US · FFA

First Trust Enhanced Equity Income Fund

Programmatic access: InvestorsCraft Valuation API · catalog

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

Price · as of 2026-09-04

$23.33

Market cap 463.72M

Price history

Weekly OHLC price history for FFA, USD per share
Week	Open	High	Low	Close
Sep 18, 2006 – Sep 22, 2006	$3.81	$3.92	$3.78	$3.79
Sep 25, 2006 – Sep 29, 2006	$3.79	$3.88	$3.75	$3.83
Oct 2, 2006 – Oct 6, 2006	$3.83	$3.91	$3.81	$3.87
Oct 9, 2006 – Oct 13, 2006	$3.86	$3.90	$3.84	$3.87
Oct 16, 2006 – Oct 20, 2006	$3.85	$3.87	$3.79	$3.81
Oct 23, 2006 – Oct 27, 2006	$3.81	$3.85	$3.77	$3.82
Oct 30, 2006 – Nov 3, 2006	$3.84	$3.84	$3.71	$3.73
Nov 6, 2006 – Nov 10, 2006	$3.72	$3.82	$3.72	$3.79
Nov 13, 2006 – Nov 17, 2006	$3.78	$3.80	$3.75	$3.79
Nov 20, 2006 – Nov 24, 2006	$3.80	$3.83	$3.77	$3.82
Nov 27, 2006 – Dec 1, 2006	$3.82	$3.90	$3.73	$3.90
Dec 4, 2006 – Dec 8, 2006	$3.90	$3.97	$3.88	$3.94
Dec 11, 2006 – Dec 15, 2006	$3.94	$3.98	$3.85	$3.90
Dec 18, 2006 – Dec 22, 2006	$3.90	$3.96	$3.85	$3.96
Dec 25, 2006 – Dec 29, 2006	$3.96	$3.98	$3.90	$3.94
Jan 1, 2007 – Jan 5, 2007	$3.92	$3.95	$3.87	$3.89
Jan 8, 2007 – Jan 12, 2007	$3.91	$3.95	$3.89	$3.95
Jan 15, 2007 – Jan 19, 2007	$3.92	$3.96	$3.90	$3.94
Jan 22, 2007 – Jan 26, 2007	$3.94	$3.94	$3.88	$3.92
Jan 29, 2007 – Feb 2, 2007	$3.93	$3.95	$3.89	$3.94
Feb 5, 2007 – Feb 9, 2007	$3.93	$3.96	$3.92	$3.95
Feb 12, 2007 – Feb 16, 2007	$3.94	$3.96	$3.91	$3.95
Feb 19, 2007 – Feb 23, 2007	$3.93	$3.95	$3.90	$3.95
Feb 26, 2007 – Mar 2, 2007	$3.93	$3.95	$3.84	$3.85
Mar 5, 2007 – Mar 9, 2007	$3.83	$3.85	$3.76	$3.85
Mar 12, 2007 – Mar 16, 2007	$3.85	$3.90	$3.83	$3.89
Mar 19, 2007 – Mar 23, 2007	$3.92	$3.98	$3.89	$3.98
Mar 26, 2007 – Mar 30, 2007	$3.99	$4.00	$3.90	$3.98
Apr 2, 2007 – Apr 5, 2007	$3.97	$4.00	$3.96	$4.00
Apr 9, 2007 – Apr 13, 2007	$4.00	$4.06	$4.00	$4.05
Apr 16, 2007 – Apr 20, 2007	$4.06	$4.12	$4.03	$4.11
Apr 23, 2007 – Apr 27, 2007	$4.12	$4.17	$4.09	$4.15
Apr 30, 2007 – May 4, 2007	$4.17	$4.19	$4.10	$4.15
May 7, 2007 – May 11, 2007	$4.15	$4.16	$4.11	$4.15
May 14, 2007 – May 18, 2007	$4.15	$4.19	$4.12	$4.16
May 21, 2007 – May 25, 2007	$4.17	$4.20	$4.14	$4.19
May 28, 2007 – Jun 1, 2007	$4.20	$4.32	$4.19	$4.29
Jun 4, 2007 – Jun 8, 2007	$4.30	$4.30	$4.06	$4.15
Jun 11, 2007 – Jun 15, 2007	$4.14	$4.23	$4.12	$4.19
Jun 18, 2007 – Jun 22, 2007	$4.24	$4.27	$4.15	$4.15
Jun 25, 2007 – Jun 29, 2007	$4.19	$4.19	$4.07	$4.10
Jul 2, 2007 – Jul 6, 2007	$4.09	$4.21	$4.09	$4.18
Jul 9, 2007 – Jul 13, 2007	$4.21	$4.22	$4.12	$4.18
Jul 16, 2007 – Jul 20, 2007	$4.17	$4.19	$4.07	$4.07
Jul 23, 2007 – Jul 27, 2007	$4.03	$4.10	$3.78	$3.79
Jul 30, 2007 – Aug 3, 2007	$3.78	$3.94	$3.78	$3.80
Aug 6, 2007 – Aug 10, 2007	$3.79	$3.92	$3.75	$3.80
Aug 13, 2007 – Aug 17, 2007	$3.84	$3.85	$3.13	$3.56
Aug 20, 2007 – Aug 24, 2007	$3.61	$3.87	$3.60	$3.87
Aug 27, 2007 – Aug 31, 2007	$3.90	$3.94	$3.80	$3.86
Sep 3, 2007 – Sep 7, 2007	$3.87	$3.94	$3.85	$3.85
Sep 10, 2007 – Sep 14, 2007	$3.85	$3.95	$3.83	$3.90
Sep 17, 2007 – Sep 21, 2007	$3.88	$4.04	$3.86	$3.96
Sep 24, 2007 – Sep 28, 2007	$3.94	$4.02	$3.91	$3.99
Oct 1, 2007 – Oct 5, 2007	$4.01	$4.07	$3.97	$4.07
Oct 8, 2007 – Oct 12, 2007	$4.08	$4.08	$4.00	$4.02
Oct 15, 2007 – Oct 19, 2007	$4.02	$4.03	$3.87	$3.88
Oct 22, 2007 – Oct 26, 2007	$3.83	$3.94	$3.83	$3.93
Oct 29, 2007 – Nov 2, 2007	$3.94	$3.96	$3.80	$3.81
Nov 5, 2007 – Nov 9, 2007	$3.77	$3.82	$3.62	$3.66
Nov 12, 2007 – Nov 16, 2007	$3.66	$3.74	$3.62	$3.66
Nov 19, 2007 – Nov 23, 2007	$3.63	$3.65	$3.53	$3.59
Nov 26, 2007 – Nov 30, 2007	$3.60	$3.74	$3.51	$3.70
Dec 3, 2007 – Dec 7, 2007	$3.69	$3.79	$3.65	$3.79
Dec 10, 2007 – Dec 14, 2007	$3.79	$3.81	$3.66	$3.68
Dec 17, 2007 – Dec 21, 2007	$3.65	$3.73	$3.62	$3.70
Dec 24, 2007 – Dec 28, 2007	$3.75	$3.89	$3.74	$3.79
Dec 31, 2007 – Jan 4, 2008	$3.80	$3.89	$3.72	$3.73
Jan 7, 2008 – Jan 11, 2008	$3.75	$3.81	$3.69	$3.76
Jan 14, 2008 – Jan 18, 2008	$3.76	$3.77	$3.49	$3.49
Jan 21, 2008 – Jan 25, 2008	$3.24	$3.66	$3.15	$3.58
Jan 28, 2008 – Feb 1, 2008	$3.57	$3.81	$3.55	$3.81
Feb 4, 2008 – Feb 8, 2008	$3.80	$3.80	$3.61	$3.67
Feb 11, 2008 – Feb 15, 2008	$3.69	$3.79	$3.63	$3.63
Feb 18, 2008 – Feb 22, 2008	$3.70	$3.70	$3.61	$3.66
Feb 25, 2008 – Feb 29, 2008	$3.64	$3.78	$3.63	$3.66
Mar 3, 2008 – Mar 7, 2008	$3.66	$3.66	$3.46	$3.48
Mar 10, 2008 – Mar 14, 2008	$3.47	$3.55	$3.40	$3.43
Mar 17, 2008 – Mar 20, 2008	$3.31	$3.49	$3.28	$3.42
Mar 24, 2008 – Mar 28, 2008	$3.43	$3.61	$3.43	$3.48
Mar 31, 2008 – Apr 4, 2008	$3.49	$3.66	$3.47	$3.62
Apr 7, 2008 – Apr 11, 2008	$3.63	$3.67	$3.49	$3.50
Apr 14, 2008 – Apr 18, 2008	$3.49	$3.62	$3.45	$3.61
Apr 21, 2008 – Apr 25, 2008	$3.60	$3.65	$3.56	$3.65
Apr 28, 2008 – May 2, 2008	$3.66	$3.73	$3.63	$3.70
May 5, 2008 – May 9, 2008	$3.68	$3.72	$3.64	$3.67
May 12, 2008 – May 16, 2008	$3.67	$3.76	$3.57	$3.75
May 19, 2008 – May 23, 2008	$3.74	$3.83	$3.63	$3.66
May 26, 2008 – May 30, 2008	$3.65	$3.73	$3.65	$3.72
Jun 2, 2008 – Jun 6, 2008	$3.72	$3.88	$3.61	$3.61
Jun 9, 2008 – Jun 13, 2008	$3.65	$3.74	$3.53	$3.58
Jun 16, 2008 – Jun 20, 2008	$3.57	$3.61	$3.45	$3.46
Jun 23, 2008 – Jun 27, 2008	$3.46	$3.46	$3.31	$3.32
Jun 30, 2008 – Jul 3, 2008	$3.34	$3.37	$3.24	$3.24
Jul 7, 2008 – Jul 11, 2008	$3.26	$3.27	$3.11	$3.16
Jul 14, 2008 – Jul 18, 2008	$3.18	$3.26	$3.01	$3.24
Jul 21, 2008 – Jul 25, 2008	$3.23	$3.33	$3.19	$3.22
Jul 28, 2008 – Aug 1, 2008	$3.22	$3.31	$3.16	$3.27
Aug 4, 2008 – Aug 8, 2008	$3.27	$3.34	$3.23	$3.34
Aug 11, 2008 – Aug 15, 2008	$3.35	$3.37	$3.28	$3.33
Aug 18, 2008 – Aug 22, 2008	$3.33	$3.33	$3.25	$3.30
Aug 25, 2008 – Aug 29, 2008	$3.28	$3.33	$3.23	$3.32
Sep 1, 2008 – Sep 5, 2008	$3.36	$3.37	$3.20	$3.24
Sep 8, 2008 – Sep 12, 2008	$3.30	$3.32	$3.15	$3.20
Sep 15, 2008 – Sep 19, 2008	$3.08	$3.13	$2.73	$3.08
Sep 22, 2008 – Sep 26, 2008	$3.07	$3.07	$2.86	$2.94
Sep 29, 2008 – Oct 3, 2008	$2.91	$2.92	$2.73	$2.77
Oct 6, 2008 – Oct 10, 2008	$2.68	$2.72	$1.77	$2.01
Oct 13, 2008 – Oct 17, 2008	$2.20	$3.88	$2.12	$2.38
Oct 20, 2008 – Oct 24, 2008	$2.40	$2.51	$2.13	$2.27
Oct 27, 2008 – Oct 31, 2008	$2.20	$2.54	$2.20	$2.52
Nov 3, 2008 – Nov 7, 2008	$2.49	$2.61	$2.33	$2.40
Nov 10, 2008 – Nov 14, 2008	$2.44	$2.46	$2.11	$2.22
Nov 17, 2008 – Nov 21, 2008	$2.16	$2.20	$1.75	$2.19
Nov 24, 2008 – Nov 28, 2008	$2.18	$2.22	$1.99	$2.21
Dec 1, 2008 – Dec 5, 2008	$2.10	$2.16	$1.98	$2.12
Dec 8, 2008 – Dec 12, 2008	$2.16	$2.26	$2.06	$2.15
Dec 15, 2008 – Dec 19, 2008	$2.14	$2.23	$2.06	$2.20
Dec 22, 2008 – Dec 26, 2008	$2.21	$2.27	$2.17	$2.27
Dec 29, 2008 – Jan 2, 2009	$2.28	$2.54	$2.25	$2.53
Jan 5, 2009 – Jan 9, 2009	$2.50	$2.63	$2.40	$2.50
Jan 12, 2009 – Jan 16, 2009	$2.46	$2.55	$2.30	$2.43
Jan 19, 2009 – Jan 23, 2009	$2.39	$2.43	$2.31	$2.40
Jan 26, 2009 – Jan 30, 2009	$2.41	$2.52	$2.35	$2.36
Feb 2, 2009 – Feb 6, 2009	$2.31	$2.50	$2.31	$2.48
Feb 9, 2009 – Feb 13, 2009	$2.45	$2.50	$2.36	$2.41
Feb 16, 2009 – Feb 20, 2009	$2.35	$2.35	$2.15	$2.19
Feb 23, 2009 – Feb 27, 2009	$2.19	$2.21	$2.05	$2.10
Mar 2, 2009 – Mar 6, 2009	$2.02	$2.06	$1.85	$1.89
Mar 9, 2009 – Mar 13, 2009	$1.85	$2.17	$1.81	$2.15
Mar 16, 2009 – Mar 20, 2009	$2.15	$2.26	$2.09	$2.14
Mar 23, 2009 – Mar 27, 2009	$2.19	$2.31	$2.19	$2.27
Mar 30, 2009 – Apr 3, 2009	$2.15	$2.37	$2.13	$2.34
Apr 6, 2009 – Apr 9, 2009	$2.29	$2.39	$2.22	$2.39
Apr 13, 2009 – Apr 17, 2009	$2.35	$2.43	$2.28	$2.42
Apr 20, 2009 – Apr 24, 2009	$2.38	$2.41	$2.29	$2.37
Apr 27, 2009 – May 1, 2009	$2.32	$2.44	$2.30	$2.43
May 4, 2009 – May 8, 2009	$2.42	$2.51	$2.41	$2.51
May 11, 2009 – May 15, 2009	$2.45	$2.48	$2.34	$2.38
May 18, 2009 – May 22, 2009	$2.39	$2.50	$2.37	$2.44
May 25, 2009 – May 29, 2009	$2.42	$2.50	$2.42	$2.50
Jun 1, 2009 – Jun 5, 2009	$2.52	$2.59	$2.51	$2.56
Jun 8, 2009 – Jun 12, 2009	$2.55	$2.60	$2.51	$2.57
Jun 15, 2009 – Jun 19, 2009	$2.55	$2.56	$2.47	$2.54
Jun 22, 2009 – Jun 26, 2009	$2.54	$2.58	$2.46	$2.57
Jun 29, 2009 – Jul 2, 2009	$2.58	$2.61	$2.54	$2.55
Jul 6, 2009 – Jul 10, 2009	$2.52	$2.55	$2.44	$2.45
