 2, 2017 – Jan 6, 2017	$5.89	$5.97	$5.89	$5.91
Jan 9, 2017 – Jan 13, 2017	$5.93	$5.96	$5.90	$5.92
Jan 16, 2017 – Jan 20, 2017	$5.91	$5.93	$5.86	$5.87
Jan 23, 2017 – Jan 27, 2017	$5.89	$5.95	$5.88	$5.92
Jan 30, 2017 – Feb 3, 2017	$5.91	$5.98	$5.91	$5.98
Feb 6, 2017 – Feb 10, 2017	$5.97	$5.98	$5.94	$5.97
Feb 13, 2017 – Feb 17, 2017	$6.00	$6.01	$5.95	$5.96
Feb 20, 2017 – Feb 24, 2017	$5.96	$6.00	$5.95	$5.98
Feb 27, 2017 – Mar 3, 2017	$5.99	$6.06	$5.96	$6.00
Mar 6, 2017 – Mar 10, 2017	$6.00	$6.04	$5.90	$6.03
Mar 13, 2017 – Mar 17, 2017	$6.00	$6.02	$5.90	$5.99
Mar 20, 2017 – Mar 24, 2017	$5.98	$5.99	$5.94	$5.98
Mar 27, 2017 – Mar 31, 2017	$5.96	$6.01	$5.95	$5.98
Apr 3, 2017 – Apr 7, 2017	$5.96	$5.96	$5.85	$5.85
Apr 10, 2017 – Apr 13, 2017	$5.87	$5.93	$5.87	$5.90
Apr 17, 2017 – Apr 21, 2017	$5.89	$5.92	$5.84	$5.87
Apr 24, 2017 – Apr 28, 2017	$5.90	$5.95	$5.89	$5.92
May 1, 2017 – May 5, 2017	$5.88	$5.91	$5.84	$5.86
May 8, 2017 – May 12, 2017	$5.85	$5.92	$5.85	$5.92
May 15, 2017 – May 19, 2017	$5.92	$5.93	$5.84	$5.89
May 22, 2017 – May 26, 2017	$5.89	$5.92	$5.88	$5.90
May 29, 2017 – Jun 2, 2017	$5.90	$5.93	$5.90	$5.90
Jun 5, 2017 – Jun 9, 2017	$5.88	$5.92	$5.87	$5.92
Jun 12, 2017 – Jun 16, 2017	$5.89	$5.90	$5.82	$5.85
Jun 19, 2017 – Jun 23, 2017	$5.87	$5.87	$5.76	$5.80
Jun 26, 2017 – Jun 30, 2017	$5.79	$5.81	$5.72	$5.79
Jul 3, 2017 – Jul 7, 2017	$5.77	$5.80	$5.74	$5.77
Jul 10, 2017 – Jul 14, 2017	$5.76	$5.83	$5.76	$5.83
Jul 17, 2017 – Jul 21, 2017	$5.81	$5.87	$5.79	$5.85
Jul 24, 2017 – Jul 28, 2017	$5.87	$5.87	$5.81	$5.82
Jul 31, 2017 – Aug 4, 2017	$5.85	$5.91	$5.79	$5.85
Aug 7, 2017 – Aug 11, 2017	$5.83	$5.85	$5.71	$5.78
Aug 14, 2017 – Aug 18, 2017	$5.79	$5.83	$5.77	$5.79
Aug 21, 2017 – Aug 25, 2017	$5.79	$5.82	$5.77	$5.81
Aug 28, 2017 – Sep 1, 2017	$5.81	$5.89	$5.79	$5.89
Sep 4, 2017 – Sep 8, 2017	$5.88	$5.93	$5.82	$5.87
Sep 11, 2017 – Sep 15, 2017	$5.88	$5.90	$5.84	$5.86
Sep 18, 2017 – Sep 22, 2017	$5.85	$5.86	$5.78	$5.84
Sep 25, 2017 – Sep 29, 2017	$5.84	$5.95	$5.82	$5.93
Oct 2, 2017 – Oct 6, 2017	$5.94	$5.94	$5.84	$5.84
Oct 9, 2017 – Oct 13, 2017	$5.85	$5.88	$5.84	$5.86
Oct 16, 2017 – Oct 20, 2017	$5.88	$5.92	$5.85	$5.88
Oct 23, 2017 – Oct 27, 2017	$5.89	$5.89	$5.80	$5.83
Oct 30, 2017 – Nov 3, 2017	$5.83	$5.86	$5.76	$5.77
Nov 6, 2017 – Nov 10, 2017	$5.75	$5.79	$5.69	$5.71
Nov 13, 2017 – Nov 17, 2017	$5.71	$5.76	$5.60	$5.70
Nov 20, 2017 – Nov 24, 2017	$5.74	$5.74	$5.67	$5.70
Nov 27, 2017 – Dec 1, 2017	$5.70	$5.73	$5.65	$5.72
Dec 4, 2017 – Dec 8, 2017	$5.73	$5.83	$5.72	$5.83
Dec 11, 2017 – Dec 15, 2017	$5.82	$5.83	$5.76	$5.76
Dec 18, 2017 – Dec 22, 2017	$5.78	$5.79	$5.71	$5.73
Dec 25, 2017 – Dec 29, 2017	$5.73	$5.77	$5.71	$5.75
Jan 1, 2018 – Jan 5, 2018	$5.75	$5.79	$5.74	$5.77
Jan 8, 2018 – Jan 12, 2018	$5.78	$5.78	$5.72	$5.74
Jan 15, 2018 – Jan 19, 2018	$5.74	$5.77	$5.69	$5.70
Jan 22, 2018 – Jan 26, 2018	$5.73	$5.81	$5.72	$5.78
Jan 29, 2018 – Feb 2, 2018	$5.80	$5.81	$5.75	$5.79
Feb 5, 2018 – Feb 9, 2018	$5.80	$5.80	$5.72	$5.74
Feb 12, 2018 – Feb 16, 2018	$5.76	$5.84	$5.76	$5.81
Feb 19, 2018 – Feb 23, 2018	$5.83	$5.85	$5.81	$5.83
Feb 26, 2018 – Mar 2, 2018	$5.84	$5.89	$5.79	$5.84
Mar 5, 2018 – Mar 9, 2018	$5.83	$5.86	$5.81	$5.84
Mar 12, 2018 – Mar 16, 2018	$5.85	$5.88	$5.83	$5.87
Mar 19, 2018 – Mar 23, 2018	$5.85	$5.91	$5.84	$5.87
Mar 26, 2018 – Mar 29, 2018	$5.90	$5.99	$5.79	$5.98
Apr 2, 2018 – Apr 6, 2018	$5.99	$5.99	$5.90	$5.96
Apr 9, 2018 – Apr 13, 2018	$5.93	$6.03	$5.93	$6.03
Apr 16, 2018 – Apr 20, 2018	$6.05	$6.09	$5.99	$5.99
Apr 23, 2018 – Apr 27, 2018	$6.00	$6.07	$5.96	$5.97
Apr 30, 2018 – May 4, 2018	$5.97	$6.09	$5.96	$5.99
May 7, 2018 – May 11, 2018	$5.98	$6.00	$5.92	$5.96
May 14, 2018 – May 18, 2018	$5.96	$6.01	$5.90	$5.91
