US · FLC

Flaherty & Crumrine Total Return Fund Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Asset Management
Headquarters: Pasadena, CA 91101-1911
Website: flaherty-crumrine.com

Price · as of 2026-09-03

$16.48

Market cap 176.09M

Price history

Weekly OHLC price history for FLC, USD per share
Week	Open	High	Low	Close
Sep 25, 2006 – Sep 29, 2006	$3.98	$4.09	$3.93	$3.94
Oct 2, 2006 – Oct 6, 2006	$3.96	$4.03	$3.95	$4.01
Oct 9, 2006 – Oct 13, 2006	$4.04	$4.06	$3.99	$4.02
Oct 16, 2006 – Oct 20, 2006	$4.03	$4.11	$4.01	$4.06
Oct 23, 2006 – Oct 27, 2006	$4.07	$4.16	$4.06	$4.13
Oct 30, 2006 – Nov 3, 2006	$4.16	$4.18	$4.07	$4.07
Nov 6, 2006 – Nov 10, 2006	$4.09	$4.15	$4.08	$4.14
Nov 13, 2006 – Nov 17, 2006	$4.13	$4.19	$4.12	$4.16
Nov 20, 2006 – Nov 24, 2006	$4.17	$4.24	$4.15	$4.24
Nov 27, 2006 – Dec 1, 2006	$4.24	$4.41	$4.23	$4.35
Dec 4, 2006 – Dec 8, 2006	$4.37	$4.37	$4.28	$4.34
Dec 11, 2006 – Dec 15, 2006	$4.37	$4.39	$4.30	$4.37
Dec 18, 2006 – Dec 22, 2006	$4.40	$4.43	$4.30	$4.33
Dec 25, 2006 – Dec 29, 2006	$4.35	$4.35	$4.26	$4.28
Jan 1, 2007 – Jan 5, 2007	$4.29	$4.40	$4.28	$4.36
Jan 8, 2007 – Jan 12, 2007	$4.37	$4.42	$4.31	$4.34
Jan 15, 2007 – Jan 19, 2007	$4.30	$4.35	$4.29	$4.33
Jan 22, 2007 – Jan 26, 2007	$4.33	$4.38	$4.26	$4.34
Jan 29, 2007 – Feb 2, 2007	$4.33	$4.42	$4.32	$4.36
Feb 5, 2007 – Feb 9, 2007	$4.36	$4.38	$4.33	$4.33
Feb 12, 2007 – Feb 16, 2007	$4.34	$4.39	$4.32	$4.34
Feb 19, 2007 – Feb 23, 2007	$4.34	$4.38	$4.33	$4.35
Feb 26, 2007 – Mar 2, 2007	$4.36	$4.41	$4.35	$4.37
Mar 5, 2007 – Mar 9, 2007	$4.37	$4.40	$4.35	$4.36
Mar 12, 2007 – Mar 16, 2007	$4.36	$4.39	$4.34	$4.37
Mar 19, 2007 – Mar 23, 2007	$4.38	$4.56	$4.38	$4.55
Mar 26, 2007 – Mar 30, 2007	$4.55	$4.56	$4.48	$4.53
Apr 2, 2007 – Apr 5, 2007	$4.53	$4.56	$4.49	$4.53
Apr 9, 2007 – Apr 13, 2007	$4.52	$4.53	$4.48	$4.51
Apr 16, 2007 – Apr 20, 2007	$4.53	$4.53	$4.46	$4.46
Apr 23, 2007 – Apr 27, 2007	$4.46	$4.46	$4.40	$4.41
Apr 30, 2007 – May 4, 2007	$4.40	$4.42	$4.39	$4.40
May 7, 2007 – May 11, 2007	$4.40	$4.40	$4.37	$4.38
May 14, 2007 – May 18, 2007	$4.38	$4.39	$4.36	$4.39
May 21, 2007 – May 25, 2007	$4.40	$4.40	$4.21	$4.25
May 28, 2007 – Jun 1, 2007	$4.25	$4.30	$4.25	$4.30
Jun 4, 2007 – Jun 8, 2007	$4.30	$4.33	$4.15	$4.22
Jun 11, 2007 – Jun 15, 2007	$4.21	$4.24	$4.10	$4.21
Jun 18, 2007 – Jun 22, 2007	$4.22	$4.25	$4.09	$4.14
Jun 25, 2007 – Jun 29, 2007	$4.14	$4.22	$4.14	$4.20
Jul 2, 2007 – Jul 6, 2007	$4.19	$4.23	$4.16	$4.16
Jul 9, 2007 – Jul 13, 2007	$4.19	$4.21	$4.16	$4.19
Jul 16, 2007 – Jul 20, 2007	$4.17	$4.20	$4.09	$4.13
Jul 23, 2007 – Jul 27, 2007	$4.13	$4.18	$3.98	$4.01
Jul 30, 2007 – Aug 3, 2007	$4.00	$4.03	$3.94	$3.99
Aug 6, 2007 – Aug 10, 2007	$4.00	$4.00	$3.87	$3.89
Aug 13, 2007 – Aug 17, 2007	$3.92	$3.94	$3.38	$3.71
Aug 20, 2007 – Aug 24, 2007	$3.78	$3.89	$3.70	$3.83
Aug 27, 2007 – Aug 31, 2007	$3.83	$3.90	$3.80	$3.90
Sep 3, 2007 – Sep 7, 2007	$3.89	$3.98	$3.89	$3.97
Sep 10, 2007 – Sep 14, 2007	$3.99	$4.03	$3.95	$3.98
Sep 17, 2007 – Sep 21, 2007	$3.99	$4.03	$3.93	$3.96
Sep 24, 2007 – Sep 28, 2007	$3.96	$3.98	$3.91	$3.92
Oct 1, 2007 – Oct 5, 2007	$3.92	$3.98	$3.91	$3.94
Oct 8, 2007 – Oct 12, 2007	$3.92	$3.96	$3.90	$3.90
Oct 15, 2007 – Oct 19, 2007	$3.91	$3.94	$3.89	$3.89
Oct 22, 2007 – Oct 26, 2007	$3.87	$4.01	$3.82	$3.95
Oct 29, 2007 – Nov 2, 2007	$3.96	$3.98	$3.88	$3.89
Nov 5, 2007 – Nov 9, 2007	$3.87	$3.90	$3.73	$3.73
Nov 12, 2007 – Nov 16, 2007	$3.72	$3.75	$3.53	$3.65
Nov 19, 2007 – Nov 23, 2007	$3.63	$3.65	$3.57	$3.58
Nov 26, 2007 – Nov 30, 2007	$3.56	$3.66	$3.53	$3.63
Dec 3, 2007 – Dec 7, 2007	$3.57	$3.65	$3.53	$3.63
Dec 10, 2007 – Dec 14, 2007	$3.63	$3.64	$3.54	$3.57
Dec 17, 2007 – Dec 21, 2007	$3.56	$3.57	$3.49	$3.56
Dec 24, 2007 – Dec 28, 2007	$3.56	$3.62	$3.54	$3.60
Dec 31, 2007 – Jan 4, 2008	$3.57	$3.71	$3.56	$3.70
Jan 7, 2008 – Jan 11, 2008	$3.69	$3.80	$3.68	$3.80
Jan 14, 2008 – Jan 18, 2008	$3.80	$3.82	$3.71	$3.76
Jan 21, 2008 – Jan 25, 2008	$3.68	$3.88	$3.54	$3.88
Jan 28, 2008 – Feb 1, 2008	$3.88	$3.94	$3.83	$3.91
Feb 4, 2008 – Feb 8, 2008	$3.90	$3.92	$3.81	$3.91
Feb 11, 2008 – Feb 15, 2008	$3.91	$3.96	$3.51	$3.80
Feb 18, 2008 – Feb 22, 2008	$3.86	$3.86	$3.71	$3.80
Feb 25, 2008 – Feb 29, 2008	$3.81	$3.84	$3.76	$3.82
Mar 3, 2008 – Mar 7, 2008	$3.82	$3.83	$3.70	$3.77
Mar 10, 2008 – Mar 14, 2008	$3.78	$3.78	$3.54	$3.58
Mar 17, 2008 – Mar 20, 2008	$3.53	$3.53	$3.39	$3.48
Mar 24, 2008 – Mar 28, 2008	$3.48	$3.53	$3.39	$3.44
Mar 31, 2008 – Apr 4, 2008	$3.45	$3.50	$3.35	$3.46
Apr 7, 2008 – Apr 11, 2008	$3.46	$3.52	$3.40	$3.48
Apr 14, 2008 – Apr 18, 2008	$3.45	$3.52	$3.45	$3.50
Apr 21, 2008 – Apr 25, 2008	$3.47	$3.55	$3.46	$3.55
Apr 28, 2008 – May 2, 2008	$3.57	$3.58	$3.47	$3.56
May 5, 2008 – May 9, 2008	$3.56	$3.58	$3.52	$3.58
May 12, 2008 – May 16, 2008	$3.58	$3.64	$3.57	$3.63
May 19, 2008 – May 23, 2008	$3.63	$3.64	$3.54	$3.59
May 26, 2008 – May 30, 2008	$3.60	$3.62	$3.56	$3.58
Jun 2, 2008 – Jun 6, 2008	$3.57	$3.57	$3.52	$3.53
Jun 9, 2008 – Jun 13, 2008	$3.53	$3.54	$3.45	$3.48
Jun 16, 2008 – Jun 20, 2008	$3.46	$3.46	$3.35	$3.37
Jun 23, 2008 – Jun 27, 2008	$3.37	$3.39	$3.31	$3.34
Jun 30, 2008 – Jul 3, 2008	$3.34	$3.38	$3.14	$3.19
Jul 7, 2008 – Jul 11, 2008	$3.19	$3.25	$3.08	$3.13
Jul 14, 2008 – Jul 18, 2008	$3.14	$3.14	$2.77	$3.04
Jul 21, 2008 – Jul 25, 2008	$3.04	$3.05	$2.93	$3.01
Jul 28, 2008 – Aug 1, 2008	$3.02	$3.05	$2.96	$3.03
Aug 4, 2008 – Aug 8, 2008	$3.04	$3.06	$2.98	$3.05
Aug 11, 2008 – Aug 15, 2008	$3.06	$3.11	$3.06	$3.07
Aug 18, 2008 – Aug 22, 2008	$3.07	$3.07	$2.94	$3.05
Aug 25, 2008 – Aug 29, 2008	$3.02	$3.05	$2.94	$3.03
Sep 1, 2008 – Sep 5, 2008	$3.04	$3.07	$3.00	$3.03
Sep 8, 2008 – Sep 12, 2008	$3.08	$3.09	$2.77	$2.80
Sep 15, 2008 – Sep 19, 2008	$2.70	$2.70	$1.80	$2.40
Sep 22, 2008 – Sep 26, 2008	$2.39	$2.42	$2.00	$2.13
Sep 29, 2008 – Oct 3, 2008	$2.06	$2.06	$1.63	$1.84
Oct 6, 2008 – Oct 10, 2008	$1.82	$1.82	$0.93	$1.05
Oct 13, 2008 – Oct 17, 2008	$1.17	$1.87	$1.17	$1.87
Oct 20, 2008 – Oct 24, 2008	$1.89	$2.09	$1.80	$1.87
Oct 27, 2008 – Oct 31, 2008	$1.80	$2.16	$1.77	$2.16
Nov 3, 2008 – Nov 7, 2008	$2.16	$2.16	$1.91	$1.96
Nov 10, 2008 – Nov 14, 2008	$1.96	$2.00	$1.76	$1.82
Nov 17, 2008 – Nov 21, 2008	$1.81	$1.82	$1.13	$1.35
Nov 24, 2008 – Nov 28, 2008	$1.35	$1.75	$1.35	$1.75
Dec 1, 2008 – Dec 5, 2008	$1.68	$1.69	$1.43	$1.54
Dec 8, 2008 – Dec 12, 2008	$1.55	$1.62	$1.51	$1.58
Dec 15, 2008 – Dec 19, 2008	$1.56	$1.80	$1.53	$1.79
Dec 22, 2008 – Dec 26, 2008	$1.80	$1.90	$1.78	$1.88
Dec 29, 2008 – Jan 2, 2009	$1.88	$2.12	$1.82	$2.12
Jan 5, 2009 – Jan 9, 2009	$2.06	$2.17	$2.03	$2.12
Jan 12, 2009 – Jan 16, 2009	$2.07	$2.16	$1.96	$2.04
Jan 19, 2009 – Jan 23, 2009	$1.99	$1.99	$1.89	$1.98
Jan 26, 2009 – Jan 30, 2009	$1.96	$2.09	$1.95	$2.08
Feb 2, 2009 – Feb 6, 2009	$2.04	$2.06	$1.92	$2.01
Feb 9, 2009 – Feb 13, 2009	$1.98	$2.03	$1.94	$1.99
Feb 16, 2009 – Feb 20, 2009	$1.94	$1.96	$1.48	$1.70
Feb 23, 2009 – Feb 27, 2009	$1.74	$1.87	$1.55	$1.75
Mar 2, 2009 – Mar 6, 2009	$1.66	$1.66	$1.32	$1.32
Mar 9, 2009 – Mar 13, 2009	$1.28	$1.63	$1.28	$1.60
Mar 16, 2009 – Mar 20, 2009	$1.61	$1.62	$1.49	$1.52
Mar 23, 2009 – Mar 27, 2009	$1.56	$1.75	$1.55	$1.72
Mar 30, 2009 – Apr 3, 2009	$1.65	$1.86	$1.63	$1.81
Apr 6, 2009 – Apr 9, 2009	$1.74	$1.87	$1.72	$1.86
Apr 13, 2009 – Apr 17, 2009	$1.86	$2.03	$1.86	$2.03
Apr 20, 2009 – Apr 24, 2009	$2.04	$2.04	$1.89	$1.97
Apr 27, 2009 – May 1, 2009	$1.95	$2.02	$1.82	$2.02
May 4, 2009 – May 8, 2009	$2.00	$2.15	$2.00	$2.13
May 11, 2009 – May 15, 2009	$2.14	$2.19	$2.11	$2.14
May 18, 2009 – May 22, 2009	$2.14	$2.30	$2.14	$2.30
May 25, 2009 – May 29, 2009	$2.30	$2.39	$2.29	$2.39
Jun 1, 2009 – Jun 5, 2009	$2.41	$2.61	$2.40	$2.60
Jun 8, 2009 – Jun 12, 2009	$2.61	$2.74	$2.59	$2.72
Jun 15, 2009 – Jun 19, 2009	$2.71	$2.71	$2.58	$2.68
Jun 22, 2009 – Jun 26, 2009	$2.67	$2.75	$2.62	$2.75
Jun 29, 2009 – Jul 2, 2009	$2.75	$2.81	$2.73	$2.76
Jul 6, 2009 – Jul 10, 2009	$2.75	$2.78	$2.70	$2.75
Jul 13, 2009 – Jul 17, 2009	$2.79	$3.01	$2.77	$2.98
Jul 20, 2009 – Jul 24, 2009	$3.01	$3.01	$2.87	$2.95
Jul 27, 2009 – Jul 31, 2009	$2.98	$3.00	$2.88	$2.95