Jul 13, 2009 – Jul 17, 2009	$2.47	$2.63	$2.46	$2.61
Jul 20, 2009 – Jul 24, 2009	$2.62	$2.76	$2.62	$2.75
Jul 27, 2009 – Jul 31, 2009	$2.75	$2.80	$2.72	$2.77
Aug 3, 2009 – Aug 7, 2009	$2.78	$2.85	$2.76	$2.84
Aug 10, 2009 – Aug 14, 2009	$2.82	$2.89	$2.79	$2.85
Aug 17, 2009 – Aug 21, 2009	$2.81	$2.92	$2.72	$2.91
Aug 24, 2009 – Aug 28, 2009	$2.91	$2.94	$2.83	$2.88
Aug 31, 2009 – Sep 4, 2009	$2.86	$2.91	$2.80	$2.91
Sep 7, 2009 – Sep 11, 2009	$2.92	$3.01	$2.90	$3.00
Sep 14, 2009 – Sep 18, 2009	$2.99	$3.08	$2.98	$3.07
Sep 21, 2009 – Sep 25, 2009	$3.06	$3.35	$2.99	$3.01
Sep 28, 2009 – Oct 2, 2009	$3.02	$3.11	$2.88	$2.96
Oct 5, 2009 – Oct 9, 2009	$2.95	$3.09	$2.94	$3.08
Oct 12, 2009 – Oct 16, 2009	$3.08	$3.14	$3.06	$3.11
Oct 19, 2009 – Oct 23, 2009	$3.12	$3.16	$3.09	$3.14
Oct 26, 2009 – Oct 30, 2009	$3.13	$3.15	$2.93	$2.96
Nov 2, 2009 – Nov 6, 2009	$2.96	$3.11	$2.94	$3.11
Nov 9, 2009 – Nov 13, 2009	$3.13	$3.22	$3.12	$3.17
Nov 16, 2009 – Nov 20, 2009	$3.23	$3.31	$3.13	$3.23
Nov 23, 2009 – Nov 27, 2009	$3.23	$3.26	$3.16	$3.20
Nov 30, 2009 – Dec 4, 2009	$3.21	$3.35	$3.19	$3.31
Dec 7, 2009 – Dec 11, 2009	$3.32	$3.38	$3.26	$3.38
Dec 14, 2009 – Dec 18, 2009	$3.38	$3.43	$3.34	$3.41
Dec 21, 2009 – Dec 24, 2009	$3.40	$3.62	$3.38	$3.55
Dec 28, 2009 – Dec 31, 2009	$3.57	$4.15	$3.32	$3.54
Jan 4, 2010 – Jan 8, 2010	$3.52	$3.59	$3.51	$3.54
Jan 11, 2010 – Jan 15, 2010	$3.55	$3.64	$3.54	$3.64
Jan 18, 2010 – Jan 22, 2010	$3.63	$3.70	$3.48	$3.54
Jan 25, 2010 – Jan 29, 2010	$3.55	$3.58	$3.32	$3.32
Feb 1, 2010 – Feb 5, 2010	$3.34	$3.54	$3.23	$3.38
Feb 8, 2010 – Feb 12, 2010	$3.27	$3.41	$3.20	$3.33
Feb 15, 2010 – Feb 19, 2010	$3.35	$3.53	$3.34	$3.50
Feb 22, 2010 – Feb 26, 2010	$3.50	$3.51	$3.37	$3.45
Mar 1, 2010 – Mar 5, 2010	$3.46	$3.55	$3.46	$3.55
Mar 8, 2010 – Mar 12, 2010	$3.53	$3.57	$3.51	$3.55
Mar 15, 2010 – Mar 19, 2010	$3.53	$3.63	$3.52	$3.57
Mar 22, 2010 – Mar 26, 2010	$3.56	$3.68	$3.55	$3.62
Mar 29, 2010 – Apr 1, 2010	$3.63	$3.72	$3.63	$3.69
Apr 5, 2010 – Apr 9, 2010	$3.70	$3.74	$3.68	$3.70
Apr 12, 2010 – Apr 16, 2010	$3.72	$3.77	$3.67	$3.69
Apr 19, 2010 – Apr 23, 2010	$3.68	$3.75	$3.64	$3.74
Apr 26, 2010 – Apr 30, 2010	$3.72	$3.76	$3.66	$3.71
May 3, 2010 – May 7, 2010	$3.72	$3.74	$2.99	$3.24
May 10, 2010 – May 14, 2010	$3.37	$3.49	$3.37	$3.40
May 17, 2010 – May 21, 2010	$3.41	$3.43	$3.09	$3.20
May 24, 2010 – May 28, 2010	$3.17	$3.26	$3.01	$3.24
May 31, 2010 – Jun 4, 2010	$3.21	$3.35	$3.17	$3.19
Jun 7, 2010 – Jun 11, 2010	$3.20	$3.28	$3.10	$3.28
Jun 14, 2010 – Jun 18, 2010	$3.32	$3.39	$3.29	$3.35
Jun 21, 2010 – Jun 25, 2010	$3.42	$3.42	$3.25	$3.27
Jun 28, 2010 – Jul 2, 2010	$3.26	$3.30	$3.05	$3.13
Jul 5, 2010 – Jul 9, 2010	$3.19	$3.33	$3.15	$3.33
Jul 12, 2010 – Jul 16, 2010	$3.30	$3.38	$3.23	$3.29
Jul 19, 2010 – Jul 23, 2010	$3.30	$3.65	$3.25	$3.47
Jul 26, 2010 – Jul 30, 2010	$3.49	$3.54	$3.46	$3.53
Aug 2, 2010 – Aug 6, 2010	$3.54	$3.60	$3.53	$3.60
Aug 9, 2010 – Aug 13, 2010	$3.60	$3.62	$3.48	$3.54
Aug 16, 2010 – Aug 20, 2010	$3.52	$3.60	$3.50	$3.56
Aug 23, 2010 – Aug 27, 2010	$3.57	$3.59	$3.46	$3.52
Aug 30, 2010 – Sep 3, 2010	$3.53	$3.63	$3.49	$3.61
Sep 6, 2010 – Sep 10, 2010	$3.61	$3.78	$3.57	$3.68
Sep 13, 2010 – Sep 17, 2010	$3.72	$3.81	$3.68	$3.76
Sep 20, 2010 – Sep 24, 2010	$3.76	$3.81	$3.64	$3.75
Sep 27, 2010 – Oct 1, 2010	$3.77	$3.84	$3.70	$3.84
Oct 4, 2010 – Oct 8, 2010	$3.84	$3.84	$3.75	$3.79
Oct 11, 2010 – Oct 15, 2010	$3.80	$3.85	$3.77	$3.80
Oct 18, 2010 – Oct 22, 2010	$3.78	$3.83	$3.72	$3.81
Oct 25, 2010 – Oct 29, 2010	$3.83	$3.86	$3.77	$3.85
Nov 1, 2010 – Nov 5, 2010	$3.85	$3.95	$3.80	$3.95
Nov 8, 2010 – Nov 12, 2010	$3.93	$3.94	$3.82	$3.82
Nov 15, 2010 – Nov 19, 2010	$3.83	$3.85	$3.68	$3.80
Nov 22, 2010 – Nov 26, 2010	$3.77	$3.82	$3.76	$3.80
Nov 29, 2010 – Dec 3, 2010	$3.79	$3.92	$3.75	$3.89
Dec 6, 2010 – Dec 10, 2010	$3.88	$3.92	$3.85	$3.92
Dec 13, 2010 – Dec 17, 2010	$3.94	$3.95	$3.79	$3.80
Dec 20, 2010 – Dec 23, 2010	$3.82	$4.11	$3.81	$4.06
Dec 27, 2010 – Dec 31, 2010	$4.04	$4.16	$3.98	$4.14
Jan 3, 2011 – Jan 7, 2011	$4.16	$4.25	$4.03	$4.15
Jan 10, 2011 – Jan 14, 2011	$4.12	$4.18	$4.08	$4.09
Jan 17, 2011 – Jan 21, 2011	$4.07	$4.09	$3.97	$4.02
Jan 24, 2011 – Jan 28, 2011	$4.01	$4.09	$4.00	$4.04
Jan 31, 2011 – Feb 4, 2011	$4.04	$4.10	$4.03	$4.09
Feb 7, 2011 – Feb 11, 2011	$4.10	$4.16	$4.08	$4.12
Feb 14, 2011 – Feb 18, 2011	$4.11	$4.18	$4.10	$4.17
Feb 21, 2011 – Feb 25, 2011	$4.16	$4.17	$4.05	$4.11
Feb 28, 2011 – Mar 4, 2011	$4.11	$4.14	$4.06	$4.09
Mar 7, 2011 – Mar 11, 2011	$4.09	$4.12	$4.01	$4.06
Mar 14, 2011 – Mar 18, 2011	$4.04	$4.05	$3.85	$3.97
Mar 21, 2011 – Mar 25, 2011	$3.99	$4.12	$3.99	$4.10
Mar 28, 2011 – Apr 1, 2011	$4.11	$4.21	$4.10	$4.19
Apr 4, 2011 – Apr 8, 2011	$4.20	$4.20	$4.16	$4.17
Apr 11, 2011 – Apr 15, 2011	$4.18	$4.19	$4.11	$4.14
Apr 18, 2011 – Apr 21, 2011	$4.12	$4.22	$4.08	$4.21
Apr 25, 2011 – Apr 29, 2011	$4.21	$4.30	$4.18	$4.29
May 2, 2011 – May 6, 2011	$4.29	$4.32	$4.18	$4.23
May 9, 2011 – May 13, 2011	$4.24	$4.27	$4.19	$4.21
May 16, 2011 – May 20, 2011	$4.19	$4.24	$4.15	$4.19
May 23, 2011 – May 27, 2011	$4.17	$4.24	$4.12	$4.24
May 30, 2011 – Jun 3, 2011	$4.27	$4.28	$4.12	$4.14
Jun 6, 2011 – Jun 10, 2011	$4.12	$4.15	$4.04	$4.06
Jun 13, 2011 – Jun 17, 2011	$4.04	$4.10	$3.99	$4.04
Jun 20, 2011 – Jun 24, 2011	$4.02	$4.13	$4.01	$4.05
Jun 27, 2011 – Jul 1, 2011	$4.06	$4.25	$4.05	$4.25
Jul 4, 2011 – Jul 8, 2011	$4.23	$4.29	$4.22	$4.28
Jul 11, 2011 – Jul 15, 2011	$4.23	$4.25	$4.15	$4.16
Jul 18, 2011 – Jul 22, 2011	$4.13	$4.25	$4.06	$4.23
Jul 25, 2011 – Jul 29, 2011	$4.19	$4.21	$3.92	$3.99
Aug 1, 2011 – Aug 5, 2011	$4.03	$4.03	$3.66	$3.74
Aug 8, 2011 – Aug 12, 2011	$3.69	$3.72	$3.37	$3.68
Aug 15, 2011 – Aug 19, 2011	$3.72	$3.83	$3.58	$3.60
Aug 22, 2011 – Aug 26, 2011	$3.66	$3.82	$3.58	$3.78
Aug 29, 2011 – Sep 2, 2011	$3.81	$3.93	$3.76	$3.81
Sep 5, 2011 – Sep 9, 2011	$3.71	$3.98	$3.70	$3.89
Sep 12, 2011 – Sep 16, 2011	$3.86	$3.88	$3.67	$3.81
Sep 19, 2011 – Sep 23, 2011	$3.75	$3.84	$3.48	$3.55
Sep 26, 2011 – Sep 30, 2011	$3.58	$3.74	$3.54	$3.54
Oct 3, 2011 – Oct 7, 2011	$3.51	$3.59	$3.29	$3.54
Oct 10, 2011 – Oct 14, 2011	$3.58	$3.75	$3.58	$3.74
Oct 17, 2011 – Oct 21, 2011	$3.74	$3.80	$3.67	$3.74
Oct 24, 2011 – Oct 28, 2011	$3.77	$3.92	$3.73	$3.92
Oct 31, 2011 – Nov 4, 2011	$3.86	$3.87	$3.72	$3.82
Nov 7, 2011 – Nov 11, 2011	$3.81	$3.87	$3.72	$3.82
Nov 14, 2011 – Nov 18, 2011	$3.81	$3.84	$3.70	$3.71
Nov 21, 2011 – Nov 25, 2011	$3.66	$3.68	$3.60	$3.61
Nov 28, 2011 – Dec 2, 2011	$3.67	$3.86	$3.66	$3.83
Dec 5, 2011 – Dec 9, 2011	$3.87	$3.89	$3.79	$3.84
Dec 12, 2011 – Dec 16, 2011	$3.81	$3.83	$3.70	$3.70
Dec 19, 2011 – Dec 23, 2011	$3.72	$3.83	$3.68	$3.82
Dec 26, 2011 – Dec 30, 2011	$3.85	$3.87	$3.79	$3.84
Jan 2, 2012 – Jan 6, 2012	$3.89	$3.93	$3.84	$3.92
Jan 9, 2012 – Jan 13, 2012	$3.91	$4.00	$3.91	$3.98
Jan 16, 2012 – Jan 20, 2012	$4.02	$4.06	$3.98	$4.05
Jan 23, 2012 – Jan 27, 2012	$4.09	$4.14	$4.06	$4.10
Jan 30, 2012 – Feb 3, 2012	$4.07	$4.19	$4.04	$4.17
Feb 6, 2012 – Feb 10, 2012	$4.16	$4.24	$4.16	$4.18
Feb 13, 2012 – Feb 17, 2012	$4.23	$4.24	$4.18	$4.22
Feb 20, 2012 – Feb 24, 2012	$4.24	$4.30	$4.22	$4.30
Feb 27, 2012 – Mar 2, 2012	$4.27	$4.33	$4.26	$4.28
Mar 5, 2012 – Mar 9, 2012	$4.27	$4.30	$4.19	$4.29
Mar 12, 2012 – Mar 16, 2012	$4.29	$4.36	$4.27	$4.34
Mar 19, 2012 – Mar 23, 2012	$4.34	$4.36	$4.29	$4.32
Mar 26, 2012 – Mar 30, 2012	$4.33	$4.40	$4.31	$4.36
Apr 2, 2012 – Apr 5, 2012	$4.36	$4.40	$4.31	$4.33
Apr 9, 2012 – Apr 13, 2012	$4.27	$4.31	$4.22	$4.26
Apr 16, 2012 – Apr 20, 2012	$4.27	$4.32	$4.24	$4.29
Apr 23, 2012 – Apr 27, 2012	$4.25	$4.37	$4.23	$4.37
Apr 30, 2012 – May 4, 2012	$4.35	$4.40	$4.29	$4.32
May 7, 2012 – May 11, 2012	$4.30	$4.34	$4.22	$4.28
May 14, 2012 – May 18, 2012	$4.25	$4.26	$4.06	$4.06
May 21, 2012 – May 25, 2012	$4.06	$4.17	$4.06	$4.17
May 28, 2012 – Jun 1, 2012	$4.19	$4.21	$4.04	$4.05
Jun 4, 2012 – Jun 8, 2012	$4.06	$4.15	$4.01	$4.14
Jun 11, 2012 – Jun 15, 2012	$4.16	$4.20	$4.11	$4.20
Jun 18, 2012 – Jun 22, 2012	$4.19	$4.32	$4.18	$4.28