May 21, 2018 – May 25, 2018	$5.91	$5.94	$5.90	$5.92
May 28, 2018 – Jun 1, 2018	$5.92	$5.95	$5.89	$5.91
Jun 4, 2018 – Jun 8, 2018	$5.92	$5.92	$5.87	$5.88
Jun 11, 2018 – Jun 15, 2018	$5.90	$5.94	$5.86	$5.88
Jun 18, 2018 – Jun 22, 2018	$5.89	$5.92	$5.83	$5.90
Jun 25, 2018 – Jun 29, 2018	$5.89	$5.90	$5.85	$5.88
Jul 2, 2018 – Jul 6, 2018	$5.87	$5.88	$5.70	$5.85
Jul 9, 2018 – Jul 13, 2018	$5.85	$5.90	$5.82	$5.85
Jul 16, 2018 – Jul 20, 2018	$5.87	$5.91	$5.83	$5.84
Jul 23, 2018 – Jul 27, 2018	$5.83	$5.96	$5.83	$5.94
Jul 30, 2018 – Aug 3, 2018	$5.92	$5.95	$5.82	$5.89
Aug 6, 2018 – Aug 10, 2018	$5.91	$5.92	$5.82	$5.88
Aug 13, 2018 – Aug 17, 2018	$5.88	$5.97	$5.86	$5.94
Aug 20, 2018 – Aug 24, 2018	$5.94	$5.96	$5.89	$5.95
Aug 27, 2018 – Aug 31, 2018	$5.95	$5.96	$5.89	$5.89
Sep 3, 2018 – Sep 7, 2018	$5.90	$5.91	$5.85	$5.88
Sep 10, 2018 – Sep 14, 2018	$5.87	$5.90	$5.85	$5.88
Sep 17, 2018 – Sep 21, 2018	$5.88	$5.89	$5.86	$5.86
Sep 24, 2018 – Sep 28, 2018	$5.86	$5.90	$5.85	$5.90
Oct 1, 2018 – Oct 5, 2018	$5.91	$5.91	$5.77	$5.78
Oct 8, 2018 – Oct 12, 2018	$5.80	$5.81	$5.66	$5.68
Oct 15, 2018 – Oct 19, 2018	$5.69	$5.76	$5.68	$5.72
Oct 22, 2018 – Oct 26, 2018	$5.71	$5.72	$5.63	$5.64
Oct 29, 2018 – Nov 2, 2018	$5.69	$5.69	$5.59	$5.62
Nov 5, 2018 – Nov 9, 2018	$5.63	$5.68	$5.62	$5.66
Nov 12, 2018 – Nov 16, 2018	$5.68	$5.77	$5.64	$5.70
Nov 19, 2018 – Nov 23, 2018	$5.68	$5.68	$5.54	$5.55
Nov 26, 2018 – Nov 30, 2018	$5.57	$5.60	$5.53	$5.55
Dec 3, 2018 – Dec 7, 2018	$5.58	$5.60	$5.51	$5.52
Dec 10, 2018 – Dec 14, 2018	$5.52	$5.55	$5.40	$5.42
Dec 17, 2018 – Dec 21, 2018	$5.44	$5.45	$5.11	$5.16
Dec 24, 2018 – Dec 28, 2018	$5.13	$5.37	$5.13	$5.27
Dec 31, 2018 – Jan 4, 2019	$5.32	$5.47	$5.25	$5.46
Jan 7, 2019 – Jan 11, 2019	$5.47	$5.62	$5.47	$5.53
Jan 14, 2019 – Jan 18, 2019	$5.52	$5.59	$5.49	$5.54
Jan 21, 2019 – Jan 25, 2019	$5.53	$5.56	$5.51	$5.55
Jan 28, 2019 – Feb 1, 2019	$5.54	$5.62	$5.52	$5.59
Feb 4, 2019 – Feb 8, 2019	$5.60	$5.63	$5.54	$5.55
Feb 11, 2019 – Feb 15, 2019	$5.56	$5.69	$5.56	$5.68
Feb 18, 2019 – Feb 22, 2019	$5.69	$5.86	$5.68	$5.86
Feb 25, 2019 – Mar 1, 2019	$5.85	$5.87	$5.79	$5.82
Mar 4, 2019 – Mar 8, 2019	$5.81	$5.82	$5.70	$5.73
Mar 11, 2019 – Mar 15, 2019	$5.72	$5.76	$5.68	$5.72
Mar 18, 2019 – Mar 22, 2019	$5.72	$5.74	$5.61	$5.62
Mar 25, 2019 – Mar 29, 2019	$5.62	$5.64	$5.59	$5.64
Apr 1, 2019 – Apr 5, 2019	$5.65	$5.77	$5.65	$5.74
Apr 8, 2019 – Apr 12, 2019	$5.74	$5.82	$5.73	$5.81
Apr 15, 2019 – Apr 18, 2019	$5.81	$5.84	$5.79	$5.82
Apr 22, 2019 – Apr 26, 2019	$5.80	$5.84	$5.78	$5.82
Apr 29, 2019 – May 3, 2019	$5.82	$5.87	$5.78	$5.86
May 6, 2019 – May 10, 2019	$5.83	$5.86	$5.81	$5.84
May 13, 2019 – May 17, 2019	$5.82	$5.88	$5.80	$5.82
May 20, 2019 – May 24, 2019	$5.80	$5.85	$5.79	$5.81
May 27, 2019 – May 31, 2019	$5.81	$5.84	$5.78	$5.78
Jun 3, 2019 – Jun 7, 2019	$5.77	$5.82	$5.72	$5.80
Jun 10, 2019 – Jun 14, 2019	$5.80	$5.84	$5.78	$5.80
Jun 17, 2019 – Jun 21, 2019	$5.83	$5.87	$5.71	$5.78
Jun 24, 2019 – Jun 28, 2019	$5.81	$5.84	$5.76	$5.84
Jul 1, 2019 – Jul 5, 2019	$5.83	$5.84	$5.79	$5.80
Jul 8, 2019 – Jul 12, 2019	$5.80	$5.94	$5.80	$5.90
Jul 15, 2019 – Jul 19, 2019	$5.89	$5.95	$5.88	$5.93
Jul 22, 2019 – Jul 26, 2019	$5.92	$5.96	$5.85	$5.88
Jul 29, 2019 – Aug 2, 2019	$5.89	$5.94	$5.87	$5.89
Aug 5, 2019 – Aug 9, 2019	$5.89	$5.89	$5.81	$5.82
Aug 12, 2019 – Aug 16, 2019	$5.83	$5.83	$5.71	$5.74
Aug 19, 2019 – Aug 23, 2019	$5.75	$5.80	$5.75	$5.77
Aug 26, 2019 – Aug 30, 2019	$5.79	$5.80	$5.73	$5.75
Sep 2, 2019 – Sep 6, 2019	$5.76	$5.79	$5.71	$5.77
Sep 9, 2019 – Sep 13, 2019	$5.76	$5.86	$5.76	$5.85
Sep 16, 2019 – Sep 20, 2019	$5.85	$5.90	$5.84	$5.89
Sep 23, 2019 – Sep 27, 2019	$5.90	$5.94	$5.90	$5.92
Sep 30, 2019 – Oct 4, 2019	$5.93	$5.95	$5.90	$5.91
