US · TY

Tri-Continental Corporation

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Asset Management
Headquarters: Boston, MA 02210
Website: columbiathreadneedleus.com

Price · as of 2026-09-04

$35.59

Market cap 1.9B

Price history

Weekly OHLC price history for TY, USD per share
Week	Open	High	Low	Close
Sep 25, 2006 – Sep 29, 2006	$6.13	$6.21	$6.11	$6.16
Oct 2, 2006 – Oct 6, 2006	$6.12	$6.19	$6.08	$6.17
Oct 9, 2006 – Oct 13, 2006	$6.16	$6.27	$6.16	$6.26
Oct 16, 2006 – Oct 20, 2006	$6.26	$6.31	$6.22	$6.26
Oct 23, 2006 – Oct 27, 2006	$6.23	$6.32	$6.23	$6.29
Oct 30, 2006 – Nov 3, 2006	$6.28	$6.32	$6.19	$6.25
Nov 6, 2006 – Nov 10, 2006	$6.25	$6.35	$6.25	$6.35
Nov 13, 2006 – Nov 17, 2006	$6.35	$6.44	$6.35	$6.44
Nov 20, 2006 – Nov 24, 2006	$6.38	$6.46	$6.38	$6.44
Nov 27, 2006 – Dec 1, 2006	$6.43	$6.46	$6.33	$6.42
Dec 4, 2006 – Dec 8, 2006	$6.41	$6.55	$6.41	$6.54
Dec 11, 2006 – Dec 15, 2006	$6.52	$6.63	$6.51	$6.62
Dec 18, 2006 – Dec 22, 2006	$6.63	$6.63	$6.53	$6.54
Dec 25, 2006 – Dec 29, 2006	$6.54	$6.63	$6.54	$6.57
Jan 1, 2007 – Jan 5, 2007	$6.61	$6.63	$6.54	$6.60
Jan 8, 2007 – Jan 12, 2007	$6.60	$6.68	$6.56	$6.67
Jan 15, 2007 – Jan 19, 2007	$6.65	$6.69	$6.65	$6.66
Jan 22, 2007 – Jan 26, 2007	$6.66	$6.67	$6.56	$6.59
Jan 29, 2007 – Feb 2, 2007	$6.58	$6.70	$6.58	$6.68
Feb 5, 2007 – Feb 9, 2007	$6.68	$6.74	$6.67	$6.68
Feb 12, 2007 – Feb 16, 2007	$6.67	$6.77	$6.65	$6.77
Feb 19, 2007 – Feb 23, 2007	$6.73	$6.83	$6.73	$6.81
Feb 26, 2007 – Mar 2, 2007	$6.80	$6.83	$6.51	$6.52
Mar 5, 2007 – Mar 9, 2007	$6.47	$6.65	$6.46	$6.64
Mar 12, 2007 – Mar 16, 2007	$6.61	$6.66	$6.46	$6.57
Mar 19, 2007 – Mar 23, 2007	$6.60	$6.84	$6.58	$6.81
Mar 26, 2007 – Mar 30, 2007	$6.81	$6.83	$6.71	$6.75
Apr 2, 2007 – Apr 5, 2007	$6.76	$6.85	$6.72	$6.84
Apr 9, 2007 – Apr 13, 2007	$7.22	$7.31	$7.13	$7.27
Apr 16, 2007 – Apr 20, 2007	$7.28	$7.43	$7.27	$7.41
Apr 23, 2007 – Apr 27, 2007	$7.39	$7.49	$7.35	$7.49
Apr 30, 2007 – May 4, 2007	$7.50	$7.61	$7.44	$7.60
May 7, 2007 – May 11, 2007	$7.59	$7.76	$7.58	$7.69
May 14, 2007 – May 18, 2007	$7.64	$7.73	$7.61	$7.73
May 21, 2007 – May 25, 2007	$7.73	$7.80	$7.57	$7.65
May 28, 2007 – Jun 1, 2007	$7.65	$7.91	$7.65	$7.90
Jun 4, 2007 – Jun 8, 2007	$7.89	$7.94	$7.59	$7.67
Jun 11, 2007 – Jun 15, 2007	$7.65	$7.81	$7.61	$7.81
Jun 18, 2007 – Jun 22, 2007	$7.83	$7.87	$7.66	$7.72
Jun 25, 2007 – Jun 29, 2007	$7.71	$7.75	$7.57	$7.73
Jul 2, 2007 – Jul 6, 2007	$7.74	$7.82	$7.74	$7.81
Jul 9, 2007 – Jul 13, 2007	$7.82	$7.95	$7.74	$7.94
Jul 16, 2007 – Jul 20, 2007	$7.92	$7.92	$7.79	$7.82
Jul 23, 2007 – Jul 27, 2007	$7.84	$7.91	$7.39	$7.39
Jul 30, 2007 – Aug 3, 2007	$7.40	$7.53	$7.19	$7.19
Aug 6, 2007 – Aug 10, 2007	$7.17	$7.43	$7.07	$7.25
Aug 13, 2007 – Aug 17, 2007	$7.29	$7.31	$6.52	$6.86
Aug 20, 2007 – Aug 24, 2007	$6.95	$7.35	$6.88	$7.34
Aug 27, 2007 – Aug 31, 2007	$7.34	$7.35	$7.11	$7.31
Sep 3, 2007 – Sep 7, 2007	$7.35	$7.44	$7.21	$7.28
Sep 10, 2007 – Sep 14, 2007	$7.29	$7.35	$7.17	$7.32
Sep 17, 2007 – Sep 21, 2007	$7.29	$7.60	$7.25	$7.58
Sep 24, 2007 – Sep 28, 2007	$7.56	$7.71	$7.48	$7.64
Oct 1, 2007 – Oct 5, 2007	$7.64	$7.81	$7.63	$7.75
Oct 8, 2007 – Oct 12, 2007	$7.77	$7.88	$7.73	$7.80
Oct 15, 2007 – Oct 19, 2007	$7.86	$7.86	$7.59	$7.61
Oct 22, 2007 – Oct 26, 2007	$7.53	$7.64	$7.49	$7.61
Oct 29, 2007 – Nov 2, 2007	$7.63	$7.75	$7.46	$7.53
Nov 5, 2007 – Nov 9, 2007	$7.45	$7.59	$7.07	$7.13
Nov 12, 2007 – Nov 16, 2007	$7.12	$7.21	$6.91	$7.02
Nov 19, 2007 – Nov 23, 2007	$6.75	$6.99	$6.64	$6.86
Nov 26, 2007 – Nov 30, 2007	$6.87	$7.16	$6.73	$7.08
Dec 3, 2007 – Dec 7, 2007	$7.13	$7.21	$6.97	$7.16
Dec 10, 2007 – Dec 14, 2007	$7.15	$7.22	$6.86	$6.87
Dec 17, 2007 – Dec 21, 2007	$6.84	$6.84	$6.63	$6.82
Dec 24, 2007 – Dec 28, 2007	$7.07	$7.07	$6.71	$6.73
Dec 31, 2007 – Jan 4, 2008	$6.71	$6.86	$6.44	$6.44
Jan 7, 2008 – Jan 11, 2008	$6.46	$6.48	$6.21	$6.32
Jan 14, 2008 – Jan 18, 2008	$6.35	$6.41	$5.96	$6.02
Jan 21, 2008 – Jan 25, 2008	$5.86	$6.20	$5.53	$6.03
Jan 28, 2008 – Feb 1, 2008	$6.03	$6.47	$6.00	$6.46
Feb 4, 2008 – Feb 8, 2008	$6.42	$6.46	$6.11	$6.16
Feb 11, 2008 – Feb 15, 2008	$6.16	$6.30	$6.10	$6.16
Feb 18, 2008 – Feb 22, 2008	$6.19	$6.27	$6.08	$6.19
Feb 25, 2008 – Feb 29, 2008	$6.21	$6.38	$6.11	$6.12
Mar 3, 2008 – Mar 7, 2008	$6.12	$6.16	$5.88	$5.92
Mar 10, 2008 – Mar 14, 2008	$5.91	$6.08	$5.72	$5.82
Mar 17, 2008 – Mar 20, 2008	$5.70	$5.90	$5.54	$5.81
Mar 24, 2008 – Mar 28, 2008	$5.84	$5.98	$5.82	$5.83
Mar 31, 2008 – Apr 4, 2008	$5.82	$6.13	$5.82	$6.08
Apr 7, 2008 – Apr 11, 2008	$6.10	$6.15	$5.90	$5.90
Apr 14, 2008 – Apr 18, 2008	$5.89	$6.12	$5.78	$6.08
Apr 21, 2008 – Apr 25, 2008	$6.06	$6.23	$6.04	$6.22
Apr 28, 2008 – May 2, 2008	$6.22	$6.35	$6.18	$6.31
May 5, 2008 – May 9, 2008	$6.30	$6.34	$6.18	$6.21
May 12, 2008 – May 16, 2008	$6.23	$6.45	$6.19	$6.45
May 19, 2008 – May 23, 2008	$6.44	$6.51	$6.31	$6.32
May 26, 2008 – May 30, 2008	$6.31	$6.40	$6.30	$6.40
Jun 2, 2008 – Jun 6, 2008	$6.38	$6.54	$6.32	$6.32
Jun 9, 2008 – Jun 13, 2008	$6.32	$6.35	$6.14	$6.23
Jun 16, 2008 – Jun 20, 2008	$6.22	$6.24	$6.01	$6.04
Jun 23, 2008 – Jun 27, 2008	$6.06	$6.06	$5.71	$5.73
Jun 30, 2008 – Jul 3, 2008	$5.73	$5.78	$5.63	$5.71
Jul 7, 2008 – Jul 11, 2008	$5.69	$5.85	$5.52	$5.63
Jul 14, 2008 – Jul 18, 2008	$5.67	$5.78	$5.41	$5.76
Jul 21, 2008 – Jul 25, 2008	$5.78	$5.89	$5.59	$5.79
Jul 28, 2008 – Aug 1, 2008	$5.76	$5.87	$5.70	$5.81
Aug 4, 2008 – Aug 8, 2008	$5.79	$5.92	$5.71	$5.91
Aug 11, 2008 – Aug 15, 2008	$5.90	$6.02	$5.88	$5.96
Aug 18, 2008 – Aug 22, 2008	$5.95	$6.17	$5.78	$6.14
Aug 25, 2008 – Aug 29, 2008	$6.11	$6.17	$6.00	$6.12
Sep 1, 2008 – Sep 5, 2008	$6.15	$6.18	$5.85	$5.98
Sep 8, 2008 – Sep 12, 2008	$6.09	$6.13	$5.76	$5.95
Sep 15, 2008 – Sep 19, 2008	$5.74	$5.90	$5.22	$5.82
Sep 22, 2008 – Sep 26, 2008	$5.79	$5.79	$5.46	$5.58
Sep 29, 2008 – Oct 3, 2008	$5.47	$5.49	$5.01	$5.06
Oct 6, 2008 – Oct 10, 2008	$4.74	$4.93	$3.06	$3.71
Oct 13, 2008 – Oct 17, 2008	$3.93	$4.64	$3.76	$4.20
Oct 20, 2008 – Oct 24, 2008	$4.22	$4.64	$3.60	$3.78
Oct 27, 2008 – Oct 31, 2008	$3.72	$4.30	$3.60	$4.21
Nov 3, 2008 – Nov 7, 2008	$4.21	$4.61	$3.89	$4.10
Nov 10, 2008 – Nov 14, 2008	$4.10	$4.16	$3.55	$3.78
Nov 17, 2008 – Nov 21, 2008	$3.70	$3.83	$3.17	$3.37
Nov 24, 2008 – Nov 28, 2008	$3.40	$3.97	$3.40	$3.97
Dec 1, 2008 – Dec 5, 2008	$3.85	$3.91	$3.57	$3.86
Dec 8, 2008 – Dec 12, 2008	$3.92	$4.10	$3.49	$3.57
Dec 15, 2008 – Dec 19, 2008	$3.60	$3.68	$3.47	$3.53
Dec 22, 2008 – Dec 26, 2008	$3.51	$3.55	$3.44	$3.54
Dec 29, 2008 – Jan 2, 2009	$3.52	$3.85	$3.46	$3.82
Jan 5, 2009 – Jan 9, 2009	$3.82	$3.97	$3.64	$3.66
Jan 12, 2009 – Jan 16, 2009	$3.65	$3.65	$3.37	$3.52
Jan 19, 2009 – Jan 23, 2009	$3.47	$3.47	$3.29	$3.41
Jan 26, 2009 – Jan 30, 2009	$3.45	$3.56	$3.36	$3.45
Feb 2, 2009 – Feb 6, 2009	$3.37	$3.54	$3.36	$3.53
Feb 9, 2009 – Feb 13, 2009	$3.51	$3.55	$3.30	$3.42
Feb 16, 2009 – Feb 20, 2009	$3.36	$3.37	$2.92	$3.08
Feb 23, 2009 – Feb 27, 2009	$3.09	$3.34	$3.03	$3.17
Mar 2, 2009 – Mar 6, 2009	$3.10	$3.10	$2.55	$2.64
Mar 9, 2009 – Mar 13, 2009	$2.64	$3.03	$2.57	$3.01
Mar 16, 2009 – Mar 20, 2009	$3.00	$3.21	$2.99	$2.99
Mar 23, 2009 – Mar 27, 2009	$3.08	$3.29	$3.08	$3.21
Mar 30, 2009 – Apr 3, 2009	$3.18	$3.35	$3.05	$3.30
Apr 6, 2009 – Apr 9, 2009	$3.27	$3.36	$3.19	$3.32
Apr 13, 2009 – Apr 17, 2009	$3.26	$3.42	$3.23	$3.39
Apr 20, 2009 – Apr 24, 2009	$3.32	$3.38	$3.19	$3.34
Apr 27, 2009 – May 1, 2009	$3.24	$3.43	$3.24	$3.38
May 4, 2009 – May 8, 2009	$3.40	$3.60	$3.40	$3.58
May 11, 2009 – May 15, 2009	$3.54	$3.55	$3.39	$3.39
May 18, 2009 – May 22, 2009	$3.43	$3.55	$3.39	$3.42
May 25, 2009 – May 29, 2009	$3.42	$3.54	$3.40	$3.54
Jun 1, 2009 – Jun 5, 2009	$3.57	$3.64	$3.54	$3.58
Jun 8, 2009 – Jun 12, 2009	$3.54	$3.63	$3.54	$3.59
Jun 15, 2009 – Jun 19, 2009	$3.57	$3.57	$3.45	$3.48
Jun 22, 2009 – Jun 26, 2009	$3.44	$3.44	$3.34	$3.42
Jun 29, 2009 – Jul 2, 2009	$3.42	$3.52	$3.42	$3.44
Jul 6, 2009 – Jul 10, 2009	$3.40	$3.41	$3.20	$3.33
Jul 13, 2009 – Jul 17, 2009	$3.33	$3.59	$3.33	$3.57
Jul 20, 2009 – Jul 24, 2009	$3.58	$3.72	$3.58	$3.72
Jul 27, 2009 – Jul 31, 2009	$3.74	$4.04	$3.70	$4.02