Jun 25, 2012 – Jun 29, 2012	$4.25	$4.33	$4.20	$4.33
Jul 2, 2012 – Jul 6, 2012	$4.32	$4.37	$4.29	$4.35
Jul 9, 2012 – Jul 13, 2012	$4.33	$4.39	$4.19	$4.32
Jul 16, 2012 – Jul 20, 2012	$4.31	$4.38	$4.27	$4.34
Jul 23, 2012 – Jul 27, 2012	$4.27	$4.37	$4.25	$4.37
Jul 30, 2012 – Aug 3, 2012	$4.35	$4.41	$4.34	$4.40
Aug 6, 2012 – Aug 10, 2012	$4.40	$4.44	$4.38	$4.43
Aug 13, 2012 – Aug 17, 2012	$4.41	$4.48	$4.41	$4.48
Aug 20, 2012 – Aug 24, 2012	$4.47	$4.52	$4.41	$4.43
Aug 27, 2012 – Aug 31, 2012	$4.43	$4.45	$4.30	$4.42
Sep 3, 2012 – Sep 7, 2012	$4.41	$4.50	$4.39	$4.49
Sep 10, 2012 – Sep 14, 2012	$4.47	$4.58	$4.46	$4.56
Sep 17, 2012 – Sep 21, 2012	$4.55	$4.63	$4.54	$4.59
Sep 24, 2012 – Sep 28, 2012	$4.60	$4.64	$4.53	$4.58
Oct 1, 2012 – Oct 5, 2012	$4.60	$4.64	$4.57	$4.60
Oct 8, 2012 – Oct 12, 2012	$4.59	$4.65	$4.58	$4.60
Oct 15, 2012 – Oct 19, 2012	$4.62	$4.67	$4.58	$4.62
Oct 22, 2012 – Oct 26, 2012	$4.61	$4.63	$4.46	$4.50
Oct 29, 2012 – Nov 2, 2012	$4.51	$4.57	$4.45	$4.55
Nov 5, 2012 – Nov 9, 2012	$4.52	$4.58	$4.39	$4.39
Nov 12, 2012 – Nov 16, 2012	$4.39	$4.43	$4.09	$4.25
Nov 19, 2012 – Nov 23, 2012	$4.31	$4.47	$4.29	$4.47
Nov 26, 2012 – Nov 30, 2012	$4.43	$4.49	$4.39	$4.48
Dec 3, 2012 – Dec 7, 2012	$4.48	$4.49	$4.40	$4.43
Dec 10, 2012 – Dec 14, 2012	$4.44	$4.47	$4.38	$4.43
Dec 17, 2012 – Dec 21, 2012	$4.41	$4.56	$4.41	$4.54
Dec 24, 2012 – Dec 28, 2012	$4.52	$4.57	$4.42	$4.44
Dec 31, 2012 – Jan 4, 2013	$4.50	$4.66	$4.46	$4.65
Jan 7, 2013 – Jan 11, 2013	$4.64	$4.77	$4.64	$4.73
Jan 14, 2013 – Jan 18, 2013	$4.74	$4.78	$4.68	$4.76
Jan 21, 2013 – Jan 25, 2013	$4.77	$4.85	$4.76	$4.81
Jan 28, 2013 – Feb 1, 2013	$4.82	$4.84	$4.78	$4.83
Feb 4, 2013 – Feb 8, 2013	$4.82	$4.86	$4.77	$4.86
Feb 11, 2013 – Feb 15, 2013	$4.86	$4.92	$4.84	$4.89
Feb 18, 2013 – Feb 22, 2013	$4.88	$4.93	$4.82	$4.89
Feb 25, 2013 – Mar 1, 2013	$4.91	$4.91	$4.79	$4.89
Mar 4, 2013 – Mar 8, 2013	$4.86	$4.94	$4.86	$4.92
Mar 11, 2013 – Mar 15, 2013	$4.94	$5.08	$4.84	$5.07
Mar 18, 2013 – Mar 22, 2013	$5.03	$5.06	$4.93	$5.04
Mar 25, 2013 – Mar 28, 2013	$5.04	$5.06	$5.00	$5.00
Apr 1, 2013 – Apr 5, 2013	$5.00	$5.02	$4.91	$4.95
Apr 8, 2013 – Apr 12, 2013	$4.93	$5.09	$4.93	$5.07
Apr 15, 2013 – Apr 19, 2013	$5.06	$5.06	$4.93	$4.94
Apr 22, 2013 – Apr 26, 2013	$4.95	$5.05	$4.91	$5.05
Apr 29, 2013 – May 3, 2013	$5.05	$5.11	$5.03	$5.09
May 6, 2013 – May 10, 2013	$5.08	$5.16	$5.07	$5.15
May 13, 2013 – May 17, 2013	$5.14	$5.20	$5.13	$5.19
May 20, 2013 – May 24, 2013	$5.19	$5.26	$5.14	$5.17
May 27, 2013 – May 31, 2013	$5.21	$5.24	$5.09	$5.09
Jun 3, 2013 – Jun 7, 2013	$5.08	$5.12	$4.99	$5.10
Jun 10, 2013 – Jun 14, 2013	$5.11	$5.12	$4.99	$5.04
Jun 17, 2013 – Jun 21, 2013	$5.10	$5.14	$4.87	$4.90
Jun 24, 2013 – Jun 28, 2013	$4.83	$5.03	$4.79	$5.00
Jul 1, 2013 – Jul 5, 2013	$4.99	$5.06	$4.92	$5.01
Jul 8, 2013 – Jul 12, 2013	$5.01	$5.12	$5.01	$5.10
Jul 15, 2013 – Jul 19, 2013	$5.09	$5.14	$5.08	$5.11
Jul 22, 2013 – Jul 26, 2013	$5.11	$5.16	$5.10	$5.14
Jul 29, 2013 – Aug 2, 2013	$5.12	$5.18	$5.10	$5.16
Aug 5, 2013 – Aug 9, 2013	$5.14	$5.21	$5.11	$5.18
Aug 12, 2013 – Aug 16, 2013	$5.16	$5.20	$5.06	$5.07
Aug 19, 2013 – Aug 23, 2013	$5.07	$5.08	$5.01	$5.05
Aug 26, 2013 – Aug 30, 2013	$5.05	$5.09	$4.93	$4.94
Sep 2, 2013 – Sep 6, 2013	$4.97	$5.01	$4.94	$4.99
Sep 9, 2013 – Sep 13, 2013	$4.99	$5.07	$4.99	$5.05
Sep 16, 2013 – Sep 20, 2013	$5.08	$5.16	$5.04	$5.11
Sep 23, 2013 – Sep 27, 2013	$5.09	$5.10	$5.04	$5.07
Sep 30, 2013 – Oct 4, 2013	$5.00	$5.11	$4.97	$4.98
Oct 7, 2013 – Oct 11, 2013	$4.97	$5.07	$4.92	$5.06
Oct 14, 2013 – Oct 18, 2013	$5.05	$5.16	$5.03	$5.16
Oct 21, 2013 – Oct 25, 2013	$5.13	$5.21	$5.13	$5.19
Oct 28, 2013 – Nov 1, 2013	$5.19	$5.29	$5.18	$5.28
Nov 4, 2013 – Nov 8, 2013	$5.30	$5.32	$5.21	$5.26
Nov 11, 2013 – Nov 15, 2013	$5.27	$5.33	$5.20	$5.32
Nov 18, 2013 – Nov 22, 2013	$5.32	$5.35	$5.27	$5.34
Nov 25, 2013 – Nov 29, 2013	$5.34	$5.40	$5.30	$5.34
Dec 2, 2013 – Dec 6, 2013	$5.35	$5.37	$5.29	$5.33
Dec 9, 2013 – Dec 13, 2013	$5.34	$5.35	$5.22	$5.23
Dec 16, 2013 – Dec 20, 2013	$5.25	$5.41	$5.25	$5.39
Dec 23, 2013 – Dec 27, 2013	$5.45	$5.53	$5.41	$5.50
Dec 30, 2013 – Jan 3, 2014	$5.53	$5.53	$5.40	$5.42
Jan 6, 2014 – Jan 10, 2014	$5.47	$5.52	$5.40	$5.50
Jan 13, 2014 – Jan 17, 2014	$5.51	$5.52	$5.45	$5.50
Jan 20, 2014 – Jan 24, 2014	$5.51	$5.53	$5.34	$5.35
Jan 27, 2014 – Jan 31, 2014	$5.38	$5.38	$5.26	$5.31
Feb 3, 2014 – Feb 7, 2014	$5.33	$5.33	$5.19	$5.33
Feb 10, 2014 – Feb 14, 2014	$5.30	$5.46	$5.30	$5.42
Feb 17, 2014 – Feb 21, 2014	$5.41	$5.43	$5.38	$5.41
Feb 24, 2014 – Feb 28, 2014	$5.42	$5.47	$5.40	$5.45
Mar 3, 2014 – Mar 7, 2014	$5.42	$5.51	$5.40	$5.46
Mar 10, 2014 – Mar 14, 2014	$5.48	$5.51	$5.42	$5.44
Mar 17, 2014 – Mar 21, 2014	$5.46	$5.61	$5.46	$5.51
Mar 24, 2014 – Mar 28, 2014	$5.51	$5.56	$5.48	$5.53
Mar 31, 2014 – Apr 4, 2014	$5.58	$5.75	$5.57	$5.62
Apr 7, 2014 – Apr 11, 2014	$5.64	$5.64	$5.52	$5.54
Apr 14, 2014 – Apr 17, 2014	$5.56	$5.73	$5.55	$5.71
Apr 21, 2014 – Apr 25, 2014	$5.70	$5.79	$5.70	$5.73
Apr 28, 2014 – May 2, 2014	$5.77	$5.83	$5.71	$5.79
May 5, 2014 – May 9, 2014	$5.79	$5.84	$5.78	$5.80
May 12, 2014 – May 16, 2014	$5.83	$5.88	$5.81	$5.83
May 19, 2014 – May 23, 2014	$5.83	$5.91	$5.81	$5.89
May 26, 2014 – May 30, 2014	$5.90	$5.97	$5.89	$5.97
Jun 2, 2014 – Jun 6, 2014	$5.99	$6.09	$5.96	$6.05
Jun 9, 2014 – Jun 13, 2014	$6.04	$6.10	$5.99	$6.05
Jun 16, 2014 – Jun 20, 2014	$6.05	$6.19	$6.03	$6.19
Jun 23, 2014 – Jun 27, 2014	$6.23	$6.23	$6.13	$6.17
Jun 30, 2014 – Jul 3, 2014	$6.19	$6.20	$6.14	$6.19
Jul 7, 2014 – Jul 11, 2014	$6.17	$6.22	$6.11	$6.18
Jul 14, 2014 – Jul 18, 2014	$6.24	$6.25	$6.12	$6.19
Jul 21, 2014 – Jul 25, 2014	$6.19	$6.23	$6.15	$6.19
Jul 28, 2014 – Aug 1, 2014	$6.21	$6.21	$5.96	$5.97
Aug 4, 2014 – Aug 8, 2014	$5.96	$5.99	$5.88	$5.93
Aug 11, 2014 – Aug 15, 2014	$5.95	$6.11	$5.95	$6.10
Aug 18, 2014 – Aug 22, 2014	$6.16	$6.26	$6.12	$6.25
Aug 25, 2014 – Aug 29, 2014	$6.26	$6.29	$6.23	$6.28
Sep 1, 2014 – Sep 5, 2014	$6.31	$6.34	$6.26	$6.34
Sep 8, 2014 – Sep 12, 2014	$6.34	$6.34	$6.17	$6.22
Sep 15, 2014 – Sep 19, 2014	$6.24	$6.31	$6.20	$6.28
Sep 22, 2014 – Sep 26, 2014	$6.28	$6.29	$6.15	$6.18
Sep 29, 2014 – Oct 3, 2014	$6.16	$6.22	$6.06	$6.15
Oct 6, 2014 – Oct 10, 2014	$6.18	$6.19	$5.98	$5.99
Oct 13, 2014 – Oct 17, 2014	$5.99	$6.00	$5.24	$5.88
Oct 20, 2014 – Oct 24, 2014	$5.89	$6.19	$5.88	$6.17
Oct 27, 2014 – Oct 31, 2014	$6.17	$6.35	$6.14	$6.28
Nov 3, 2014 – Nov 7, 2014	$6.30	$6.35	$6.26	$6.34
Nov 10, 2014 – Nov 14, 2014	$6.35	$6.37	$6.28	$6.32
Nov 17, 2014 – Nov 21, 2014	$6.32	$6.46	$6.31	$6.42
Nov 24, 2014 – Nov 28, 2014	$6.44	$6.46	$6.41	$6.43
Dec 1, 2014 – Dec 5, 2014	$6.42	$6.44	$6.37	$6.40
Dec 8, 2014 – Dec 12, 2014	$6.39	$6.44	$6.21	$6.21
Dec 15, 2014 – Dec 19, 2014	$6.25	$6.46	$6.00	$6.40
Dec 22, 2014 – Dec 26, 2014	$6.38	$6.50	$6.38	$6.48
Dec 29, 2014 – Jan 2, 2015	$6.47	$6.48	$6.25	$6.27
Jan 5, 2015 – Jan 9, 2015	$6.26	$6.42	$6.11	$6.35
Jan 12, 2015 – Jan 16, 2015	$6.33	$6.39	$6.11	$6.21
Jan 19, 2015 – Jan 23, 2015	$6.25	$6.36	$6.19	$6.34
Jan 26, 2015 – Jan 30, 2015	$6.33	$6.36	$6.17	$6.22
Feb 2, 2015 – Feb 6, 2015	$6.22	$6.35	$6.18	$6.29
Feb 9, 2015 – Feb 13, 2015	$6.29	$6.54	$6.27	$6.54
Feb 16, 2015 – Feb 20, 2015	$6.50	$6.50	$6.34	$6.43
Feb 23, 2015 – Feb 27, 2015	$6.45	$6.50	$6.42	$6.49
Mar 2, 2015 – Mar 6, 2015	$6.48	$6.53	$6.40	$6.40
Mar 9, 2015 – Mar 13, 2015	$6.38	$6.43	$6.32	$6.33
Mar 16, 2015 – Mar 20, 2015	$6.35	$6.50	$6.32	$6.47
Mar 23, 2015 – Mar 27, 2015	$6.45	$6.48	$6.30	$6.35
Mar 30, 2015 – Apr 2, 2015	$6.37	$6.43	$6.32	$6.36
Apr 6, 2015 – Apr 10, 2015	$6.32	$6.53	$6.32	$6.52
Apr 13, 2015 – Apr 17, 2015	$6.53	$6.62	$6.49	$6.54
Apr 20, 2015 – Apr 24, 2015	$6.58	$6.71	$6.58	$6.68
Apr 27, 2015 – May 1, 2015	$6.68	$6.73	$6.65	$6.71
May 4, 2015 – May 8, 2015	$6.75	$6.75	$6.62	$6.68
May 11, 2015 – May 15, 2015	$6.65	$6.79	$6.60	$6.76
May 18, 2015 – May 22, 2015	$6.74	$6.93	$6.72	$6.80
May 25, 2015 – May 29, 2015	$6.79	$6.79	$6.70	$6.71