Aug 3, 2009 – Aug 7, 2009	$3.01	$3.22	$3.01	$3.22
Aug 10, 2009 – Aug 14, 2009	$3.24	$3.35	$3.18	$3.23
Aug 17, 2009 – Aug 21, 2009	$3.16	$3.25	$3.08	$3.23
Aug 24, 2009 – Aug 28, 2009	$3.23	$3.26	$3.11	$3.14
Aug 31, 2009 – Sep 4, 2009	$3.17	$3.22	$3.13	$3.19
Sep 7, 2009 – Sep 11, 2009	$3.22	$3.27	$3.20	$3.26
Sep 14, 2009 – Sep 18, 2009	$3.25	$3.49	$3.25	$3.48
Sep 21, 2009 – Sep 25, 2009	$3.48	$3.50	$3.37	$3.47
Sep 28, 2009 – Oct 2, 2009	$3.48	$3.55	$3.47	$3.51
Oct 5, 2009 – Oct 9, 2009	$3.48	$3.67	$3.48	$3.63
Oct 12, 2009 – Oct 16, 2009	$3.67	$3.67	$3.57	$3.62
Oct 19, 2009 – Oct 23, 2009	$3.63	$3.70	$3.61	$3.63
Oct 26, 2009 – Oct 30, 2009	$3.65	$3.72	$3.47	$3.51
Nov 2, 2009 – Nov 6, 2009	$3.37	$3.65	$3.37	$3.61
Nov 9, 2009 – Nov 13, 2009	$3.69	$3.72	$3.58	$3.63
Nov 16, 2009 – Nov 20, 2009	$3.66	$3.67	$3.56	$3.59
Nov 23, 2009 – Nov 27, 2009	$3.60	$3.67	$3.58	$3.66
Nov 30, 2009 – Dec 4, 2009	$3.65	$3.73	$3.65	$3.70
Dec 7, 2009 – Dec 11, 2009	$3.73	$3.84	$3.70	$3.82
Dec 14, 2009 – Dec 18, 2009	$3.85	$3.98	$3.84	$3.92
Dec 21, 2009 – Dec 24, 2009	$3.97	$4.10	$3.93	$4.07
Dec 28, 2009 – Dec 31, 2009	$4.08	$4.11	$4.05	$4.08
Jan 4, 2010 – Jan 8, 2010	$4.08	$4.21	$4.07	$4.16
Jan 11, 2010 – Jan 15, 2010	$4.16	$4.24	$4.16	$4.21
Jan 18, 2010 – Jan 22, 2010	$4.23	$4.33	$4.22	$4.26
Jan 25, 2010 – Jan 29, 2010	$4.32	$4.32	$4.21	$4.21
Feb 1, 2010 – Feb 5, 2010	$4.22	$4.38	$4.22	$4.27
Feb 8, 2010 – Feb 12, 2010	$4.26	$4.56	$4.23	$4.52
Feb 15, 2010 – Feb 19, 2010	$4.54	$4.56	$4.41	$4.43
Feb 22, 2010 – Feb 26, 2010	$4.43	$4.54	$4.40	$4.52
Mar 1, 2010 – Mar 5, 2010	$4.51	$4.68	$4.50	$4.54
Mar 8, 2010 – Mar 12, 2010	$4.55	$4.59	$4.51	$4.58
Mar 15, 2010 – Mar 19, 2010	$4.57	$4.80	$4.55	$4.67
Mar 22, 2010 – Mar 26, 2010	$4.56	$4.73	$4.56	$4.62
Mar 29, 2010 – Apr 1, 2010	$4.65	$4.68	$4.58	$4.68
Apr 5, 2010 – Apr 9, 2010	$4.71	$4.75	$4.58	$4.67
Apr 12, 2010 – Apr 16, 2010	$4.67	$4.69	$4.57	$4.58
Apr 19, 2010 – Apr 23, 2010	$4.60	$4.72	$4.58	$4.72
Apr 26, 2010 – Apr 30, 2010	$4.72	$4.92	$4.72	$4.90
May 3, 2010 – May 7, 2010	$5.02	$5.02	$3.90	$4.40
May 10, 2010 – May 14, 2010	$4.51	$4.77	$4.51	$4.70
May 17, 2010 – May 21, 2010	$4.68	$4.83	$4.11	$4.58
May 24, 2010 – May 28, 2010	$4.59	$4.73	$4.40	$4.63
May 31, 2010 – Jun 4, 2010	$4.55	$4.71	$4.55	$4.61
Jun 7, 2010 – Jun 11, 2010	$4.61	$4.87	$4.56	$4.84
Jun 14, 2010 – Jun 18, 2010	$4.85	$4.99	$4.81	$4.92
Jun 21, 2010 – Jun 25, 2010	$4.94	$4.94	$4.80	$4.90
Jun 28, 2010 – Jul 2, 2010	$4.97	$4.97	$4.75	$4.76
Jul 5, 2010 – Jul 9, 2010	$4.77	$4.95	$4.75	$4.95
Jul 12, 2010 – Jul 16, 2010	$4.96	$4.96	$4.81	$4.81
Jul 19, 2010 – Jul 23, 2010	$4.81	$5.10	$4.81	$5.08
Jul 26, 2010 – Jul 30, 2010	$5.05	$5.21	$5.05	$5.15
Aug 2, 2010 – Aug 6, 2010	$5.16	$5.30	$5.14	$5.27
Aug 9, 2010 – Aug 13, 2010	$5.34	$5.41	$5.13	$5.17
Aug 16, 2010 – Aug 20, 2010	$5.20	$5.28	$5.14	$5.16
Aug 23, 2010 – Aug 27, 2010	$5.05	$5.18	$5.04	$5.17
Aug 30, 2010 – Sep 3, 2010	$5.14	$5.21	$5.10	$5.17
Sep 6, 2010 – Sep 10, 2010	$5.14	$5.32	$5.14	$5.31
Sep 13, 2010 – Sep 17, 2010	$5.33	$5.42	$5.29	$5.38
Sep 20, 2010 – Sep 24, 2010	$5.37	$5.46	$5.28	$5.36
Sep 27, 2010 – Oct 1, 2010	$5.33	$5.41	$5.30	$5.35
Oct 4, 2010 – Oct 8, 2010	$5.29	$5.44	$5.29	$5.43
Oct 11, 2010 – Oct 15, 2010	$5.42	$5.53	$5.32	$5.37
Oct 18, 2010 – Oct 22, 2010	$5.39	$5.43	$5.32	$5.38
Oct 25, 2010 – Oct 29, 2010	$5.41	$5.41	$5.28	$5.37
Nov 1, 2010 – Nov 5, 2010	$5.36	$5.43	$5.34	$5.43
Nov 8, 2010 – Nov 12, 2010	$5.42	$5.48	$5.29	$5.31
Nov 15, 2010 – Nov 19, 2010	$5.31	$5.40	$4.93	$5.36
Nov 22, 2010 – Nov 26, 2010	$5.33	$5.41	$5.30	$5.37
Nov 29, 2010 – Dec 3, 2010	$5.38	$5.49	$5.31	$5.32
Dec 6, 2010 – Dec 10, 2010	$5.30	$5.40	$5.02	$5.15
Dec 13, 2010 – Dec 17, 2010	$5.13	$5.29	$4.86	$5.28
Dec 20, 2010 – Dec 23, 2010	$5.30	$5.37	$5.28	$5.34
Dec 27, 2010 – Dec 31, 2010	$5.39	$5.41	$5.25	$5.29
Jan 3, 2011 – Jan 7, 2011	$5.29	$5.31	$5.06	$5.26
Jan 10, 2011 – Jan 14, 2011	$5.27	$5.30	$5.24	$5.29
Jan 17, 2011 – Jan 21, 2011	$5.31	$5.36	$5.27	$5.34
Jan 24, 2011 – Jan 28, 2011	$5.33	$5.41	$5.32	$5.39
Jan 31, 2011 – Feb 4, 2011	$5.42	$5.48	$5.37	$5.42
Feb 7, 2011 – Feb 11, 2011	$5.42	$5.49	$5.41	$5.49
Feb 14, 2011 – Feb 18, 2011	$5.49	$5.55	$5.46	$5.55
Feb 21, 2011 – Feb 25, 2011	$5.51	$5.54	$5.47	$5.53
Feb 28, 2011 – Mar 4, 2011	$5.54	$5.65	$5.50	$5.62
Mar 7, 2011 – Mar 11, 2011	$5.60	$5.70	$5.60	$5.68
Mar 14, 2011 – Mar 18, 2011	$5.65	$5.70	$5.55	$5.70
Mar 21, 2011 – Mar 25, 2011	$5.73	$5.88	$5.70	$5.74
Mar 28, 2011 – Apr 1, 2011	$5.75	$5.80	$5.67	$5.71
Apr 4, 2011 – Apr 8, 2011	$5.69	$5.77	$5.66	$5.75
Apr 11, 2011 – Apr 15, 2011	$5.75	$5.85	$5.68	$5.84
Apr 18, 2011 – Apr 21, 2011	$5.68	$5.89	$5.68	$5.86
Apr 25, 2011 – Apr 29, 2011	$5.85	$5.88	$5.81	$5.87
May 2, 2011 – May 6, 2011	$5.88	$5.95	$5.87	$5.95
May 9, 2011 – May 13, 2011	$5.95	$6.24	$5.95	$6.21
May 16, 2011 – May 20, 2011	$6.21	$6.32	$6.19	$6.24
May 23, 2011 – May 27, 2011	$6.24	$6.27	$6.12	$6.16
May 30, 2011 – Jun 3, 2011	$6.16	$6.17	$5.89	$6.01
Jun 6, 2011 – Jun 10, 2011	$5.97	$6.01	$5.93	$5.96
Jun 13, 2011 – Jun 17, 2011	$5.96	$6.04	$5.93	$6.01
Jun 20, 2011 – Jun 24, 2011	$6.03	$6.18	$6.01	$6.15
Jun 27, 2011 – Jul 1, 2011	$6.18	$6.22	$6.08	$6.13
Jul 4, 2011 – Jul 8, 2011	$6.10	$6.14	$5.95	$6.11
Jul 11, 2011 – Jul 15, 2011	$6.06	$6.14	$6.02	$6.09
Jul 18, 2011 – Jul 22, 2011	$6.08	$6.20	$6.02	$6.16
Jul 25, 2011 – Jul 29, 2011	$6.09	$6.16	$5.73	$5.78
Aug 1, 2011 – Aug 5, 2011	$5.86	$6.08	$5.29	$5.68
Aug 8, 2011 – Aug 12, 2011	$5.49	$5.95	$5.01	$5.95
Aug 15, 2011 – Aug 19, 2011	$5.97	$6.01	$5.43	$5.74
Aug 22, 2011 – Aug 26, 2011	$5.89	$5.92	$5.70	$5.87
Aug 29, 2011 – Sep 2, 2011	$5.94	$6.01	$5.75	$5.86
Sep 5, 2011 – Sep 9, 2011	$5.74	$5.95	$5.70	$5.84
Sep 12, 2011 – Sep 16, 2011	$5.80	$6.07	$5.76	$6.02
Sep 19, 2011 – Sep 23, 2011	$5.99	$6.12	$5.71	$5.84
Sep 26, 2011 – Sep 30, 2011	$5.84	$5.94	$5.70	$5.71
Oct 3, 2011 – Oct 7, 2011	$5.70	$5.71	$5.10	$5.64
Oct 10, 2011 – Oct 14, 2011	$5.65	$5.82	$5.59	$5.68
Oct 17, 2011 – Oct 21, 2011	$5.69	$5.77	$5.65	$5.70
Oct 24, 2011 – Oct 28, 2011	$5.73	$5.95	$5.70	$5.94
Oct 31, 2011 – Nov 4, 2011	$5.80	$6.04	$5.70	$6.04
Nov 7, 2011 – Nov 11, 2011	$6.00	$6.11	$5.95	$6.06
Nov 14, 2011 – Nov 18, 2011	$6.04	$6.22	$6.03	$6.13
Nov 21, 2011 – Nov 25, 2011	$6.11	$6.16	$5.91	$6.00
Nov 28, 2011 – Dec 2, 2011	$6.05	$6.13	$5.96	$6.02
Dec 5, 2011 – Dec 9, 2011	$6.04	$6.11	$6.00	$6.10
Dec 12, 2011 – Dec 16, 2011	$6.04	$6.18	$5.88	$6.11
Dec 19, 2011 – Dec 23, 2011	$6.10	$6.39	$6.09	$6.36
Dec 26, 2011 – Dec 30, 2011	$6.34	$6.44	$6.23	$6.30
Jan 2, 2012 – Jan 6, 2012	$6.32	$6.32	$6.22	$6.29
Jan 9, 2012 – Jan 13, 2012	$6.26	$6.30	$6.10	$6.23
Jan 16, 2012 – Jan 20, 2012	$6.27	$6.39	$6.18	$6.39
Jan 23, 2012 – Jan 27, 2012	$6.39	$6.52	$6.34	$6.51
Jan 30, 2012 – Feb 3, 2012	$6.50	$6.57	$6.41	$6.43
Feb 6, 2012 – Feb 10, 2012	$6.41	$6.52	$6.37	$6.51
Feb 13, 2012 – Feb 17, 2012	$6.51	$6.62	$6.47	$6.57
Feb 20, 2012 – Feb 24, 2012	$6.55	$6.72	$6.54	$6.70
Feb 27, 2012 – Mar 2, 2012	$6.67	$6.73	$6.57	$6.57
Mar 5, 2012 – Mar 9, 2012	$6.54	$6.65	$6.47	$6.62
Mar 12, 2012 – Mar 16, 2012	$6.59	$6.63	$6.46	$6.49
Mar 19, 2012 – Mar 23, 2012	$6.50	$6.57	$6.43	$6.55
Mar 26, 2012 – Mar 30, 2012	$6.57	$6.60	$6.48	$6.55
Apr 2, 2012 – Apr 5, 2012	$6.53	$6.58	$6.49	$6.49
Apr 9, 2012 – Apr 13, 2012	$6.48	$6.52	$6.37	$6.50
Apr 16, 2012 – Apr 20, 2012	$6.53	$6.60	$6.50	$6.55
Apr 23, 2012 – Apr 27, 2012	$6.56	$6.60	$6.54	$6.55
Apr 30, 2012 – May 4, 2012	$6.55	$6.63	$6.51	$6.56
May 7, 2012 – May 11, 2012	$6.58	$6.62	$6.56	$6.62
May 14, 2012 – May 18, 2012	$6.63	$6.64	$6.51	$6.54
May 21, 2012 – May 25, 2012	$6.56	$6.69	$6.56	$6.68
May 28, 2012 – Jun 1, 2012	$6.63	$6.69	$6.57	$6.59
Jun 4, 2012 – Jun 8, 2012	$6.62	$6.62	$6.44	$6.61
Jun 11, 2012 – Jun 15, 2012	$6.61	$6.78	$6.49	$6.66
Jun 18, 2012 – Jun 22, 2012	$6.63	$6.76	$6.63	$6.76
Jun 25, 2012 – Jun 29, 2012	$6.73	$6.87	$6.71	$6.84
Jul 2, 2012 – Jul 6, 2012	$6.87	$6.87	$6.72	$6.82
Jul 9, 2012 – Jul 13, 2012	$6.81	$6.95	$6.81	$6.95
Jul 16, 2012 – Jul 20, 2012	$6.95	$7.12	$6.92	$7.12
Jul 23, 2012 – Jul 27, 2012	$7.12	$7.36	$7.07	$7.31