Aug 3, 2009 – Aug 7, 2009	$4.11	$4.16	$3.94	$4.10
Aug 10, 2009 – Aug 14, 2009	$4.11	$4.11	$3.97	$4.00
Aug 17, 2009 – Aug 21, 2009	$3.89	$4.06	$3.88	$4.05
Aug 24, 2009 – Aug 28, 2009	$4.10	$4.14	$4.03	$4.06
Aug 31, 2009 – Sep 4, 2009	$4.03	$4.04	$3.83	$3.97
Sep 7, 2009 – Sep 11, 2009	$3.99	$4.14	$3.99	$4.13
Sep 14, 2009 – Sep 18, 2009	$4.10	$4.25	$4.09	$4.23
Sep 21, 2009 – Sep 25, 2009	$4.20	$4.25	$4.12	$4.13
Sep 28, 2009 – Oct 2, 2009	$4.13	$4.23	$3.97	$4.05
Oct 5, 2009 – Oct 9, 2009	$4.01	$4.29	$4.01	$4.28
Oct 12, 2009 – Oct 16, 2009	$4.29	$4.37	$4.26	$4.35
Oct 19, 2009 – Oct 23, 2009	$4.37	$4.39	$4.24	$4.26
Oct 26, 2009 – Oct 30, 2009	$4.27	$4.33	$4.04	$4.04
Nov 2, 2009 – Nov 6, 2009	$4.08	$4.16	$4.00	$4.16
Nov 9, 2009 – Nov 13, 2009	$4.19	$4.32	$4.19	$4.30
Nov 16, 2009 – Nov 20, 2009	$4.32	$4.37	$4.25	$4.27
Nov 23, 2009 – Nov 27, 2009	$4.31	$4.35	$4.22	$4.25
Nov 30, 2009 – Dec 4, 2009	$4.26	$4.36	$4.23	$4.30
Dec 7, 2009 – Dec 11, 2009	$4.30	$4.31	$4.21	$4.30
Dec 14, 2009 – Dec 18, 2009	$4.32	$4.36	$4.25	$4.25
Dec 21, 2009 – Dec 24, 2009	$4.28	$4.42	$4.28	$4.42
Dec 28, 2009 – Dec 31, 2009	$4.41	$4.44	$4.38	$4.40
Jan 4, 2010 – Jan 8, 2010	$4.42	$4.52	$4.42	$4.52
Jan 11, 2010 – Jan 15, 2010	$4.54	$4.54	$4.45	$4.47
Jan 18, 2010 – Jan 22, 2010	$4.47	$4.53	$4.30	$4.33
Jan 25, 2010 – Jan 29, 2010	$4.35	$4.35	$4.20	$4.22
Feb 1, 2010 – Feb 5, 2010	$4.23	$4.34	$4.07	$4.18
Feb 8, 2010 – Feb 12, 2010	$4.16	$4.23	$4.14	$4.22
Feb 15, 2010 – Feb 19, 2010	$4.28	$4.41	$4.23	$4.39
Feb 22, 2010 – Feb 26, 2010	$4.41	$4.41	$4.28	$4.38
Mar 1, 2010 – Mar 5, 2010	$4.39	$4.54	$4.39	$4.54
Mar 8, 2010 – Mar 12, 2010	$4.54	$4.63	$4.53	$4.62
Mar 15, 2010 – Mar 19, 2010	$4.61	$4.69	$4.57	$4.63
Mar 22, 2010 – Mar 26, 2010	$4.60	$4.74	$4.60	$4.69
Mar 29, 2010 – Apr 1, 2010	$4.69	$4.74	$4.69	$4.74
Apr 5, 2010 – Apr 9, 2010	$4.74	$4.83	$4.74	$4.83
Apr 12, 2010 – Apr 16, 2010	$4.83	$4.94	$4.81	$4.84
Apr 19, 2010 – Apr 23, 2010	$4.81	$4.96	$4.79	$4.95
Apr 26, 2010 – Apr 30, 2010	$4.97	$4.98	$4.84	$4.86
May 3, 2010 – May 7, 2010	$4.88	$4.93	$3.67	$4.56
May 10, 2010 – May 14, 2010	$4.70	$4.80	$4.60	$4.63
May 17, 2010 – May 21, 2010	$4.62	$4.69	$4.25	$4.37
May 24, 2010 – May 28, 2010	$4.35	$4.50	$4.18	$4.47
May 31, 2010 – Jun 4, 2010	$4.41	$4.59	$4.33	$4.34
Jun 7, 2010 – Jun 11, 2010	$4.34	$4.47	$4.25	$4.47
Jun 14, 2010 – Jun 18, 2010	$4.49	$4.56	$4.45	$4.53
Jun 21, 2010 – Jun 25, 2010	$4.63	$4.63	$4.33	$4.37
Jun 28, 2010 – Jul 2, 2010	$4.35	$4.40	$4.01	$4.15
Jul 5, 2010 – Jul 9, 2010	$4.20	$4.38	$4.13	$4.38
Jul 12, 2010 – Jul 16, 2010	$4.35	$4.46	$4.30	$4.31
Jul 19, 2010 – Jul 23, 2010	$4.31	$4.47	$4.28	$4.47
Jul 26, 2010 – Jul 30, 2010	$4.50	$4.57	$4.43	$4.46
Aug 2, 2010 – Aug 6, 2010	$4.51	$4.60	$4.51	$4.58
Aug 9, 2010 – Aug 13, 2010	$4.57	$4.60	$4.38	$4.42
Aug 16, 2010 – Aug 20, 2010	$4.39	$4.49	$4.37	$4.40
Aug 23, 2010 – Aug 27, 2010	$4.40	$4.44	$4.27	$4.37
Aug 30, 2010 – Sep 3, 2010	$4.36	$4.55	$4.28	$4.54
Sep 6, 2010 – Sep 10, 2010	$4.53	$4.56	$4.48	$4.54
Sep 13, 2010 – Sep 17, 2010	$4.57	$4.66	$4.57	$4.65
Sep 20, 2010 – Sep 24, 2010	$4.65	$4.77	$4.65	$4.77
Sep 27, 2010 – Oct 1, 2010	$4.76	$4.81	$4.72	$4.76
Oct 4, 2010 – Oct 8, 2010	$4.75	$4.86	$4.72	$4.86
Oct 11, 2010 – Oct 15, 2010	$4.86	$5.01	$4.83	$4.96
Oct 18, 2010 – Oct 22, 2010	$4.95	$5.00	$4.88	$4.99
Oct 25, 2010 – Oct 29, 2010	$4.99	$5.03	$4.94	$4.98
Nov 1, 2010 – Nov 5, 2010	$4.99	$5.22	$4.96	$5.17
Nov 8, 2010 – Nov 12, 2010	$5.14	$5.25	$5.06	$5.06
Nov 15, 2010 – Nov 19, 2010	$5.07	$5.11	$4.98	$5.08
Nov 22, 2010 – Nov 26, 2010	$5.07	$5.10	$5.01	$5.06
Nov 29, 2010 – Dec 3, 2010	$5.04	$5.20	$5.00	$5.19
Dec 6, 2010 – Dec 10, 2010	$5.17	$5.25	$5.17	$5.25
Dec 13, 2010 – Dec 17, 2010	$5.26	$5.27	$5.20	$5.23
Dec 20, 2010 – Dec 23, 2010	$5.26	$5.32	$5.21	$5.30
Dec 27, 2010 – Dec 31, 2010	$5.29	$5.36	$5.27	$5.36
Jan 3, 2011 – Jan 7, 2011	$5.38	$5.44	$5.36	$5.38
Jan 10, 2011 – Jan 14, 2011	$5.36	$5.52	$5.33	$5.52
Jan 17, 2011 – Jan 21, 2011	$5.49	$5.49	$5.39	$5.43
Jan 24, 2011 – Jan 28, 2011	$5.42	$5.53	$5.42	$5.46
Jan 31, 2011 – Feb 4, 2011	$5.47	$5.58	$5.47	$5.57
Feb 7, 2011 – Feb 11, 2011	$5.57	$5.70	$5.57	$5.69
Feb 14, 2011 – Feb 18, 2011	$5.67	$5.76	$5.67	$5.74
Feb 21, 2011 – Feb 25, 2011	$5.72	$5.72	$5.56	$5.64
Feb 28, 2011 – Mar 4, 2011	$5.65	$5.72	$5.59	$5.67
Mar 7, 2011 – Mar 11, 2011	$5.68	$5.70	$5.56	$5.59
Mar 14, 2011 – Mar 18, 2011	$5.57	$5.59	$5.40	$5.49
Mar 21, 2011 – Mar 25, 2011	$5.52	$5.69	$5.52	$5.65
Mar 28, 2011 – Apr 1, 2011	$5.66	$5.78	$5.63	$5.74
Apr 4, 2011 – Apr 8, 2011	$5.74	$5.79	$5.71	$5.73
Apr 11, 2011 – Apr 15, 2011	$5.72	$5.75	$5.64	$5.70
Apr 18, 2011 – Apr 21, 2011	$5.66	$5.80	$5.60	$5.79
Apr 25, 2011 – Apr 29, 2011	$5.79	$5.94	$5.78	$5.93
May 2, 2011 – May 6, 2011	$5.95	$5.96	$5.77	$5.82
May 9, 2011 – May 13, 2011	$5.83	$5.91	$5.81	$5.82
May 16, 2011 – May 20, 2011	$5.79	$5.89	$5.75	$5.83
May 23, 2011 – May 27, 2011	$5.72	$5.85	$5.71	$5.83
May 30, 2011 – Jun 3, 2011	$5.88	$5.90	$5.68	$5.70
Jun 6, 2011 – Jun 10, 2011	$5.70	$5.73	$5.61	$5.63
Jun 13, 2011 – Jun 17, 2011	$5.63	$5.68	$5.57	$5.61
Jun 20, 2011 – Jun 24, 2011	$5.60	$5.74	$5.57	$5.64
Jun 27, 2011 – Jul 1, 2011	$5.63	$5.95	$5.63	$5.94
Jul 4, 2011 – Jul 8, 2011	$5.92	$6.03	$5.90	$5.98
Jul 11, 2011 – Jul 15, 2011	$5.89	$5.92	$5.82	$5.85
Jul 18, 2011 – Jul 22, 2011	$5.83	$6.00	$5.78	$5.98
Jul 25, 2011 – Jul 29, 2011	$5.93	$5.97	$5.68	$5.75
Aug 1, 2011 – Aug 5, 2011	$5.83	$5.86	$5.14	$5.29
Aug 8, 2011 – Aug 12, 2011	$5.19	$5.31	$4.88	$5.27
Aug 15, 2011 – Aug 19, 2011	$5.30	$5.40	$5.04	$5.04
Aug 22, 2011 – Aug 26, 2011	$5.14	$5.35	$5.02	$5.31
Aug 29, 2011 – Sep 2, 2011	$5.35	$5.53	$5.26	$5.28
Sep 5, 2011 – Sep 9, 2011	$5.11	$5.40	$5.11	$5.18
Sep 12, 2011 – Sep 16, 2011	$5.16	$5.48	$5.10	$5.45
Sep 19, 2011 – Sep 23, 2011	$5.38	$5.49	$4.99	$5.08
Sep 26, 2011 – Sep 30, 2011	$5.09	$5.33	$5.02	$5.02
Oct 3, 2011 – Oct 7, 2011	$5.01	$5.23	$4.72	$5.17
Oct 10, 2011 – Oct 14, 2011	$5.25	$5.50	$5.25	$5.50
Oct 17, 2011 – Oct 21, 2011	$5.49	$5.56	$5.34	$5.56
Oct 24, 2011 – Oct 28, 2011	$5.53	$5.78	$5.48	$5.76
Oct 31, 2011 – Nov 4, 2011	$5.71	$5.71	$5.46	$5.64
Nov 7, 2011 – Nov 11, 2011	$5.65	$5.74	$5.53	$5.66
Nov 14, 2011 – Nov 18, 2011	$5.64	$5.65	$5.39	$5.42
Nov 21, 2011 – Nov 25, 2011	$5.40	$5.40	$5.16	$5.16
Nov 28, 2011 – Dec 2, 2011	$5.24	$5.65	$5.24	$5.61
Dec 5, 2011 – Dec 9, 2011	$5.66	$5.69	$5.53	$5.62
Dec 12, 2011 – Dec 16, 2011	$5.58	$5.60	$5.46	$5.49
Dec 19, 2011 – Dec 23, 2011	$5.51	$5.66	$5.47	$5.66
Dec 26, 2011 – Dec 30, 2011	$5.65	$5.70	$5.63	$5.64
Jan 2, 2012 – Jan 6, 2012	$5.73	$5.78	$5.68	$5.76
Jan 9, 2012 – Jan 13, 2012	$5.76	$5.84	$5.75	$5.81
Jan 16, 2012 – Jan 20, 2012	$5.85	$5.89	$5.80	$5.87
Jan 23, 2012 – Jan 27, 2012	$5.87	$6.01	$5.87	$5.97
Jan 30, 2012 – Feb 3, 2012	$5.94	$6.15	$5.89	$6.13
Feb 6, 2012 – Feb 10, 2012	$6.09	$6.22	$6.08	$6.16
Feb 13, 2012 – Feb 17, 2012	$6.17	$6.26	$6.15	$6.25
Feb 20, 2012 – Feb 24, 2012	$6.26	$6.30	$6.23	$6.28
Feb 27, 2012 – Mar 2, 2012	$6.25	$6.33	$6.24	$6.30
Mar 5, 2012 – Mar 9, 2012	$6.28	$6.33	$6.17	$6.29
Mar 12, 2012 – Mar 16, 2012	$6.29	$6.44	$6.28	$6.39
Mar 19, 2012 – Mar 23, 2012	$6.36	$6.42	$6.30	$6.36
Mar 26, 2012 – Mar 30, 2012	$6.39	$6.42	$6.29	$6.36
Apr 2, 2012 – Apr 5, 2012	$6.36	$6.42	$6.31	$6.33
Apr 9, 2012 – Apr 13, 2012	$6.26	$6.30	$6.18	$6.23
Apr 16, 2012 – Apr 20, 2012	$6.25	$6.31	$6.21	$6.24
Apr 23, 2012 – Apr 27, 2012	$6.19	$6.34	$6.16	$6.32
Apr 30, 2012 – May 4, 2012	$6.31	$6.39	$6.18	$6.20
May 7, 2012 – May 11, 2012	$6.18	$6.23	$6.10	$6.17
May 14, 2012 – May 18, 2012	$6.12	$6.13	$5.85	$5.88
May 21, 2012 – May 25, 2012	$5.86	$6.00	$5.81	$5.96
May 28, 2012 – Jun 1, 2012	$5.99	$6.03	$5.84	$5.84
Jun 4, 2012 – Jun 8, 2012	$5.84	$6.02	$5.79	$6.02
Jun 11, 2012 – Jun 15, 2012	$6.04	$6.12	$5.95	$6.10
Jun 18, 2012 – Jun 22, 2012	$6.05	$6.18	$6.03	$6.07
Jun 25, 2012 – Jun 29, 2012	$6.02	$6.24	$5.98	$6.24
Jul 2, 2012 – Jul 6, 2012	$6.22	$6.28	$6.19	$6.21
Jul 9, 2012 – Jul 13, 2012	$6.21	$6.25	$6.09	$6.25
Jul 16, 2012 – Jul 20, 2012	$6.22	$6.35	$6.19	$6.28
Jul 23, 2012 – Jul 27, 2012	$6.20	$6.37	$6.14	$6.35