Jun 1, 2015 – Jun 5, 2015	$6.74	$6.76	$6.66	$6.67
Jun 8, 2015 – Jun 12, 2015	$6.67	$6.71	$6.62	$6.65
Jun 15, 2015 – Jun 19, 2015	$6.61	$6.78	$6.61	$6.75
Jun 22, 2015 – Jun 26, 2015	$6.78	$6.83	$6.59	$6.59
Jun 29, 2015 – Jul 2, 2015	$6.58	$6.58	$6.41	$6.51
Jul 6, 2015 – Jul 10, 2015	$6.48	$6.52	$6.38	$6.39
Jul 13, 2015 – Jul 17, 2015	$6.45	$6.62	$6.40	$6.57
Jul 20, 2015 – Jul 24, 2015	$6.55	$6.58	$6.41	$6.42
Jul 27, 2015 – Jul 31, 2015	$6.36	$6.49	$6.29	$6.49
Aug 3, 2015 – Aug 7, 2015	$6.48	$6.48	$6.28	$6.29
Aug 10, 2015 – Aug 14, 2015	$6.33	$6.41	$6.23	$6.34
Aug 17, 2015 – Aug 21, 2015	$6.31	$6.36	$5.88	$5.97
Aug 24, 2015 – Aug 28, 2015	$5.65	$6.05	$4.64	$6.02
Aug 31, 2015 – Sep 4, 2015	$5.98	$6.07	$5.83	$5.94
Sep 7, 2015 – Sep 11, 2015	$5.99	$6.07	$5.92	$5.96
Sep 14, 2015 – Sep 18, 2015	$5.96	$6.04	$5.89	$5.89
Sep 21, 2015 – Sep 25, 2015	$5.91	$5.98	$5.78	$5.90
Sep 28, 2015 – Oct 2, 2015	$5.87	$5.93	$5.64	$5.93
Oct 5, 2015 – Oct 9, 2015	$5.93	$6.16	$5.91	$6.11
Oct 12, 2015 – Oct 16, 2015	$6.08	$6.15	$6.03	$6.15
Oct 19, 2015 – Oct 23, 2015	$6.11	$6.32	$6.11	$6.30
Oct 26, 2015 – Oct 30, 2015	$6.33	$6.33	$6.20	$6.24
Nov 2, 2015 – Nov 6, 2015	$6.23	$6.31	$6.23	$6.27
Nov 9, 2015 – Nov 13, 2015	$6.25	$6.26	$6.04	$6.05
Nov 16, 2015 – Nov 20, 2015	$6.02	$6.25	$6.02	$6.23
Nov 23, 2015 – Nov 27, 2015	$6.23	$6.25	$6.17	$6.20
Nov 30, 2015 – Dec 4, 2015	$6.21	$6.28	$6.08	$6.24
Dec 7, 2015 – Dec 11, 2015	$6.21	$6.21	$5.99	$6.01
Dec 14, 2015 – Dec 18, 2015	$5.99	$6.20	$5.93	$6.08
Dec 21, 2015 – Dec 24, 2015	$6.16	$6.24	$6.08	$6.19
Dec 28, 2015 – Dec 31, 2015	$6.16	$6.24	$6.14	$6.18
Jan 4, 2016 – Jan 8, 2016	$6.06	$6.10	$5.79	$5.79
Jan 11, 2016 – Jan 15, 2016	$5.82	$5.82	$5.49	$5.52
Jan 18, 2016 – Jan 22, 2016	$5.56	$5.59	$5.19	$5.58
Jan 25, 2016 – Jan 29, 2016	$5.56	$5.72	$5.51	$5.70
Feb 1, 2016 – Feb 5, 2016	$5.67	$5.74	$5.53	$5.54
Feb 8, 2016 – Feb 12, 2016	$5.48	$5.50	$5.33	$5.50
Feb 15, 2016 – Feb 19, 2016	$5.56	$5.67	$5.51	$5.65
Feb 22, 2016 – Feb 26, 2016	$5.67	$5.78	$5.59	$5.77
Feb 29, 2016 – Mar 4, 2016	$5.75	$5.94	$5.74	$5.94
Mar 7, 2016 – Mar 11, 2016	$5.90	$6.00	$5.87	$6.00
Mar 14, 2016 – Mar 18, 2016	$5.98	$6.08	$5.92	$6.07
Mar 21, 2016 – Mar 24, 2016	$6.05	$6.08	$5.96	$5.99
Mar 28, 2016 – Apr 1, 2016	$6.02	$6.12	$5.98	$6.10
Apr 4, 2016 – Apr 8, 2016	$6.08	$6.09	$6.00	$6.06
Apr 11, 2016 – Apr 15, 2016	$6.08	$6.18	$6.04	$6.16
Apr 18, 2016 – Apr 22, 2016	$6.12	$6.29	$6.12	$6.22
Apr 25, 2016 – Apr 29, 2016	$6.20	$6.25	$6.12	$6.16
May 2, 2016 – May 6, 2016	$6.17	$6.19	$6.06	$6.10
May 9, 2016 – May 13, 2016	$6.10	$6.17	$6.02	$6.04
May 16, 2016 – May 20, 2016	$6.03	$6.13	$6.03	$6.09
May 23, 2016 – May 27, 2016	$6.09	$6.25	$6.09	$6.23
May 30, 2016 – Jun 3, 2016	$6.24	$6.30	$6.23	$6.30
Jun 6, 2016 – Jun 10, 2016	$6.29	$6.34	$6.28	$6.28
Jun 13, 2016 – Jun 17, 2016	$6.27	$6.29	$6.16	$6.22
Jun 20, 2016 – Jun 24, 2016	$6.29	$6.37	$6.08	$6.20
Jun 27, 2016 – Jul 1, 2016	$6.14	$6.42	$6.05	$6.32
Jul 4, 2016 – Jul 8, 2016	$6.31	$6.40	$6.24	$6.35
Jul 11, 2016 – Jul 15, 2016	$6.41	$6.47	$6.35	$6.42
Jul 18, 2016 – Jul 22, 2016	$6.43	$6.53	$6.43	$6.51
Jul 25, 2016 – Jul 29, 2016	$6.51	$6.54	$6.47	$6.51
Aug 1, 2016 – Aug 5, 2016	$6.52	$6.54	$6.42	$6.51
Aug 8, 2016 – Aug 12, 2016	$6.53	$6.55	$6.50	$6.53
Aug 15, 2016 – Aug 19, 2016	$6.52	$6.59	$6.49	$6.58
Aug 22, 2016 – Aug 26, 2016	$6.58	$6.74	$6.56	$6.71
Aug 29, 2016 – Sep 2, 2016	$6.70	$6.92	$6.66	$6.82
Sep 5, 2016 – Sep 9, 2016	$6.85	$6.85	$6.60	$6.60
Sep 12, 2016 – Sep 16, 2016	$6.58	$6.63	$6.48	$6.58
Sep 19, 2016 – Sep 23, 2016	$6.57	$6.77	$6.57	$6.67
Sep 26, 2016 – Sep 30, 2016	$6.67	$6.68	$6.56	$6.61
Oct 3, 2016 – Oct 7, 2016	$6.60	$6.74	$6.58	$6.65
Oct 10, 2016 – Oct 14, 2016	$6.67	$6.77	$6.58	$6.64
Oct 17, 2016 – Oct 21, 2016	$6.61	$6.73	$6.53	$6.69
Oct 24, 2016 – Oct 28, 2016	$6.74	$6.74	$6.57	$6.58
Oct 31, 2016 – Nov 4, 2016	$6.62	$6.62	$6.23	$6.24
Nov 7, 2016 – Nov 11, 2016	$6.30	$6.52	$6.30	$6.52
Nov 14, 2016 – Nov 18, 2016	$6.53	$6.61	$6.42	$6.57
Nov 21, 2016 – Nov 25, 2016	$6.57	$6.70	$6.57	$6.70
Nov 28, 2016 – Dec 2, 2016	$6.68	$6.70	$6.57	$6.57
Dec 5, 2016 – Dec 9, 2016	$6.58	$6.72	$6.58	$6.70
Dec 12, 2016 – Dec 16, 2016	$6.71	$6.91	$6.68	$6.84
Dec 19, 2016 – Dec 23, 2016	$6.85	$6.85	$6.76	$6.82
Dec 26, 2016 – Dec 30, 2016	$6.85	$6.87	$6.74	$6.80
Jan 2, 2017 – Jan 6, 2017	$6.81	$6.91	$6.78	$6.86
Jan 9, 2017 – Jan 13, 2017	$6.83	$6.97	$6.83	$6.87
Jan 16, 2017 – Jan 20, 2017	$6.88	$6.94	$6.85	$6.93
Jan 23, 2017 – Jan 27, 2017	$6.95	$7.04	$6.89	$6.99
Jan 30, 2017 – Feb 3, 2017	$7.00	$7.05	$6.94	$7.05
Feb 6, 2017 – Feb 10, 2017	$7.02	$7.09	$7.01	$7.07
Feb 13, 2017 – Feb 17, 2017	$7.06	$7.17	$7.06	$7.14
Feb 20, 2017 – Feb 24, 2017	$7.14	$7.23	$7.11	$7.19
Feb 27, 2017 – Mar 3, 2017	$7.18	$7.34	$7.17	$7.29
Mar 6, 2017 – Mar 10, 2017	$7.27	$7.29	$7.21	$7.27
Mar 13, 2017 – Mar 17, 2017	$7.27	$7.32	$7.21	$7.27
Mar 20, 2017 – Mar 24, 2017	$7.28	$7.41	$7.18	$7.18
Mar 27, 2017 – Mar 31, 2017	$7.16	$7.41	$7.15	$7.40
Apr 3, 2017 – Apr 7, 2017	$7.39	$7.42	$7.29	$7.42
Apr 10, 2017 – Apr 13, 2017	$7.42	$7.45	$7.36	$7.38
Apr 17, 2017 – Apr 21, 2017	$7.39	$7.45	$7.37	$7.44
Apr 24, 2017 – Apr 28, 2017	$7.49	$7.60	$7.48	$7.55
May 1, 2017 – May 5, 2017	$7.58	$7.59	$7.51	$7.55
May 8, 2017 – May 12, 2017	$7.55	$7.57	$7.49	$7.53
May 15, 2017 – May 19, 2017	$7.53	$7.59	$7.42	$7.50
May 22, 2017 – May 26, 2017	$7.53	$7.61	$7.53	$7.57
May 29, 2017 – Jun 2, 2017	$7.59	$7.65	$7.53	$7.65
Jun 5, 2017 – Jun 9, 2017	$7.64	$7.68	$7.57	$7.57
Jun 12, 2017 – Jun 16, 2017	$7.59	$7.69	$7.55	$7.68
Jun 19, 2017 – Jun 23, 2017	$7.71	$7.88	$7.59	$7.69
Jun 26, 2017 – Jun 30, 2017	$7.73	$7.77	$7.58	$7.65
Jul 3, 2017 – Jul 7, 2017	$7.66	$7.73	$7.65	$7.72
Jul 10, 2017 – Jul 14, 2017	$7.69	$7.83	$7.68	$7.81
Jul 17, 2017 – Jul 21, 2017	$7.83	$7.90	$7.78	$7.87
Jul 24, 2017 – Jul 28, 2017	$7.90	$7.93	$7.82	$7.84
Jul 31, 2017 – Aug 4, 2017	$7.87	$7.87	$7.77	$7.86
Aug 7, 2017 – Aug 11, 2017	$7.85	$7.90	$7.30	$7.57
Aug 14, 2017 – Aug 18, 2017	$7.67	$7.80	$7.67	$7.70
Aug 21, 2017 – Aug 25, 2017	$7.68	$7.74	$7.61	$7.69
Aug 28, 2017 – Sep 1, 2017	$7.77	$7.84	$7.67	$7.81
Sep 4, 2017 – Sep 8, 2017	$7.80	$7.81	$7.72	$7.75
Sep 11, 2017 – Sep 15, 2017	$7.77	$7.89	$7.77	$7.82
Sep 18, 2017 – Sep 22, 2017	$7.84	$7.93	$7.81	$7.92
Sep 25, 2017 – Sep 29, 2017	$7.92	$8.08	$7.88	$8.00
Oct 2, 2017 – Oct 6, 2017	$8.02	$8.07	$7.97	$8.02
Oct 9, 2017 – Oct 13, 2017	$8.05	$8.11	$8.01	$8.07
Oct 16, 2017 – Oct 20, 2017	$8.08	$8.18	$8.06	$8.18
Oct 23, 2017 – Oct 27, 2017	$8.19	$8.26	$8.11	$8.26
Oct 30, 2017 – Nov 3, 2017	$8.25	$8.31	$8.21	$8.31
Nov 6, 2017 – Nov 10, 2017	$8.35	$8.35	$8.13	$8.19
Nov 13, 2017 – Nov 17, 2017	$8.15	$8.19	$8.03	$8.17
Nov 20, 2017 – Nov 24, 2017	$8.20	$8.36	$8.15	$8.35
Nov 27, 2017 – Dec 1, 2017	$8.34	$8.40	$8.30	$8.36
Dec 4, 2017 – Dec 8, 2017	$8.41	$8.44	$8.28	$8.38
Dec 11, 2017 – Dec 15, 2017	$8.43	$8.62	$8.38	$8.60
Dec 18, 2017 – Dec 22, 2017	$8.63	$8.87	$8.58	$8.86
Dec 25, 2017 – Dec 29, 2017	$8.79	$8.91	$8.68	$8.76
Jan 1, 2018 – Jan 5, 2018	$8.80	$9.02	$8.71	$8.74
Jan 8, 2018 – Jan 12, 2018	$8.75	$8.91	$8.74	$8.77
Jan 15, 2018 – Jan 19, 2018	$8.85	$8.87	$8.75	$8.82
Jan 22, 2018 – Jan 26, 2018	$8.83	$8.87	$8.77	$8.83
Jan 29, 2018 – Feb 2, 2018	$8.76	$8.78	$8.42	$8.49
Feb 5, 2018 – Feb 9, 2018	$8.39	$8.41	$7.86	$8.02
Feb 12, 2018 – Feb 16, 2018	$8.06	$8.44	$8.06	$8.41
Feb 19, 2018 – Feb 23, 2018	$8.35	$8.40	$8.26	$8.37
Feb 26, 2018 – Mar 2, 2018	$8.43	$8.52	$8.18	$8.28
Mar 5, 2018 – Mar 9, 2018	$8.24	$8.51	$8.22	$8.51
Mar 12, 2018 – Mar 16, 2018	$8.52	$8.55	$8.34	$8.36
Mar 19, 2018 – Mar 23, 2018	$8.31	$8.37	$8.06	$8.06
Mar 26, 2018 – Mar 29, 2018	$8.13	$8.20	$7.94	$8.15
Apr 2, 2018 – Apr 6, 2018	$8.09	$8.26	$7.90	$8.23
Apr 9, 2018 – Apr 13, 2018	$8.21	$8.33	$8.13	$8.29
Apr 16, 2018 – Apr 20, 2018	$8.32	$8.41	$8.26	$8.32
Apr 23, 2018 – Apr 27, 2018	$8.34	$8.34	$8.15	$8.28
Apr 30, 2018 – May 4, 2018	$8.31	$8.33	$8.05	$8.26
May 7, 2018 – May 11, 2018	$8.28	$8.55	$8.25	$8.54