Jul 30, 2012 – Aug 3, 2012	$7.35	$7.53	$7.20	$7.43
Aug 6, 2012 – Aug 10, 2012	$7.48	$7.50	$7.35	$7.46
Aug 13, 2012 – Aug 17, 2012	$7.48	$7.54	$7.35	$7.49
Aug 20, 2012 – Aug 24, 2012	$7.50	$7.54	$7.40	$7.42
Aug 27, 2012 – Aug 31, 2012	$7.42	$7.58	$7.41	$7.58
Sep 3, 2012 – Sep 7, 2012	$7.55	$7.61	$7.40	$7.43
Sep 10, 2012 – Sep 14, 2012	$7.37	$7.49	$7.28	$7.47
Sep 17, 2012 – Sep 21, 2012	$7.46	$7.61	$7.44	$7.61
Sep 24, 2012 – Sep 28, 2012	$7.61	$7.62	$7.45	$7.46
Oct 1, 2012 – Oct 5, 2012	$7.51	$7.60	$7.46	$7.60
Oct 8, 2012 – Oct 12, 2012	$7.58	$7.63	$7.41	$7.55
Oct 15, 2012 – Oct 19, 2012	$7.55	$7.68	$7.50	$7.56
Oct 22, 2012 – Oct 26, 2012	$7.58	$7.63	$7.37	$7.48
Oct 29, 2012 – Nov 2, 2012	$7.54	$7.55	$7.39	$7.54
Nov 5, 2012 – Nov 9, 2012	$7.53	$7.56	$7.30	$7.42
Nov 12, 2012 – Nov 16, 2012	$7.41	$7.43	$6.62	$7.11
Nov 19, 2012 – Nov 23, 2012	$7.14	$7.48	$7.14	$7.46
Nov 26, 2012 – Nov 30, 2012	$7.46	$7.47	$7.36	$7.37
Dec 3, 2012 – Dec 7, 2012	$7.39	$7.52	$7.28	$7.41
Dec 10, 2012 – Dec 14, 2012	$7.37	$7.50	$7.34	$7.46
Dec 17, 2012 – Dec 21, 2012	$7.45	$7.61	$7.37	$7.52
Dec 24, 2012 – Dec 28, 2012	$7.51	$7.51	$7.27	$7.29
Dec 31, 2012 – Jan 4, 2013	$7.32	$7.63	$7.31	$7.62
Jan 7, 2013 – Jan 11, 2013	$7.58	$7.77	$7.48	$7.77
Jan 14, 2013 – Jan 18, 2013	$7.72	$7.85	$7.65	$7.83
Jan 21, 2013 – Jan 25, 2013	$7.81	$8.03	$7.78	$7.95
Jan 28, 2013 – Feb 1, 2013	$7.99	$8.01	$7.83	$7.83
Feb 4, 2013 – Feb 8, 2013	$7.95	$7.99	$7.63	$7.76
Feb 11, 2013 – Feb 15, 2013	$7.74	$7.80	$7.65	$7.69
Feb 18, 2013 – Feb 22, 2013	$7.74	$7.78	$7.68	$7.73
Feb 25, 2013 – Mar 1, 2013	$7.75	$7.80	$7.65	$7.72
Mar 4, 2013 – Mar 8, 2013	$7.68	$7.73	$7.64	$7.73
Mar 11, 2013 – Mar 15, 2013	$7.76	$7.80	$7.65	$7.68
Mar 18, 2013 – Mar 22, 2013	$7.64	$7.91	$7.64	$7.89
Mar 25, 2013 – Mar 28, 2013	$7.92	$8.00	$7.88	$7.95
Apr 1, 2013 – Apr 5, 2013	$7.93	$8.00	$7.85	$8.00
Apr 8, 2013 – Apr 12, 2013	$8.05	$8.15	$7.95	$8.10
Apr 15, 2013 – Apr 19, 2013	$8.12	$8.24	$8.06	$8.22
Apr 22, 2013 – Apr 26, 2013	$8.22	$8.38	$8.16	$8.30
Apr 29, 2013 – May 3, 2013	$8.33	$8.44	$8.30	$8.35
May 6, 2013 – May 10, 2013	$8.36	$8.44	$8.21	$8.24
May 13, 2013 – May 17, 2013	$8.29	$8.29	$8.03	$8.24
May 20, 2013 – May 24, 2013	$8.24	$8.33	$7.93	$8.05
May 27, 2013 – May 31, 2013	$7.90	$8.04	$7.58	$7.60
Jun 3, 2013 – Jun 7, 2013	$7.49	$7.67	$7.29	$7.67
Jun 10, 2013 – Jun 14, 2013	$7.66	$7.68	$7.04	$7.43
Jun 17, 2013 – Jun 21, 2013	$7.49	$7.53	$7.13	$7.29
Jun 24, 2013 – Jun 28, 2013	$7.19	$7.46	$6.98	$7.44
Jul 1, 2013 – Jul 5, 2013	$7.49	$7.59	$7.25	$7.30
Jul 8, 2013 – Jul 12, 2013	$7.36	$7.37	$7.14	$7.34
Jul 15, 2013 – Jul 19, 2013	$7.36	$7.46	$7.27	$7.43
Jul 22, 2013 – Jul 26, 2013	$7.46	$7.54	$7.44	$7.52
Jul 29, 2013 – Aug 2, 2013	$7.50	$7.58	$7.38	$7.48
Aug 5, 2013 – Aug 9, 2013	$7.40	$7.52	$7.27	$7.49
Aug 12, 2013 – Aug 16, 2013	$7.49	$7.50	$7.13	$7.17
Aug 19, 2013 – Aug 23, 2013	$7.15	$7.20	$6.88	$7.08
Aug 26, 2013 – Aug 30, 2013	$7.05	$7.13	$6.85	$7.08
Sep 2, 2013 – Sep 6, 2013	$7.09	$7.13	$6.95	$7.01
Sep 9, 2013 – Sep 13, 2013	$7.01	$7.11	$6.98	$7.06
Sep 16, 2013 – Sep 20, 2013	$7.09	$7.25	$7.00	$7.17
Sep 23, 2013 – Sep 27, 2013	$7.13	$7.22	$7.08	$7.14
Sep 30, 2013 – Oct 4, 2013	$7.13	$7.15	$7.05	$7.13
Oct 7, 2013 – Oct 11, 2013	$7.13	$7.13	$6.94	$7.07
Oct 14, 2013 – Oct 18, 2013	$7.09	$7.18	$6.97	$7.18
Oct 21, 2013 – Oct 25, 2013	$7.15	$7.24	$7.13	$7.16
Oct 28, 2013 – Nov 1, 2013	$7.17	$7.24	$7.17	$7.23
Nov 4, 2013 – Nov 8, 2013	$7.22	$7.24	$7.15	$7.15
Nov 11, 2013 – Nov 15, 2013	$7.18	$7.19	$7.02	$7.13
Nov 18, 2013 – Nov 22, 2013	$7.13	$7.20	$7.12	$7.15
Nov 25, 2013 – Nov 29, 2013	$7.17	$7.20	$7.11	$7.20
Dec 2, 2013 – Dec 6, 2013	$7.17	$7.19	$7.07	$7.10
Dec 9, 2013 – Dec 13, 2013	$7.08	$7.16	$6.99	$7.01
Dec 16, 2013 – Dec 20, 2013	$7.00	$7.55	$6.99	$7.26
Dec 23, 2013 – Dec 27, 2013	$7.34	$7.43	$7.27	$7.41
Dec 30, 2013 – Jan 3, 2014	$7.41	$7.54	$7.35	$7.54
Jan 6, 2014 – Jan 10, 2014	$7.54	$7.62	$7.49	$7.54
Jan 13, 2014 – Jan 17, 2014	$7.55	$7.55	$7.41	$7.50
Jan 20, 2014 – Jan 24, 2014	$7.54	$7.64	$7.52	$7.56
Jan 27, 2014 – Jan 31, 2014	$7.58	$7.60	$7.51	$7.57
Feb 3, 2014 – Feb 7, 2014	$7.56	$7.73	$7.53	$7.69
Feb 10, 2014 – Feb 14, 2014	$7.72	$7.88	$7.69	$7.85
Feb 17, 2014 – Feb 21, 2014	$7.85	$7.91	$7.83	$7.91
Feb 24, 2014 – Feb 28, 2014	$7.91	$7.93	$7.73	$7.81
Mar 3, 2014 – Mar 7, 2014	$7.79	$7.93	$7.79	$7.84
Mar 10, 2014 – Mar 14, 2014	$7.86	$7.98	$7.82	$7.98
Mar 17, 2014 – Mar 21, 2014	$7.97	$8.04	$7.93	$7.99
Mar 24, 2014 – Mar 28, 2014	$7.99	$8.14	$7.98	$8.14
Mar 31, 2014 – Apr 4, 2014	$8.14	$8.28	$8.08	$8.28
Apr 7, 2014 – Apr 11, 2014	$8.25	$8.40	$8.19	$8.40
Apr 14, 2014 – Apr 17, 2014	$8.47	$8.51	$8.39	$8.46
Apr 21, 2014 – Apr 25, 2014	$8.49	$8.55	$8.43	$8.49
Apr 28, 2014 – May 2, 2014	$8.53	$8.54	$8.46	$8.52
May 5, 2014 – May 9, 2014	$8.50	$8.60	$8.39	$8.40
May 12, 2014 – May 16, 2014	$8.42	$8.49	$8.33	$8.40
May 19, 2014 – May 23, 2014	$8.40	$8.49	$8.40	$8.43
May 26, 2014 – May 30, 2014	$8.43	$8.53	$8.36	$8.38
Jun 2, 2014 – Jun 6, 2014	$8.38	$8.41	$8.14	$8.32
Jun 9, 2014 – Jun 13, 2014	$8.26	$8.39	$8.25	$8.39
Jun 16, 2014 – Jun 20, 2014	$8.38	$8.51	$8.30	$8.32
Jun 23, 2014 – Jun 27, 2014	$8.32	$8.36	$8.27	$8.35
Jun 30, 2014 – Jul 3, 2014	$8.33	$8.40	$8.27	$8.30
Jul 7, 2014 – Jul 11, 2014	$8.29	$8.33	$8.26	$8.33
Jul 14, 2014 – Jul 18, 2014	$8.33	$8.36	$8.24	$8.29
Jul 21, 2014 – Jul 25, 2014	$8.30	$8.38	$8.28	$8.38
Jul 28, 2014 – Aug 1, 2014	$8.37	$8.37	$7.85	$8.04
Aug 4, 2014 – Aug 8, 2014	$8.04	$8.18	$7.95	$8.10
Aug 11, 2014 – Aug 15, 2014	$8.11	$8.36	$8.11	$8.31
Aug 18, 2014 – Aug 22, 2014	$8.33	$8.39	$8.29	$8.38
Aug 25, 2014 – Aug 29, 2014	$8.40	$8.46	$8.37	$8.46
Sep 1, 2014 – Sep 5, 2014	$8.46	$8.46	$8.37	$8.40
Sep 8, 2014 – Sep 12, 2014	$8.38	$8.41	$8.25	$8.25
Sep 15, 2014 – Sep 19, 2014	$8.26	$8.35	$8.20	$8.33
Sep 22, 2014 – Sep 26, 2014	$8.31	$8.41	$8.30	$8.41
Sep 29, 2014 – Oct 3, 2014	$8.37	$8.43	$8.30	$8.38
Oct 6, 2014 – Oct 10, 2014	$8.41	$8.48	$8.36	$8.36
Oct 13, 2014 – Oct 17, 2014	$8.38	$8.54	$8.30	$8.54
Oct 20, 2014 – Oct 24, 2014	$8.54	$8.66	$8.49	$8.60
Oct 27, 2014 – Oct 31, 2014	$8.56	$8.67	$8.53	$8.66
Nov 3, 2014 – Nov 7, 2014	$8.65	$8.85	$8.64	$8.82
Nov 10, 2014 – Nov 14, 2014	$8.80	$8.83	$8.67	$8.74
Nov 17, 2014 – Nov 21, 2014	$8.70	$9.06	$8.70	$8.95
Nov 24, 2014 – Nov 28, 2014	$8.97	$9.08	$8.95	$9.08
Dec 1, 2014 – Dec 5, 2014	$9.03	$9.11	$8.89	$8.94
Dec 8, 2014 – Dec 12, 2014	$8.98	$8.98	$8.82	$8.86
Dec 15, 2014 – Dec 19, 2014	$8.85	$9.13	$8.81	$9.09
Dec 22, 2014 – Dec 26, 2014	$9.04	$9.10	$8.90	$8.90
Dec 29, 2014 – Jan 2, 2015	$8.96	$8.96	$8.62	$8.73
Jan 5, 2015 – Jan 9, 2015	$8.72	$8.98	$8.55	$8.90
Jan 12, 2015 – Jan 16, 2015	$8.90	$9.04	$8.80	$8.97
Jan 19, 2015 – Jan 23, 2015	$9.02	$9.17	$8.87	$9.15
Jan 26, 2015 – Jan 30, 2015	$9.19	$9.37	$9.15	$9.31
Feb 2, 2015 – Feb 6, 2015	$9.24	$9.29	$9.15	$9.15
Feb 9, 2015 – Feb 13, 2015	$9.15	$9.24	$9.12	$9.23
Feb 16, 2015 – Feb 20, 2015	$9.23	$9.23	$9.12	$9.17
Feb 23, 2015 – Feb 27, 2015	$9.20	$9.42	$9.16	$9.21
Mar 2, 2015 – Mar 6, 2015	$9.19	$9.19	$8.88	$8.92
Mar 9, 2015 – Mar 13, 2015	$8.88	$9.03	$8.84	$8.95
Mar 16, 2015 – Mar 20, 2015	$8.91	$9.00	$8.81	$8.94
Mar 23, 2015 – Mar 27, 2015	$8.95	$9.02	$8.91	$9.00
Mar 30, 2015 – Apr 2, 2015	$8.99	$9.03	$8.93	$8.97
Apr 6, 2015 – Apr 10, 2015	$8.95	$9.14	$8.95	$9.13
Apr 13, 2015 – Apr 17, 2015	$9.15	$9.16	$9.06	$9.08
Apr 20, 2015 – Apr 24, 2015	$9.12	$9.24	$9.09	$9.22
Apr 27, 2015 – May 1, 2015	$9.25	$9.28	$9.13	$9.28
May 4, 2015 – May 8, 2015	$9.31	$9.31	$8.92	$9.15
May 11, 2015 – May 15, 2015	$9.12	$9.34	$9.03	$9.26
May 18, 2015 – May 22, 2015	$9.33	$9.33	$9.17	$9.21
May 25, 2015 – May 29, 2015	$9.21	$9.34	$9.19	$9.28
Jun 1, 2015 – Jun 5, 2015	$9.32	$9.33	$9.16	$9.25
Jun 8, 2015 – Jun 12, 2015	$9.22	$9.25	$9.06	$9.15
Jun 15, 2015 – Jun 19, 2015	$9.13	$9.33	$9.09	$9.24
Jun 22, 2015 – Jun 26, 2015	$9.27	$9.35	$9.14	$9.15
Jun 29, 2015 – Jul 2, 2015	$9.10	$9.11	$8.84	$8.99
Jul 6, 2015 – Jul 10, 2015	$8.91	$9.20	$8.89	$9.11
Jul 13, 2015 – Jul 17, 2015	$9.17	$9.26	$9.02	$9.02