Oct 7, 2019 – Oct 11, 2019	$5.89	$5.90	$5.79	$5.86
Oct 14, 2019 – Oct 18, 2019	$5.87	$5.97	$5.86	$5.95
Oct 21, 2019 – Oct 25, 2019	$5.94	$5.99	$5.92	$5.99
Oct 28, 2019 – Nov 1, 2019	$5.97	$6.00	$5.92	$6.00
Nov 4, 2019 – Nov 8, 2019	$5.98	$6.02	$5.96	$5.99
Nov 11, 2019 – Nov 15, 2019	$5.97	$6.05	$5.97	$6.03
Nov 18, 2019 – Nov 22, 2019	$6.05	$6.05	$6.00	$6.04
Nov 25, 2019 – Nov 29, 2019	$6.04	$6.09	$6.00	$6.08
Dec 2, 2019 – Dec 6, 2019	$6.08	$6.19	$6.00	$6.19
Dec 9, 2019 – Dec 13, 2019	$6.17	$6.20	$6.08	$6.14
Dec 16, 2019 – Dec 20, 2019	$6.15	$6.29	$6.12	$6.28
Dec 23, 2019 – Dec 27, 2019	$6.24	$6.32	$6.22	$6.28
Dec 30, 2019 – Jan 3, 2020	$6.28	$6.36	$6.25	$6.27
Jan 6, 2020 – Jan 10, 2020	$6.24	$6.41	$6.24	$6.41
Jan 13, 2020 – Jan 17, 2020	$6.41	$6.46	$6.32	$6.36
Jan 20, 2020 – Jan 24, 2020	$6.36	$6.49	$6.36	$6.48
Jan 27, 2020 – Jan 31, 2020	$6.45	$6.46	$6.35	$6.38
Feb 3, 2020 – Feb 7, 2020	$6.38	$6.41	$6.33	$6.36
Feb 10, 2020 – Feb 14, 2020	$6.37	$6.42	$6.35	$6.37
Feb 17, 2020 – Feb 21, 2020	$6.39	$6.42	$6.35	$6.41
Feb 24, 2020 – Feb 28, 2020	$6.39	$6.39	$5.92	$6.01
Mar 2, 2020 – Mar 6, 2020	$6.01	$6.38	$5.97	$6.05
Mar 9, 2020 – Mar 13, 2020	$5.87	$5.87	$4.89	$5.28
Mar 16, 2020 – Mar 20, 2020	$5.11	$5.19	$3.50	$4.09
Mar 23, 2020 – Mar 27, 2020	$4.01	$4.94	$3.58	$4.73
Mar 30, 2020 – Apr 3, 2020	$4.81	$4.99	$4.64	$4.81
Apr 6, 2020 – Apr 9, 2020	$4.91	$5.70	$4.90	$5.51
Apr 13, 2020 – Apr 17, 2020	$5.51	$5.55	$5.22	$5.31
Apr 20, 2020 – Apr 24, 2020	$5.20	$5.36	$5.10	$5.32
Apr 27, 2020 – May 1, 2020	$5.29	$5.47	$5.26	$5.31
May 4, 2020 – May 8, 2020	$5.26	$5.45	$5.26	$5.44
May 11, 2020 – May 15, 2020	$5.43	$5.47	$5.34	$5.38
May 18, 2020 – May 22, 2020	$5.42	$5.60	$5.42	$5.60
May 25, 2020 – May 29, 2020	$5.63	$5.85	$5.62	$5.81
Jun 1, 2020 – Jun 5, 2020	$5.80	$6.00	$5.79	$5.95
Jun 8, 2020 – Jun 12, 2020	$5.94	$6.02	$5.76	$5.85
Jun 15, 2020 – Jun 19, 2020	$5.77	$5.95	$5.76	$5.87
Jun 22, 2020 – Jun 26, 2020	$5.85	$5.88	$5.67	$5.68
Jun 29, 2020 – Jul 2, 2020	$5.67	$5.77	$5.67	$5.72
Jul 6, 2020 – Jul 10, 2020	$5.74	$5.75	$5.66	$5.68
Jul 13, 2020 – Jul 17, 2020	$5.68	$5.77	$5.63	$5.73
Jul 20, 2020 – Jul 24, 2020	$5.74	$5.79	$5.72	$5.77
Jul 27, 2020 – Jul 31, 2020	$5.79	$5.86	$5.77	$5.79
Aug 3, 2020 – Aug 7, 2020	$5.79	$5.91	$5.78	$5.88
Aug 10, 2020 – Aug 14, 2020	$5.86	$5.97	$5.86	$5.93
Aug 17, 2020 – Aug 21, 2020	$5.96	$6.06	$5.93	$6.04
Aug 24, 2020 – Aug 28, 2020	$6.05	$6.05	$5.99	$6.04
Aug 31, 2020 – Sep 4, 2020	$6.05	$6.07	$5.99	$6.05
Sep 7, 2020 – Sep 11, 2020	$6.01	$6.08	$5.99	$6.06
Sep 14, 2020 – Sep 18, 2020	$6.05	$6.13	$6.05	$6.08
Sep 21, 2020 – Sep 25, 2020	$6.08	$6.08	$5.94	$5.99
Sep 28, 2020 – Oct 2, 2020	$6.00	$6.05	$5.93	$6.01
Oct 5, 2020 – Oct 9, 2020	$6.00	$6.03	$5.98	$6.02
Oct 12, 2020 – Oct 16, 2020	$6.01	$6.03	$5.94	$5.96
Oct 19, 2020 – Oct 23, 2020	$5.97	$5.98	$5.93	$5.94
Oct 26, 2020 – Oct 30, 2020	$5.93	$5.95	$5.72	$5.77
Nov 2, 2020 – Nov 6, 2020	$5.82	$5.97	$5.78	$5.96
Nov 9, 2020 – Nov 13, 2020	$6.04	$6.13	$6.00	$6.11
Nov 16, 2020 – Nov 20, 2020	$6.12	$6.23	$6.09	$6.22
Nov 23, 2020 – Nov 27, 2020	$6.23	$6.39	$6.22	$6.34
Nov 30, 2020 – Dec 4, 2020	$6.37	$6.44	$6.35	$6.39
Dec 7, 2020 – Dec 11, 2020	$6.38	$6.54	$6.38	$6.51
Dec 14, 2020 – Dec 18, 2020	$6.53	$6.56	$6.47	$6.52
Dec 21, 2020 – Dec 24, 2020	$6.51	$6.51	$6.40	$6.40
Dec 28, 2020 – Dec 31, 2020	$6.41	$6.50	$6.40	$6.50
Jan 4, 2021 – Jan 8, 2021	$6.50	$6.53	$6.42	$6.52
Jan 11, 2021 – Jan 15, 2021	$6.52	$6.66	$6.51	$6.59
Jan 18, 2021 – Jan 22, 2021	$6.61	$6.65	$6.59	$6.59
Jan 25, 2021 – Jan 29, 2021	$6.61	$6.67	$6.59	$6.61
Feb 1, 2021 – Feb 5, 2021	$6.61	$6.76	$6.60	$6.74
Feb 8, 2021 – Feb 12, 2021	$6.78	$6.82	$6.73	$6.78