May 14, 2018 – May 18, 2018	$8.58	$8.59	$8.48	$8.53
May 21, 2018 – May 25, 2018	$8.58	$8.62	$8.44	$8.50
May 28, 2018 – Jun 1, 2018	$8.43	$8.61	$8.37	$8.57
Jun 4, 2018 – Jun 8, 2018	$8.64	$8.73	$8.57	$8.71
Jun 11, 2018 – Jun 15, 2018	$8.71	$8.96	$8.71	$8.91
Jun 18, 2018 – Jun 22, 2018	$8.89	$9.22	$8.83	$9.06
Jun 25, 2018 – Jun 29, 2018	$9.01	$9.04	$8.78	$8.83
Jul 2, 2018 – Jul 6, 2018	$8.75	$8.86	$8.69	$8.79
Jul 9, 2018 – Jul 13, 2018	$8.84	$8.99	$8.84	$8.97
Jul 16, 2018 – Jul 20, 2018	$9.02	$9.05	$8.92	$9.01
Jul 23, 2018 – Jul 27, 2018	$9.02	$9.18	$9.01	$9.15
Jul 30, 2018 – Aug 3, 2018	$9.16	$9.31	$9.08	$9.16
Aug 6, 2018 – Aug 10, 2018	$9.13	$9.19	$9.08	$9.14
Aug 13, 2018 – Aug 17, 2018	$9.16	$9.24	$9.09	$9.22
Aug 20, 2018 – Aug 24, 2018	$9.27	$9.27	$9.11	$9.19
Aug 27, 2018 – Aug 31, 2018	$9.22	$9.33	$9.20	$9.24
Sep 3, 2018 – Sep 7, 2018	$9.26	$9.30	$9.17	$9.17
Sep 10, 2018 – Sep 14, 2018	$9.23	$9.28	$9.18	$9.21
Sep 17, 2018 – Sep 21, 2018	$9.25	$9.29	$9.16	$9.27
Sep 24, 2018 – Sep 28, 2018	$9.27	$9.27	$9.11	$9.13
Oct 1, 2018 – Oct 5, 2018	$9.17	$9.23	$8.79	$8.94
Oct 8, 2018 – Oct 12, 2018	$8.94	$8.99	$8.42	$8.55
Oct 15, 2018 – Oct 19, 2018	$8.58	$8.81	$8.55	$8.70
Oct 22, 2018 – Oct 26, 2018	$8.73	$8.73	$8.24	$8.26
Oct 29, 2018 – Nov 2, 2018	$8.33	$8.39	$7.99	$8.29
Nov 5, 2018 – Nov 9, 2018	$8.30	$8.67	$8.28	$8.65
Nov 12, 2018 – Nov 16, 2018	$8.61	$8.61	$8.29	$8.41
Nov 19, 2018 – Nov 23, 2018	$8.42	$8.42	$8.16	$8.19
Nov 26, 2018 – Nov 30, 2018	$8.29	$8.52	$8.17	$8.49
Dec 3, 2018 – Dec 7, 2018	$8.63	$8.63	$8.10	$8.16
Dec 10, 2018 – Dec 14, 2018	$8.10	$8.13	$7.81	$7.84
Dec 17, 2018 – Dec 21, 2018	$7.80	$7.84	$7.21	$7.24
Dec 24, 2018 – Dec 28, 2018	$7.14	$7.59	$7.04	$7.58
Dec 31, 2018 – Jan 4, 2019	$7.55	$7.68	$7.45	$7.60
Jan 7, 2019 – Jan 11, 2019	$7.61	$8.02	$7.61	$8.02
Jan 14, 2019 – Jan 18, 2019	$7.99	$8.29	$7.96	$8.28
Jan 21, 2019 – Jan 25, 2019	$8.25	$8.26	$8.09	$8.20
Jan 28, 2019 – Feb 1, 2019	$8.10	$8.43	$8.10	$8.35
Feb 4, 2019 – Feb 8, 2019	$8.36	$8.49	$8.35	$8.44
Feb 11, 2019 – Feb 15, 2019	$8.45	$8.69	$8.45	$8.64
Feb 18, 2019 – Feb 22, 2019	$8.64	$8.82	$8.64	$8.69
Feb 25, 2019 – Mar 1, 2019	$8.74	$8.82	$8.67	$8.81
Mar 4, 2019 – Mar 8, 2019	$8.81	$8.82	$8.48	$8.52
Mar 11, 2019 – Mar 15, 2019	$8.54	$8.81	$8.54	$8.80
Mar 18, 2019 – Mar 22, 2019	$8.78	$9.01	$8.78	$8.78
Mar 25, 2019 – Mar 29, 2019	$8.81	$8.93	$8.64	$8.93
Apr 1, 2019 – Apr 5, 2019	$8.98	$9.04	$8.93	$8.98
Apr 8, 2019 – Apr 12, 2019	$8.96	$9.09	$8.96	$9.07
Apr 15, 2019 – Apr 18, 2019	$9.05	$9.14	$9.02	$9.07
Apr 22, 2019 – Apr 26, 2019	$9.06	$9.21	$9.04	$9.16
Apr 29, 2019 – May 3, 2019	$9.13	$9.20	$9.08	$9.15
May 6, 2019 – May 10, 2019	$9.05	$9.15	$8.93	$9.01
May 13, 2019 – May 17, 2019	$8.91	$9.15	$8.86	$9.03
May 20, 2019 – May 24, 2019	$8.97	$9.18	$8.85	$8.97
May 27, 2019 – May 31, 2019	$9.00	$9.00	$8.69	$8.71
Jun 3, 2019 – Jun 7, 2019	$8.74	$9.08	$8.64	$9.04
Jun 10, 2019 – Jun 14, 2019	$9.09	$9.27	$8.98	$9.19
Jun 17, 2019 – Jun 21, 2019	$9.23	$9.48	$9.13	$9.34
Jun 24, 2019 – Jun 28, 2019	$9.42	$9.67	$9.15	$9.67
Jul 1, 2019 – Jul 5, 2019	$9.70	$9.73	$9.54	$9.59
Jul 8, 2019 – Jul 12, 2019	$9.53	$9.90	$9.41	$9.86
Jul 15, 2019 – Jul 19, 2019	$9.88	$9.93	$9.64	$9.66
Jul 22, 2019 – Jul 26, 2019	$9.71	$9.90	$9.60	$9.76
Jul 29, 2019 – Aug 2, 2019	$9.75	$9.82	$9.50	$9.58
Aug 5, 2019 – Aug 9, 2019	$9.41	$9.56	$9.23	$9.52
Aug 12, 2019 – Aug 16, 2019	$9.49	$9.56	$9.20	$9.37
Aug 19, 2019 – Aug 23, 2019	$9.47	$9.56	$9.25	$9.26
Aug 26, 2019 – Aug 30, 2019	$9.32	$9.54	$9.26	$9.49
Sep 2, 2019 – Sep 6, 2019	$9.43	$9.76	$9.41	$9.74
Sep 9, 2019 – Sep 13, 2019	$9.76	$9.97	$9.73	$9.86
Sep 16, 2019 – Sep 20, 2019	$9.82	$10.00	$9.78	$9.85
Sep 23, 2019 – Sep 27, 2019	$9.82	$10.02	$9.78	$9.90
Sep 30, 2019 – Oct 4, 2019	$9.96	$10.04	$9.43	$9.69
Oct 7, 2019 – Oct 11, 2019	$9.66	$10.19	$9.54	$10.07
Oct 14, 2019 – Oct 18, 2019	$10.00	$10.05	$9.70	$9.92
Oct 21, 2019 – Oct 25, 2019	$9.97	$10.18	$9.80	$9.87
Oct 28, 2019 – Nov 1, 2019	$9.88	$10.03	$9.83	$9.99
Nov 4, 2019 – Nov 8, 2019	$10.00	$10.11	$9.98	$10.07
Nov 11, 2019 – Nov 15, 2019	$10.00	$10.28	$10.00	$10.23
Nov 18, 2019 – Nov 22, 2019	$10.24	$10.29	$10.09	$10.22
Nov 25, 2019 – Nov 29, 2019	$10.18	$10.23	$10.03	$10.07
Dec 2, 2019 – Dec 6, 2019	$10.10	$10.14	$9.75	$10.10
Dec 9, 2019 – Dec 13, 2019	$10.09	$10.29	$10.04	$10.28
Dec 16, 2019 – Dec 20, 2019	$10.31	$10.71	$10.29	$10.71
Dec 23, 2019 – Dec 27, 2019	$10.71	$10.76	$10.47	$10.73
Dec 30, 2019 – Jan 3, 2020	$10.76	$10.85	$10.50	$10.58
Jan 6, 2020 – Jan 10, 2020	$10.51	$10.70	$10.42	$10.61
Jan 13, 2020 – Jan 17, 2020	$10.66	$10.83	$10.63	$10.74
Jan 20, 2020 – Jan 24, 2020	$10.76	$10.98	$10.75	$10.78
Jan 27, 2020 – Jan 31, 2020	$10.61	$10.86	$10.58	$10.72
Feb 3, 2020 – Feb 7, 2020	$10.76	$10.96	$10.64	$10.95
Feb 10, 2020 – Feb 14, 2020	$10.89	$11.08	$10.79	$11.00
Feb 17, 2020 – Feb 21, 2020	$11.01	$11.11	$10.98	$10.98
Feb 24, 2020 – Feb 28, 2020	$10.83	$10.86	$9.07	$9.24
Mar 2, 2020 – Mar 6, 2020	$9.39	$10.19	$9.31	$9.63
Mar 9, 2020 – Mar 13, 2020	$9.32	$9.33	$7.17	$7.95
Mar 16, 2020 – Mar 20, 2020	$6.45	$8.21	$5.83	$6.63
Mar 23, 2020 – Mar 27, 2020	$6.80	$8.19	$5.89	$8.12
Mar 30, 2020 – Apr 3, 2020	$7.99	$8.38	$7.40	$7.44
Apr 6, 2020 – Apr 9, 2020	$7.65	$8.73	$7.63	$8.54
Apr 13, 2020 – Apr 17, 2020	$8.43	$8.70	$8.22	$8.64
Apr 20, 2020 – Apr 24, 2020	$8.48	$8.70	$8.35	$8.52
Apr 27, 2020 – May 1, 2020	$8.48	$8.84	$8.48	$8.54
May 4, 2020 – May 8, 2020	$8.43	$8.83	$8.41	$8.80
May 11, 2020 – May 15, 2020	$8.71	$8.89	$8.26	$8.50
May 18, 2020 – May 22, 2020	$8.71	$8.96	$8.65	$8.88
May 25, 2020 – May 29, 2020	$9.07	$9.14	$8.90	$9.04
Jun 1, 2020 – Jun 5, 2020	$9.03	$9.54	$9.03	$9.49
Jun 8, 2020 – Jun 12, 2020	$9.52	$9.75	$9.09	$9.25
Jun 15, 2020 – Jun 19, 2020	$9.05	$9.56	$9.05	$9.45
Jun 22, 2020 – Jun 26, 2020	$9.40	$9.57	$9.09	$9.18
Jun 29, 2020 – Jul 2, 2020	$9.17	$9.68	$9.10	$9.61
Jul 6, 2020 – Jul 10, 2020	$9.69	$9.77	$9.56	$9.76
Jul 13, 2020 – Jul 17, 2020	$9.80	$9.84	$9.50	$9.80
Jul 20, 2020 – Jul 24, 2020	$9.78	$9.94	$9.67	$9.70
Jul 27, 2020 – Jul 31, 2020	$9.72	$9.82	$9.58	$9.74
Aug 3, 2020 – Aug 7, 2020	$9.75	$10.01	$9.75	$9.95
Aug 10, 2020 – Aug 14, 2020	$9.95	$10.21	$9.83	$10.18
Aug 17, 2020 – Aug 21, 2020	$10.26	$10.33	$10.04	$10.18
Aug 24, 2020 – Aug 28, 2020	$10.25	$10.38	$10.18	$10.38
Aug 31, 2020 – Sep 4, 2020	$10.43	$10.47	$9.78	$10.00
Sep 7, 2020 – Sep 11, 2020	$9.90	$10.15	$9.77	$9.92
Sep 14, 2020 – Sep 18, 2020	$9.99	$10.22	$9.85	$9.92
Sep 21, 2020 – Sep 25, 2020	$10.00	$10.09	$9.57	$9.71
Sep 28, 2020 – Oct 2, 2020	$9.89	$10.23	$9.85	$10.05
Oct 5, 2020 – Oct 9, 2020	$10.06	$10.46	$10.00	$10.39
Oct 12, 2020 – Oct 16, 2020	$10.39	$10.56	$10.22	$10.26
Oct 19, 2020 – Oct 23, 2020	$10.27	$10.38	$10.02	$10.29
Oct 26, 2020 – Oct 30, 2020	$10.21	$10.24	$9.56	$9.61
Nov 2, 2020 – Nov 6, 2020	$9.66	$10.38	$9.66	$10.35
Nov 9, 2020 – Nov 13, 2020	$10.70	$10.84	$10.41	$10.76
Nov 16, 2020 – Nov 20, 2020	$10.83	$11.15	$10.82	$10.87
Nov 23, 2020 – Nov 27, 2020	$10.94	$11.03	$10.81	$11.00
Nov 30, 2020 – Dec 4, 2020	$10.91	$11.25	$10.89	$11.25
Dec 7, 2020 – Dec 11, 2020	$11.22	$11.39	$11.12	$11.29
Dec 14, 2020 – Dec 18, 2020	$11.37	$11.62	$11.29	$11.52
Dec 21, 2020 – Dec 24, 2020	$11.34	$11.61	$11.34	$11.50
Dec 28, 2020 – Dec 31, 2020	$11.53	$12.08	$11.52	$11.97
Jan 4, 2021 – Jan 8, 2021	$11.98	$12.02	$11.24	$11.88
Jan 11, 2021 – Jan 15, 2021	$11.78	$11.96	$11.62	$11.71
Jan 18, 2021 – Jan 22, 2021	$11.83	$12.02	$11.76	$11.95
Jan 25, 2021 – Jan 29, 2021	$11.90	$12.02	$11.30	$11.45
Feb 1, 2021 – Feb 5, 2021	$11.50	$12.05	$11.48	$12.01
Feb 8, 2021 – Feb 12, 2021	$12.00	$12.23	$11.98	$12.22
Feb 15, 2021 – Feb 19, 2021	$12.21	$12.39	$12.17	$12.31
Feb 22, 2021 – Feb 26, 2021	$12.25	$12.37	$11.96	$12.10
Mar 1, 2021 – Mar 5, 2021	$12.14	$12.37	$11.89	$12.14
Mar 8, 2021 – Mar 12, 2021	$12.18	$12.64	$12.12	$12.64
Mar 15, 2021 – Mar 19, 2021	$12.67	$12.84	$12.60	$12.70