Jul 30, 2012 – Aug 3, 2012	$6.35	$6.40	$6.26	$6.37
Aug 6, 2012 – Aug 10, 2012	$6.38	$6.49	$6.38	$6.48
Aug 13, 2012 – Aug 17, 2012	$6.45	$6.57	$6.45	$6.52
Aug 20, 2012 – Aug 24, 2012	$6.50	$6.56	$6.43	$6.48
Aug 27, 2012 – Aug 31, 2012	$6.48	$6.51	$6.43	$6.46
Sep 3, 2012 – Sep 7, 2012	$6.45	$6.60	$6.43	$6.58
Sep 10, 2012 – Sep 14, 2012	$6.59	$6.71	$6.52	$6.66
Sep 17, 2012 – Sep 21, 2012	$6.68	$6.68	$6.61	$6.66
Sep 24, 2012 – Sep 28, 2012	$6.63	$6.68	$6.53	$6.60
Oct 1, 2012 – Oct 5, 2012	$6.61	$6.73	$6.59	$6.69
Oct 8, 2012 – Oct 12, 2012	$6.68	$6.69	$6.57	$6.59
Oct 15, 2012 – Oct 19, 2012	$6.59	$6.75	$6.58	$6.60
Oct 22, 2012 – Oct 26, 2012	$6.60	$6.61	$6.47	$6.52
Oct 29, 2012 – Nov 2, 2012	$6.56	$6.64	$6.52	$6.55
Nov 5, 2012 – Nov 9, 2012	$6.57	$6.61	$6.41	$6.43
Nov 12, 2012 – Nov 16, 2012	$6.41	$6.46	$6.14	$6.26
Nov 19, 2012 – Nov 23, 2012	$6.30	$6.60	$6.30	$6.47
Nov 26, 2012 – Nov 30, 2012	$6.43	$6.53	$6.38	$6.53
Dec 3, 2012 – Dec 7, 2012	$6.53	$6.57	$6.47	$6.55
Dec 10, 2012 – Dec 14, 2012	$6.55	$6.61	$6.50	$6.51
Dec 17, 2012 – Dec 21, 2012	$6.55	$6.66	$6.53	$6.58
Dec 24, 2012 – Dec 28, 2012	$6.56	$6.59	$6.51	$6.53
Dec 31, 2012 – Jan 4, 2013	$6.54	$6.83	$6.52	$6.82
Jan 7, 2013 – Jan 11, 2013	$6.82	$6.94	$6.78	$6.89
Jan 14, 2013 – Jan 18, 2013	$6.87	$6.96	$6.83	$6.94
Jan 21, 2013 – Jan 25, 2013	$6.94	$7.02	$6.94	$7.00
Jan 28, 2013 – Feb 1, 2013	$6.98	$7.04	$6.95	$7.01
Feb 4, 2013 – Feb 8, 2013	$7.00	$7.09	$6.95	$7.08
Feb 11, 2013 – Feb 15, 2013	$7.06	$7.11	$7.05	$7.07
Feb 18, 2013 – Feb 22, 2013	$7.09	$7.12	$6.97	$7.06
Feb 25, 2013 – Mar 1, 2013	$7.07	$7.09	$6.94	$7.04
Mar 4, 2013 – Mar 8, 2013	$7.03	$7.25	$7.03	$7.25
Mar 11, 2013 – Mar 15, 2013	$7.20	$7.29	$7.20	$7.28
Mar 18, 2013 – Mar 22, 2013	$7.27	$7.30	$7.19	$7.27
Mar 25, 2013 – Mar 28, 2013	$7.30	$7.34	$7.26	$7.31
Apr 1, 2013 – Apr 5, 2013	$7.32	$7.37	$7.18	$7.23
Apr 8, 2013 – Apr 12, 2013	$7.24	$7.44	$7.22	$7.40
Apr 15, 2013 – Apr 19, 2013	$7.38	$7.40	$7.19	$7.28
Apr 22, 2013 – Apr 26, 2013	$7.32	$7.48	$7.24	$7.43
Apr 29, 2013 – May 3, 2013	$7.44	$7.60	$7.43	$7.54
May 6, 2013 – May 10, 2013	$7.27	$7.69	$7.27	$7.65
May 13, 2013 – May 17, 2013	$7.60	$7.80	$7.60	$7.80
May 20, 2013 – May 24, 2013	$7.81	$7.89	$7.65	$7.73
May 27, 2013 – May 31, 2013	$7.78	$7.84	$7.63	$7.66
Jun 3, 2013 – Jun 7, 2013	$7.64	$7.73	$7.49	$7.67
Jun 10, 2013 – Jun 14, 2013	$7.67	$7.71	$7.49	$7.55
Jun 17, 2013 – Jun 21, 2013	$7.56	$7.67	$7.38	$7.43
Jun 24, 2013 – Jun 28, 2013	$7.38	$7.55	$7.24	$7.53
Jul 1, 2013 – Jul 5, 2013	$7.54	$7.62	$7.49	$7.59
Jul 8, 2013 – Jul 12, 2013	$7.58	$7.81	$7.58	$7.78
Jul 15, 2013 – Jul 19, 2013	$7.78	$7.89	$7.77	$7.85
Jul 22, 2013 – Jul 26, 2013	$7.84	$7.90	$7.79	$7.85
Jul 29, 2013 – Aug 2, 2013	$7.89	$7.95	$7.82	$7.92
Aug 5, 2013 – Aug 9, 2013	$7.90	$7.93	$7.82	$7.85
Aug 12, 2013 – Aug 16, 2013	$7.83	$7.87	$7.67	$7.70
Aug 19, 2013 – Aug 23, 2013	$7.66	$7.75	$7.62	$7.75
Aug 26, 2013 – Aug 30, 2013	$7.76	$7.78	$7.57	$7.65
Sep 2, 2013 – Sep 6, 2013	$7.70	$7.74	$7.62	$7.70
Sep 9, 2013 – Sep 13, 2013	$7.70	$7.92	$7.69	$7.77
Sep 16, 2013 – Sep 20, 2013	$7.86	$7.97	$7.79	$7.89
Sep 23, 2013 – Sep 27, 2013	$7.89	$7.90	$7.80	$7.81
Sep 30, 2013 – Oct 4, 2013	$7.79	$7.82	$7.73	$7.81
Oct 7, 2013 – Oct 11, 2013	$7.77	$7.87	$7.64	$7.84
Oct 14, 2013 – Oct 18, 2013	$7.83	$8.06	$7.80	$8.04
Oct 21, 2013 – Oct 25, 2013	$8.02	$8.10	$8.00	$8.08
Oct 28, 2013 – Nov 1, 2013	$8.11	$8.17	$8.09	$8.12
Nov 4, 2013 – Nov 8, 2013	$8.18	$8.18	$8.06	$8.16
Nov 11, 2013 – Nov 15, 2013	$8.14	$8.25	$8.09	$8.25
Nov 18, 2013 – Nov 22, 2013	$8.26	$8.27	$8.16	$8.25
Nov 25, 2013 – Nov 29, 2013	$8.26	$8.29	$8.25	$8.27
Dec 2, 2013 – Dec 6, 2013	$8.28	$8.32	$8.19	$8.31
Dec 9, 2013 – Dec 13, 2013	$8.28	$8.32	$8.19	$8.20
Dec 16, 2013 – Dec 20, 2013	$8.21	$8.40	$8.16	$8.39
Dec 23, 2013 – Dec 27, 2013	$8.43	$8.66	$8.42	$8.62
Dec 30, 2013 – Jan 3, 2014	$8.62	$8.62	$8.45	$8.48
Jan 6, 2014 – Jan 10, 2014	$8.48	$8.52	$8.47	$8.51
Jan 13, 2014 – Jan 17, 2014	$8.49	$8.51	$8.39	$8.49
Jan 20, 2014 – Jan 24, 2014	$8.49	$8.52	$8.28	$8.30
Jan 27, 2014 – Jan 31, 2014	$8.29	$8.37	$8.17	$8.23
Feb 3, 2014 – Feb 7, 2014	$8.24	$8.26	$8.02	$8.26
Feb 10, 2014 – Feb 14, 2014	$8.22	$8.44	$8.22	$8.41
Feb 17, 2014 – Feb 21, 2014	$8.41	$8.46	$8.36	$8.41
Feb 24, 2014 – Feb 28, 2014	$8.41	$8.53	$8.40	$8.50
Mar 3, 2014 – Mar 7, 2014	$8.45	$8.63	$8.42	$8.59
Mar 10, 2014 – Mar 14, 2014	$8.59	$8.60	$8.45	$8.47
Mar 17, 2014 – Mar 21, 2014	$8.50	$8.64	$8.50	$8.58
Mar 24, 2014 – Mar 28, 2014	$8.61	$8.66	$8.53	$8.60
Mar 31, 2014 – Apr 4, 2014	$8.61	$8.75	$8.61	$8.64
Apr 7, 2014 – Apr 11, 2014	$8.63	$8.66	$8.49	$8.49
Apr 14, 2014 – Apr 17, 2014	$8.51	$8.71	$8.50	$8.66
Apr 21, 2014 – Apr 25, 2014	$8.68	$8.76	$8.65	$8.69
Apr 28, 2014 – May 2, 2014	$8.71	$8.79	$8.63	$8.76
May 5, 2014 – May 9, 2014	$8.75	$8.82	$8.70	$8.75
May 12, 2014 – May 16, 2014	$8.77	$8.87	$8.70	$8.79
May 19, 2014 – May 23, 2014	$8.75	$8.90	$8.73	$8.87
May 26, 2014 – May 30, 2014	$8.87	$8.95	$8.87	$8.95
Jun 2, 2014 – Jun 6, 2014	$8.97	$9.06	$8.91	$9.05
Jun 9, 2014 – Jun 13, 2014	$9.04	$9.09	$8.99	$9.00
Jun 16, 2014 – Jun 20, 2014	$9.01	$9.13	$8.99	$9.13
Jun 23, 2014 – Jun 27, 2014	$9.13	$9.14	$9.06	$9.14
Jun 30, 2014 – Jul 3, 2014	$9.12	$9.21	$9.12	$9.21
Jul 7, 2014 – Jul 11, 2014	$9.18	$9.21	$9.05	$9.16
Jul 14, 2014 – Jul 18, 2014	$9.17	$9.23	$9.12	$9.20
Jul 21, 2014 – Jul 25, 2014	$9.18	$9.25	$9.16	$9.19
Jul 28, 2014 – Aug 1, 2014	$9.20	$9.25	$8.98	$8.99
Aug 4, 2014 – Aug 8, 2014	$8.99	$9.07	$8.92	$9.00
Aug 11, 2014 – Aug 15, 2014	$9.01	$9.18	$9.01	$9.13
Aug 18, 2014 – Aug 22, 2014	$9.14	$9.32	$9.14	$9.30
Aug 25, 2014 – Aug 29, 2014	$9.32	$9.36	$9.29	$9.34
Sep 1, 2014 – Sep 5, 2014	$9.33	$9.38	$9.30	$9.35
Sep 8, 2014 – Sep 12, 2014	$9.35	$9.35	$9.23	$9.23
Sep 15, 2014 – Sep 19, 2014	$9.22	$9.35	$9.21	$9.31
Sep 22, 2014 – Sep 26, 2014	$9.30	$9.30	$9.12	$9.20
Sep 29, 2014 – Oct 3, 2014	$9.15	$9.21	$8.95	$9.15
Oct 6, 2014 – Oct 10, 2014	$9.19	$9.19	$8.87	$8.87
Oct 13, 2014 – Oct 17, 2014	$8.85	$8.87	$8.40	$8.81
Oct 20, 2014 – Oct 24, 2014	$8.84	$9.15	$8.80	$9.14
Oct 27, 2014 – Oct 31, 2014	$9.12	$9.34	$9.05	$9.31
Nov 3, 2014 – Nov 7, 2014	$9.32	$9.42	$9.30	$9.39
Nov 10, 2014 – Nov 14, 2014	$9.37	$9.44	$9.36	$9.41
Nov 17, 2014 – Nov 21, 2014	$9.40	$9.54	$9.37	$9.49
Nov 24, 2014 – Nov 28, 2014	$9.49	$9.55	$9.48	$9.48
Dec 1, 2014 – Dec 5, 2014	$9.46	$9.53	$9.41	$9.48
Dec 8, 2014 – Dec 12, 2014	$9.49	$9.51	$9.21	$9.21
Dec 15, 2014 – Dec 19, 2014	$9.23	$9.52	$9.05	$9.48
Dec 22, 2014 – Dec 26, 2014	$9.49	$9.62	$9.47	$9.58
Dec 29, 2014 – Jan 2, 2015	$9.63	$9.63	$9.39	$9.43
Jan 5, 2015 – Jan 9, 2015	$9.33	$9.45	$9.19	$9.42
Jan 12, 2015 – Jan 16, 2015	$9.45	$9.47	$9.15	$9.33
Jan 19, 2015 – Jan 23, 2015	$9.30	$9.48	$9.27	$9.40
Jan 26, 2015 – Jan 30, 2015	$9.42	$9.47	$9.22	$9.25
Feb 2, 2015 – Feb 6, 2015	$9.25	$9.56	$9.18	$9.48
Feb 9, 2015 – Feb 13, 2015	$9.41	$9.69	$9.41	$9.68
Feb 16, 2015 – Feb 20, 2015	$9.67	$9.75	$9.61	$9.74
Feb 23, 2015 – Feb 27, 2015	$9.74	$9.85	$9.72	$9.77
Mar 2, 2015 – Mar 6, 2015	$9.76	$9.83	$9.65	$9.66
Mar 9, 2015 – Mar 13, 2015	$9.68	$9.73	$9.56	$9.65
Mar 16, 2015 – Mar 20, 2015	$9.69	$9.80	$9.62	$9.80
Mar 23, 2015 – Mar 27, 2015	$9.80	$9.82	$9.62	$9.67
Mar 30, 2015 – Apr 2, 2015	$9.70	$9.77	$9.61	$9.69
Apr 6, 2015 – Apr 10, 2015	$9.64	$9.85	$9.64	$9.83
Apr 13, 2015 – Apr 17, 2015	$9.84	$9.85	$9.70	$9.74
Apr 20, 2015 – Apr 24, 2015	$9.77	$9.90	$9.77	$9.88
Apr 27, 2015 – May 1, 2015	$9.91	$9.91	$9.71	$9.81
May 4, 2015 – May 8, 2015	$9.82	$9.86	$9.66	$9.83
May 11, 2015 – May 15, 2015	$9.83	$9.87	$9.72	$9.87
May 18, 2015 – May 22, 2015	$9.85	$9.90	$9.82	$9.85
May 25, 2015 – May 29, 2015	$9.83	$9.86	$9.73	$9.83
Jun 1, 2015 – Jun 5, 2015	$9.87	$9.87	$9.72	$9.72
Jun 8, 2015 – Jun 12, 2015	$9.70	$9.83	$9.64	$9.73
Jun 15, 2015 – Jun 19, 2015	$9.68	$9.84	$9.64	$9.78
Jun 22, 2015 – Jun 26, 2015	$9.82	$9.86	$9.70	$9.72
Jun 29, 2015 – Jul 2, 2015	$9.63	$9.68	$9.52	$9.60
Jul 6, 2015 – Jul 10, 2015	$9.52	$9.63	$9.46	$9.61
Jul 13, 2015 – Jul 17, 2015	$9.67	$9.76	$9.60	$9.73