Jul 20, 2015 – Jul 24, 2015	$9.01	$9.09	$8.79	$8.85
Jul 27, 2015 – Jul 31, 2015	$8.77	$8.81	$8.61	$8.67
Aug 3, 2015 – Aug 7, 2015	$8.69	$8.83	$8.68	$8.74
Aug 10, 2015 – Aug 14, 2015	$8.73	$8.76	$8.63	$8.73
Aug 17, 2015 – Aug 21, 2015	$8.73	$8.81	$8.63	$8.63
Aug 24, 2015 – Aug 28, 2015	$8.46	$8.54	$6.34	$8.50
Aug 31, 2015 – Sep 4, 2015	$8.48	$8.62	$8.43	$8.60
Sep 7, 2015 – Sep 11, 2015	$8.60	$8.60	$8.48	$8.54
Sep 14, 2015 – Sep 18, 2015	$8.58	$8.80	$8.52	$8.80
Sep 21, 2015 – Sep 25, 2015	$8.85	$8.85	$8.54	$8.61
Sep 28, 2015 – Oct 2, 2015	$8.58	$8.62	$8.44	$8.57
Oct 5, 2015 – Oct 9, 2015	$8.59	$8.87	$8.57	$8.86
Oct 12, 2015 – Oct 16, 2015	$8.86	$9.01	$8.84	$8.95
Oct 19, 2015 – Oct 23, 2015	$8.94	$9.12	$8.91	$8.95
Oct 26, 2015 – Oct 30, 2015	$8.96	$8.99	$8.80	$8.88
Nov 2, 2015 – Nov 6, 2015	$8.89	$9.24	$8.86	$9.08
Nov 9, 2015 – Nov 13, 2015	$9.03	$9.30	$8.92	$9.17
Nov 16, 2015 – Nov 20, 2015	$9.17	$9.33	$9.07	$9.13
Nov 23, 2015 – Nov 27, 2015	$9.10	$9.25	$9.08	$9.13
Nov 30, 2015 – Dec 4, 2015	$9.12	$9.23	$9.10	$9.16
Dec 7, 2015 – Dec 11, 2015	$9.15	$9.20	$8.95	$9.03
Dec 14, 2015 – Dec 18, 2015	$8.97	$9.14	$8.51	$9.02
Dec 21, 2015 – Dec 24, 2015	$9.03	$9.15	$8.98	$9.08
Dec 28, 2015 – Dec 31, 2015	$9.05	$9.15	$9.00	$9.06
Jan 4, 2016 – Jan 8, 2016	$9.01	$9.30	$8.99	$9.19
Jan 11, 2016 – Jan 15, 2016	$9.24	$9.28	$8.96	$9.01
Jan 18, 2016 – Jan 22, 2016	$9.11	$9.29	$8.82	$9.22
Jan 25, 2016 – Jan 29, 2016	$9.21	$9.43	$9.06	$9.43
Feb 1, 2016 – Feb 5, 2016	$9.46	$9.76	$9.37	$9.44
Feb 8, 2016 – Feb 12, 2016	$9.30	$9.33	$8.97	$9.11
Feb 15, 2016 – Feb 19, 2016	$9.16	$9.63	$9.08	$9.59
Feb 22, 2016 – Feb 26, 2016	$9.62	$9.62	$9.38	$9.57
Feb 29, 2016 – Mar 4, 2016	$9.56	$9.80	$9.52	$9.70
Mar 7, 2016 – Mar 11, 2016	$9.71	$9.87	$9.66	$9.68
Mar 14, 2016 – Mar 18, 2016	$9.71	$9.87	$9.67	$9.76
Mar 21, 2016 – Mar 24, 2016	$9.78	$9.90	$9.66	$9.71
Mar 28, 2016 – Apr 1, 2016	$9.73	$9.95	$9.73	$9.81
Apr 4, 2016 – Apr 8, 2016	$9.80	$9.90	$9.70	$9.87
Apr 11, 2016 – Apr 15, 2016	$9.89	$9.92	$9.80	$9.83
Apr 18, 2016 – Apr 22, 2016	$9.82	$10.16	$9.82	$10.10
Apr 25, 2016 – Apr 29, 2016	$10.06	$10.15	$10.01	$10.08
May 2, 2016 – May 6, 2016	$10.07	$10.10	$9.89	$10.10
May 9, 2016 – May 13, 2016	$10.10	$10.45	$10.10	$10.43
May 16, 2016 – May 20, 2016	$10.39	$10.56	$10.30	$10.30
May 23, 2016 – May 27, 2016	$10.36	$10.36	$10.23	$10.28
May 30, 2016 – Jun 3, 2016	$10.25	$10.36	$10.22	$10.32
Jun 6, 2016 – Jun 10, 2016	$10.31	$10.50	$10.30	$10.34
Jun 13, 2016 – Jun 17, 2016	$10.31	$10.45	$10.28	$10.40
Jun 20, 2016 – Jun 24, 2016	$10.46	$10.82	$10.43	$10.68
Jun 27, 2016 – Jul 1, 2016	$10.67	$10.92	$10.54	$10.76
Jul 4, 2016 – Jul 8, 2016	$10.70	$11.21	$10.57	$11.20
Jul 11, 2016 – Jul 15, 2016	$11.27	$11.27	$10.56	$10.70
Jul 18, 2016 – Jul 22, 2016	$10.67	$10.97	$10.67	$10.95
Jul 25, 2016 – Jul 29, 2016	$10.97	$10.97	$10.72	$10.72
Aug 1, 2016 – Aug 5, 2016	$10.78	$10.95	$10.66	$10.81
Aug 8, 2016 – Aug 12, 2016	$10.81	$11.12	$10.78	$10.94
Aug 15, 2016 – Aug 19, 2016	$10.98	$11.07	$10.87	$11.05
Aug 22, 2016 – Aug 26, 2016	$11.06	$11.15	$10.82	$10.86
Aug 29, 2016 – Sep 2, 2016	$10.86	$11.05	$10.83	$10.92
Sep 5, 2016 – Sep 9, 2016	$10.89	$11.19	$10.79	$11.01
Sep 12, 2016 – Sep 16, 2016	$10.92	$11.04	$10.50	$10.87
Sep 19, 2016 – Sep 23, 2016	$10.86	$10.94	$10.71	$10.75
Sep 26, 2016 – Sep 30, 2016	$10.75	$10.78	$10.39	$10.51
Oct 3, 2016 – Oct 7, 2016	$10.52	$10.85	$10.52	$10.73
Oct 10, 2016 – Oct 14, 2016	$10.70	$10.95	$10.57	$10.75
Oct 17, 2016 – Oct 21, 2016	$10.77	$11.04	$10.64	$10.68
Oct 24, 2016 – Oct 28, 2016	$10.69	$10.74	$10.53	$10.57
Oct 31, 2016 – Nov 4, 2016	$10.57	$10.62	$9.95	$10.09
Nov 7, 2016 – Nov 11, 2016	$10.16	$10.42	$9.61	$9.75
Nov 14, 2016 – Nov 18, 2016	$9.73	$9.98	$9.30	$9.88
Nov 21, 2016 – Nov 25, 2016	$9.93	$10.42	$9.88	$10.25
Nov 28, 2016 – Dec 2, 2016	$10.29	$10.30	$9.96	$9.99
Dec 5, 2016 – Dec 9, 2016	$9.97	$10.05	$9.89	$9.94
Dec 12, 2016 – Dec 16, 2016	$9.92	$10.01	$9.81	$9.90
Dec 19, 2016 – Dec 23, 2016	$9.91	$10.10	$9.91	$10.03
Dec 26, 2016 – Dec 30, 2016	$10.03	$10.18	$10.00	$10.18
Jan 2, 2017 – Jan 6, 2017	$10.26	$10.32	$10.13	$10.20
Jan 9, 2017 – Jan 13, 2017	$10.18	$10.40	$10.18	$10.33
Jan 16, 2017 – Jan 20, 2017	$10.33	$10.51	$10.29	$10.32
Jan 23, 2017 – Jan 27, 2017	$10.38	$10.62	$10.34	$10.57
Jan 30, 2017 – Feb 3, 2017	$10.62	$10.98	$10.56	$10.88
Feb 6, 2017 – Feb 10, 2017	$10.88	$11.03	$10.73	$10.83
Feb 13, 2017 – Feb 17, 2017	$10.85	$10.90	$10.57	$10.59
Feb 20, 2017 – Feb 24, 2017	$10.55	$10.68	$10.50	$10.67
Feb 27, 2017 – Mar 3, 2017	$10.68	$10.69	$10.56	$10.64
Mar 6, 2017 – Mar 10, 2017	$10.61	$10.61	$10.23	$10.46
Mar 13, 2017 – Mar 17, 2017	$10.42	$10.63	$10.35	$10.63
Mar 20, 2017 – Mar 24, 2017	$10.63	$10.96	$10.62	$10.83
Mar 27, 2017 – Mar 31, 2017	$10.82	$11.06	$10.74	$11.06
Apr 3, 2017 – Apr 7, 2017	$11.06	$11.14	$10.95	$11.10
Apr 10, 2017 – Apr 13, 2017	$11.11	$11.20	$11.05	$11.06
Apr 17, 2017 – Apr 21, 2017	$11.09	$11.24	$11.08	$11.17
Apr 24, 2017 – Apr 28, 2017	$11.21	$11.33	$11.11	$11.27
May 1, 2017 – May 5, 2017	$11.28	$11.37	$11.18	$11.36
May 8, 2017 – May 12, 2017	$11.35	$11.56	$11.33	$11.45
May 15, 2017 – May 19, 2017	$11.50	$11.62	$11.27	$11.54
May 22, 2017 – May 26, 2017	$11.57	$11.68	$11.50	$11.58
May 29, 2017 – Jun 2, 2017	$11.58	$11.90	$11.53	$11.75
Jun 5, 2017 – Jun 9, 2017	$11.76	$11.77	$11.58	$11.66
Jun 12, 2017 – Jun 16, 2017	$11.74	$11.91	$11.62	$11.72
Jun 19, 2017 – Jun 23, 2017	$11.75	$11.95	$11.75	$11.88
Jun 26, 2017 – Jun 30, 2017	$11.88	$11.92	$11.75	$11.87
Jul 3, 2017 – Jul 7, 2017	$11.95	$11.95	$11.77	$11.90
Jul 10, 2017 – Jul 14, 2017	$11.88	$11.97	$11.73	$11.95
Jul 17, 2017 – Jul 21, 2017	$11.95	$12.04	$11.53	$11.62
Jul 24, 2017 – Jul 28, 2017	$11.51	$11.52	$11.27	$11.47
Jul 31, 2017 – Aug 4, 2017	$11.48	$11.62	$11.48	$11.60
Aug 7, 2017 – Aug 11, 2017	$11.60	$11.61	$11.19	$11.41
Aug 14, 2017 – Aug 18, 2017	$11.49	$11.55	$11.39	$11.45
Aug 21, 2017 – Aug 25, 2017	$11.46	$11.60	$11.45	$11.53
Aug 28, 2017 – Sep 1, 2017	$11.51	$11.63	$11.48	$11.60
Sep 4, 2017 – Sep 8, 2017	$11.58	$11.65	$11.51	$11.61
Sep 11, 2017 – Sep 15, 2017	$11.62	$11.66	$11.57	$11.62
Sep 18, 2017 – Sep 22, 2017	$11.62	$11.68	$11.58	$11.66
Sep 25, 2017 – Sep 29, 2017	$11.71	$11.71	$11.55	$11.64
Oct 2, 2017 – Oct 6, 2017	$11.71	$11.73	$11.60	$11.65
Oct 9, 2017 – Oct 13, 2017	$11.73	$11.73	$11.55	$11.62
Oct 16, 2017 – Oct 20, 2017	$11.60	$11.68	$11.60	$11.68
Oct 23, 2017 – Oct 27, 2017	$11.70	$11.75	$11.53	$11.60
Oct 30, 2017 – Nov 3, 2017	$11.68	$11.74	$11.57	$11.64
Nov 6, 2017 – Nov 10, 2017	$11.72	$11.73	$11.56	$11.60
Nov 13, 2017 – Nov 17, 2017	$11.65	$11.68	$11.51	$11.59
Nov 20, 2017 – Nov 24, 2017	$11.60	$11.80	$11.58	$11.78
Nov 27, 2017 – Dec 1, 2017	$11.78	$11.82	$11.59	$11.74
Dec 4, 2017 – Dec 8, 2017	$11.74	$11.82	$11.69	$11.74
Dec 11, 2017 – Dec 15, 2017	$11.79	$11.88	$11.74	$11.86
Dec 18, 2017 – Dec 22, 2017	$11.89	$11.95	$11.75	$11.80
Dec 25, 2017 – Dec 29, 2017	$11.84	$11.92	$11.69	$11.92
Jan 1, 2018 – Jan 5, 2018	$11.95	$11.95	$11.72	$11.86
Jan 8, 2018 – Jan 12, 2018	$11.88	$12.00	$11.83	$11.91
Jan 15, 2018 – Jan 19, 2018	$11.92	$12.14	$11.63	$11.68
Jan 22, 2018 – Jan 26, 2018	$11.72	$11.72	$11.10	$11.14
Jan 29, 2018 – Feb 2, 2018	$11.06	$11.13	$10.71	$11.09
Feb 5, 2018 – Feb 9, 2018	$11.09	$11.15	$10.83	$11.04
Feb 12, 2018 – Feb 16, 2018	$11.07	$11.24	$11.04	$11.20
Feb 19, 2018 – Feb 23, 2018	$11.12	$11.19	$11.03	$11.12
Feb 26, 2018 – Mar 2, 2018	$11.11	$11.21	$11.07	$11.12
Mar 5, 2018 – Mar 9, 2018	$11.13	$11.26	$11.08	$11.17
Mar 12, 2018 – Mar 16, 2018	$11.26	$11.27	$11.15	$11.18
Mar 19, 2018 – Mar 23, 2018	$11.19	$11.22	$10.95	$10.96
Mar 26, 2018 – Mar 29, 2018	$11.02	$11.14	$10.86	$11.14
Apr 2, 2018 – Apr 6, 2018	$11.17	$11.17	$10.95	$11.01
Apr 9, 2018 – Apr 13, 2018	$10.99	$11.09	$10.97	$10.99
Apr 16, 2018 – Apr 20, 2018	$10.99	$11.08	$10.96	$10.96
Apr 23, 2018 – Apr 27, 2018	$10.96	$10.96	$10.82	$10.86
Apr 30, 2018 – May 4, 2018	$10.89	$10.98	$10.81	$10.95
May 7, 2018 – May 11, 2018	$10.93	$11.00	$10.90	$10.96
May 14, 2018 – May 18, 2018	$10.99	$11.08	$10.94	$10.95