Feb 15, 2021 – Feb 19, 2021	$6.80	$6.83	$6.71	$6.81
Feb 22, 2021 – Feb 26, 2021	$6.80	$7.00	$6.78	$6.96
Mar 1, 2021 – Mar 5, 2021	$6.97	$7.02	$6.74	$6.84
Mar 8, 2021 – Mar 12, 2021	$6.84	$6.99	$6.81	$6.92
Mar 15, 2021 – Mar 19, 2021	$6.94	$7.18	$6.93	$7.05
Mar 22, 2021 – Mar 26, 2021	$7.07	$7.13	$6.93	$7.06
Mar 29, 2021 – Apr 1, 2021	$7.04	$7.12	$7.04	$7.09
Apr 5, 2021 – Apr 9, 2021	$7.10	$7.14	$6.98	$7.08
Apr 12, 2021 – Apr 16, 2021	$7.07	$7.19	$7.07	$7.09
Apr 19, 2021 – Apr 23, 2021	$7.08	$7.16	$6.98	$7.02
Apr 26, 2021 – Apr 30, 2021	$7.03	$7.14	$7.02	$7.14
May 3, 2021 – May 7, 2021	$7.14	$7.24	$7.13	$7.22
May 10, 2021 – May 14, 2021	$7.21	$7.23	$7.12	$7.20
May 17, 2021 – May 21, 2021	$7.22	$7.33	$7.21	$7.31
May 24, 2021 – May 28, 2021	$7.33	$7.42	$7.31	$7.35
May 31, 2021 – Jun 4, 2021	$7.36	$7.39	$7.34	$7.35
Jun 7, 2021 – Jun 11, 2021	$7.37	$7.37	$7.28	$7.33
Jun 14, 2021 – Jun 18, 2021	$7.34	$7.56	$7.32	$7.49
Jun 21, 2021 – Jun 25, 2021	$7.51	$7.51	$7.33	$7.43
Jun 28, 2021 – Jul 2, 2021	$7.45	$7.54	$7.41	$7.47
Jul 5, 2021 – Jul 9, 2021	$7.46	$7.46	$7.36	$7.45
Jul 12, 2021 – Jul 16, 2021	$7.47	$7.51	$7.37	$7.41
Jul 19, 2021 – Jul 23, 2021	$7.38	$7.41	$7.32	$7.39
Jul 26, 2021 – Jul 30, 2021	$7.36	$7.42	$7.26	$7.34
Aug 2, 2021 – Aug 6, 2021	$7.35	$7.35	$7.21	$7.26
Aug 9, 2021 – Aug 13, 2021	$7.25	$7.35	$7.25	$7.30
Aug 16, 2021 – Aug 20, 2021	$7.31	$7.37	$7.26	$7.36
Aug 23, 2021 – Aug 27, 2021	$7.38	$7.46	$7.36	$7.44
Aug 30, 2021 – Sep 3, 2021	$7.46	$7.58	$7.42	$7.49
Sep 6, 2021 – Sep 10, 2021	$7.49	$7.55	$7.47	$7.52
Sep 13, 2021 – Sep 17, 2021	$7.55	$7.64	$7.54	$7.59
Sep 20, 2021 – Sep 24, 2021	$7.57	$7.58	$7.13	$7.27
Sep 27, 2021 – Oct 1, 2021	$7.29	$7.39	$7.24	$7.34
Oct 4, 2021 – Oct 8, 2021	$7.33	$7.36	$7.26	$7.31
Oct 11, 2021 – Oct 15, 2021	$7.32	$7.37	$7.29	$7.30
Oct 18, 2021 – Oct 22, 2021	$7.28	$7.38	$7.28	$7.37
Oct 25, 2021 – Oct 29, 2021	$7.36	$7.43	$7.34	$7.38
Nov 1, 2021 – Nov 5, 2021	$7.39	$7.44	$7.38	$7.43
Nov 8, 2021 – Nov 12, 2021	$7.42	$7.45	$7.37	$7.38
Nov 15, 2021 – Nov 19, 2021	$7.39	$7.41	$7.35	$7.36
Nov 22, 2021 – Nov 26, 2021	$7.36	$7.45	$7.34	$7.40
Nov 29, 2021 – Dec 3, 2021	$7.40	$7.43	$7.22	$7.23
Dec 6, 2021 – Dec 10, 2021	$7.21	$7.28	$7.16	$7.24
Dec 13, 2021 – Dec 17, 2021	$7.27	$7.27	$7.18	$7.21
Dec 20, 2021 – Dec 23, 2021	$7.21	$7.28	$7.15	$7.24
Dec 27, 2021 – Dec 31, 2021	$7.25	$7.42	$7.23	$7.40
Jan 3, 2022 – Jan 7, 2022	$7.36	$7.62	$7.31	$7.61
Jan 10, 2022 – Jan 14, 2022	$7.56	$7.61	$7.49	$7.53
Jan 17, 2022 – Jan 21, 2022	$7.55	$7.67	$7.32	$7.33
Jan 24, 2022 – Jan 28, 2022	$7.35	$7.45	$7.00	$7.41
Jan 31, 2022 – Feb 4, 2022	$7.40	$7.63	$7.39	$7.52
Feb 7, 2022 – Feb 11, 2022	$7.55	$7.61	$7.49	$7.51
Feb 14, 2022 – Feb 18, 2022	$7.53	$7.63	$7.40	$7.53
Feb 21, 2022 – Feb 25, 2022	$7.52	$7.59	$7.24	$7.57
Feb 28, 2022 – Mar 4, 2022	$7.55	$7.71	$7.47	$7.49
Mar 7, 2022 – Mar 11, 2022	$7.53	$7.58	$7.33	$7.42
Mar 14, 2022 – Mar 18, 2022	$7.36	$7.64	$7.26	$7.63
Mar 21, 2022 – Mar 25, 2022	$7.63	$7.90	$7.58	$7.67
Mar 28, 2022 – Apr 1, 2022	$7.71	$7.92	$7.62	$7.81
Apr 4, 2022 – Apr 8, 2022	$7.82	$8.05	$7.78	$7.97
Apr 11, 2022 – Apr 14, 2022	$7.95	$8.10	$7.88	$8.03
Apr 18, 2022 – Apr 22, 2022	$8.03	$8.22	$7.95	$8.01
Apr 25, 2022 – Apr 29, 2022	$8.01	$8.18	$7.88	$7.99
May 2, 2022 – May 6, 2022	$7.96	$8.10	$7.56	$7.60
May 9, 2022 – May 13, 2022	$7.45	$7.50	$6.86	$7.02
May 16, 2022 – May 20, 2022	$7.07	$7.11	$6.96	$7.00
May 23, 2022 – May 27, 2022	$7.06	$7.07	$6.73	$6.95
May 30, 2022 – Jun 3, 2022	$6.93	$6.96	$6.79	$6.83
Jun 6, 2022 – Jun 10, 2022	$6.83	$6.90	$6.79	$6.84
Jun 13, 2022 – Jun 17, 2022	$6.80	$6.93	$6.35	$6.39
Jun 20, 2022 – Jun 24, 2022	$6.45	$6.61	$6.38	$6.57
Jun 27, 2022 – Jul 1, 2022	$6.59	$6.59	$6.35	$6.41