Jul 20, 2015 – Jul 24, 2015	$9.76	$9.76	$9.48	$9.52
Jul 27, 2015 – Jul 31, 2015	$9.48	$9.63	$9.43	$9.62
Aug 3, 2015 – Aug 7, 2015	$9.58	$9.66	$9.47	$9.51
Aug 10, 2015 – Aug 14, 2015	$9.56	$9.61	$9.38	$9.53
Aug 17, 2015 – Aug 21, 2015	$9.51	$9.57	$9.05	$9.07
Aug 24, 2015 – Aug 28, 2015	$8.64	$9.13	$8.13	$9.13
Aug 31, 2015 – Sep 4, 2015	$9.11	$9.12	$8.83	$8.92
Sep 7, 2015 – Sep 11, 2015	$9.06	$9.16	$8.94	$9.03
Sep 14, 2015 – Sep 18, 2015	$9.03	$9.25	$8.98	$9.11
Sep 21, 2015 – Sep 25, 2015	$9.12	$9.17	$8.90	$9.02
Sep 28, 2015 – Oct 2, 2015	$8.96	$8.96	$8.70	$8.88
Oct 5, 2015 – Oct 9, 2015	$8.96	$9.24	$8.96	$9.19
Oct 12, 2015 – Oct 16, 2015	$9.19	$9.30	$9.09	$9.30
Oct 19, 2015 – Oct 23, 2015	$9.27	$9.51	$9.26	$9.46
Oct 26, 2015 – Oct 30, 2015	$9.42	$9.47	$9.34	$9.43
Nov 2, 2015 – Nov 6, 2015	$9.45	$9.54	$9.41	$9.41
Nov 9, 2015 – Nov 13, 2015	$9.40	$9.42	$9.13	$9.14
Nov 16, 2015 – Nov 20, 2015	$9.13	$9.36	$9.13	$9.34
Nov 23, 2015 – Nov 27, 2015	$9.34	$9.53	$9.25	$9.36
Nov 30, 2015 – Dec 4, 2015	$9.39	$9.41	$9.11	$9.32
Dec 7, 2015 – Dec 11, 2015	$9.30	$9.30	$9.00	$9.01
Dec 14, 2015 – Dec 18, 2015	$8.99	$9.24	$8.91	$9.03
Dec 21, 2015 – Dec 24, 2015	$9.11	$9.33	$9.04	$9.29
Dec 28, 2015 – Dec 31, 2015	$9.28	$9.33	$9.21	$9.23
Jan 4, 2016 – Jan 8, 2016	$9.18	$9.22	$8.80	$8.80
Jan 11, 2016 – Jan 15, 2016	$8.83	$8.85	$8.40	$8.46
Jan 18, 2016 – Jan 22, 2016	$8.51	$8.52	$8.02	$8.48
Jan 25, 2016 – Jan 29, 2016	$8.43	$8.65	$8.33	$8.62
Feb 1, 2016 – Feb 5, 2016	$8.58	$8.64	$8.39	$8.40
Feb 8, 2016 – Feb 12, 2016	$8.31	$8.36	$8.09	$8.26
Feb 15, 2016 – Feb 19, 2016	$8.33	$8.53	$8.29	$8.51
Feb 22, 2016 – Feb 26, 2016	$8.58	$8.73	$8.41	$8.67
Feb 29, 2016 – Mar 4, 2016	$8.67	$8.98	$8.65	$8.96
Mar 7, 2016 – Mar 11, 2016	$8.96	$9.17	$8.93	$9.15
Mar 14, 2016 – Mar 18, 2016	$9.14	$9.23	$9.06	$9.20
Mar 21, 2016 – Mar 24, 2016	$9.21	$9.28	$9.14	$9.17
Mar 28, 2016 – Apr 1, 2016	$9.19	$9.37	$9.11	$9.32
Apr 4, 2016 – Apr 8, 2016	$9.36	$9.36	$9.18	$9.25
Apr 11, 2016 – Apr 15, 2016	$9.29	$9.44	$9.26	$9.40
Apr 18, 2016 – Apr 22, 2016	$9.40	$9.52	$9.39	$9.45
Apr 25, 2016 – Apr 29, 2016	$9.45	$9.56	$9.41	$9.44
May 2, 2016 – May 6, 2016	$9.47	$9.51	$9.30	$9.33
May 9, 2016 – May 13, 2016	$9.32	$9.45	$9.28	$9.30
May 16, 2016 – May 20, 2016	$9.33	$9.43	$9.28	$9.36
May 23, 2016 – May 27, 2016	$9.36	$9.56	$9.34	$9.56
May 30, 2016 – Jun 3, 2016	$9.57	$9.62	$9.54	$9.61
Jun 6, 2016 – Jun 10, 2016	$9.62	$9.73	$9.53	$9.64
Jun 13, 2016 – Jun 17, 2016	$9.61	$9.63	$9.41	$9.51
Jun 20, 2016 – Jun 24, 2016	$9.55	$9.67	$9.22	$9.39
Jun 27, 2016 – Jul 1, 2016	$9.37	$9.72	$9.23	$9.72
Jul 4, 2016 – Jul 8, 2016	$9.67	$9.76	$9.58	$9.75
Jul 11, 2016 – Jul 15, 2016	$9.76	$9.98	$9.76	$9.92
Jul 18, 2016 – Jul 22, 2016	$9.92	$10.04	$9.92	$10.03
Jul 25, 2016 – Jul 29, 2016	$9.99	$10.11	$9.98	$10.09
Aug 1, 2016 – Aug 5, 2016	$10.07	$10.12	$9.94	$10.05
Aug 8, 2016 – Aug 12, 2016	$10.11	$10.14	$10.06	$10.13
Aug 15, 2016 – Aug 19, 2016	$10.11	$10.17	$10.09	$10.14
Aug 22, 2016 – Aug 26, 2016	$10.12	$10.22	$10.11	$10.15
Aug 29, 2016 – Sep 2, 2016	$10.17	$10.19	$10.10	$10.17
Sep 5, 2016 – Sep 9, 2016	$10.19	$10.24	$9.95	$10.01
Sep 12, 2016 – Sep 16, 2016	$9.98	$10.11	$9.94	$10.05
Sep 19, 2016 – Sep 23, 2016	$9.99	$10.19	$9.99	$10.12
Sep 26, 2016 – Sep 30, 2016	$10.06	$10.22	$10.02	$10.19
Oct 3, 2016 – Oct 7, 2016	$10.17	$10.19	$10.02	$10.11
Oct 10, 2016 – Oct 14, 2016	$10.14	$10.20	$9.97	$10.03
Oct 17, 2016 – Oct 21, 2016	$10.02	$10.03	$9.93	$10.01
Oct 24, 2016 – Oct 28, 2016	$10.03	$10.08	$9.96	$9.98
Oct 31, 2016 – Nov 4, 2016	$9.97	$10.01	$9.83	$9.84
Nov 7, 2016 – Nov 11, 2016	$9.92	$10.17	$9.92	$10.09
Nov 14, 2016 – Nov 18, 2016	$10.08	$10.24	$10.08	$10.21
Nov 21, 2016 – Nov 25, 2016	$10.21	$10.45	$10.21	$10.44
Nov 28, 2016 – Dec 2, 2016	$10.44	$10.47	$10.27	$10.31
Dec 5, 2016 – Dec 9, 2016	$10.32	$10.58	$10.28	$10.55
Dec 12, 2016 – Dec 16, 2016	$10.49	$10.63	$10.49	$10.60
Dec 19, 2016 – Dec 23, 2016	$10.63	$10.67	$10.60	$10.67
Dec 26, 2016 – Dec 30, 2016	$10.74	$10.77	$10.62	$10.63
Jan 2, 2017 – Jan 6, 2017	$10.68	$10.80	$10.65	$10.77
Jan 9, 2017 – Jan 13, 2017	$10.79	$10.85	$10.75	$10.84
Jan 16, 2017 – Jan 20, 2017	$10.83	$10.83	$10.72	$10.75
Jan 23, 2017 – Jan 27, 2017	$10.77	$10.95	$10.75	$10.89
Jan 30, 2017 – Feb 3, 2017	$10.85	$10.93	$10.80	$10.93
Feb 6, 2017 – Feb 10, 2017	$10.92	$11.12	$10.90	$11.11
Feb 13, 2017 – Feb 17, 2017	$11.15	$11.20	$11.09	$11.15
Feb 20, 2017 – Feb 24, 2017	$11.16	$11.26	$11.16	$11.24
Feb 27, 2017 – Mar 3, 2017	$11.26	$11.42	$11.23	$11.32
Mar 6, 2017 – Mar 10, 2017	$11.28	$11.29	$11.12	$11.18
Mar 13, 2017 – Mar 17, 2017	$11.18	$11.37	$11.13	$11.27
Mar 20, 2017 – Mar 24, 2017	$11.28	$11.28	$11.09	$11.14
Mar 27, 2017 – Mar 31, 2017	$11.08	$11.31	$11.05	$11.26
Apr 3, 2017 – Apr 7, 2017	$11.24	$11.30	$11.20	$11.28
Apr 10, 2017 – Apr 13, 2017	$11.28	$11.35	$11.22	$11.23
Apr 17, 2017 – Apr 21, 2017	$11.25	$11.43	$11.23	$11.41
Apr 24, 2017 – Apr 28, 2017	$11.47	$11.58	$11.42	$11.53
May 1, 2017 – May 5, 2017	$11.57	$11.64	$11.56	$11.62
May 8, 2017 – May 12, 2017	$11.56	$11.66	$11.46	$11.58
May 15, 2017 – May 19, 2017	$11.58	$11.66	$11.35	$11.52
May 22, 2017 – May 26, 2017	$11.54	$11.73	$11.54	$11.72
May 29, 2017 – Jun 2, 2017	$11.71	$11.82	$11.69	$11.81
Jun 5, 2017 – Jun 9, 2017	$11.79	$11.84	$11.73	$11.77
Jun 12, 2017 – Jun 16, 2017	$11.76	$12.00	$11.73	$11.85
Jun 19, 2017 – Jun 23, 2017	$11.89	$11.96	$11.86	$11.92
Jun 26, 2017 – Jun 30, 2017	$11.94	$12.00	$11.85	$11.98
Jul 3, 2017 – Jul 7, 2017	$12.00	$12.05	$11.90	$12.01
Jul 10, 2017 – Jul 14, 2017	$12.01	$12.15	$11.96	$12.15
Jul 17, 2017 – Jul 21, 2017	$12.13	$12.23	$12.10	$12.19
Jul 24, 2017 – Jul 28, 2017	$12.20	$12.31	$12.19	$12.29
Jul 31, 2017 – Aug 4, 2017	$12.32	$12.36	$12.25	$12.28
Aug 7, 2017 – Aug 11, 2017	$12.25	$12.35	$11.78	$12.11
Aug 14, 2017 – Aug 18, 2017	$12.15	$12.30	$12.04	$12.14
Aug 21, 2017 – Aug 25, 2017	$12.15	$12.30	$12.11	$12.26
Aug 28, 2017 – Sep 1, 2017	$12.23	$12.41	$12.22	$12.41
Sep 4, 2017 – Sep 8, 2017	$12.36	$12.39	$11.13	$12.33
Sep 11, 2017 – Sep 15, 2017	$12.36	$12.50	$12.36	$12.50
Sep 18, 2017 – Sep 22, 2017	$12.52	$12.60	$12.52	$12.56
Sep 25, 2017 – Sep 29, 2017	$12.51	$12.73	$12.51	$12.71
Oct 2, 2017 – Oct 6, 2017	$12.72	$12.84	$12.71	$12.78
Oct 9, 2017 – Oct 13, 2017	$12.82	$12.93	$12.77	$12.88
Oct 16, 2017 – Oct 20, 2017	$12.92	$12.99	$12.80	$12.93
Oct 23, 2017 – Oct 27, 2017	$12.97	$12.97	$12.77	$12.85
Oct 30, 2017 – Nov 3, 2017	$12.79	$13.00	$12.79	$13.00
Nov 6, 2017 – Nov 10, 2017	$13.03	$13.05	$12.85	$12.96
Nov 13, 2017 – Nov 17, 2017	$12.92	$12.95	$12.69	$12.85
Nov 20, 2017 – Nov 24, 2017	$12.84	$13.07	$12.83	$13.07
Nov 27, 2017 – Dec 1, 2017	$13.05	$13.29	$13.05	$13.23
Dec 4, 2017 – Dec 8, 2017	$13.30	$13.35	$13.18	$13.24
Dec 11, 2017 – Dec 15, 2017	$13.20	$13.44	$13.20	$13.43
Dec 18, 2017 – Dec 22, 2017	$13.45	$13.53	$13.42	$13.47
Dec 25, 2017 – Dec 29, 2017	$13.48	$13.69	$13.43	$13.60
Jan 1, 2018 – Jan 5, 2018	$13.61	$13.80	$13.60	$13.73
Jan 8, 2018 – Jan 12, 2018	$13.76	$14.02	$13.74	$13.94
Jan 15, 2018 – Jan 19, 2018	$13.97	$14.10	$13.85	$14.03
Jan 22, 2018 – Jan 26, 2018	$14.05	$14.30	$13.99	$14.25
Jan 29, 2018 – Feb 2, 2018	$14.26	$14.28	$13.74	$13.75
Feb 5, 2018 – Feb 9, 2018	$13.69	$13.70	$12.87	$13.30
Feb 12, 2018 – Feb 16, 2018	$13.35	$13.86	$13.27	$13.78
Feb 19, 2018 – Feb 23, 2018	$13.77	$13.81	$13.66	$13.81
Feb 26, 2018 – Mar 2, 2018	$13.82	$13.96	$13.31	$13.49
Mar 5, 2018 – Mar 9, 2018	$13.47	$13.91	$13.40	$13.90
Mar 12, 2018 – Mar 16, 2018	$13.92	$13.97	$13.71	$13.76
Mar 19, 2018 – Mar 23, 2018	$13.73	$13.73	$13.17	$13.18
Mar 26, 2018 – Mar 29, 2018	$13.30	$13.48	$13.15	$13.40
Apr 2, 2018 – Apr 6, 2018	$13.39	$13.52	$13.05	$13.30
Apr 9, 2018 – Apr 13, 2018	$13.35	$13.64	$13.35	$13.53
Apr 16, 2018 – Apr 20, 2018	$13.57	$13.81	$13.56	$13.61
Apr 23, 2018 – Apr 27, 2018	$13.60	$13.76	$13.48	$13.68
Apr 30, 2018 – May 4, 2018	$13.69	$13.77	$13.35	$13.57
May 7, 2018 – May 11, 2018	$13.59	$13.88	$13.57	$13.87
May 14, 2018 – May 18, 2018	$13.90	$13.91	$13.76	$13.80