May 21, 2018 – May 25, 2018	$11.02	$11.02	$10.84	$10.94
May 28, 2018 – Jun 1, 2018	$10.91	$11.06	$10.91	$11.04
Jun 4, 2018 – Jun 8, 2018	$11.04	$11.12	$10.94	$11.12
Jun 11, 2018 – Jun 15, 2018	$11.13	$11.13	$11.02	$11.02
Jun 18, 2018 – Jun 22, 2018	$11.03	$11.13	$10.96	$11.08
Jun 25, 2018 – Jun 29, 2018	$11.05	$11.16	$10.97	$11.16
Jul 2, 2018 – Jul 6, 2018	$11.09	$11.16	$11.01	$11.04
Jul 9, 2018 – Jul 13, 2018	$11.09	$11.13	$10.99	$11.01
Jul 16, 2018 – Jul 20, 2018	$11.03	$11.15	$10.99	$11.14
Jul 23, 2018 – Jul 27, 2018	$11.19	$11.41	$11.19	$11.32
Jul 30, 2018 – Aug 3, 2018	$11.33	$11.46	$11.26	$11.46
Aug 6, 2018 – Aug 10, 2018	$11.46	$11.49	$11.33	$11.36
Aug 13, 2018 – Aug 17, 2018	$11.39	$11.49	$11.37	$11.40
Aug 20, 2018 – Aug 24, 2018	$11.39	$11.50	$11.36	$11.42
Aug 27, 2018 – Aug 31, 2018	$11.43	$11.51	$11.40	$11.42
Sep 3, 2018 – Sep 7, 2018	$11.41	$11.46	$11.28	$11.30
Sep 10, 2018 – Sep 14, 2018	$11.27	$11.34	$11.15	$11.16
Sep 17, 2018 – Sep 21, 2018	$11.12	$11.15	$11.00	$11.07
Sep 24, 2018 – Sep 28, 2018	$11.05	$11.08	$10.84	$10.85
Oct 1, 2018 – Oct 5, 2018	$10.86	$10.94	$10.55	$10.61
Oct 8, 2018 – Oct 12, 2018	$10.65	$10.65	$10.26	$10.42
Oct 15, 2018 – Oct 19, 2018	$10.40	$10.59	$10.37	$10.50
Oct 22, 2018 – Oct 26, 2018	$10.57	$10.58	$10.42	$10.44
Oct 29, 2018 – Nov 2, 2018	$10.45	$10.54	$10.42	$10.45
Nov 5, 2018 – Nov 9, 2018	$10.45	$10.57	$10.45	$10.47
Nov 12, 2018 – Nov 16, 2018	$10.54	$10.54	$10.24	$10.24
Nov 19, 2018 – Nov 23, 2018	$10.26	$10.28	$9.91	$10.07
Nov 26, 2018 – Nov 30, 2018	$10.08	$10.14	$10.02	$10.08
Dec 3, 2018 – Dec 7, 2018	$10.19	$10.25	$10.06	$10.20
Dec 10, 2018 – Dec 14, 2018	$10.26	$10.33	$10.13	$10.13
Dec 17, 2018 – Dec 21, 2018	$10.12	$10.26	$9.77	$9.84
Dec 24, 2018 – Dec 28, 2018	$9.84	$10.08	$9.73	$10.06
Dec 31, 2018 – Jan 4, 2019	$10.09	$10.53	$9.97	$10.53
Jan 7, 2019 – Jan 11, 2019	$10.47	$10.67	$10.41	$10.54
Jan 14, 2019 – Jan 18, 2019	$10.54	$11.00	$10.54	$10.82
Jan 21, 2019 – Jan 25, 2019	$10.81	$10.90	$10.78	$10.86
Jan 28, 2019 – Feb 1, 2019	$10.85	$11.23	$10.81	$11.19
Feb 4, 2019 – Feb 8, 2019	$11.23	$11.28	$11.03	$11.26
Feb 11, 2019 – Feb 15, 2019	$11.32	$11.48	$11.26	$11.46
Feb 18, 2019 – Feb 22, 2019	$11.46	$11.53	$11.18	$11.47
Feb 25, 2019 – Mar 1, 2019	$11.48	$11.57	$11.30	$11.52
Mar 4, 2019 – Mar 8, 2019	$11.53	$11.59	$11.39	$11.58
Mar 11, 2019 – Mar 15, 2019	$11.57	$11.84	$11.52	$11.77
Mar 18, 2019 – Mar 22, 2019	$11.77	$11.91	$11.71	$11.86
Mar 25, 2019 – Mar 29, 2019	$11.83	$11.87	$11.63	$11.63
Apr 1, 2019 – Apr 5, 2019	$11.64	$11.78	$11.63	$11.76
Apr 8, 2019 – Apr 12, 2019	$11.76	$11.84	$11.71	$11.73
Apr 15, 2019 – Apr 18, 2019	$11.77	$11.86	$11.69	$11.78
Apr 22, 2019 – Apr 26, 2019	$11.81	$11.93	$11.72	$11.79
Apr 29, 2019 – May 3, 2019	$11.81	$11.99	$11.78	$11.98
May 6, 2019 – May 10, 2019	$11.92	$12.00	$11.92	$11.96
May 13, 2019 – May 17, 2019	$11.94	$11.99	$11.86	$11.88
May 20, 2019 – May 24, 2019	$11.87	$12.13	$11.87	$12.03
May 27, 2019 – May 31, 2019	$12.01	$12.15	$11.97	$12.06
Jun 3, 2019 – Jun 7, 2019	$12.01	$12.46	$11.90	$12.40
Jun 10, 2019 – Jun 14, 2019	$12.47	$12.55	$12.39	$12.50
Jun 17, 2019 – Jun 21, 2019	$12.51	$12.52	$12.27	$12.41
Jun 24, 2019 – Jun 28, 2019	$12.46	$12.52	$12.39	$12.48
Jul 1, 2019 – Jul 5, 2019	$12.53	$12.62	$12.48	$12.57
Jul 8, 2019 – Jul 12, 2019	$12.61	$13.02	$12.55	$13.02
Jul 15, 2019 – Jul 19, 2019	$12.97	$13.15	$12.84	$13.12
Jul 22, 2019 – Jul 26, 2019	$13.15	$13.15	$12.78	$13.00
Jul 29, 2019 – Aug 2, 2019	$13.00	$13.23	$12.92	$13.16
Aug 5, 2019 – Aug 9, 2019	$13.10	$13.42	$12.79	$13.40
Aug 12, 2019 – Aug 16, 2019	$13.30	$13.38	$12.81	$13.27
Aug 19, 2019 – Aug 23, 2019	$13.33	$13.38	$13.16	$13.21
Aug 26, 2019 – Aug 30, 2019	$13.23	$13.42	$13.20	$13.35
Sep 2, 2019 – Sep 6, 2019	$13.38	$13.55	$13.28	$13.51
Sep 9, 2019 – Sep 13, 2019	$13.53	$13.62	$13.20	$13.38
Sep 16, 2019 – Sep 20, 2019	$13.42	$13.74	$13.36	$13.59
Sep 23, 2019 – Sep 27, 2019	$13.68	$14.03	$13.62	$13.95
Sep 30, 2019 – Oct 4, 2019	$14.01	$14.20	$13.81	$14.11
Oct 7, 2019 – Oct 11, 2019	$14.18	$14.76	$13.93	$14.02
Oct 14, 2019 – Oct 18, 2019	$14.12	$14.25	$13.92	$14.17
Oct 21, 2019 – Oct 25, 2019	$14.23	$14.61	$13.98	$14.12
Oct 28, 2019 – Nov 1, 2019	$14.18	$14.65	$13.95	$14.59
Nov 4, 2019 – Nov 8, 2019	$14.54	$14.56	$13.87	$14.00
Nov 11, 2019 – Nov 15, 2019	$13.96	$14.46	$13.94	$14.40
Nov 18, 2019 – Nov 22, 2019	$14.47	$14.53	$14.14	$14.17
Nov 25, 2019 – Nov 29, 2019	$14.18	$14.26	$13.95	$13.97
Dec 2, 2019 – Dec 6, 2019	$13.95	$14.05	$13.81	$13.93
Dec 9, 2019 – Dec 13, 2019	$13.93	$14.16	$13.91	$14.02
Dec 16, 2019 – Dec 20, 2019	$14.09	$14.73	$14.02	$14.54
Dec 23, 2019 – Dec 27, 2019	$14.48	$14.51	$14.15	$14.15
Dec 30, 2019 – Jan 3, 2020	$14.14	$14.44	$14.09	$14.26
Jan 6, 2020 – Jan 10, 2020	$14.30	$14.60	$14.15	$14.60
Jan 13, 2020 – Jan 17, 2020	$14.55	$14.67	$14.30	$14.56
Jan 20, 2020 – Jan 24, 2020	$14.63	$15.00	$14.55	$15.00
Jan 27, 2020 – Jan 31, 2020	$14.93	$14.95	$14.62	$14.89
Feb 3, 2020 – Feb 7, 2020	$14.95	$15.22	$14.87	$15.19
Feb 10, 2020 – Feb 14, 2020	$15.26	$15.30	$14.84	$14.87
Feb 17, 2020 – Feb 21, 2020	$14.84	$15.06	$14.84	$14.98
Feb 24, 2020 – Feb 28, 2020	$14.86	$15.02	$12.83	$12.93
Mar 2, 2020 – Mar 6, 2020	$13.00	$14.23	$12.99	$13.53
Mar 9, 2020 – Mar 13, 2020	$13.01	$13.30	$10.84	$12.17
Mar 16, 2020 – Mar 20, 2020	$11.20	$11.47	$5.66	$8.65
Mar 23, 2020 – Mar 27, 2020	$8.33	$11.39	$7.00	$10.74
Mar 30, 2020 – Apr 3, 2020	$10.74	$10.96	$9.25	$9.55
Apr 6, 2020 – Apr 9, 2020	$9.69	$11.84	$9.59	$11.46
Apr 13, 2020 – Apr 17, 2020	$11.70	$11.86	$10.94	$11.78
Apr 20, 2020 – Apr 24, 2020	$11.62	$12.03	$11.39	$12.01
Apr 27, 2020 – May 1, 2020	$12.19	$12.68	$11.98	$12.10
May 4, 2020 – May 8, 2020	$12.02	$12.69	$11.96	$12.61
May 11, 2020 – May 15, 2020	$12.60	$12.77	$11.49	$11.95
May 18, 2020 – May 22, 2020	$12.26	$12.91	$12.21	$12.91
May 25, 2020 – May 29, 2020	$13.14	$13.21	$12.84	$13.18
Jun 1, 2020 – Jun 5, 2020	$13.18	$13.62	$13.18	$13.50
Jun 8, 2020 – Jun 12, 2020	$13.53	$13.86	$12.76	$13.17
Jun 15, 2020 – Jun 19, 2020	$13.01	$13.52	$12.85	$13.25
Jun 22, 2020 – Jun 26, 2020	$13.11	$13.28	$12.89	$12.98
Jun 29, 2020 – Jul 2, 2020	$13.03	$13.38	$12.99	$13.33
Jul 6, 2020 – Jul 10, 2020	$13.37	$13.60	$13.27	$13.39
Jul 13, 2020 – Jul 17, 2020	$13.38	$13.60	$13.24	$13.46
Jul 20, 2020 – Jul 24, 2020	$13.49	$13.98	$13.36	$13.93
Jul 27, 2020 – Jul 31, 2020	$13.96	$14.52	$13.92	$14.10
Aug 3, 2020 – Aug 7, 2020	$14.17	$14.46	$13.96	$14.46
Aug 10, 2020 – Aug 14, 2020	$14.52	$14.52	$13.96	$14.07
Aug 17, 2020 – Aug 21, 2020	$14.18	$14.67	$13.96	$14.17
Aug 24, 2020 – Aug 28, 2020	$14.19	$14.71	$14.18	$14.64
Aug 31, 2020 – Sep 4, 2020	$14.67	$15.07	$14.49	$14.69
Sep 7, 2020 – Sep 11, 2020	$14.66	$14.83	$14.40	$14.74
Sep 14, 2020 – Sep 18, 2020	$14.73	$15.04	$14.71	$15.02
Sep 21, 2020 – Sep 25, 2020	$14.97	$15.02	$14.16	$14.16
Sep 28, 2020 – Oct 2, 2020	$14.26	$14.39	$14.14	$14.31
Oct 5, 2020 – Oct 9, 2020	$14.31	$14.58	$14.24	$14.39
Oct 12, 2020 – Oct 16, 2020	$14.42	$14.97	$14.38	$14.91
Oct 19, 2020 – Oct 23, 2020	$14.75	$14.83	$14.41	$14.52
Oct 26, 2020 – Oct 30, 2020	$14.48	$14.51	$14.19	$14.24
Nov 2, 2020 – Nov 6, 2020	$14.32	$14.88	$14.21	$14.87
Nov 9, 2020 – Nov 13, 2020	$15.28	$15.42	$14.99	$15.38
Nov 16, 2020 – Nov 20, 2020	$15.54	$15.67	$15.16	$15.44
Nov 23, 2020 – Nov 27, 2020	$15.44	$15.97	$15.44	$15.77
Nov 30, 2020 – Dec 4, 2020	$15.62	$15.91	$15.53	$15.74
Dec 7, 2020 – Dec 11, 2020	$15.67	$15.83	$15.47	$15.67
Dec 14, 2020 – Dec 18, 2020	$15.63	$16.46	$15.63	$16.29
Dec 21, 2020 – Dec 24, 2020	$16.20	$16.62	$16.19	$16.39
Dec 28, 2020 – Dec 31, 2020	$16.38	$16.59	$15.68	$16.07
Jan 4, 2021 – Jan 8, 2021	$16.17	$16.17	$15.32	$15.44
Jan 11, 2021 – Jan 15, 2021	$15.43	$15.64	$15.06	$15.50
Jan 18, 2021 – Jan 22, 2021	$15.64	$16.01	$15.55	$15.93
Jan 25, 2021 – Jan 29, 2021	$15.97	$16.01	$15.37	$15.75
Feb 1, 2021 – Feb 5, 2021	$15.81	$15.93	$15.71	$15.91
Feb 8, 2021 – Feb 12, 2021	$15.92	$16.36	$15.85	$15.99
Feb 15, 2021 – Feb 19, 2021	$16.02	$16.31	$15.81	$16.17