Jul 4, 2022 – Jul 8, 2022	$6.41	$6.42	$6.31	$6.41
Jul 11, 2022 – Jul 15, 2022	$6.41	$6.44	$6.11	$6.32
Jul 18, 2022 – Jul 22, 2022	$6.37	$6.55	$6.32	$6.46
Jul 25, 2022 – Jul 29, 2022	$6.51	$6.73	$6.44	$6.67
Aug 1, 2022 – Aug 5, 2022	$6.65	$6.74	$6.61	$6.71
Aug 8, 2022 – Aug 12, 2022	$6.72	$7.09	$6.72	$7.04
Aug 15, 2022 – Aug 19, 2022	$7.04	$7.04	$6.75	$6.76
Aug 22, 2022 – Aug 26, 2022	$6.73	$6.88	$6.71	$6.75
Aug 29, 2022 – Sep 2, 2022	$6.75	$6.82	$6.62	$6.62
Sep 5, 2022 – Sep 9, 2022	$6.61	$6.75	$6.60	$6.72
Sep 12, 2022 – Sep 16, 2022	$6.71	$6.76	$6.34	$6.43
Sep 19, 2022 – Sep 23, 2022	$6.39	$6.45	$6.21	$6.21
Sep 26, 2022 – Sep 30, 2022	$6.16	$6.75	$6.14	$6.49
Oct 3, 2022 – Oct 7, 2022	$6.49	$6.63	$6.33	$6.48
Oct 10, 2022 – Oct 14, 2022	$6.46	$6.52	$6.22	$6.23
Oct 17, 2022 – Oct 21, 2022	$6.31	$6.35	$6.22	$6.33
Oct 24, 2022 – Oct 28, 2022	$6.28	$6.44	$6.28	$6.43
Oct 31, 2022 – Nov 4, 2022	$6.42	$6.63	$6.38	$6.59
Nov 7, 2022 – Nov 11, 2022	$6.57	$6.73	$6.50	$6.58
Nov 14, 2022 – Nov 18, 2022	$6.60	$6.61	$6.51	$6.54
Nov 21, 2022 – Nov 25, 2022	$6.65	$6.65	$6.51	$6.60
Nov 28, 2022 – Dec 2, 2022	$6.59	$6.74	$6.57	$6.65
Dec 5, 2022 – Dec 9, 2022	$6.65	$6.66	$6.45	$6.45
Dec 12, 2022 – Dec 16, 2022	$6.44	$6.59	$6.41	$6.48
Dec 19, 2022 – Dec 23, 2022	$6.45	$6.47	$6.33	$6.41
Dec 26, 2022 – Dec 30, 2022	$6.41	$6.41	$6.31	$6.32
Jan 2, 2023 – Jan 6, 2023	$6.36	$6.48	$6.33	$6.47
Jan 9, 2023 – Jan 13, 2023	$6.50	$6.61	$6.46	$6.60
Jan 16, 2023 – Jan 20, 2023	$6.63	$6.63	$6.53	$6.58
Jan 23, 2023 – Jan 27, 2023	$6.59	$6.72	$6.59	$6.71
Jan 30, 2023 – Feb 3, 2023	$6.71	$6.75	$6.66	$6.71
Feb 6, 2023 – Feb 10, 2023	$6.72	$6.74	$6.66	$6.72
Feb 13, 2023 – Feb 17, 2023	$6.74	$6.81	$6.72	$6.73
Feb 20, 2023 – Feb 24, 2023	$6.70	$6.73	$6.62	$6.70
Feb 27, 2023 – Mar 3, 2023	$6.70	$6.78	$6.69	$6.70
Mar 6, 2023 – Mar 10, 2023	$6.70	$6.80	$6.51	$6.52
Mar 13, 2023 – Mar 17, 2023	$6.53	$6.53	$6.31	$6.31
Mar 20, 2023 – Mar 24, 2023	$6.31	$6.57	$6.31	$6.48
Mar 27, 2023 – Mar 31, 2023	$6.50	$6.74	$6.50	$6.74
Apr 3, 2023 – Apr 6, 2023	$6.73	$6.77	$6.61	$6.64
Apr 10, 2023 – Apr 14, 2023	$6.64	$6.73	$6.62	$6.69
Apr 17, 2023 – Apr 21, 2023	$6.72	$6.75	$6.68	$6.70
Apr 24, 2023 – Apr 28, 2023	$6.74	$6.79	$6.63	$6.75
May 1, 2023 – May 5, 2023	$6.77	$6.77	$6.60	$6.66
May 8, 2023 – May 12, 2023	$6.67	$6.67	$6.59	$6.62
May 15, 2023 – May 19, 2023	$6.65	$6.67	$6.62	$6.63
May 22, 2023 – May 26, 2023	$6.65	$6.65	$6.53	$6.60
May 29, 2023 – Jun 2, 2023	$6.60	$6.71	$6.57	$6.67
Jun 5, 2023 – Jun 9, 2023	$6.67	$6.75	$6.62	$6.69
Jun 12, 2023 – Jun 16, 2023	$6.68	$6.78	$6.68	$6.77
Jun 19, 2023 – Jun 23, 2023	$6.77	$6.83	$6.73	$6.82
Jun 26, 2023 – Jun 30, 2023	$6.82	$6.94	$6.80	$6.91
Jul 3, 2023 – Jul 7, 2023	$6.91	$6.99	$6.86	$6.93
Jul 10, 2023 – Jul 14, 2023	$6.96	$6.97	$6.87	$6.97
Jul 17, 2023 – Jul 21, 2023	$7.00	$7.04	$6.95	$7.00
Jul 24, 2023 – Jul 28, 2023	$7.03	$7.11	$7.00	$7.09
Jul 31, 2023 – Aug 4, 2023	$7.10	$7.14	$7.02	$7.11
Aug 7, 2023 – Aug 11, 2023	$7.12	$7.15	$7.07	$7.12
Aug 14, 2023 – Aug 18, 2023	$7.13	$7.19	$7.07	$7.13
Aug 21, 2023 – Aug 25, 2023	$7.13	$7.22	$7.13	$7.19
Aug 28, 2023 – Sep 1, 2023	$7.22	$7.36	$7.20	$7.29
Sep 4, 2023 – Sep 8, 2023	$7.29	$7.31	$7.16	$7.21
Sep 11, 2023 – Sep 15, 2023	$7.25	$7.32	$7.17	$7.29
Sep 18, 2023 – Sep 22, 2023	$7.24	$7.33	$7.24	$7.33
Sep 25, 2023 – Sep 29, 2023	$7.31	$7.34	$7.19	$7.19
Oct 2, 2023 – Oct 6, 2023	$7.24	$7.24	$7.04	$7.19
Oct 9, 2023 – Oct 13, 2023	$7.18	$7.29	$7.18	$7.20
Oct 16, 2023 – Oct 20, 2023	$7.25	$7.26	$7.04	$7.04
Oct 23, 2023 – Oct 27, 2023	$7.04	$7.15	$6.90	$6.94
Oct 30, 2023 – Nov 3, 2023	$6.97	$7.33	$6.94	$7.29
Nov 6, 2023 – Nov 10, 2023	$7.28	$7.29	$7.11	$7.24
Nov 13, 2023 – Nov 17, 2023	$7.26	$7.39	$7.22	$7.38