Mar 22, 2021 – Mar 26, 2021	$12.69	$12.80	$12.48	$12.73
Mar 29, 2021 – Apr 1, 2021	$12.77	$13.02	$12.67	$12.93
Apr 5, 2021 – Apr 9, 2021	$12.99	$13.41	$12.88	$13.38
Apr 12, 2021 – Apr 16, 2021	$13.37	$13.63	$13.37	$13.53
Apr 19, 2021 – Apr 23, 2021	$13.52	$13.60	$13.36	$13.45
Apr 26, 2021 – Apr 30, 2021	$13.43	$13.56	$13.34	$13.44
May 3, 2021 – May 7, 2021	$13.52	$13.72	$13.34	$13.69
May 10, 2021 – May 14, 2021	$13.79	$13.79	$13.13	$13.44
May 17, 2021 – May 21, 2021	$13.45	$13.77	$13.38	$13.70
May 24, 2021 – May 28, 2021	$13.79	$13.86	$13.60	$13.71
May 31, 2021 – Jun 4, 2021	$13.71	$13.76	$13.62	$13.75
Jun 7, 2021 – Jun 11, 2021	$13.75	$14.16	$13.68	$14.04
Jun 14, 2021 – Jun 18, 2021	$14.05	$14.17	$13.73	$13.82
Jun 21, 2021 – Jun 25, 2021	$13.84	$14.32	$13.82	$14.26
Jun 28, 2021 – Jul 2, 2021	$14.28	$14.58	$13.81	$14.50
Jul 5, 2021 – Jul 9, 2021	$14.50	$14.62	$14.13	$14.47
Jul 12, 2021 – Jul 16, 2021	$14.48	$14.65	$14.36	$14.50
Jul 19, 2021 – Jul 23, 2021	$14.40	$14.71	$14.14	$14.50
Jul 26, 2021 – Jul 30, 2021	$14.54	$14.88	$14.32	$14.41
Aug 2, 2021 – Aug 6, 2021	$14.49	$14.86	$14.26	$14.79
Aug 9, 2021 – Aug 13, 2021	$14.78	$15.05	$14.65	$14.88
Aug 16, 2021 – Aug 20, 2021	$14.89	$14.94	$14.32	$14.76
Aug 23, 2021 – Aug 27, 2021	$14.81	$14.95	$14.71	$14.86
Aug 30, 2021 – Sep 3, 2021	$14.94	$15.21	$14.80	$15.13
Sep 6, 2021 – Sep 10, 2021	$15.13	$15.55	$14.90	$14.93
Sep 13, 2021 – Sep 17, 2021	$14.98	$14.98	$14.60	$14.70
Sep 20, 2021 – Sep 24, 2021	$14.53	$14.93	$14.26	$14.62
Sep 27, 2021 – Oct 1, 2021	$14.59	$14.71	$13.97	$14.23
Oct 4, 2021 – Oct 8, 2021	$14.13	$14.74	$13.96	$14.45
Oct 11, 2021 – Oct 15, 2021	$14.41	$14.69	$14.32	$14.61
Oct 18, 2021 – Oct 22, 2021	$14.51	$15.02	$14.51	$14.97
Oct 25, 2021 – Oct 29, 2021	$14.98	$15.09	$14.84	$14.98
Nov 1, 2021 – Nov 5, 2021	$15.01	$15.34	$14.98	$15.25
Nov 8, 2021 – Nov 12, 2021	$15.32	$15.32	$15.07	$15.21
Nov 15, 2021 – Nov 19, 2021	$15.18	$15.30	$15.05	$15.07
Nov 22, 2021 – Nov 26, 2021	$15.13	$15.27	$13.38	$14.78
Nov 29, 2021 – Dec 3, 2021	$14.77	$14.99	$14.49	$14.58
Dec 6, 2021 – Dec 10, 2021	$14.69	$15.24	$14.44	$15.18
Dec 13, 2021 – Dec 17, 2021	$15.19	$15.23	$14.85	$15.23
Dec 20, 2021 – Dec 23, 2021	$15.15	$15.38	$14.88	$15.28
Dec 27, 2021 – Dec 31, 2021	$15.26	$16.01	$15.26	$15.39
Jan 3, 2022 – Jan 7, 2022	$15.54	$15.82	$15.10	$15.27
Jan 10, 2022 – Jan 14, 2022	$15.15	$15.70	$15.02	$15.46
Jan 17, 2022 – Jan 21, 2022	$15.31	$15.41	$14.33	$14.47
Jan 24, 2022 – Jan 28, 2022	$14.36	$14.40	$13.02	$14.35
Jan 31, 2022 – Feb 4, 2022	$14.35	$14.87	$14.30	$14.55
Feb 7, 2022 – Feb 11, 2022	$14.58	$15.20	$14.42	$14.71
Feb 14, 2022 – Feb 18, 2022	$14.64	$14.89	$14.38	$14.46
Feb 21, 2022 – Feb 25, 2022	$14.45	$14.55	$13.30	$14.35
Feb 28, 2022 – Mar 4, 2022	$14.16	$14.66	$14.16	$14.28
Mar 7, 2022 – Mar 11, 2022	$14.25	$14.28	$13.70	$13.91
Mar 14, 2022 – Mar 18, 2022	$13.87	$15.15	$13.49	$15.00
Mar 21, 2022 – Mar 25, 2022	$15.02	$15.12	$14.65	$14.93
Mar 28, 2022 – Apr 1, 2022	$14.85	$15.34	$14.66	$14.88
Apr 4, 2022 – Apr 8, 2022	$14.83	$15.16	$14.20	$14.39
Apr 11, 2022 – Apr 14, 2022	$14.39	$14.54	$14.22	$14.24
Apr 18, 2022 – Apr 22, 2022	$14.23	$14.66	$13.86	$13.96
Apr 25, 2022 – Apr 29, 2022	$13.88	$14.04	$13.44	$13.48
May 2, 2022 – May 6, 2022	$13.40	$13.95	$13.25	$13.34
May 9, 2022 – May 13, 2022	$13.20	$13.21	$12.15	$12.67
May 16, 2022 – May 20, 2022	$12.59	$13.02	$12.34	$12.51
May 23, 2022 – May 27, 2022	$12.55	$13.60	$12.43	$13.48
May 30, 2022 – Jun 3, 2022	$13.44	$13.68	$13.26	$13.37
Jun 6, 2022 – Jun 10, 2022	$13.41	$13.72	$12.82	$12.93
Jun 13, 2022 – Jun 17, 2022	$12.60	$12.67	$11.66	$11.84
Jun 20, 2022 – Jun 24, 2022	$11.89	$12.51	$11.78	$12.44
Jun 27, 2022 – Jul 1, 2022	$12.47	$12.65	$12.06	$12.22
Jul 4, 2022 – Jul 8, 2022	$12.09	$12.59	$11.99	$12.46
Jul 11, 2022 – Jul 15, 2022	$12.37	$12.42	$11.92	$12.33
Jul 18, 2022 – Jul 22, 2022	$12.45	$12.89	$12.22	$12.67
Jul 25, 2022 – Jul 29, 2022	$12.69	$13.24	$12.36	$13.23
Aug 1, 2022 – Aug 5, 2022	$13.17	$13.35	$12.99	$13.15
Aug 8, 2022 – Aug 12, 2022	$13.25	$13.60	$13.07	$13.58
Aug 15, 2022 – Aug 19, 2022	$13.51	$13.71	$13.27	$13.40
Aug 22, 2022 – Aug 26, 2022	$13.21	$13.36	$12.96	$12.98
Aug 29, 2022 – Sep 2, 2022	$12.87	$12.98	$12.39	$12.55
Sep 5, 2022 – Sep 9, 2022	$12.57	$12.86	$12.35	$12.79
Sep 12, 2022 – Sep 16, 2022	$12.92	$13.05	$12.15	$12.22
Sep 19, 2022 – Sep 23, 2022	$12.13	$12.46	$11.29	$11.46
Sep 26, 2022 – Sep 30, 2022	$11.42	$11.58	$10.97	$11.22
Oct 3, 2022 – Oct 7, 2022	$11.30	$11.85	$11.18	$11.27
Oct 10, 2022 – Oct 14, 2022	$11.30	$11.65	$10.99	$11.22
Oct 17, 2022 – Oct 21, 2022	$11.38	$11.69	$11.28	$11.54
Oct 24, 2022 – Oct 28, 2022	$11.61	$12.03	$11.54	$12.02
Oct 31, 2022 – Nov 4, 2022	$11.98	$12.08	$11.52	$11.67
Nov 7, 2022 – Nov 11, 2022	$11.76	$12.32	$11.61	$12.30
Nov 14, 2022 – Nov 18, 2022	$12.29	$12.46	$12.10	$12.32
Nov 21, 2022 – Nov 25, 2022	$12.32	$12.63	$12.25	$12.57
Nov 28, 2022 – Dec 2, 2022	$12.49	$12.85	$12.31	$12.67
Dec 5, 2022 – Dec 9, 2022	$12.54	$12.63	$12.27	$12.35
Dec 12, 2022 – Dec 16, 2022	$12.36	$12.74	$12.07	$12.15
Dec 19, 2022 – Dec 23, 2022	$12.15	$12.31	$11.85	$12.10
Dec 26, 2022 – Dec 30, 2022	$12.10	$12.28	$11.88	$12.27
Jan 2, 2023 – Jan 6, 2023	$12.28	$12.44	$12.06	$12.39
Jan 9, 2023 – Jan 13, 2023	$12.41	$12.85	$12.41	$12.84
Jan 16, 2023 – Jan 20, 2023	$12.80	$12.90	$12.46	$12.68
Jan 23, 2023 – Jan 27, 2023	$12.73	$13.15	$12.68	$13.10
Jan 30, 2023 – Feb 3, 2023	$12.96	$13.41	$12.86	$13.14
Feb 6, 2023 – Feb 10, 2023	$13.01	$13.22	$12.96	$13.12
Feb 13, 2023 – Feb 17, 2023	$13.19	$13.36	$13.05	$13.24
Feb 20, 2023 – Feb 24, 2023	$13.12	$13.13	$12.70	$12.85
Feb 27, 2023 – Mar 3, 2023	$12.95	$13.18	$12.83	$13.15
Mar 6, 2023 – Mar 10, 2023	$13.20	$13.31	$12.62	$12.67
Mar 13, 2023 – Mar 17, 2023	$12.56	$12.84	$12.41	$12.67
Mar 20, 2023 – Mar 24, 2023	$12.68	$13.14	$12.67	$12.79
Mar 27, 2023 – Mar 31, 2023	$12.87	$13.22	$12.61	$13.11
Apr 3, 2023 – Apr 6, 2023	$13.10	$13.29	$12.85	$13.08
Apr 10, 2023 – Apr 14, 2023	$13.09	$13.46	$13.07	$13.33
Apr 17, 2023 – Apr 21, 2023	$13.39	$13.47	$13.23	$13.31
Apr 24, 2023 – Apr 28, 2023	$13.35	$13.48	$12.99	$13.41
May 1, 2023 – May 5, 2023	$13.40	$13.48	$12.99	$13.28
May 8, 2023 – May 12, 2023	$13.30	$13.39	$13.05	$13.14
May 15, 2023 – May 19, 2023	$13.18	$13.41	$13.10	$13.34
May 22, 2023 – May 26, 2023	$13.36	$13.36	$12.94	$13.23
May 29, 2023 – Jun 2, 2023	$13.30	$13.65	$13.14	$13.65
Jun 5, 2023 – Jun 9, 2023	$13.67	$13.92	$13.53	$13.80
Jun 12, 2023 – Jun 16, 2023	$13.84	$14.26	$13.76	$13.92
Jun 19, 2023 – Jun 23, 2023	$13.87	$13.99	$13.80	$13.89
Jun 26, 2023 – Jun 30, 2023	$13.88	$14.27	$13.65	$14.16
Jul 3, 2023 – Jul 7, 2023	$14.25	$14.35	$13.95	$14.18
Jul 10, 2023 – Jul 14, 2023	$14.25	$14.52	$14.02	$14.23
Jul 17, 2023 – Jul 21, 2023	$14.27	$14.62	$14.23	$14.47
Jul 24, 2023 – Jul 28, 2023	$14.52	$14.81	$14.52	$14.75
Jul 31, 2023 – Aug 4, 2023	$14.80	$14.86	$14.41	$14.44
Aug 7, 2023 – Aug 11, 2023	$14.49	$14.73	$14.40	$14.48
Aug 14, 2023 – Aug 18, 2023	$14.50	$14.76	$14.15	$14.18
Aug 21, 2023 – Aug 25, 2023	$14.25	$14.40	$13.96	$14.07
Aug 28, 2023 – Sep 1, 2023	$14.12	$14.67	$14.09	$14.58
Sep 4, 2023 – Sep 8, 2023	$14.61	$14.69	$14.38	$14.64
Sep 11, 2023 – Sep 15, 2023	$14.70	$14.70	$14.30	$14.42
Sep 18, 2023 – Sep 22, 2023	$14.38	$14.54	$14.05	$14.06
Sep 25, 2023 – Sep 29, 2023	$14.04	$14.36	$13.84	$14.20
Oct 2, 2023 – Oct 6, 2023	$14.19	$14.31	$13.71	$14.06
Oct 9, 2023 – Oct 13, 2023	$14.09	$14.27	$13.98	$14.06
Oct 16, 2023 – Oct 20, 2023	$14.17	$14.29	$13.58	$13.66
Oct 23, 2023 – Oct 27, 2023	$13.62	$13.86	$13.03	$13.08
Oct 30, 2023 – Nov 3, 2023	$13.15	$14.07	$13.11	$14.05
Nov 6, 2023 – Nov 10, 2023	$14.14	$14.14	$13.73	$13.91
Nov 13, 2023 – Nov 17, 2023	$13.88	$14.21	$13.88	$14.15
Nov 20, 2023 – Nov 24, 2023	$14.14	$14.51	$14.14	$14.48
Nov 27, 2023 – Dec 1, 2023	$14.47	$14.62	$14.33	$14.52
Dec 4, 2023 – Dec 8, 2023	$14.47	$14.68	$14.39	$14.61
Dec 11, 2023 – Dec 15, 2023	$14.61	$14.95	$14.50	$14.75