Feb 22, 2021 – Feb 26, 2021	$16.14	$16.21	$15.46	$15.70
Mar 1, 2021 – Mar 5, 2021	$15.79	$15.90	$15.59	$15.79
Mar 8, 2021 – Mar 12, 2021	$15.94	$16.35	$15.78	$16.25
Mar 15, 2021 – Mar 19, 2021	$16.25	$16.47	$16.04	$16.21
Mar 22, 2021 – Mar 26, 2021	$16.35	$16.54	$16.22	$16.51
Mar 29, 2021 – Apr 1, 2021	$16.50	$16.92	$16.39	$16.92
Apr 5, 2021 – Apr 9, 2021	$16.93	$17.16	$16.72	$17.11
Apr 12, 2021 – Apr 16, 2021	$17.07	$17.48	$16.93	$17.40
Apr 19, 2021 – Apr 23, 2021	$17.43	$17.51	$17.00	$17.28
Apr 26, 2021 – Apr 30, 2021	$17.34	$17.34	$16.99	$17.18
May 3, 2021 – May 7, 2021	$17.13	$17.49	$16.78	$16.91
May 10, 2021 – May 14, 2021	$16.81	$17.22	$16.23	$16.56
May 17, 2021 – May 21, 2021	$16.58	$16.65	$16.26	$16.51
May 24, 2021 – May 28, 2021	$16.54	$16.62	$16.51	$16.54
May 31, 2021 – Jun 4, 2021	$16.55	$16.69	$16.37	$16.69
Jun 7, 2021 – Jun 11, 2021	$16.68	$16.99	$16.68	$16.99
Jun 14, 2021 – Jun 18, 2021	$17.01	$17.09	$16.62	$17.07
Jun 21, 2021 – Jun 25, 2021	$17.08	$17.08	$16.84	$16.95
Jun 28, 2021 – Jul 2, 2021	$17.06	$17.16	$16.88	$17.02
Jul 5, 2021 – Jul 9, 2021	$17.08	$17.09	$16.85	$16.92
Jul 12, 2021 – Jul 16, 2021	$16.97	$17.03	$16.78	$16.95
Jul 19, 2021 – Jul 23, 2021	$16.57	$16.99	$16.50	$16.83
Jul 26, 2021 – Jul 30, 2021	$16.94	$17.02	$16.82	$16.98
Aug 2, 2021 – Aug 6, 2021	$16.97	$17.12	$16.96	$17.08
Aug 9, 2021 – Aug 13, 2021	$17.07	$17.16	$16.94	$17.08
Aug 16, 2021 – Aug 20, 2021	$17.01	$17.23	$16.94	$17.11
Aug 23, 2021 – Aug 27, 2021	$17.27	$17.31	$16.98	$17.04
Aug 30, 2021 – Sep 3, 2021	$17.06	$17.28	$16.93	$16.96
Sep 6, 2021 – Sep 10, 2021	$16.96	$17.01	$16.83	$17.01
Sep 13, 2021 – Sep 17, 2021	$17.02	$17.24	$16.96	$17.02
Sep 20, 2021 – Sep 24, 2021	$16.96	$17.18	$16.86	$17.01
Sep 27, 2021 – Oct 1, 2021	$17.03	$17.12	$16.75	$17.08
Oct 4, 2021 – Oct 8, 2021	$17.08	$17.26	$16.81	$17.14
Oct 11, 2021 – Oct 15, 2021	$17.23	$17.71	$16.90	$17.15
Oct 18, 2021 – Oct 22, 2021	$17.27	$17.55	$16.94	$17.54
Oct 25, 2021 – Oct 29, 2021	$17.40	$17.57	$17.21	$17.30
Nov 1, 2021 – Nov 5, 2021	$17.34	$17.48	$17.12	$17.18
Nov 8, 2021 – Nov 12, 2021	$17.25	$17.32	$17.07	$17.07
Nov 15, 2021 – Nov 19, 2021	$17.09	$17.12	$16.77	$16.77
Nov 22, 2021 – Nov 26, 2021	$16.63	$16.84	$16.16	$16.30
Nov 29, 2021 – Dec 3, 2021	$16.34	$16.51	$16.05	$16.14
Dec 6, 2021 – Dec 10, 2021	$16.25	$16.62	$16.09	$16.56
Dec 13, 2021 – Dec 17, 2021	$16.62	$16.66	$16.14	$16.48
Dec 20, 2021 – Dec 23, 2021	$16.40	$16.68	$16.22	$16.52
Dec 27, 2021 – Dec 31, 2021	$16.54	$16.97	$16.42	$16.53
Jan 3, 2022 – Jan 7, 2022	$16.50	$16.68	$16.37	$16.40
Jan 10, 2022 – Jan 14, 2022	$16.36	$16.56	$16.27	$16.31
Jan 17, 2022 – Jan 21, 2022	$16.24	$16.45	$15.99	$16.08
Jan 24, 2022 – Jan 28, 2022	$16.00	$16.02	$14.68	$15.68
Jan 31, 2022 – Feb 4, 2022	$15.72	$15.90	$15.45	$15.54
Feb 7, 2022 – Feb 11, 2022	$15.53	$15.55	$14.95	$15.05
Feb 14, 2022 – Feb 18, 2022	$15.00	$15.11	$14.73	$14.93
Feb 21, 2022 – Feb 25, 2022	$14.89	$14.89	$14.04	$14.73
Feb 28, 2022 – Mar 4, 2022	$14.73	$14.84	$14.58	$14.71
Mar 7, 2022 – Mar 11, 2022	$14.75	$14.75	$14.36	$14.58
Mar 14, 2022 – Mar 18, 2022	$14.63	$14.81	$14.10	$14.76
Mar 21, 2022 – Mar 25, 2022	$14.73	$14.92	$14.36	$14.46
Mar 28, 2022 – Apr 1, 2022	$14.34	$14.91	$14.18	$14.82
Apr 4, 2022 – Apr 8, 2022	$14.82	$15.00	$14.41	$14.44
Apr 11, 2022 – Apr 14, 2022	$14.40	$14.50	$13.98	$14.02
Apr 18, 2022 – Apr 22, 2022	$14.06	$14.29	$13.92	$14.12
Apr 25, 2022 – Apr 29, 2022	$14.19	$14.22	$13.70	$13.96
May 2, 2022 – May 6, 2022	$14.08	$14.12	$13.79	$13.81
May 9, 2022 – May 13, 2022	$13.63	$14.20	$13.28	$13.87
May 16, 2022 – May 20, 2022	$13.87	$14.26	$13.46	$13.92
May 23, 2022 – May 27, 2022	$13.92	$15.07	$13.63	$14.70
May 30, 2022 – Jun 3, 2022	$14.80	$14.82	$13.85	$13.99
Jun 6, 2022 – Jun 10, 2022	$14.07	$14.81	$13.89	$14.11
Jun 13, 2022 – Jun 17, 2022	$13.97	$13.99	$12.91	$13.06
Jun 20, 2022 – Jun 24, 2022	$13.23	$13.55	$13.11	$13.55
Jun 27, 2022 – Jul 1, 2022	$13.66	$14.01	$13.45	$13.50
Jul 4, 2022 – Jul 8, 2022	$13.56	$13.66	$13.07	$13.41
Jul 11, 2022 – Jul 15, 2022	$13.38	$13.61	$13.21	$13.42
Jul 18, 2022 – Jul 22, 2022	$13.39	$14.15	$13.39	$13.78
Jul 25, 2022 – Jul 29, 2022	$13.73	$14.54	$13.50	$14.35
Aug 1, 2022 – Aug 5, 2022	$14.32	$14.85	$14.32	$14.50
Aug 8, 2022 – Aug 12, 2022	$14.44	$14.49	$14.05	$14.35
Aug 15, 2022 – Aug 19, 2022	$14.40	$14.51	$14.18	$14.35
Aug 22, 2022 – Aug 26, 2022	$14.22	$14.42	$13.50	$13.58
Aug 29, 2022 – Sep 2, 2022	$13.50	$13.76	$13.01	$13.13
Sep 5, 2022 – Sep 9, 2022	$13.13	$13.13	$12.81	$12.97
Sep 12, 2022 – Sep 16, 2022	$12.97	$13.60	$12.60	$12.68
Sep 19, 2022 – Sep 23, 2022	$12.67	$12.81	$12.03	$12.08
Sep 26, 2022 – Sep 30, 2022	$12.00	$12.23	$11.66	$12.01
Oct 3, 2022 – Oct 7, 2022	$12.02	$12.38	$11.83	$11.86
Oct 10, 2022 – Oct 14, 2022	$11.82	$11.82	$11.52	$11.60
Oct 17, 2022 – Oct 21, 2022	$11.64	$11.74	$11.38	$11.58
Oct 24, 2022 – Oct 28, 2022	$11.52	$11.79	$11.29	$11.77
Oct 31, 2022 – Nov 4, 2022	$11.80	$12.02	$11.68	$11.91
Nov 7, 2022 – Nov 11, 2022	$11.80	$12.47	$11.69	$12.26
Nov 14, 2022 – Nov 18, 2022	$12.38	$12.39	$12.04	$12.16
Nov 21, 2022 – Nov 25, 2022	$12.23	$12.43	$12.12	$12.43
Nov 28, 2022 – Dec 2, 2022	$12.43	$12.94	$12.31	$12.74
Dec 5, 2022 – Dec 9, 2022	$12.75	$12.75	$12.34	$12.38
Dec 12, 2022 – Dec 16, 2022	$12.38	$12.78	$12.29	$12.69
Dec 19, 2022 – Dec 23, 2022	$12.69	$12.73	$12.31	$12.38
Dec 26, 2022 – Dec 30, 2022	$12.29	$12.45	$12.09	$12.37
Jan 2, 2023 – Jan 6, 2023	$12.49	$13.04	$12.38	$13.01
Jan 9, 2023 – Jan 13, 2023	$13.08	$13.52	$12.93	$13.39
Jan 16, 2023 – Jan 20, 2023	$13.48	$13.62	$13.31	$13.52
Jan 23, 2023 – Jan 27, 2023	$13.54	$13.94	$13.43	$13.93
Jan 30, 2023 – Feb 3, 2023	$13.95	$14.24	$13.86	$14.21
Feb 6, 2023 – Feb 10, 2023	$14.13	$14.13	$13.69	$13.76
Feb 13, 2023 – Feb 17, 2023	$13.81	$13.93	$13.63	$13.65
Feb 20, 2023 – Feb 24, 2023	$13.57	$13.57	$13.18	$13.21
Feb 27, 2023 – Mar 3, 2023	$13.21	$13.28	$13.04	$13.12
Mar 6, 2023 – Mar 10, 2023	$13.12	$13.22	$12.24	$12.30
Mar 13, 2023 – Mar 17, 2023	$12.03	$12.16	$11.04	$11.53
Mar 20, 2023 – Mar 24, 2023	$11.54	$11.56	$10.91	$11.08
Mar 27, 2023 – Mar 31, 2023	$11.20	$11.86	$11.06	$11.72
Apr 3, 2023 – Apr 6, 2023	$11.87	$11.91	$11.56	$11.82
Apr 10, 2023 – Apr 14, 2023	$11.67	$12.04	$11.64	$11.97
Apr 17, 2023 – Apr 21, 2023	$11.96	$12.04	$11.88	$11.95
Apr 24, 2023 – Apr 28, 2023	$11.94	$12.12	$11.73	$11.96
May 1, 2023 – May 5, 2023	$11.94	$12.05	$10.96	$11.17
May 8, 2023 – May 12, 2023	$11.25	$11.30	$10.83	$10.97
May 15, 2023 – May 19, 2023	$10.91	$11.60	$10.81	$11.48
May 22, 2023 – May 26, 2023	$11.51	$11.56	$11.11	$11.38
May 29, 2023 – Jun 2, 2023	$11.45	$12.02	$11.45	$11.87
Jun 5, 2023 – Jun 9, 2023	$11.89	$11.97	$11.77	$11.88
Jun 12, 2023 – Jun 16, 2023	$11.92	$11.97	$11.67	$11.67
Jun 19, 2023 – Jun 23, 2023	$11.64	$11.75	$11.45	$11.67
Jun 26, 2023 – Jun 30, 2023	$11.69	$11.81	$11.54	$11.68
Jul 3, 2023 – Jul 7, 2023	$11.73	$11.83	$11.44	$11.55
Jul 10, 2023 – Jul 14, 2023	$11.48	$11.83	$11.48	$11.58
Jul 17, 2023 – Jul 21, 2023	$11.54	$11.84	$11.54	$11.67
Jul 24, 2023 – Jul 28, 2023	$11.72	$11.90	$11.64	$11.86
Jul 31, 2023 – Aug 4, 2023	$11.85	$12.03	$11.62	$11.81
Aug 7, 2023 – Aug 11, 2023	$11.83	$12.03	$11.75	$11.86
Aug 14, 2023 – Aug 18, 2023	$11.80	$11.98	$11.47	$11.52
Aug 21, 2023 – Aug 25, 2023	$11.58	$11.66	$11.39	$11.53
Aug 28, 2023 – Sep 1, 2023	$11.54	$11.84	$11.54	$11.71
Sep 4, 2023 – Sep 8, 2023	$11.64	$11.72	$11.52	$11.55
Sep 11, 2023 – Sep 15, 2023	$11.55	$11.58	$11.36	$11.38
Sep 18, 2023 – Sep 22, 2023	$11.31	$11.48	$11.22	$11.33
Sep 25, 2023 – Sep 29, 2023	$11.26	$11.40	$11.08	$11.34
Oct 2, 2023 – Oct 6, 2023	$11.28	$11.44	$10.71	$10.81
Oct 9, 2023 – Oct 13, 2023	$10.80	$10.98	$10.73	$10.74
Oct 16, 2023 – Oct 20, 2023	$10.75	$10.77	$10.45	$10.55
Oct 23, 2023 – Oct 27, 2023	$10.54	$10.75	$10.53	$10.69
Oct 30, 2023 – Nov 3, 2023	$10.74	$11.75	$10.69	$11.74
Nov 6, 2023 – Nov 10, 2023	$11.78	$11.82	$11.38	$11.53
Nov 13, 2023 – Nov 17, 2023	$11.56	$11.87	$11.45	$11.84
Nov 20, 2023 – Nov 24, 2023	$11.75	$11.95	$11.69	$11.81
Nov 27, 2023 – Dec 1, 2023	$11.74	$12.16	$11.74	$12.12