Nov 20, 2023 – Nov 24, 2023	$7.37	$7.39	$7.29	$7.32
Nov 27, 2023 – Dec 1, 2023	$7.30	$7.34	$7.10	$7.27
Dec 4, 2023 – Dec 8, 2023	$7.24	$7.28	$7.19	$7.26
Dec 11, 2023 – Dec 15, 2023	$7.25	$7.45	$7.23	$7.39
Dec 18, 2023 – Dec 22, 2023	$7.36	$7.40	$7.25	$7.30
Dec 25, 2023 – Dec 29, 2023	$7.29	$7.47	$7.28	$7.47
Jan 1, 2024 – Jan 5, 2024	$7.41	$7.48	$7.26	$7.32
Jan 8, 2024 – Jan 12, 2024	$7.31	$7.39	$7.30	$7.35
Jan 15, 2024 – Jan 19, 2024	$7.34	$7.37	$7.28	$7.34
Jan 22, 2024 – Jan 26, 2024	$7.34	$7.44	$7.33	$7.41
Jan 29, 2024 – Feb 2, 2024	$7.41	$7.55	$7.40	$7.50
Feb 5, 2024 – Feb 9, 2024	$7.50	$7.58	$7.48	$7.56
Feb 12, 2024 – Feb 16, 2024	$7.53	$7.67	$7.53	$7.61
Feb 19, 2024 – Feb 23, 2024	$7.55	$7.71	$7.55	$7.65
Feb 26, 2024 – Mar 1, 2024	$7.64	$7.77	$7.62	$7.74
Mar 4, 2024 – Mar 8, 2024	$7.70	$7.76	$7.67	$7.70
Mar 11, 2024 – Mar 15, 2024	$7.69	$7.78	$7.68	$7.73
Mar 18, 2024 – Mar 22, 2024	$7.74	$7.95	$7.74	$7.84
Mar 25, 2024 – Mar 28, 2024	$7.84	$7.93	$7.84	$7.90
Apr 1, 2024 – Apr 5, 2024	$7.91	$7.97	$7.82	$7.84
Apr 8, 2024 – Apr 12, 2024	$7.90	$7.96	$7.83	$7.84
Apr 15, 2024 – Apr 19, 2024	$7.88	$7.95	$7.73	$7.86
Apr 22, 2024 – Apr 26, 2024	$7.90	$8.01	$7.89	$7.96
Apr 29, 2024 – May 3, 2024	$7.96	$8.04	$7.90	$8.00
May 6, 2024 – May 10, 2024	$8.04	$8.14	$7.97	$8.12
May 13, 2024 – May 17, 2024	$8.13	$8.23	$8.09	$8.20
May 20, 2024 – May 24, 2024	$8.22	$8.23	$8.06	$8.08
May 27, 2024 – May 31, 2024	$8.10	$8.16	$7.99	$8.14
Jun 3, 2024 – Jun 7, 2024	$8.11	$8.17	$8.02	$8.09
Jun 10, 2024 – Jun 14, 2024	$8.10	$8.16	$7.94	$7.97
Jun 17, 2024 – Jun 21, 2024	$7.99	$8.02	$7.93	$7.99
Jun 24, 2024 – Jun 28, 2024	$7.98	$7.99	$7.87	$7.91
Jul 1, 2024 – Jul 5, 2024	$7.93	$8.15	$7.92	$8.03
Jul 8, 2024 – Jul 12, 2024	$8.04	$8.16	$8.00	$8.07
Jul 15, 2024 – Jul 19, 2024	$8.11	$8.20	$8.00	$8.17
Jul 22, 2024 – Jul 26, 2024	$8.14	$8.19	$8.11	$8.16
Jul 29, 2024 – Aug 2, 2024	$8.20	$8.32	$8.04	$8.10
Aug 5, 2024 – Aug 9, 2024	$7.99	$8.28	$7.80	$8.23
Aug 12, 2024 – Aug 16, 2024	$8.27	$8.28	$8.14	$8.19
Aug 19, 2024 – Aug 23, 2024	$8.20	$8.23	$8.12	$8.22
Aug 26, 2024 – Aug 30, 2024	$8.27	$8.74	$8.23	$8.36
Sep 2, 2024 – Sep 6, 2024	$8.40	$8.41	$8.27	$8.39
Sep 9, 2024 – Sep 13, 2024	$8.39	$8.44	$8.30	$8.34
Sep 16, 2024 – Sep 20, 2024	$8.37	$8.45	$8.28	$8.31
Sep 23, 2024 – Sep 27, 2024	$8.33	$8.35	$8.24	$8.29
Sep 30, 2024 – Oct 4, 2024	$8.32	$8.47	$8.27	$8.39
Oct 7, 2024 – Oct 11, 2024	$8.42	$8.51	$8.41	$8.44
Oct 14, 2024 – Oct 18, 2024	$8.48	$8.48	$8.43	$8.43
Oct 21, 2024 – Oct 25, 2024	$8.45	$8.46	$8.31	$8.45
Oct 28, 2024 – Nov 1, 2024	$8.48	$8.50	$8.39	$8.48
Nov 4, 2024 – Nov 8, 2024	$8.46	$8.51	$8.36	$8.49
Nov 11, 2024 – Nov 15, 2024	$8.49	$8.55	$8.43	$8.48
Nov 18, 2024 – Nov 22, 2024	$8.52	$8.58	$8.48	$8.56
Nov 25, 2024 – Nov 29, 2024	$8.56	$8.61	$8.53	$8.59
Dec 2, 2024 – Dec 6, 2024	$8.57	$8.64	$8.54	$8.57
Dec 9, 2024 – Dec 13, 2024	$8.59	$8.67	$8.56	$8.67
Dec 16, 2024 – Dec 20, 2024	$8.66	$8.69	$8.51	$8.55
Dec 23, 2024 – Dec 27, 2024	$8.60	$8.80	$8.56	$8.69
Dec 30, 2024 – Jan 3, 2025	$8.57	$8.74	$8.57	$8.66
Jan 6, 2025 – Jan 10, 2025	$8.70	$8.71	$8.56	$8.62
Jan 13, 2025 – Jan 17, 2025	$8.63	$8.76	$8.52	$8.66
Jan 20, 2025 – Jan 24, 2025	$8.71	$8.80	$8.64	$8.73
Jan 27, 2025 – Jan 31, 2025	$8.76	$8.80	$8.69	$8.80
Feb 3, 2025 – Feb 7, 2025	$8.81	$8.84	$8.76	$8.77
Feb 10, 2025 – Feb 14, 2025	$8.77	$8.88	$8.77	$8.86
Feb 17, 2025 – Feb 21, 2025	$8.84	$8.87	$8.78	$8.79
Feb 24, 2025 – Feb 28, 2025	$8.81	$8.83	$8.75	$8.78
Mar 3, 2025 – Mar 7, 2025	$8.80	$8.83	$8.67	$8.74
Mar 10, 2025 – Mar 14, 2025	$8.74	$8.77	$8.64	$8.72
Mar 17, 2025 – Mar 21, 2025	$8.75	$8.78	$8.67	$8.70
Mar 24, 2025 – Mar 28, 2025	$8.77	$8.80	$8.67	$8.69