May 21, 2018 – May 25, 2018	$13.86	$13.88	$13.73	$13.78
May 28, 2018 – Jun 1, 2018	$13.69	$13.87	$13.62	$13.83
Jun 4, 2018 – Jun 8, 2018	$13.87	$13.99	$13.86	$13.95
Jun 11, 2018 – Jun 15, 2018	$13.95	$14.11	$13.95	$14.02
Jun 18, 2018 – Jun 22, 2018	$13.98	$14.05	$13.92	$13.98
Jun 25, 2018 – Jun 29, 2018	$13.91	$13.91	$13.67	$13.74
Jul 2, 2018 – Jul 6, 2018	$13.67	$13.87	$13.66	$13.83
Jul 9, 2018 – Jul 13, 2018	$13.90	$14.01	$13.84	$13.99
Jul 16, 2018 – Jul 20, 2018	$14.02	$14.07	$13.95	$14.00
Jul 23, 2018 – Jul 27, 2018	$13.99	$14.22	$13.96	$14.07
Jul 30, 2018 – Aug 3, 2018	$14.10	$14.20	$13.99	$14.20
Aug 6, 2018 – Aug 10, 2018	$14.17	$14.33	$14.15	$14.18
Aug 13, 2018 – Aug 17, 2018	$14.18	$14.37	$14.12	$14.34
Aug 20, 2018 – Aug 24, 2018	$14.34	$14.48	$14.30	$14.46
Aug 27, 2018 – Aug 31, 2018	$14.48	$14.61	$14.46	$14.49
Sep 3, 2018 – Sep 7, 2018	$14.46	$14.53	$14.37	$14.42
Sep 10, 2018 – Sep 14, 2018	$14.45	$14.54	$14.39	$14.47
Sep 17, 2018 – Sep 21, 2018	$14.47	$14.63	$14.40	$14.59
Sep 24, 2018 – Sep 28, 2018	$14.60	$14.67	$14.54	$14.56
Oct 1, 2018 – Oct 5, 2018	$14.60	$14.70	$14.27	$14.35
Oct 8, 2018 – Oct 12, 2018	$14.38	$14.40	$13.55	$13.77
Oct 15, 2018 – Oct 19, 2018	$13.77	$14.15	$13.74	$13.89
Oct 22, 2018 – Oct 26, 2018	$13.92	$14.00	$13.18	$13.28
Oct 29, 2018 – Nov 2, 2018	$13.41	$13.79	$13.18	$13.63
Nov 5, 2018 – Nov 9, 2018	$13.64	$14.04	$13.57	$13.84
Nov 12, 2018 – Nov 16, 2018	$13.80	$13.80	$13.43	$13.61
Nov 19, 2018 – Nov 23, 2018	$13.64	$13.65	$13.16	$13.33
Nov 26, 2018 – Nov 30, 2018	$13.42	$13.85	$13.39	$13.81
Dec 3, 2018 – Dec 7, 2018	$13.97	$14.03	$13.29	$13.38
Dec 10, 2018 – Dec 14, 2018	$13.37	$13.45	$12.81	$12.89
Dec 17, 2018 – Dec 21, 2018	$12.82	$12.92	$12.05	$12.07
Dec 24, 2018 – Dec 28, 2018	$11.97	$12.82	$11.89	$12.69
Dec 31, 2018 – Jan 4, 2019	$12.80	$13.01	$12.64	$12.89
Jan 7, 2019 – Jan 11, 2019	$12.97	$13.45	$12.95	$13.40
Jan 14, 2019 – Jan 18, 2019	$13.34	$13.80	$13.30	$13.77
Jan 21, 2019 – Jan 25, 2019	$13.72	$13.77	$13.54	$13.66
Jan 28, 2019 – Feb 1, 2019	$13.61	$14.01	$13.49	$13.93
Feb 4, 2019 – Feb 8, 2019	$13.96	$14.16	$13.90	$13.97
Feb 11, 2019 – Feb 15, 2019	$14.00	$14.26	$13.94	$14.26
Feb 18, 2019 – Feb 22, 2019	$14.30	$14.39	$14.18	$14.32
Feb 25, 2019 – Mar 1, 2019	$14.38	$14.53	$14.33	$14.44
Mar 4, 2019 – Mar 8, 2019	$14.45	$14.54	$13.95	$14.00
Mar 11, 2019 – Mar 15, 2019	$14.04	$14.39	$14.04	$14.39
Mar 18, 2019 – Mar 22, 2019	$14.39	$14.57	$14.26	$14.27
Mar 25, 2019 – Mar 29, 2019	$14.30	$14.55	$14.19	$14.46
Apr 1, 2019 – Apr 5, 2019	$14.55	$14.79	$14.55	$14.77
Apr 8, 2019 – Apr 12, 2019	$14.75	$14.87	$14.67	$14.82
Apr 15, 2019 – Apr 18, 2019	$14.82	$14.92	$14.78	$14.83
Apr 22, 2019 – Apr 26, 2019	$14.81	$14.95	$14.80	$14.92
Apr 29, 2019 – May 3, 2019	$14.90	$15.10	$14.87	$15.04
May 6, 2019 – May 10, 2019	$14.87	$15.04	$14.63	$14.81
May 13, 2019 – May 17, 2019	$14.63	$14.78	$14.47	$14.64
May 20, 2019 – May 24, 2019	$14.58	$14.72	$14.47	$14.53
May 27, 2019 – May 31, 2019	$14.59	$14.62	$14.22	$14.22
Jun 3, 2019 – Jun 7, 2019	$14.18	$14.62	$14.02	$14.58
Jun 10, 2019 – Jun 14, 2019	$14.62	$14.79	$14.62	$14.74
Jun 17, 2019 – Jun 21, 2019	$14.74	$15.09	$14.72	$15.00
Jun 24, 2019 – Jun 28, 2019	$15.04	$15.08	$14.88	$15.04
Jul 1, 2019 – Jul 5, 2019	$15.17	$15.25	$15.10	$15.24
Jul 8, 2019 – Jul 12, 2019	$15.17	$15.34	$15.12	$15.29
Jul 15, 2019 – Jul 19, 2019	$15.29	$15.37	$15.22	$15.22
Jul 22, 2019 – Jul 26, 2019	$15.25	$15.39	$15.25	$15.36
Jul 29, 2019 – Aug 2, 2019	$15.38	$15.47	$15.00	$15.09
Aug 5, 2019 – Aug 9, 2019	$14.92	$14.97	$14.49	$14.87
Aug 12, 2019 – Aug 16, 2019	$14.77	$14.98	$14.54	$14.71
Aug 19, 2019 – Aug 23, 2019	$14.84	$14.99	$14.48	$14.51
Aug 26, 2019 – Aug 30, 2019	$14.59	$14.76	$14.50	$14.71
Sep 2, 2019 – Sep 6, 2019	$14.45	$15.04	$14.45	$15.02
Sep 9, 2019 – Sep 13, 2019	$15.05	$15.36	$14.93	$15.31
Sep 16, 2019 – Sep 20, 2019	$15.26	$15.46	$15.25	$15.36
Sep 23, 2019 – Sep 27, 2019	$15.30	$15.45	$15.20	$15.28
Sep 30, 2019 – Oct 4, 2019	$15.33	$15.42	$14.88	$15.17
Oct 7, 2019 – Oct 11, 2019	$15.11	$15.29	$14.92	$15.19
Oct 14, 2019 – Oct 18, 2019	$15.16	$15.35	$15.13	$15.30
Oct 21, 2019 – Oct 25, 2019	$15.33	$15.48	$15.26	$15.43
Oct 28, 2019 – Nov 1, 2019	$15.45	$15.57	$15.41	$15.56
Nov 4, 2019 – Nov 8, 2019	$15.61	$15.81	$15.56	$15.73
Nov 11, 2019 – Nov 15, 2019	$15.67	$15.83	$15.64	$15.77
Nov 18, 2019 – Nov 22, 2019	$15.80	$15.86	$15.74	$15.84
Nov 25, 2019 – Nov 29, 2019	$15.85	$15.97	$15.84	$15.96
Dec 2, 2019 – Dec 6, 2019	$15.99	$16.05	$15.69	$16.03
Dec 9, 2019 – Dec 13, 2019	$16.02	$16.31	$15.91	$16.14
Dec 16, 2019 – Dec 20, 2019	$16.21	$16.50	$16.15	$16.48
Dec 23, 2019 – Dec 27, 2019	$16.49	$16.66	$16.42	$16.49
Dec 30, 2019 – Jan 3, 2020	$16.49	$16.59	$16.27	$16.39
Jan 6, 2020 – Jan 10, 2020	$16.32	$16.64	$16.27	$16.49
Jan 13, 2020 – Jan 17, 2020	$16.52	$16.91	$16.52	$16.84
Jan 20, 2020 – Jan 24, 2020	$16.82	$17.06	$16.82	$16.88
Jan 27, 2020 – Jan 31, 2020	$16.65	$16.87	$16.47	$16.48
Feb 3, 2020 – Feb 7, 2020	$16.50	$16.94	$16.48	$16.87
Feb 10, 2020 – Feb 14, 2020	$16.85	$17.00	$16.82	$16.93
Feb 17, 2020 – Feb 21, 2020	$16.87	$16.95	$16.73	$16.79
Feb 24, 2020 – Feb 28, 2020	$16.40	$16.46	$14.36	$14.80
Mar 2, 2020 – Mar 6, 2020	$14.91	$15.75	$14.78	$15.18
Mar 9, 2020 – Mar 13, 2020	$14.40	$14.64	$11.04	$12.96
Mar 16, 2020 – Mar 20, 2020	$12.25	$12.43	$10.03	$10.97
Mar 23, 2020 – Mar 27, 2020	$10.65	$12.64	$10.21	$12.38
Mar 30, 2020 – Apr 3, 2020	$12.43	$12.75	$11.52	$11.84
Apr 6, 2020 – Apr 9, 2020	$12.08	$13.59	$12.08	$13.28
Apr 13, 2020 – Apr 17, 2020	$13.22	$13.71	$12.89	$13.63
Apr 20, 2020 – Apr 24, 2020	$13.46	$13.67	$12.98	$13.38
Apr 27, 2020 – May 1, 2020	$13.51	$14.02	$13.38	$13.52
May 4, 2020 – May 8, 2020	$13.43	$13.90	$13.23	$13.85
May 11, 2020 – May 15, 2020	$13.77	$13.98	$13.04	$13.48
May 18, 2020 – May 22, 2020	$13.77	$14.22	$13.77	$14.09
May 25, 2020 – May 29, 2020	$14.26	$14.64	$14.24	$14.61
Jun 1, 2020 – Jun 5, 2020	$14.64	$15.50	$14.63	$15.38
Jun 8, 2020 – Jun 12, 2020	$15.54	$15.66	$14.52	$14.76
Jun 15, 2020 – Jun 19, 2020	$14.50	$15.28	$14.42	$14.96
Jun 22, 2020 – Jun 26, 2020	$14.90	$15.27	$14.57	$14.59
Jun 29, 2020 – Jul 2, 2020	$14.66	$15.20	$14.55	$15.07
Jul 6, 2020 – Jul 10, 2020	$15.17	$15.23	$14.90	$15.18
Jul 13, 2020 – Jul 17, 2020	$15.25	$15.49	$15.06	$15.33
Jul 20, 2020 – Jul 24, 2020	$15.39	$15.55	$15.21	$15.28
Jul 27, 2020 – Jul 31, 2020	$15.31	$15.69	$15.27	$15.65
Aug 3, 2020 – Aug 7, 2020	$15.64	$15.99	$15.61	$15.95
Aug 10, 2020 – Aug 14, 2020	$15.97	$16.21	$15.92	$16.20
Aug 17, 2020 – Aug 21, 2020	$16.19	$16.33	$16.11	$16.17
Aug 24, 2020 – Aug 28, 2020	$16.24	$16.45	$16.21	$16.44
Aug 31, 2020 – Sep 4, 2020	$16.35	$16.56	$15.76	$15.95
Sep 7, 2020 – Sep 11, 2020	$15.77	$15.99	$15.52	$15.71
Sep 14, 2020 – Sep 18, 2020	$15.82	$16.07	$15.64	$15.67
Sep 21, 2020 – Sep 25, 2020	$15.32	$15.70	$15.25	$15.60
Sep 28, 2020 – Oct 2, 2020	$15.73	$15.96	$15.60	$15.90
Oct 5, 2020 – Oct 9, 2020	$15.96	$16.62	$15.92	$16.59
Oct 12, 2020 – Oct 16, 2020	$16.59	$16.73	$16.36	$16.58
Oct 19, 2020 – Oct 23, 2020	$16.62	$16.69	$16.28	$16.33
Oct 26, 2020 – Oct 30, 2020	$16.24	$16.28	$15.37	$15.44
Nov 2, 2020 – Nov 6, 2020	$15.60	$16.62	$15.56	$16.50
Nov 9, 2020 – Nov 13, 2020	$17.05	$17.15	$16.52	$16.90
Nov 16, 2020 – Nov 20, 2020	$17.07	$17.52	$17.02	$17.31
Nov 23, 2020 – Nov 27, 2020	$17.43	$17.79	$17.39	$17.78
Nov 30, 2020 – Dec 4, 2020	$17.68	$18.13	$17.59	$18.12
Dec 7, 2020 – Dec 11, 2020	$18.16	$18.21	$17.88	$17.95
Dec 14, 2020 – Dec 18, 2020	$18.00	$18.39	$17.98	$18.26
Dec 21, 2020 – Dec 24, 2020	$18.11	$18.50	$18.00	$18.43
Dec 28, 2020 – Dec 31, 2020	$18.48	$18.57	$18.24	$18.36
Jan 4, 2021 – Jan 8, 2021	$18.34	$18.86	$17.99	$18.82
Jan 11, 2021 – Jan 15, 2021	$18.46	$18.81	$18.46	$18.73
Jan 18, 2021 – Jan 22, 2021	$18.80	$19.09	$18.71	$19.01
Jan 25, 2021 – Jan 29, 2021	$18.97	$19.12	$18.41	$18.48
Feb 1, 2021 – Feb 5, 2021	$18.64	$19.32	$18.43	$19.31
Feb 8, 2021 – Feb 12, 2021	$19.39	$19.39	$19.16	$19.30
Feb 15, 2021 – Feb 19, 2021	$19.26	$19.43	$19.12	$19.37
Feb 22, 2021 – Feb 26, 2021	$19.24	$19.60	$19.04	$19.22