Dec 18, 2023 – Dec 22, 2023	$14.79	$15.01	$14.68	$14.90
Dec 25, 2023 – Dec 29, 2023	$14.92	$15.55	$14.83	$15.30
Jan 1, 2024 – Jan 5, 2024	$15.13	$15.28	$14.72	$14.79
Jan 8, 2024 – Jan 12, 2024	$14.84	$15.14	$14.84	$15.05
Jan 15, 2024 – Jan 19, 2024	$15.02	$15.35	$14.94	$15.32
Jan 22, 2024 – Jan 26, 2024	$15.45	$15.55	$15.33	$15.44
Jan 29, 2024 – Feb 2, 2024	$15.53	$15.54	$15.18	$15.44
Feb 5, 2024 – Feb 9, 2024	$15.31	$15.60	$15.17	$15.57
Feb 12, 2024 – Feb 16, 2024	$15.51	$15.68	$15.37	$15.50
Feb 19, 2024 – Feb 23, 2024	$15.43	$15.78	$15.31	$15.71
Feb 26, 2024 – Mar 1, 2024	$15.71	$15.83	$15.50	$15.73
Mar 4, 2024 – Mar 8, 2024	$15.70	$15.81	$15.54	$15.63
Mar 11, 2024 – Mar 15, 2024	$15.60	$16.16	$15.58	$15.67
Mar 18, 2024 – Mar 22, 2024	$15.82	$16.11	$15.70	$15.97
Mar 25, 2024 – Mar 28, 2024	$15.92	$16.25	$15.86	$16.09
Apr 1, 2024 – Apr 5, 2024	$16.11	$16.22	$15.65	$15.81
Apr 8, 2024 – Apr 12, 2024	$15.90	$15.94	$15.56	$15.57
Apr 15, 2024 – Apr 19, 2024	$15.57	$15.69	$15.20	$15.23
Apr 22, 2024 – Apr 26, 2024	$15.31	$15.73	$15.31	$15.66
Apr 29, 2024 – May 3, 2024	$15.73	$15.77	$15.46	$15.74
May 6, 2024 – May 10, 2024	$15.81	$16.09	$15.80	$16.03
May 13, 2024 – May 17, 2024	$16.13	$16.36	$16.00	$16.26
May 20, 2024 – May 24, 2024	$16.27	$16.49	$16.09	$16.22
May 27, 2024 – May 31, 2024	$16.25	$16.31	$15.94	$16.17
Jun 3, 2024 – Jun 7, 2024	$16.23	$16.64	$16.10	$16.37
Jun 10, 2024 – Jun 14, 2024	$16.34	$16.77	$16.28	$16.67
Jun 17, 2024 – Jun 21, 2024	$16.63	$16.91	$16.62	$16.88
Jun 24, 2024 – Jun 28, 2024	$16.88	$17.42	$16.82	$17.27
Jul 1, 2024 – Jul 5, 2024	$17.27	$17.34	$16.92	$17.26
Jul 8, 2024 – Jul 12, 2024	$17.30	$17.56	$17.11	$17.44
Jul 15, 2024 – Jul 19, 2024	$17.54	$17.72	$17.04	$17.07
Jul 22, 2024 – Jul 26, 2024	$17.09	$17.36	$16.84	$17.04
Jul 29, 2024 – Aug 2, 2024	$17.09	$17.27	$16.52	$16.62
Aug 5, 2024 – Aug 9, 2024	$16.11	$16.60	$15.90	$16.53
Aug 12, 2024 – Aug 16, 2024	$16.57	$17.05	$16.52	$16.98
Aug 19, 2024 – Aug 23, 2024	$17.00	$17.38	$16.94	$17.34
Aug 26, 2024 – Aug 30, 2024	$17.44	$17.62	$17.35	$17.52
Sep 2, 2024 – Sep 6, 2024	$17.47	$17.54	$16.89	$16.93
Sep 9, 2024 – Sep 13, 2024	$17.01	$17.55	$16.94	$17.49
Sep 16, 2024 – Sep 20, 2024	$17.50	$17.83	$17.44	$17.66
Sep 23, 2024 – Sep 27, 2024	$17.67	$17.95	$17.62	$17.89
Sep 30, 2024 – Oct 4, 2024	$17.89	$18.20	$17.51	$17.65
Oct 7, 2024 – Oct 11, 2024	$17.60	$18.19	$17.58	$18.15
Oct 14, 2024 – Oct 18, 2024	$18.17	$18.27	$17.97	$18.16
Oct 21, 2024 – Oct 25, 2024	$18.18	$18.26	$17.91	$17.95
Oct 28, 2024 – Nov 1, 2024	$18.06	$18.06	$17.58	$17.61
Nov 4, 2024 – Nov 8, 2024	$17.56	$18.30	$17.50	$18.19
Nov 11, 2024 – Nov 15, 2024	$18.18	$18.39	$17.95	$18.00
Nov 18, 2024 – Nov 22, 2024	$17.95	$18.29	$17.95	$18.22
Nov 25, 2024 – Nov 29, 2024	$18.38	$18.53	$18.25	$18.38
Dec 2, 2024 – Dec 6, 2024	$18.45	$18.72	$18.42	$18.65
Dec 9, 2024 – Dec 13, 2024	$18.65	$18.74	$18.40	$18.52
Dec 16, 2024 – Dec 20, 2024	$18.58	$18.65	$17.87	$18.18
Dec 23, 2024 – Dec 27, 2024	$18.18	$18.66	$18.15	$18.43
Dec 30, 2024 – Jan 3, 2025	$18.43	$18.78	$18.22	$18.41
Jan 6, 2025 – Jan 10, 2025	$18.49	$18.60	$18.01	$18.18
Jan 13, 2025 – Jan 17, 2025	$18.06	$18.76	$17.98	$18.71
Jan 20, 2025 – Jan 24, 2025	$18.79	$18.90	$18.65	$18.83
Jan 27, 2025 – Jan 31, 2025	$18.58	$18.79	$18.43	$18.58
Feb 3, 2025 – Feb 7, 2025	$18.34	$18.79	$18.24	$18.58
Feb 10, 2025 – Feb 14, 2025	$18.66	$18.85	$18.62	$18.84
Feb 17, 2025 – Feb 21, 2025	$18.85	$18.96	$18.61	$18.61
Feb 24, 2025 – Feb 28, 2025	$18.64	$18.85	$18.19	$18.38
Mar 3, 2025 – Mar 7, 2025	$18.46	$18.51	$17.74	$17.96
Mar 10, 2025 – Mar 14, 2025	$17.70	$17.83	$17.16	$17.59
Mar 17, 2025 – Mar 21, 2025	$17.60	$17.90	$17.40	$17.70
Mar 24, 2025 – Mar 28, 2025	$17.87	$18.04	$17.22	$17.70
Mar 31, 2025 – Apr 4, 2025	$17.54	$17.89	$15.55	$15.70
Apr 7, 2025 – Apr 11, 2025	$13.85	$16.74	$13.71	$16.52
Apr 14, 2025 – Apr 17, 2025	$16.78	$16.89	$16.30	$16.55
Apr 21, 2025 – Apr 25, 2025	$16.41	$17.11	$15.96	$17.06
Apr 28, 2025 – May 2, 2025	$17.07	$17.65	$16.80	$17.57
May 5, 2025 – May 9, 2025	$17.46	$17.73	$17.30	$17.51
May 12, 2025 – May 16, 2025	$17.92	$18.08	$17.79	$18.00
May 19, 2025 – May 23, 2025	$17.87	$18.04	$17.55	$17.70
May 26, 2025 – May 30, 2025	$17.93	$18.08	$17.82	$18.03
Jun 2, 2025 – Jun 6, 2025	$17.95	$18.21	$17.90	$18.16
Jun 9, 2025 – Jun 13, 2025	$18.19	$18.42	$18.13	$18.23
Jun 16, 2025 – Jun 20, 2025	$18.19	$18.36	$18.08	$18.16
Jun 23, 2025 – Jun 27, 2025	$18.20	$19.03	$18.16	$19.03
Jun 30, 2025 – Jul 3, 2025	$19.12	$19.34	$18.88	$19.27
Jul 7, 2025 – Jul 11, 2025	$19.23	$19.33	$19.07	$19.28
Jul 14, 2025 – Jul 18, 2025	$19.22	$19.48	$19.14	$19.32
Jul 21, 2025 – Jul 25, 2025	$19.26	$19.53	$19.25	$19.53
Jul 28, 2025 – Aug 1, 2025	$19.52	$19.56	$19.03	$19.12
Aug 4, 2025 – Aug 8, 2025	$19.15	$19.58	$19.09	$19.52
Aug 11, 2025 – Aug 15, 2025	$19.45	$19.85	$19.45	$19.67
Aug 18, 2025 – Aug 22, 2025	$19.59	$19.76	$19.38	$19.65
Aug 25, 2025 – Aug 29, 2025	$19.65	$19.87	$19.55	$19.75
Sep 1, 2025 – Sep 5, 2025	$19.55	$19.96	$19.51	$19.84
Sep 8, 2025 – Sep 12, 2025	$19.87	$20.02	$19.77	$19.94
Sep 15, 2025 – Sep 19, 2025	$19.98	$20.19	$19.83	$20.14
Sep 22, 2025 – Sep 26, 2025	$20.17	$20.36	$19.90	$20.13
Sep 29, 2025 – Oct 3, 2025	$20.15	$20.60	$20.12	$20.42
Oct 6, 2025 – Oct 10, 2025	$20.48	$20.73	$20.03	$20.07
Oct 13, 2025 – Oct 17, 2025	$20.25	$20.59	$20.12	$20.25
Oct 20, 2025 – Oct 24, 2025	$20.30	$20.56	$20.14	$20.42
Oct 27, 2025 – Oct 31, 2025	$20.62	$20.83	$20.57	$20.76
Nov 3, 2025 – Nov 7, 2025	$20.84	$20.84	$20.13	$20.29
Nov 10, 2025 – Nov 14, 2025	$20.44	$20.75	$20.19	$20.38
Nov 17, 2025 – Nov 21, 2025	$20.40	$20.44	$19.74	$19.99
Nov 24, 2025 – Nov 28, 2025	$20.13	$20.76	$20.03	$20.73
Dec 1, 2025 – Dec 5, 2025	$20.61	$20.81	$20.43	$20.67
Dec 8, 2025 – Dec 12, 2025	$20.70	$20.77	$20.44	$20.48
Dec 15, 2025 – Dec 19, 2025	$20.55	$20.63	$20.23	$20.60
Dec 22, 2025 – Dec 26, 2025	$20.80	$21.06	$20.68	$21.05
Dec 29, 2025 – Jan 2, 2026	$20.93	$21.32	$20.86	$21.14
Jan 5, 2026 – Jan 9, 2026	$21.25	$21.43	$21.12	$21.33
Jan 12, 2026 – Jan 16, 2026	$21.32	$21.45	$21.14	$21.25
Jan 19, 2026 – Jan 23, 2026	$20.98	$21.26	$20.78	$21.08
Jan 26, 2026 – Jan 30, 2026	$21.18	$21.37	$20.98	$21.18
Feb 2, 2026 – Feb 6, 2026	$21.20	$21.40	$20.87	$21.27
Feb 9, 2026 – Feb 13, 2026	$21.27	$21.52	$21.07	$21.08
Feb 16, 2026 – Feb 20, 2026	$21.06	$21.28	$20.93	$21.24
Feb 23, 2026 – Feb 27, 2026	$21.27	$21.41	$20.87	$21.10
Mar 2, 2026 – Mar 6, 2026	$21.00	$21.18	$20.65	$20.70
Mar 9, 2026 – Mar 13, 2026	$20.51	$20.95	$20.23	$20.34
Mar 16, 2026 – Mar 20, 2026	$20.38	$20.70	$19.38	$19.68
Mar 23, 2026 – Mar 27, 2026	$19.86	$20.22	$19.26	$19.32
Mar 30, 2026 – Apr 2, 2026	$19.32	$20.42	$19.16	$20.23
Apr 6, 2026 – Apr 10, 2026	$20.16	$20.78	$19.92	$20.73
Apr 13, 2026 – Apr 17, 2026	$20.71	$21.73	$20.68	$21.68
Apr 20, 2026 – Apr 24, 2026	$21.63	$21.79	$21.48	$21.69
Apr 27, 2026 – May 1, 2026	$21.75	$22.08	$21.44	$21.96
May 4, 2026 – May 8, 2026	$21.97	$22.15	$21.74	$22.09
May 11, 2026 – May 15, 2026	$22.13	$22.39	$21.83	$22.11
May 18, 2026 – May 22, 2026	$22.09	$22.57	$21.91	$22.51
May 25, 2026 – May 29, 2026	$22.68	$22.74	$22.43	$22.73
Jun 1, 2026 – Jun 5, 2026	$23.13	$23.24	$22.46	$22.46
Jun 8, 2026 – Jun 12, 2026	$22.23	$22.37	$21.74	$22.04
Jun 15, 2026 – Jun 18, 2026	$22.18	$22.30	$21.94	$22.22
Jun 22, 2026 – Jun 26, 2026	$22.22	$22.22	$21.60	$21.69
Jun 29, 2026 – Jul 2, 2026	$21.86	$22.50	$21.80	$22.43
Jul 6, 2026 – Jul 10, 2026	$22.59	$22.69	$22.31	$22.60
Jul 13, 2026 – Jul 17, 2026	$22.54	$22.83	$22.49	$22.74
Jul 20, 2026 – Jul 24, 2026	$22.83	$22.87	$22.35	$22.37
Jul 27, 2026 – Jul 31, 2026	$22.60	$22.66	$22.28	$22.53
Aug 3, 2026 – Aug 7, 2026	$22.62	$23.61	$22.62	$23.35
Aug 10, 2026 – Aug 14, 2026	$23.45	$23.82	$23.41	$23.61
Aug 17, 2026 – Aug 21, 2026	$23.60	$23.60	$23.00	$23.14
Aug 24, 2026 – Aug 28, 2026	$23.05	$23.33	$23.00	$23.27
Aug 31, 2026 – Sep 4, 2026	$23.30	$23.44	$22.30	$23.33