Mar 31, 2025 – Apr 4, 2025	$8.70	$8.73	$8.03	$8.06
Apr 7, 2025 – Apr 11, 2025	$7.81	$8.72	$7.43	$8.44
Apr 14, 2025 – Apr 17, 2025	$8.53	$8.57	$8.33	$8.43
Apr 21, 2025 – Apr 25, 2025	$8.38	$8.57	$8.30	$8.48
Apr 28, 2025 – May 2, 2025	$8.46	$8.68	$8.45	$8.62
May 5, 2025 – May 9, 2025	$8.64	$8.66	$8.55	$8.60
May 12, 2025 – May 16, 2025	$8.65	$8.71	$8.60	$8.66
May 19, 2025 – May 23, 2025	$8.64	$8.69	$8.53	$8.60
May 26, 2025 – May 30, 2025	$8.63	$8.66	$8.58	$8.64
Jun 2, 2025 – Jun 6, 2025	$8.63	$8.69	$8.60	$8.66
Jun 9, 2025 – Jun 13, 2025	$8.64	$8.75	$8.64	$8.70
Jun 16, 2025 – Jun 20, 2025	$8.73	$8.76	$8.66	$8.75
Jun 23, 2025 – Jun 27, 2025	$8.74	$8.93	$8.74	$8.91
Jun 30, 2025 – Jul 3, 2025	$8.89	$8.99	$8.87	$8.96
Jul 7, 2025 – Jul 11, 2025	$8.96	$9.03	$8.90	$9.02
Jul 14, 2025 – Jul 18, 2025	$9.04	$9.12	$8.97	$9.10
Jul 21, 2025 – Jul 25, 2025	$9.08	$9.12	$9.04	$9.08
Jul 28, 2025 – Aug 1, 2025	$9.08	$9.16	$8.96	$9.05
Aug 4, 2025 – Aug 8, 2025	$9.06	$9.10	$9.00	$9.04
Aug 11, 2025 – Aug 15, 2025	$9.03	$9.06	$8.97	$9.03
Aug 18, 2025 – Aug 22, 2025	$9.05	$9.14	$9.01	$9.13
Aug 25, 2025 – Aug 29, 2025	$9.12	$9.20	$9.09	$9.18
Sep 1, 2025 – Sep 5, 2025	$9.16	$9.22	$9.11	$9.17
Sep 8, 2025 – Sep 12, 2025	$9.18	$9.19	$8.98	$9.02
Sep 15, 2025 – Sep 19, 2025	$9.05	$9.08	$8.98	$9.03
Sep 22, 2025 – Sep 26, 2025	$9.04	$9.13	$9.00	$9.05
Sep 29, 2025 – Oct 3, 2025	$9.04	$9.09	$8.94	$8.94
Oct 6, 2025 – Oct 10, 2025	$8.94	$9.13	$8.90	$8.95
Oct 13, 2025 – Oct 17, 2025	$8.96	$9.07	$8.83	$8.87
Oct 20, 2025 – Oct 24, 2025	$8.87	$8.96	$8.78	$8.85
Oct 27, 2025 – Oct 31, 2025	$8.80	$8.93	$8.80	$8.89
Nov 3, 2025 – Nov 7, 2025	$8.86	$8.93	$8.79	$8.80
Nov 10, 2025 – Nov 14, 2025	$8.87	$8.90	$8.79	$8.85
Nov 17, 2025 – Nov 21, 2025	$8.86	$8.91	$8.71	$8.74
Nov 24, 2025 – Nov 28, 2025	$8.78	$8.98	$8.74	$8.97
Dec 1, 2025 – Dec 5, 2025	$8.97	$8.98	$8.78	$8.82
Dec 8, 2025 – Dec 12, 2025	$8.81	$9.41	$8.80	$9.33
Dec 15, 2025 – Dec 19, 2025	$9.38	$9.39	$9.31	$9.34
Dec 22, 2025 – Dec 26, 2025	$9.34	$9.45	$9.34	$9.42
Dec 29, 2025 – Jan 2, 2026	$9.41	$9.42	$9.37	$9.42
Jan 5, 2026 – Jan 9, 2026	$9.41	$9.52	$9.39	$9.45
Jan 12, 2026 – Jan 16, 2026	$9.45	$9.51	$9.39	$9.51
Jan 19, 2026 – Jan 23, 2026	$9.45	$9.53	$9.44	$9.51
Jan 26, 2026 – Jan 30, 2026	$9.51	$9.54	$9.49	$9.53
Feb 2, 2026 – Feb 6, 2026	$9.52	$9.54	$9.37	$9.40
Feb 9, 2026 – Feb 13, 2026	$9.38	$9.48	$9.38	$9.47
Feb 16, 2026 – Feb 20, 2026	$9.47	$9.58	$9.43	$9.51
Feb 23, 2026 – Feb 27, 2026	$9.53	$9.56	$9.37	$9.41
Mar 2, 2026 – Mar 6, 2026	$9.37	$9.44	$9.29	$9.38
Mar 9, 2026 – Mar 13, 2026	$9.36	$9.42	$9.19	$9.35
Mar 16, 2026 – Mar 20, 2026	$9.38	$9.41	$9.27	$9.28
Mar 23, 2026 – Mar 27, 2026	$9.35	$9.36	$9.13	$9.14
Mar 30, 2026 – Apr 2, 2026	$9.18	$9.34	$9.13	$9.19
Apr 6, 2026 – Apr 10, 2026	$9.16	$9.38	$9.14	$9.35
Apr 13, 2026 – Apr 17, 2026	$9.32	$9.56	$9.31	$9.51
Apr 20, 2026 – Apr 24, 2026	$9.53	$9.54	$9.42	$9.51
Apr 27, 2026 – May 1, 2026	$9.53	$9.64	$9.48	$9.58
May 4, 2026 – May 8, 2026	$9.57	$9.64	$9.53	$9.60
May 11, 2026 – May 15, 2026	$9.62	$9.66	$9.57	$9.58
May 18, 2026 – May 22, 2026	$9.56	$9.62	$9.47	$9.48
May 25, 2026 – May 29, 2026	$9.54	$9.54	$9.47	$9.48
Jun 1, 2026 – Jun 5, 2026	$9.51	$9.61	$9.42	$9.58
Jun 8, 2026 – Jun 12, 2026	$9.47	$9.54	$9.45	$9.50
Jun 15, 2026 – Jun 18, 2026	$9.53	$9.55	$9.49	$9.51
Jun 22, 2026 – Jun 26, 2026	$9.50	$9.62	$9.45	$9.62
Jun 29, 2026 – Jul 2, 2026	$9.59	$9.65	$9.49	$9.60
Jul 6, 2026 – Jul 10, 2026	$9.58	$9.61	$9.56	$9.61
Jul 13, 2026 – Jul 17, 2026	$9.60	$9.63	$9.57	$9.60
Jul 20, 2026 – Jul 24, 2026	$9.62	$9.68	$9.61	$9.65
Jul 27, 2026 – Jul 31, 2026	$9.65	$9.70	$9.62	$9.65
Aug 3, 2026 – Aug 7, 2026	$9.64	$9.70	$9.59	$9.67
Aug 10, 2026 – Aug 11, 2026	$9.67	$9.70	$9.67	$9.70