Mar 1, 2021 – Mar 5, 2021	$19.39	$19.56	$18.97	$19.31
Mar 8, 2021 – Mar 12, 2021	$19.34	$20.00	$19.26	$19.95
Mar 15, 2021 – Mar 19, 2021	$19.93	$20.11	$19.68	$19.86
Mar 22, 2021 – Mar 26, 2021	$19.93	$20.17	$19.69	$20.17
Mar 29, 2021 – Apr 1, 2021	$20.15	$20.54	$20.05	$20.50
Apr 5, 2021 – Apr 9, 2021	$20.66	$21.00	$20.59	$21.00
Apr 12, 2021 – Apr 16, 2021	$21.01	$21.21	$20.94	$21.12
Apr 19, 2021 – Apr 23, 2021	$21.14	$21.16	$20.91	$21.16
Apr 26, 2021 – Apr 30, 2021	$21.03	$21.30	$21.03	$21.20
May 3, 2021 – May 7, 2021	$21.33	$21.60	$21.02	$21.59
May 10, 2021 – May 14, 2021	$21.56	$21.64	$20.59	$21.20
May 17, 2021 – May 21, 2021	$21.19	$21.42	$20.90	$21.34
May 24, 2021 – May 28, 2021	$21.36	$21.61	$21.36	$21.48
May 31, 2021 – Jun 4, 2021	$21.54	$21.69	$21.40	$21.62
Jun 7, 2021 – Jun 11, 2021	$21.68	$21.94	$21.26	$21.91
Jun 14, 2021 – Jun 18, 2021	$21.88	$22.08	$21.16	$21.16
Jun 21, 2021 – Jun 25, 2021	$21.20	$21.82	$21.20	$21.78
Jun 28, 2021 – Jul 2, 2021	$21.78	$21.89	$21.67	$21.84
Jul 5, 2021 – Jul 9, 2021	$21.79	$21.88	$21.52	$21.78
Jul 12, 2021 – Jul 16, 2021	$21.83	$21.98	$21.46	$21.56
Jul 19, 2021 – Jul 23, 2021	$21.38	$21.82	$21.13	$21.80
Jul 26, 2021 – Jul 30, 2021	$21.81	$21.85	$21.58	$21.73
Aug 2, 2021 – Aug 6, 2021	$21.77	$21.89	$21.65	$21.84
Aug 9, 2021 – Aug 13, 2021	$21.86	$22.03	$21.77	$21.94
Aug 16, 2021 – Aug 20, 2021	$21.92	$21.95	$21.30	$21.73
Aug 23, 2021 – Aug 27, 2021	$21.72	$22.19	$21.72	$22.14
Aug 30, 2021 – Sep 3, 2021	$22.14	$22.53	$22.09	$22.38
Sep 6, 2021 – Sep 10, 2021	$22.38	$22.38	$21.91	$21.91
Sep 13, 2021 – Sep 17, 2021	$22.02	$22.16	$21.82	$21.83
Sep 20, 2021 – Sep 24, 2021	$21.69	$22.06	$21.24	$21.90
Sep 27, 2021 – Oct 1, 2021	$21.87	$22.03	$21.41	$21.59
Oct 4, 2021 – Oct 8, 2021	$21.49	$21.91	$21.23	$21.85
Oct 11, 2021 – Oct 15, 2021	$21.85	$22.21	$21.56	$22.19
Oct 18, 2021 – Oct 22, 2021	$22.05	$22.48	$21.96	$22.46
Oct 25, 2021 – Oct 29, 2021	$22.50	$22.59	$22.10	$22.31
Nov 1, 2021 – Nov 5, 2021	$22.36	$22.91	$22.31	$22.79
Nov 8, 2021 – Nov 12, 2021	$22.90	$22.99	$22.68	$22.86
Nov 15, 2021 – Nov 19, 2021	$22.89	$23.00	$22.77	$22.84
Nov 22, 2021 – Nov 26, 2021	$22.92	$23.02	$22.36	$22.62
Nov 29, 2021 – Dec 3, 2021	$22.68	$22.79	$22.21	$22.33
Dec 6, 2021 – Dec 10, 2021	$22.48	$23.04	$22.45	$22.86
Dec 13, 2021 – Dec 17, 2021	$22.91	$23.38	$22.54	$22.93
Dec 20, 2021 – Dec 23, 2021	$22.68	$23.70	$22.63	$23.68
Dec 27, 2021 – Dec 31, 2021	$23.76	$23.99	$23.60	$23.76
Jan 3, 2022 – Jan 7, 2022	$23.71	$23.83	$23.12	$23.18
Jan 10, 2022 – Jan 14, 2022	$23.10	$23.57	$22.66	$23.21
Jan 17, 2022 – Jan 21, 2022	$22.96	$23.04	$21.76	$21.77
Jan 24, 2022 – Jan 28, 2022	$21.51	$22.15	$21.02	$22.07
Jan 31, 2022 – Feb 4, 2022	$22.05	$22.91	$22.05	$22.46
Feb 7, 2022 – Feb 11, 2022	$22.46	$22.86	$22.13	$22.17
Feb 14, 2022 – Feb 18, 2022	$22.06	$22.34	$21.67	$21.83
Feb 21, 2022 – Feb 25, 2022	$21.75	$22.06	$20.44	$21.91
Feb 28, 2022 – Mar 4, 2022	$21.73	$22.29	$21.59	$21.94
Mar 7, 2022 – Mar 11, 2022	$21.81	$21.91	$21.11	$21.17
Mar 14, 2022 – Mar 18, 2022	$21.19	$21.95	$20.79	$21.95
Mar 21, 2022 – Mar 25, 2022	$21.83	$22.40	$21.75	$22.31
Mar 28, 2022 – Apr 1, 2022	$22.32	$22.64	$22.15	$22.36
Apr 4, 2022 – Apr 8, 2022	$22.41	$22.67	$21.92	$22.19
Apr 11, 2022 – Apr 14, 2022	$22.10	$22.18	$21.81	$21.89
Apr 18, 2022 – Apr 22, 2022	$21.87	$22.55	$21.59	$21.63
Apr 25, 2022 – Apr 29, 2022	$21.60	$21.83	$20.95	$21.03
May 2, 2022 – May 6, 2022	$20.94	$21.83	$20.68	$21.11
May 9, 2022 – May 13, 2022	$20.99	$21.08	$19.91	$20.43
May 16, 2022 – May 20, 2022	$20.34	$21.04	$19.74	$20.14
May 23, 2022 – May 27, 2022	$20.11	$21.42	$19.93	$21.35
May 30, 2022 – Jun 3, 2022	$21.31	$21.46	$20.87	$21.11
Jun 6, 2022 – Jun 10, 2022	$21.04	$21.40	$20.46	$20.66
Jun 13, 2022 – Jun 17, 2022	$20.42	$20.64	$18.97	$19.16
Jun 20, 2022 – Jun 24, 2022	$19.40	$20.31	$19.33	$20.22
Jun 27, 2022 – Jul 1, 2022	$20.37	$20.39	$19.47	$19.87
Jul 4, 2022 – Jul 8, 2022	$19.71	$20.58	$19.58	$20.23
Jul 11, 2022 – Jul 15, 2022	$20.18	$20.23	$19.54	$20.12
Jul 18, 2022 – Jul 22, 2022	$20.27	$20.93	$19.97	$20.64
Jul 25, 2022 – Jul 29, 2022	$20.65	$21.44	$20.50	$21.31
Aug 1, 2022 – Aug 5, 2022	$21.16	$21.50	$21.04	$21.30
Aug 8, 2022 – Aug 12, 2022	$21.41	$22.46	$21.36	$22.32
Aug 15, 2022 – Aug 19, 2022	$22.35	$22.46	$21.96	$22.02
Aug 22, 2022 – Aug 26, 2022	$21.81	$21.85	$21.25	$21.27
Aug 29, 2022 – Sep 2, 2022	$21.19	$21.37	$20.53	$20.69
Sep 5, 2022 – Sep 9, 2022	$20.74	$21.36	$20.51	$21.25
Sep 12, 2022 – Sep 16, 2022	$21.38	$21.55	$20.17	$20.45
Sep 19, 2022 – Sep 23, 2022	$20.27	$20.69	$19.50	$19.80
Sep 26, 2022 – Sep 30, 2022	$19.65	$19.97	$19.26	$19.38
Oct 3, 2022 – Oct 7, 2022	$19.56	$20.57	$19.29	$19.78
Oct 10, 2022 – Oct 14, 2022	$19.82	$20.05	$19.13	$19.48
Oct 17, 2022 – Oct 21, 2022	$19.79	$20.30	$19.64	$19.98
Oct 24, 2022 – Oct 28, 2022	$20.06	$20.87	$20.00	$20.81
Oct 31, 2022 – Nov 4, 2022	$20.73	$21.01	$20.10	$20.36
Nov 7, 2022 – Nov 11, 2022	$20.46	$21.09	$20.04	$20.90
Nov 14, 2022 – Nov 18, 2022	$20.88	$21.08	$20.42	$20.68
Nov 21, 2022 – Nov 25, 2022	$20.61	$21.13	$20.50	$20.98
Nov 28, 2022 – Dec 2, 2022	$20.93	$21.65	$20.68	$21.34
Dec 5, 2022 – Dec 9, 2022	$21.31	$21.41	$20.50	$20.61
Dec 12, 2022 – Dec 16, 2022	$20.64	$21.39	$20.19	$20.39
Dec 19, 2022 – Dec 23, 2022	$20.37	$20.56	$19.96	$20.39
Dec 26, 2022 – Dec 30, 2022	$20.40	$20.42	$19.82	$20.09
Jan 2, 2023 – Jan 6, 2023	$20.30	$20.86	$20.15	$20.80
Jan 9, 2023 – Jan 13, 2023	$20.90	$21.21	$20.64	$21.10
Jan 16, 2023 – Jan 20, 2023	$21.05	$21.35	$20.77	$21.10
Jan 23, 2023 – Jan 27, 2023	$21.19	$21.56	$21.08	$21.37
Jan 30, 2023 – Feb 3, 2023	$21.21	$22.08	$21.16	$21.95
Feb 6, 2023 – Feb 10, 2023	$21.94	$21.94	$21.42	$21.51
Feb 13, 2023 – Feb 17, 2023	$21.62	$21.88	$21.40	$21.60
Feb 20, 2023 – Feb 24, 2023	$21.47	$21.54	$20.99	$21.04
Feb 27, 2023 – Mar 3, 2023	$21.10	$21.39	$20.92	$21.34
Mar 6, 2023 – Mar 10, 2023	$21.40	$21.48	$20.30	$20.41
Mar 13, 2023 – Mar 17, 2023	$20.15	$20.71	$20.11	$20.28
Mar 20, 2023 – Mar 24, 2023	$20.30	$20.85	$20.30	$20.47
Mar 27, 2023 – Mar 31, 2023	$20.61	$21.09	$20.31	$21.04
Apr 3, 2023 – Apr 6, 2023	$21.13	$21.25	$20.79	$20.96
Apr 10, 2023 – Apr 14, 2023	$20.92	$21.47	$20.89	$21.19
Apr 17, 2023 – Apr 21, 2023	$21.09	$21.47	$21.07	$21.14
Apr 24, 2023 – Apr 28, 2023	$21.16	$21.37	$20.78	$21.28
May 1, 2023 – May 5, 2023	$21.30	$21.40	$20.66	$20.85
May 8, 2023 – May 12, 2023	$20.88	$20.94	$20.52	$20.62
May 15, 2023 – May 19, 2023	$20.60	$20.95	$20.53	$20.91
May 22, 2023 – May 26, 2023	$20.90	$20.98	$20.44	$20.76
May 29, 2023 – Jun 2, 2023	$20.71	$21.13	$20.51	$21.09
Jun 5, 2023 – Jun 9, 2023	$21.06	$21.33	$20.93	$21.23
Jun 12, 2023 – Jun 16, 2023	$21.24	$21.83	$21.23	$21.70
Jun 19, 2023 – Jun 23, 2023	$21.55	$21.68	$21.31	$21.38
Jun 26, 2023 – Jun 30, 2023	$21.35	$22.07	$21.35	$22.00
Jul 3, 2023 – Jul 7, 2023	$22.05	$22.17	$21.71	$21.85
Jul 10, 2023 – Jul 14, 2023	$21.80	$22.52	$21.76	$22.41
Jul 17, 2023 – Jul 21, 2023	$22.44	$22.65	$22.32	$22.52
Jul 24, 2023 – Jul 28, 2023	$22.54	$22.76	$22.46	$22.70
Jul 31, 2023 – Aug 4, 2023	$22.76	$22.88	$22.18	$22.26
Aug 7, 2023 – Aug 11, 2023	$22.30	$22.56	$22.15	$22.42
Aug 14, 2023 – Aug 18, 2023	$22.28	$22.55	$21.85	$22.03
Aug 21, 2023 – Aug 25, 2023	$22.02	$22.19	$21.77	$21.89
Aug 28, 2023 – Sep 1, 2023	$22.03	$22.41	$21.95	$22.32
Sep 4, 2023 – Sep 8, 2023	$22.35	$22.38	$21.88	$21.90
Sep 11, 2023 – Sep 15, 2023	$22.00	$22.12	$21.93	$22.03
Sep 18, 2023 – Sep 22, 2023	$22.02	$22.40	$21.67	$21.70
Sep 25, 2023 – Sep 29, 2023	$21.55	$21.74	$21.27	$21.54
Oct 2, 2023 – Oct 6, 2023	$21.44	$21.57	$21.07	$21.54
Oct 9, 2023 – Oct 13, 2023	$21.56	$21.85	$21.45	$21.55
Oct 16, 2023 – Oct 20, 2023	$21.60	$21.92	$21.09	$21.10
Oct 23, 2023 – Oct 27, 2023	$21.06	$21.33	$20.38	$20.39
Oct 30, 2023 – Nov 3, 2023	$20.50	$21.88	$20.47	$21.77
Nov 6, 2023 – Nov 10, 2023	$21.72	$21.88	$21.22	$21.54
Nov 13, 2023 – Nov 17, 2023	$21.50	$22.28	$21.50	$22.16
Nov 20, 2023 – Nov 24, 2023	$22.22	$22.53	$21.98	$22.39
Nov 27, 2023 – Dec 1, 2023	$22.33	$22.80	$22.23	$22.73