Valuation

Metric	Value	Upside
IC Value	$38,431.18	+164,629%
P/E	5.04
P/B	0.86
P/S	12.35
EV/EBITDA	4.99
PEG	76.34
P/TBV	0.86

Valuation history

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

Annual price and model valuations for FFA, USD per share
Year	Price	IC
2011
2012	$4.91
2013	$5.43	$14.51
2014	$6.30	$13.98
2015	$5.98	$15.15
2016	$7.25	$176.25
2017	$8.50	$67.88
2018	$8.51	$68.78
2019	$9.64	$174.49
2020	$12.63	$36.62
2021	$13.91	$36.37
2022	$12.67	$72.14
2023	$15.64	$60.73
2024	$17.96	$116.58
2025	$20.34	$36.84

Historic valuation ratios

Pick a category, then toggle metrics to compare.

Line items

About First Trust Enhanced Equity Income Fund

The First Trust Enhanced Equity Income Fund functions as a closed-ended equity mutual fund, originally launched and primarily managed by First Trust Advisors L.P. Chartwell Investment Partners, L.P. additionally serves as a co-manager. This fund strategically allocates capital within the public equity markets of the United States, seeking investments in companies across a broad spectrum of sectors and diverse market capitalizations. A key aspect of its strategy involves the writing of covered call options. The fund's portfolio performance is measured against the S&P 500 Index. Established in the United States on August 26, 2004, it was previously recognized as the First Trust/Fiduciary Asset Management Covered Call Fund.

CEO: Timothy Joseph Riddle
Employees: 0
Beta: 0.99

Scroll horizontally for additional metrics. Ticker column stays fixed.

Peer comparison for FFA: 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
FFA	First Trust Enhanced Equi…	$23.35	463.72M	$36.84	+58%	5.04	0.86	12.35	4.99	76.34	0.86	85.53%	245.30%	245.30%	18.01%	18.22%	17.95%	0.00	—	8.51	8.51	-0.05	6.60%	-56.73%	—	0.00%	0.00	0.00%	0.00%	0.00%	0.00%	4.99	—	12.23	274.69
DFP	Flaherty & Crumrine Dynam…	$20.74	425.96M	$27.29	+32%	11.14	0.92	9.28	13.21	—	0.92	89.81%	114.82%	83.29%	8.30%	7.28%	5.18%	0.59	3.64	5.69	9.08	5.13	-52.76%	0.96%	3.08%	6.48%	23.85	3.81%	6.91%	76.90%	6.91%	13.21	25.22	15.17	1.18
HIX	Western Asset High Income…	$3.93	353.97M	$13.05	+232%	7.71	0.94	7.62	9.48	18.51	0.94	90.00%	118.93%	98.73%	12.05%	9.87%	7.95%	0.46	6.09	0.13	0.13	3.04	41.67%	6.08%	-34.67%	8.84%	0.18	5.59%	16.20%	125.00%	22.99%	9.43	16.65	11.21	0.56
HPS	John Hancock Preferred In…	$14.29	459.27M	$18.16	+27%	11.68	0.99	9.82	13.52	—	0.99	87.72%	115.96%	84.07%	8.47%	7.33%	5.29%	0.60	—	9.41	8.25	5.11	-40.98%	-10.62%	-22.42%	7.62%	28.50	4.73%	8.93%	104.30%	8.93%	13.52	20.97	15.68	1.12
NCZ	Virtus Convertible & Inco…	$15.74	299.52M	$37.74	+140%	4.01	0.66	4.82	4.10	12.22	0.66	94.25%	124.90%	120.31%	17.18%	16.89%	14.97%	0.06	27.21	0.60	0.97	0.24	32.79%	29.91%	-59.59%	3.73%	0.74	2.43%	10.10%	40.50%	19.56%	4.10	28.45	5.12	2.84
VVR	Invesco Senior Income Tru…	$2.98	458.7M	$17.23	+478%	33.29	0.85	14.02	23.84	—	0.85	70.76%	95.69%	42.12%	2.42%	3.86%	1.47%	0.59	1.78	1.74	2.11	9.23	-66.15%	-50.11%	-42.14%	8.64%	1.25	4.88%	11.03%	367.10%	15.28%	23.90	18.87	22.87	0.48

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($38,431.18 ÷ $23.33) − 1 = +164,628.59% (IC, example).

Price history

Valuation

Valuation history

Historic valuation ratios

About First Trust Enhanced Equity Income Fund

Peer comparison