Valuation

Metric	Value	Upside
IC Value	$32.98	+240%
P/E	12.64
P/B	0.85
P/S	10.89
EV/EBITDA	15.49
PEG	—
P/TBV	0.85

Valuation history

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

Annual price and model valuations for FCT, USD per share
Year	Price	IC
2011
2012
2013	$5.44
2014	$4.90	$254.13
2015	$5.00	$20.15
2016	$5.50	$32,220.61
2017	$5.79	$9.90
2018	$5.89	$17.33
2019	$5.84	$11.44
2020	$5.85	$27.54
2021	$7.24	$78.24
2022	$6.69	$14.15
2023	$7.15	$24.15
2024	$8.26	$46.23
2025	$9.04	$22.66

Historic valuation ratios

Pick a category, then toggle metrics to compare.

Line items

About First Trust Senior Floating Rate Income Fund II

First Trust Senior Floating Rate Income Fund II is a closed-ended fixed income mutual fund launched and managed by First Trust Advisors L.P. The fund invests in the fixed income markets of the United States. It seeks to invest in a portfolio of senior secured floating rate corporate loans. The fund benchmarks the performance of its portfolio against the S&P/LSTA Leveraged Loan Index. It was formerly known as First Trust/Four Corners Senior Floating Rate Income Fund II. First Trust Senior Floating Rate Income Fund II was formed on May 25, 2004 and is domiciled in the United States.

CEO: James Dykas
Employees: 0
Beta: 0.30

Scroll horizontally for additional metrics. Ticker column stays fixed.

Peer comparison for FCT: 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
FCT	First Trust Senior Floati…	$9.67	251.05M	$22.66	+134%	12.64	0.85	10.89	15.49	—	0.85	88.64%	86.14%	86.14%	6.62%	5.78%	5.30%	0.20	7.58	0.37	0.37	2.85	-41.94%	-34.28%	-86.09%	2.60%	0.23	1.90%	12.88%	162.80%	12.88%	15.49	47.07	13.34	1.66
BKT	BlackRock Income Trust, I…	$10.47	339.11M	$61.51	+487%	10.85	0.72	27.21	12.54	2.20	0.72	74.26%	282.87%	250.91%	7.94%	7.22%	5.39%	0.23	8.88	0.08	0.08	3.06	492.31%	175.31%	-71.82%	6.09%	0.19	4.23%	9.81%	106.40%	9.81%	12.53	21.38	35.45	0.50
BNY	Bank of New York Mellon C…	$158.74	108.96B	$74.99	-53%	14.64	1.83	2.01	-8.48	52.73	3.29	48.94%	17.45%	13.72%	12.96%	-4.93%	1.25%	0.76	0.34	0.70	0.70	-10.96	27.76%	2.25%	-762.02%	6.37%	0.02	-4.57%	2.07%	30.40%	58.32%	-10.71	-14.60	-1.87	0.10
EFT	Eaton Vance Floating-Rate…	$10.80	286.97M	$12.43	+15%	42.65	0.90	17.07	24.45	—	0.90	75.79%	101.78%	40.03%	2.05%	3.78%	1.30%	0.46	1.64	1.56	1.56	7.71	-66.22%	-49.10%	57.19%	7.97%	1.26	5.06%	9.22%	393.10%	9.22%	24.49	18.31	24.93	0.89
FUND	Sprott Focus Trust, Inc.	$10.08	298.79M	$23.89	+137%	-240.17	0.77	12.35	-250.73	—	0.77	83.30%	-4.92%	-5.14%	-0.31%	-0.30%	-0.31%	0.00	—	1.84	1.84	0.03	-101.55%	-69.74%	—	0.00%	0.00	0.00%	0.00%	0.00%	0.00%	-250.73	—	12.35	69.83
HYI	Western Asset High Yield …	$10.54	238.91M	$46.87	+345%	-27.56	0.72	30.67	-28.44	—	0.72	61.51%	-110.05%	-111.26%	-2.47%	-2.47%	-2.45%	0.00	-8629.77	2.77	3.50	0.12	-72.17%	-125.35%	—	0.00%	0.00	0.00%	0.00%	0.00%	0.21%	-27.53	—	30.29	54.95
MMT	Aberdeen Multi-Market Inc…	$4.38	239.47M	$15.51	+254%	11.07	0.88	10.43	12.16	—	0.88	89.09%	116.44%	94.23%	7.91%	7.37%	5.81%	0.34	5.27	0.00	0.18	3.47	-50.00%	-48.72%	-62.29%	4.59%	0.11	3.03%	9.05%	100.20%	9.73%	12.16	29.56	14.15	1.29
SABA	Saba Capital Income & Opp…	$8.38	224.2M	$30.08	+259%	6.76	0.80	4.14	-1.70	—	0.80	94.59%	77.99%	61.21%	12.05%	33.42%	6.01%	0.00	5.07	0.21	20.33	-6.22	-40.70%	183.57%	—	0.00%	0.00	0.00%	0.00%	0.00%	116.62%	-1.70	—	-1.32	0.60
SCD	LMP Capital and Income Fu…	$15.66	5.25B	$19.82	+27%	-420.97	0.91	6.30	145.15	—	0.91	99.56%	5.27%	-1.50%	-0.24%	0.69%	-0.19%	0.21	0.78	0.28	2.47	27.70	-100.70%	-37.67%	-64.42%	1.74%	2.16	1.43%	7.79%	-3278.40%	7.79%	145.15	69.94	7.65	3.02

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($32.98 ÷ $9.70) − 1 = +240% (IC, example).

Price history

Valuation

Valuation history

Historic valuation ratios

About First Trust Senior Floating Rate Income Fund II

Peer comparison