Dec 4, 2023 – Dec 8, 2023	$22.65	$22.71	$22.31	$22.53
Dec 11, 2023 – Dec 15, 2023	$22.53	$23.43	$22.51	$23.36
Dec 18, 2023 – Dec 22, 2023	$23.51	$23.82	$23.14	$23.66
Dec 25, 2023 – Dec 29, 2023	$23.57	$23.99	$23.57	$23.68
Jan 1, 2024 – Jan 5, 2024	$23.57	$23.76	$23.18	$23.29
Jan 8, 2024 – Jan 12, 2024	$23.24	$23.81	$23.23	$23.68
Jan 15, 2024 – Jan 19, 2024	$23.63	$23.70	$23.28	$23.54
Jan 22, 2024 – Jan 26, 2024	$23.59	$23.96	$23.48	$23.87
Jan 29, 2024 – Feb 2, 2024	$23.88	$24.14	$23.74	$23.97
Feb 5, 2024 – Feb 9, 2024	$23.87	$24.21	$23.69	$24.18
Feb 12, 2024 – Feb 16, 2024	$24.14	$24.34	$23.82	$24.13
Feb 19, 2024 – Feb 23, 2024	$24.06	$24.48	$23.92	$24.27
Feb 26, 2024 – Mar 1, 2024	$24.29	$24.59	$24.15	$24.52
Mar 4, 2024 – Mar 8, 2024	$24.52	$24.96	$24.31	$24.78
Mar 11, 2024 – Mar 15, 2024	$24.74	$25.08	$24.49	$24.61
Mar 18, 2024 – Mar 22, 2024	$24.60	$25.45	$24.35	$25.28
Mar 25, 2024 – Mar 28, 2024	$25.29	$25.63	$25.12	$25.51
Apr 1, 2024 – Apr 5, 2024	$25.56	$25.57	$24.90	$25.15
Apr 8, 2024 – Apr 12, 2024	$25.09	$25.33	$24.48	$24.58
Apr 15, 2024 – Apr 19, 2024	$24.65	$24.85	$24.19	$24.24
Apr 22, 2024 – Apr 26, 2024	$24.36	$24.83	$24.23	$24.62
Apr 29, 2024 – May 3, 2024	$24.73	$24.87	$24.41	$24.78
May 6, 2024 – May 10, 2024	$24.88	$25.30	$24.85	$25.22
May 13, 2024 – May 17, 2024	$25.27	$25.55	$25.09	$25.48
May 20, 2024 – May 24, 2024	$25.47	$25.67	$25.27	$25.51
May 27, 2024 – May 31, 2024	$25.47	$25.56	$25.05	$25.50
Jun 3, 2024 – Jun 7, 2024	$25.53	$25.92	$25.28	$25.70
Jun 10, 2024 – Jun 14, 2024	$25.79	$26.08	$25.54	$25.72
Jun 17, 2024 – Jun 21, 2024	$25.71	$26.24	$25.69	$26.10
Jun 24, 2024 – Jun 28, 2024	$26.10	$26.30	$25.82	$26.14
Jul 1, 2024 – Jul 5, 2024	$25.90	$26.44	$25.85	$26.42
Jul 8, 2024 – Jul 12, 2024	$26.32	$26.85	$26.25	$26.71
Jul 15, 2024 – Jul 19, 2024	$26.73	$27.22	$25.82	$26.21
Jul 22, 2024 – Jul 26, 2024	$26.23	$26.66	$26.14	$26.54
Jul 29, 2024 – Aug 2, 2024	$26.59	$27.21	$25.85	$26.08
Aug 5, 2024 – Aug 9, 2024	$24.62	$26.29	$24.62	$25.95
Aug 12, 2024 – Aug 16, 2024	$25.85	$26.82	$25.85	$26.74
Aug 19, 2024 – Aug 23, 2024	$26.77	$27.15	$26.72	$27.06
Aug 26, 2024 – Aug 30, 2024	$27.00	$27.34	$26.93	$27.21
Sep 2, 2024 – Sep 6, 2024	$27.08	$27.23	$26.57	$26.62
Sep 9, 2024 – Sep 13, 2024	$26.73	$27.47	$26.57	$27.39
Sep 16, 2024 – Sep 20, 2024	$27.37	$28.00	$27.25	$27.89
Sep 23, 2024 – Sep 27, 2024	$28.10	$28.17	$27.72	$27.95
Sep 30, 2024 – Oct 4, 2024	$27.89	$28.28	$27.83	$28.15
Oct 7, 2024 – Oct 11, 2024	$28.11	$28.46	$27.97	$28.37
Oct 14, 2024 – Oct 18, 2024	$28.48	$28.68	$28.41	$28.54
Oct 21, 2024 – Oct 25, 2024	$28.51	$28.52	$28.02	$28.20
Oct 28, 2024 – Nov 1, 2024	$28.29	$28.42	$27.84	$28.01
Nov 4, 2024 – Nov 8, 2024	$27.95	$29.11	$27.84	$29.05
Nov 11, 2024 – Nov 15, 2024	$28.58	$29.21	$28.33	$28.36
Nov 18, 2024 – Nov 22, 2024	$28.31	$28.98	$28.31	$28.87
Nov 25, 2024 – Nov 29, 2024	$28.98	$29.50	$28.96	$29.37
Dec 2, 2024 – Dec 6, 2024	$29.26	$29.66	$29.22	$29.53
Dec 9, 2024 – Dec 13, 2024	$29.55	$29.65	$27.35	$27.52
Dec 16, 2024 – Dec 20, 2024	$27.55	$27.69	$26.27	$26.99
Dec 23, 2024 – Dec 27, 2024	$27.25	$27.81	$26.98	$27.25
Dec 30, 2024 – Jan 3, 2025	$27.04	$27.50	$26.75	$27.16
Jan 6, 2025 – Jan 10, 2025	$27.32	$27.54	$26.77	$26.86
Jan 13, 2025 – Jan 17, 2025	$26.65	$27.96	$26.61	$27.76
Jan 20, 2025 – Jan 24, 2025	$27.85	$28.41	$27.78	$28.27
Jan 27, 2025 – Jan 31, 2025	$27.82	$28.38	$27.82	$28.08
Feb 3, 2025 – Feb 7, 2025	$27.84	$28.28	$27.64	$27.96
Feb 10, 2025 – Feb 14, 2025	$27.97	$28.19	$27.35	$28.04
Feb 17, 2025 – Feb 21, 2025	$28.04	$28.65	$27.94	$28.00
Feb 24, 2025 – Feb 28, 2025	$27.96	$28.31	$27.21	$27.54
Mar 3, 2025 – Mar 7, 2025	$27.60	$27.87	$26.73	$26.98
Mar 10, 2025 – Mar 14, 2025	$26.73	$27.09	$26.05	$26.48
Mar 17, 2025 – Mar 21, 2025	$26.55	$26.83	$26.22	$26.53
Mar 24, 2025 – Mar 28, 2025	$26.67	$27.57	$26.46	$26.49
Mar 31, 2025 – Apr 4, 2025	$26.29	$26.98	$24.19	$24.32
Apr 7, 2025 – Apr 11, 2025	$23.10	$25.78	$23.00	$24.81
Apr 14, 2025 – Apr 17, 2025	$24.91	$25.36	$24.45	$24.68
Apr 21, 2025 – Apr 25, 2025	$24.44	$25.67	$23.85	$25.54
Apr 28, 2025 – May 2, 2025	$25.63	$26.34	$25.22	$26.23
May 5, 2025 – May 9, 2025	$26.07	$26.40	$25.92	$26.29
May 12, 2025 – May 16, 2025	$26.87	$27.28	$26.54	$27.22
May 19, 2025 – May 23, 2025	$26.91	$27.36	$26.54	$26.70
May 26, 2025 – May 30, 2025	$26.82	$27.55	$26.76	$27.03
Jun 2, 2025 – Jun 6, 2025	$27.02	$27.70	$26.79	$27.40
Jun 9, 2025 – Jun 13, 2025	$27.40	$27.84	$27.24	$27.25
Jun 16, 2025 – Jun 20, 2025	$27.43	$27.79	$27.26	$27.50
Jun 23, 2025 – Jun 27, 2025	$27.42	$28.40	$27.39	$28.29
Jun 30, 2025 – Jul 3, 2025	$28.28	$28.79	$28.19	$28.73
Jul 7, 2025 – Jul 11, 2025	$28.65	$28.82	$28.33	$28.62
Jul 14, 2025 – Jul 18, 2025	$28.57	$29.05	$28.41	$28.85
Jul 21, 2025 – Jul 25, 2025	$28.94	$29.52	$28.88	$29.42
Jul 28, 2025 – Aug 1, 2025	$29.44	$29.54	$28.72	$28.91
Aug 4, 2025 – Aug 8, 2025	$29.04	$29.54	$28.91	$29.49
Aug 11, 2025 – Aug 15, 2025	$29.51	$30.03	$29.32	$29.72
Aug 18, 2025 – Aug 22, 2025	$29.53	$30.09	$29.37	$30.00
Aug 25, 2025 – Aug 29, 2025	$29.94	$30.28	$29.86	$30.08
Sep 1, 2025 – Sep 5, 2025	$29.96	$30.30	$29.75	$30.09
Sep 8, 2025 – Sep 12, 2025	$30.11	$30.52	$30.04	$30.41
Sep 15, 2025 – Sep 19, 2025	$30.36	$30.80	$30.19	$30.60
Sep 22, 2025 – Sep 26, 2025	$30.39	$31.08	$30.39	$30.55
Sep 29, 2025 – Oct 3, 2025	$30.62	$31.01	$30.43	$31.01
Oct 6, 2025 – Oct 10, 2025	$30.95	$31.40	$30.30	$30.38
Oct 13, 2025 – Oct 17, 2025	$30.58	$31.09	$30.23	$30.47
Oct 20, 2025 – Oct 24, 2025	$30.56	$31.04	$30.48	$30.91
Oct 27, 2025 – Oct 31, 2025	$31.10	$31.50	$30.73	$31.11
Nov 3, 2025 – Nov 7, 2025	$31.12	$31.15	$30.02	$30.50
Nov 10, 2025 – Nov 14, 2025	$30.66	$31.46	$30.41	$30.79
Nov 17, 2025 – Nov 21, 2025	$30.72	$30.96	$29.98	$30.33
Nov 24, 2025 – Nov 28, 2025	$30.44	$31.44	$30.14	$31.04
Dec 1, 2025 – Dec 5, 2025	$31.09	$31.58	$30.87	$31.44
Dec 8, 2025 – Dec 12, 2025	$31.42	$31.82	$31.23	$31.37
Dec 15, 2025 – Dec 19, 2025	$31.41	$31.99	$30.91	$31.59
Dec 22, 2025 – Dec 26, 2025	$32.41	$32.41	$31.34	$31.68
Dec 29, 2025 – Jan 2, 2026	$31.67	$31.82	$31.51	$31.59
Jan 5, 2026 – Jan 9, 2026	$31.53	$32.25	$31.53	$32.20
Jan 12, 2026 – Jan 16, 2026	$32.04	$32.40	$31.95	$31.99
Jan 19, 2026 – Jan 23, 2026	$31.88	$32.27	$31.48	$32.20
Jan 26, 2026 – Jan 30, 2026	$32.27	$32.46	$32.05	$32.20
Feb 2, 2026 – Feb 6, 2026	$32.14	$32.39	$31.77	$32.13
Feb 9, 2026 – Feb 13, 2026	$32.14	$32.61	$31.94	$32.11
Feb 16, 2026 – Feb 20, 2026	$32.06	$32.38	$31.96	$32.36
Feb 23, 2026 – Feb 27, 2026	$32.29	$32.53	$31.94	$32.03
Mar 2, 2026 – Mar 6, 2026	$31.94	$32.23	$31.32	$31.43
Mar 9, 2026 – Mar 13, 2026	$31.22	$31.57	$30.46	$30.57
Mar 16, 2026 – Mar 20, 2026	$30.65	$31.47	$30.45	$30.51
Mar 23, 2026 – Mar 27, 2026	$30.83	$31.58	$29.82	$30.23
Mar 30, 2026 – Apr 2, 2026	$30.34	$31.84	$30.12	$31.21
Apr 6, 2026 – Apr 10, 2026	$31.29	$32.36	$31.12	$32.05
Apr 13, 2026 – Apr 17, 2026	$31.87	$33.31	$31.85	$33.26
Apr 20, 2026 – Apr 24, 2026	$33.35	$33.63	$32.87	$33.23
Apr 27, 2026 – May 1, 2026	$33.13	$33.62	$32.87	$33.46
May 4, 2026 – May 8, 2026	$33.32	$33.77	$33.17	$33.53
May 11, 2026 – May 15, 2026	$33.50	$34.09	$33.31	$33.75
May 18, 2026 – May 22, 2026	$33.88	$34.14	$33.45	$34.05
May 25, 2026 – May 29, 2026	$34.14	$34.67	$34.05	$34.43
Jun 1, 2026 – Jun 5, 2026	$35.22	$35.65	$34.30	$34.65
Jun 8, 2026 – Jun 12, 2026	$33.99	$34.44	$33.62	$34.35
Jun 15, 2026 – Jun 18, 2026	$34.53	$35.30	$34.50	$34.71
Jun 22, 2026 – Jun 26, 2026	$34.64	$35.66	$34.20	$34.65
Jun 29, 2026 – Jul 2, 2026	$34.84	$35.49	$34.31	$34.94
Jul 6, 2026 – Jul 10, 2026	$34.94	$36.05	$34.61	$35.50
Jul 13, 2026 – Jul 17, 2026	$35.36	$35.82	$34.65	$35.00
Jul 20, 2026 – Jul 24, 2026	$35.00	$36.00	$34.42	$34.87
Jul 27, 2026 – Jul 31, 2026	$35.11	$36.00	$34.44	$34.88
Aug 3, 2026 – Aug 7, 2026	$34.86	$36.00	$34.86	$35.73
Aug 10, 2026 – Aug 14, 2026	$35.81	$36.55	$35.61	$35.94
Aug 17, 2026 – Aug 21, 2026	$36.09	$36.42	$35.00	$35.59
Aug 24, 2026 – Aug 28, 2026	$35.70	$35.96	$35.34	$35.59
Aug 31, 2026 – Sep 4, 2026	$35.50	$35.98	$35.06	$35.59