Dec 4, 2023 – Dec 8, 2023	$12.05	$12.23	$11.97	$12.02
Dec 11, 2023 – Dec 15, 2023	$12.02	$12.41	$11.78	$12.23
Dec 18, 2023 – Dec 22, 2023	$12.24	$12.37	$12.16	$12.29
Dec 25, 2023 – Dec 29, 2023	$12.29	$12.47	$12.23	$12.27
Jan 1, 2024 – Jan 5, 2024	$12.24	$12.42	$12.23	$12.29
Jan 8, 2024 – Jan 12, 2024	$12.33	$12.62	$12.33	$12.60
Jan 15, 2024 – Jan 19, 2024	$12.62	$12.62	$12.48	$12.58
Jan 22, 2024 – Jan 26, 2024	$12.57	$12.84	$12.57	$12.76
Jan 29, 2024 – Feb 2, 2024	$12.78	$12.93	$12.66	$12.67
Feb 5, 2024 – Feb 9, 2024	$12.64	$12.72	$12.55	$12.63
Feb 12, 2024 – Feb 16, 2024	$12.61	$12.72	$12.51	$12.62
Feb 19, 2024 – Feb 23, 2024	$12.56	$12.88	$12.56	$12.84
Feb 26, 2024 – Mar 1, 2024	$12.85	$12.96	$12.72	$12.87
Mar 4, 2024 – Mar 8, 2024	$12.90	$12.98	$12.78	$12.92
Mar 11, 2024 – Mar 15, 2024	$12.95	$13.03	$12.92	$12.99
Mar 18, 2024 – Mar 22, 2024	$13.04	$13.21	$12.96	$13.18
Mar 25, 2024 – Mar 28, 2024	$13.21	$13.30	$13.16	$13.26
Apr 1, 2024 – Apr 5, 2024	$13.26	$13.26	$12.98	$12.98
Apr 8, 2024 – Apr 12, 2024	$12.98	$13.10	$12.68	$12.72
Apr 15, 2024 – Apr 19, 2024	$12.76	$12.77	$12.45	$12.54
Apr 22, 2024 – Apr 26, 2024	$12.52	$12.86	$12.52	$12.69
Apr 29, 2024 – May 3, 2024	$12.77	$13.11	$12.69	$13.11
May 6, 2024 – May 10, 2024	$13.11	$13.27	$13.09	$13.12
May 13, 2024 – May 17, 2024	$13.12	$13.36	$13.12	$13.25
May 20, 2024 – May 24, 2024	$13.29	$13.37	$13.14	$13.28
May 27, 2024 – May 31, 2024	$13.33	$13.33	$13.00	$13.32
Jun 3, 2024 – Jun 7, 2024	$13.36	$13.52	$13.26	$13.39
Jun 10, 2024 – Jun 14, 2024	$13.39	$13.52	$13.28	$13.28
Jun 17, 2024 – Jun 21, 2024	$13.27	$13.38	$13.03	$13.31
Jun 24, 2024 – Jun 28, 2024	$13.36	$13.57	$13.24	$13.57
Jul 1, 2024 – Jul 5, 2024	$13.49	$13.64	$13.35	$13.61
Jul 8, 2024 – Jul 12, 2024	$13.60	$13.99	$13.56	$13.95
Jul 15, 2024 – Jul 19, 2024	$13.90	$13.97	$13.66	$13.79
Jul 22, 2024 – Jul 26, 2024	$13.84	$14.00	$13.74	$13.91
Jul 29, 2024 – Aug 2, 2024	$14.01	$14.04	$13.82	$13.86
Aug 5, 2024 – Aug 9, 2024	$13.70	$13.96	$13.51	$13.89
Aug 12, 2024 – Aug 16, 2024	$13.96	$14.36	$13.92	$14.36
Aug 19, 2024 – Aug 23, 2024	$14.27	$14.69	$14.27	$14.61
Aug 26, 2024 – Aug 30, 2024	$14.60	$14.85	$14.53	$14.79
Sep 2, 2024 – Sep 6, 2024	$14.80	$14.91	$14.62	$14.82
Sep 9, 2024 – Sep 13, 2024	$14.83	$15.05	$14.82	$15.01
Sep 16, 2024 – Sep 20, 2024	$14.96	$15.43	$14.96	$15.34
Sep 23, 2024 – Sep 27, 2024	$15.41	$15.50	$15.26	$15.39
Sep 30, 2024 – Oct 4, 2024	$15.43	$15.50	$15.26	$15.33
Oct 7, 2024 – Oct 11, 2024	$15.39	$15.39	$15.17	$15.31
Oct 14, 2024 – Oct 18, 2024	$15.30	$15.35	$15.23	$15.32
Oct 21, 2024 – Oct 25, 2024	$15.33	$15.44	$15.17	$15.17
Oct 28, 2024 – Nov 1, 2024	$15.16	$15.26	$14.94	$14.96
Nov 4, 2024 – Nov 8, 2024	$15.01	$15.32	$14.99	$15.29
Nov 11, 2024 – Nov 15, 2024	$15.30	$15.32	$14.76	$14.82
Nov 18, 2024 – Nov 22, 2024	$14.88	$14.90	$14.68	$14.81
Nov 25, 2024 – Nov 29, 2024	$14.89	$15.12	$14.85	$14.99
Dec 2, 2024 – Dec 6, 2024	$15.00	$15.21	$14.95	$15.14
Dec 9, 2024 – Dec 13, 2024	$15.15	$15.27	$15.09	$15.11
Dec 16, 2024 – Dec 20, 2024	$15.14	$15.20	$14.71	$14.95
Dec 23, 2024 – Dec 27, 2024	$15.06	$15.29	$14.94	$14.98
Dec 30, 2024 – Jan 3, 2025	$14.98	$15.26	$14.83	$15.21
Jan 6, 2025 – Jan 10, 2025	$15.19	$15.28	$14.97	$15.10
Jan 13, 2025 – Jan 17, 2025	$14.95	$15.37	$14.88	$15.23
Jan 20, 2025 – Jan 24, 2025	$15.31	$15.44	$15.23	$15.37
Jan 27, 2025 – Jan 31, 2025	$15.42	$15.50	$15.14	$15.30
Feb 3, 2025 – Feb 7, 2025	$15.25	$15.57	$15.18	$15.39
Feb 10, 2025 – Feb 14, 2025	$15.48	$15.58	$15.30	$15.56
Feb 17, 2025 – Feb 21, 2025	$15.59	$15.64	$15.37	$15.48
Feb 24, 2025 – Feb 28, 2025	$15.50	$15.57	$15.36	$15.43
Mar 3, 2025 – Mar 7, 2025	$15.49	$15.63	$15.27	$15.33
Mar 10, 2025 – Mar 14, 2025	$15.35	$15.39	$15.18	$15.23
Mar 17, 2025 – Mar 21, 2025	$15.30	$15.57	$15.24	$15.50
Mar 24, 2025 – Mar 28, 2025	$15.54	$15.61	$15.29	$15.35
Mar 31, 2025 – Apr 4, 2025	$15.45	$15.53	$14.15	$14.26
Apr 7, 2025 – Apr 11, 2025	$13.83	$14.99	$13.53	$14.29
Apr 14, 2025 – Apr 17, 2025	$14.41	$14.75	$14.31	$14.70
Apr 21, 2025 – Apr 25, 2025	$14.67	$15.06	$14.43	$14.92
Apr 28, 2025 – May 2, 2025	$15.05	$15.20	$14.84	$15.11
May 5, 2025 – May 9, 2025	$15.08	$15.20	$14.64	$15.16
May 12, 2025 – May 16, 2025	$15.28	$15.52	$15.13	$15.40
May 19, 2025 – May 23, 2025	$15.36	$15.46	$15.06	$15.18
May 26, 2025 – May 30, 2025	$15.34	$15.45	$15.17	$15.38
Jun 2, 2025 – Jun 6, 2025	$15.44	$15.64	$15.33	$15.50
Jun 9, 2025 – Jun 13, 2025	$15.58	$15.67	$15.45	$15.49
Jun 16, 2025 – Jun 20, 2025	$15.53	$15.67	$15.50	$15.54
Jun 23, 2025 – Jun 27, 2025	$15.56	$15.80	$15.55	$15.77
Jun 30, 2025 – Jul 3, 2025	$15.81	$15.93	$15.69	$15.90
Jul 7, 2025 – Jul 11, 2025	$15.84	$15.98	$15.82	$15.95
Jul 14, 2025 – Jul 18, 2025	$15.99	$16.01	$15.89	$15.91
Jul 21, 2025 – Jul 25, 2025	$15.97	$15.97	$15.76	$15.88
Jul 28, 2025 – Aug 1, 2025	$15.91	$16.06	$15.82	$16.00
Aug 4, 2025 – Aug 8, 2025	$16.04	$16.09	$15.90	$16.08
Aug 11, 2025 – Aug 15, 2025	$16.04	$16.15	$15.97	$16.08
Aug 18, 2025 – Aug 22, 2025	$16.03	$16.24	$16.03	$16.22
Aug 25, 2025 – Aug 29, 2025	$16.28	$16.28	$16.11	$16.19
Sep 1, 2025 – Sep 5, 2025	$16.16	$16.40	$16.15	$16.38
Sep 8, 2025 – Sep 12, 2025	$16.38	$16.52	$16.38	$16.47
Sep 15, 2025 – Sep 19, 2025	$16.49	$16.87	$16.49	$16.86
Sep 22, 2025 – Sep 26, 2025	$16.81	$16.97	$16.77	$16.80
Sep 29, 2025 – Oct 3, 2025	$16.84	$16.97	$16.82	$16.90
Oct 6, 2025 – Oct 10, 2025	$16.89	$16.94	$16.77	$16.79
Oct 13, 2025 – Oct 17, 2025	$16.86	$16.95	$16.69	$16.75
Oct 20, 2025 – Oct 24, 2025	$16.76	$16.90	$16.59	$16.65
Oct 27, 2025 – Oct 31, 2025	$16.66	$16.88	$16.61	$16.84
Nov 3, 2025 – Nov 7, 2025	$16.89	$16.89	$16.67	$16.72
Nov 10, 2025 – Nov 14, 2025	$16.73	$16.86	$16.61	$16.65
Nov 17, 2025 – Nov 21, 2025	$16.60	$16.71	$16.32	$16.45
Nov 24, 2025 – Nov 28, 2025	$16.39	$16.70	$16.38	$16.63
Dec 1, 2025 – Dec 5, 2025	$16.60	$16.80	$16.56	$16.69
Dec 8, 2025 – Dec 12, 2025	$16.66	$16.66	$16.48	$16.50
Dec 15, 2025 – Dec 19, 2025	$16.55	$16.91	$16.51	$16.75
Dec 22, 2025 – Dec 26, 2025	$16.79	$16.88	$16.69	$16.74
Dec 29, 2025 – Jan 2, 2026	$16.74	$16.98	$16.71	$16.91
Jan 5, 2026 – Jan 9, 2026	$16.96	$16.98	$16.77	$16.89
Jan 12, 2026 – Jan 16, 2026	$16.91	$17.07	$16.85	$16.98
Jan 19, 2026 – Jan 23, 2026	$16.81	$17.05	$16.81	$16.97
Jan 26, 2026 – Jan 30, 2026	$17.04	$17.12	$16.88	$17.08
Feb 2, 2026 – Feb 6, 2026	$17.11	$17.26	$17.04	$17.20
Feb 9, 2026 – Feb 13, 2026	$17.21	$17.44	$17.18	$17.38
Feb 16, 2026 – Feb 20, 2026	$17.38	$17.45	$17.28	$17.29
Feb 23, 2026 – Feb 27, 2026	$17.31	$17.38	$17.18	$17.22
Mar 2, 2026 – Mar 6, 2026	$17.24	$17.30	$16.84	$16.87
Mar 9, 2026 – Mar 13, 2026	$16.73	$16.92	$16.39	$16.61
Mar 16, 2026 – Mar 20, 2026	$16.66	$16.86	$16.11	$16.15
Mar 23, 2026 – Mar 27, 2026	$16.20	$16.35	$15.93	$15.93
Mar 30, 2026 – Apr 2, 2026	$16.02	$16.39	$15.87	$16.38
Apr 6, 2026 – Apr 10, 2026	$16.33	$16.60	$16.26	$16.56
Apr 13, 2026 – Apr 17, 2026	$16.56	$16.88	$16.49	$16.87
Apr 20, 2026 – Apr 24, 2026	$16.86	$16.94	$16.77	$16.81
Apr 27, 2026 – May 1, 2026	$16.88	$17.02	$16.68	$16.94
May 4, 2026 – May 8, 2026	$16.94	$16.94	$16.64	$16.79
May 11, 2026 – May 15, 2026	$16.77	$16.83	$16.51	$16.54
May 18, 2026 – May 22, 2026	$16.48	$16.72	$15.61	$16.61
May 25, 2026 – May 29, 2026	$16.69	$16.86	$16.58	$16.76
Jun 1, 2026 – Jun 5, 2026	$16.76	$16.85	$16.47	$16.52
Jun 8, 2026 – Jun 12, 2026	$16.59	$16.70	$16.43	$16.53
Jun 15, 2026 – Jun 18, 2026	$16.55	$16.74	$16.55	$16.57
Jun 22, 2026 – Jun 26, 2026	$16.54	$16.65	$16.45	$16.61
Jun 29, 2026 – Jul 2, 2026	$16.69	$16.88	$16.64	$16.84
Jul 6, 2026 – Jul 10, 2026	$16.89	$16.90	$16.69	$16.79
Jul 13, 2026 – Jul 17, 2026	$16.82	$16.89	$16.73	$16.77
Jul 20, 2026 – Jul 24, 2026	$16.80	$16.87	$16.60	$16.64
Jul 27, 2026 – Jul 31, 2026	$16.75	$16.76	$16.45	$16.57
Aug 3, 2026 – Aug 7, 2026	$16.55	$16.85	$16.54	$16.67
Aug 10, 2026 – Aug 14, 2026	$16.63	$16.84	$16.58	$16.70
Aug 17, 2026 – Aug 21, 2026	$16.62	$16.80	$16.57	$16.64
Aug 24, 2026 – Aug 28, 2026	$16.60	$16.73	$16.50	$16.59
Aug 31, 2026 – Sep 3, 2026	$16.51	$16.58	$16.47	$16.48