Valuation

Metric	Value	Upside
IC Value	$17.76	-50%
P/E	4.84
P/B	0.82
P/S	4.83
EV/EBITDA	4.84
PEG	16.19
P/TBV	0.82

Valuation history

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

Annual price and model valuations for TY, USD per share
Year	Price	IC
2010	$7.75	$24.85
2011	$8.76	$20.38
2012	$10.09	$62.66
2013	$11.95	$97.29
2014	$13.30	$50.40
2015	$12.58	$19.71
2016	$15.56	$177.71
2017	$19.33	$124.99
2018	$18.86	$23.08
2019	$19.89	$156.21
2020	$25.60	$28.92
2021	$24.40	$33.51
2022	$22.11	$24.06
2023	$26.77	$51.22
2024	$29.40	$23.73

Historic valuation ratios

Pick a category, then toggle metrics to compare.

Line items

About Tri-Continental Corporation

The Tri-Continental Corporation operates as a closed-end equity mutual fund, managed by Columbia Management Investment Advisers, LLC. Its core strategy involves investing in publicly traded large-capitalization companies spanning various sectors within the United States equity markets. The fund's investment performance is benchmarked against the S&P 500 Index. Established in January 1929, it is legally domiciled in the United States.

CEO: William F. Truscott
Employees: 0
Beta: 0.85

Scroll horizontally for additional metrics. Ticker column stays fixed.

Peer comparison for TY: 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
TY	Tri-Continental Corporati…	$35.73	1.9B	$23.73	-34%	4.84	0.82	4.83	4.84	16.19	0.82	100.00%	99.72%	99.72%	17.57%	17.57%	17.53%	0.00	501955.58	2.91	2.86	0.00	29.92%	26.68%	—	0.00%	0.00	0.00%	0.00%	0.00%	0.00%	4.84	—	4.83	217.28
AAMI	Acadian Asset Management	$91.41	3.26B	$124.42	+36%	22.79	30.09	3.07	11.27	—	30.09	92.88%	27.38%	13.46%	198.51%	44.12%	11.59%	5.33	7.50	1.67	1.67	1.22	-0.45%	17.54%	293.68%	9.91%	1.15	65.83%	0.08%	1.90%	4.14%	12.57	11.32	3.44	3.83
ECC	Eagle Point Credit Compan…	$3.86	510.33M	$12.89	+234%	-3.73	0.57	3.70	-7.53	—	0.57	59.07%	-75.28%	-115.81%	-13.63%	-8.14%	-7.93%	0.37	-3.16	2.38	2.37	-2.62	-222.09%	0.12%	-120.69%	-4.99%	-1.07	-2.00%	46.46%	-173.50%	46.67%	-7.53	-30.73	5.67	-0.22
FSCO	FS Credit Opportunities C…	$4.93	997.19M	—	—	5.95	0.62	4.32	5.05	—	0.62	79.28%	74.51%	72.57%	10.48%	9.96%	6.68%	0.20	3.60	13.64	13.64	-0.74	-20.00%	-18.64%	663.44%	57.51%	17.52	34.07%	17.72%	105.40%	82.57%	5.05	1.52	3.76	1.13
GAM	General American Investor…	$66.29	1.59B	$100.84	+52%	2.78	0.54	5.77	2.79	3.12	0.54	91.53%	207.37%	207.37%	20.58%	20.56%	20.36%	0.00	—	1.26	9.06	0.00	89.27%	-34.88%	—	0.00%	0.00	0.00%	0.00%	0.00%	0.10%	2.79	—	5.78	34.63
GRAB	Grab Holdings Limited	$3.74	14.83B	$16.56	+343%	56.65	2.26	4.51	20.18	—	2.68	43.20%	6.59%	7.95%	4.08%	10.61%	2.52%	0.31	3.13	1.75	1.69	-2.67	-342.21%	20.49%	-82.71%	0.88%	0.05	8.61%	0.00%	0.00%	1.80%	46.99	77.84	3.10	0.39
MFIC	MidCap Financial Investme…	$9.48	780.89M	$94.97	+902%	31.60	0.69	3.31	14.73	—	0.69	83.40%	71.64%	23.02%	2.12%	6.26%	0.88%	1.53	1547.78	1.04	1.04	9.96	-46.46%	21.25%	-1163.44%	11.18%	0.81	3.23%	15.61%	493.30%	17.70%	14.26	27.65	10.21	-0.02
OXLC	Oxford Lane Capital Corp.	$9.11	889.14M	$84.14	+824%	-1.54	0.87	2.30	-2.97	—	0.87	68.25%	-135.44%	-149.35%	-39.16%	-27.53%	-25.05%	0.75	-9.74	—	—	-1.27	-1230.19%	309.08%	-198.92%	77.30%	—	36.12%	50.08%	-77.10%	52.36%	-2.97	2.26	4.02	-1.27
TSLX	Sixth Street Specialty Le…	$18.08	1.72B	$28.23	+56%	9.40	1.00	4.45	14.49	—	1.00	72.84%	53.55%	47.34%	10.61%	5.45%	4.87%	1.08	1.83	0.11	0.11	7.54	-10.84%	0.13%	-3.72%	11.25%	6.86	5.26%	10.63%	99.90%	20.36%	17.33	18.54	9.28	0.85
WT	WisdomTree, Inc.	$22.03	3.37B	$34.62	+57%	19.60	5.17	4.33	14.65	15.40	-3.79	72.12%	35.28%	22.10%	26.83%	16.73%	8.57%	2.31	5.73	1.75	1.71	3.53	127.27%	15.43%	31.70%	6.98%	0.53	18.68%	0.81%	15.90%	5.61%	15.36	17.93	5.42	2.24

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($17.76 ÷ $35.59) − 1 = -50.1% (IC, example).

Price history

Valuation

Valuation history

Historic valuation ratios

About Tri-Continental Corporation

Peer comparison