Valuation

Metric	Value	Upside
IC Value	$10.81	-34%
P/E	11.13
P/B	0.91
P/S	8.50
EV/EBITDA	13.12
PEG	—
P/TBV	0.91

Valuation history

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

Annual price and model valuations for FLC, USD per share
Year	Price	IC
2011
2012	$7.62
2013	$7.55	$18.49
2014	$8.99	$16.66
2015	$9.27	$26.49
2016	$10.62	$15.65
2017	$10.81	$54.92
2018	$11.03	$17.56
2019	$14.99	$82.68
2020	$15.70	$17.31
2021	$15.34	$90.27
2022	$13.59	$323.64
2023	$12.48	$25.38
2024	$15.30	$66.44
2025	$17.19	$20.86

Historic valuation ratios

Pick a category, then toggle metrics to compare.

Line items

About Flaherty & Crumrine Total Return Fund Inc.

Flaherty & Crumrine Total Return Fund Inc. is a U.S.-domiciled, closed-end balanced mutual fund overseen by Flaherty & Crumrine Incorporated. Formed on August 26, 2003, and previously operating under the name Flaherty & Crumrine/Claymore Total Return Fund, Inc., its investment strategy encompasses both public equity and fixed-income markets within the United States. The fund specifically seeks out common stocks of companies active in the utility and banking industries. A substantial portion of its holdings consists of investment-grade preferred securities, alongside a variety of other income-generating debt instruments. To evaluate its performance, the fund benchmarks against both the Barclays Capital U.S. Aggregate Index and the S&P 500 Index.

CEO: Robert Eric Chadwick
Employees: 0
Beta: 0.64

Scroll horizontally for additional metrics. Ticker column stays fixed.

Peer comparison for FLC: 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
FLC	Flaherty & Crumrine Total…	$16.78	176.09M	$20.86	+24%	11.13	0.91	8.50	13.12	—	0.91	89.56%	105.98%	76.40%	8.24%	7.21%	5.11%	0.60	3.58	0.08	9.06	5.29	-53.47%	4.44%	4.45%	6.45%	14.75	3.73%	6.89%	76.70%	6.89%	13.12	25.37	13.91	1.09
EHI	Western Asset Global High…	$5.83	176.65M	$45.94	+688%	8.15	0.89	7.26	10.16	26.37	0.89	100.00%	106.47%	89.04%	10.82%	9.06%	7.38%	0.46	6.17	0.69	0.69	3.35	30.91%	30.84%	-195.52%	14.06%	4.51	8.68%	15.61%	127.20%	15.61%	10.17	10.61	10.83	0.84
FT	Franklin Universal Trust	$7.89	198.29M	$19.11	+142%	9.91	0.90	10.00	10.71	—	0.90	87.35%	119.92%	100.92%	9.18%	8.64%	7.11%	0.28	6.31	12.80	12.80	2.62	-44.12%	-45.53%	-41.80%	5.45%	11.86	3.93%	6.73%	66.70%	6.73%	10.71	23.55	12.84	2.57
PFD	Flaherty & Crumrine Prefe…	$11.43	146.9M	$16.89	+48%	11.97	0.92	8.91	13.80	—	0.92	90.08%	103.32%	74.46%	7.74%	6.90%	4.93%	0.56	3.61	5.92	9.36	5.17	-55.71%	1.51%	4.66%	6.21%	23.44	3.69%	6.67%	79.90%	7.63%	13.80	25.76	14.26	1.17
PFO	Flaherty & Crumrine Prefe…	$9.13	119.4M	$16.99	+86%	11.57	0.90	8.37	13.60	—	0.90	89.74%	101.46%	72.28%	7.86%	6.91%	4.89%	0.60	3.48	0.10	5.69	5.45	-55.00%	5.33%	5.59%	6.45%	13.58	3.67%	6.94%	80.30%	6.94%	13.60	25.60	13.80	1.11

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($10.81 ÷ $16.48) − 1 = -34.41% (IC, example).

Price history

Valuation

Valuation history

Historic valuation ratios

About Flaherty & Crumrine Total Return Fund Inc.

Peer comparison