US · DX

Dynex Capital, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Real Estate · REIT - Mortgage
Headquarters: Glen Allen, VA 23059-5755
Website: dynexcapital.com

Price · as of 2026-09-03

$12.83

Market cap 3.18B

Price history

Weekly OHLC price history for DX, USD per share
Week	Open	High	Low	Close
Sep 18, 2006 – Sep 22, 2006	$2.53	$2.54	$2.50	$2.52
Sep 25, 2006 – Sep 29, 2006	$2.50	$2.52	$2.45	$2.48
Oct 2, 2006 – Oct 6, 2006	$2.45	$2.51	$2.45	$2.51
Oct 9, 2006 – Oct 13, 2006	$2.51	$2.57	$2.50	$2.54
Oct 16, 2006 – Oct 20, 2006	$2.51	$2.57	$2.51	$2.51
Oct 23, 2006 – Oct 27, 2006	$2.55	$2.55	$2.51	$2.53
Oct 30, 2006 – Nov 3, 2006	$2.51	$2.54	$2.51	$2.51
Nov 6, 2006 – Nov 10, 2006	$2.52	$2.55	$2.44	$2.53
Nov 13, 2006 – Nov 17, 2006	$2.49	$2.58	$2.49	$2.56
Nov 20, 2006 – Nov 24, 2006	$2.55	$2.57	$2.55	$2.55
Nov 27, 2006 – Dec 1, 2006	$2.55	$2.61	$2.55	$2.57
Dec 4, 2006 – Dec 8, 2006	$2.56	$2.60	$2.55	$2.56
Dec 11, 2006 – Dec 15, 2006	$2.57	$2.61	$2.56	$2.61
Dec 18, 2006 – Dec 22, 2006	$2.62	$2.62	$2.57	$2.57
Dec 25, 2006 – Dec 29, 2006	$2.59	$2.62	$2.58	$2.58
Jan 1, 2007 – Jan 5, 2007	$2.58	$2.60	$2.55	$2.56
Jan 8, 2007 – Jan 12, 2007	$2.55	$2.60	$2.55	$2.59
Jan 15, 2007 – Jan 19, 2007	$2.62	$2.62	$2.58	$2.61
Jan 22, 2007 – Jan 26, 2007	$2.61	$2.69	$2.61	$2.67
Jan 29, 2007 – Feb 2, 2007	$2.64	$2.71	$2.64	$2.69
Feb 5, 2007 – Feb 9, 2007	$2.70	$2.77	$2.70	$2.76
Feb 12, 2007 – Feb 16, 2007	$2.76	$2.88	$2.75	$2.88
Feb 19, 2007 – Feb 23, 2007	$2.86	$2.91	$2.86	$2.89
Feb 26, 2007 – Mar 2, 2007	$2.87	$2.89	$2.84	$2.85
Mar 5, 2007 – Mar 9, 2007	$2.84	$2.87	$2.80	$2.83
Mar 12, 2007 – Mar 16, 2007	$2.82	$2.83	$2.72	$2.75
Mar 19, 2007 – Mar 23, 2007	$2.74	$2.84	$2.73	$2.84
Mar 26, 2007 – Mar 30, 2007	$2.84	$2.88	$2.81	$2.82
Apr 2, 2007 – Apr 5, 2007	$2.82	$2.90	$2.82	$2.90
Apr 9, 2007 – Apr 13, 2007	$2.88	$2.89	$2.82	$2.84
Apr 16, 2007 – Apr 20, 2007	$2.86	$2.87	$2.83	$2.86
Apr 23, 2007 – Apr 27, 2007	$2.87	$3.00	$2.87	$2.99
Apr 30, 2007 – May 4, 2007	$2.95	$3.02	$2.94	$3.00
May 7, 2007 – May 11, 2007	$3.00	$3.04	$2.99	$3.02
May 14, 2007 – May 18, 2007	$3.02	$3.05	$2.93	$2.99
May 21, 2007 – May 25, 2007	$2.98	$3.03	$2.95	$2.99
May 28, 2007 – Jun 1, 2007	$3.00	$3.03	$2.96	$3.02
Jun 4, 2007 – Jun 8, 2007	$3.03	$3.09	$3.02	$3.08
Jun 11, 2007 – Jun 15, 2007	$3.10	$3.10	$2.99	$3.06
Jun 18, 2007 – Jun 22, 2007	$3.04	$3.04	$2.98	$2.99
Jun 25, 2007 – Jun 29, 2007	$2.98	$3.00	$2.97	$3.00
Jul 2, 2007 – Jul 6, 2007	$3.02	$3.03	$2.98	$3.02
Jul 9, 2007 – Jul 13, 2007	$3.04	$3.04	$3.00	$3.01
Jul 16, 2007 – Jul 20, 2007	$3.00	$3.03	$2.98	$3.00
Jul 23, 2007 – Jul 27, 2007	$2.98	$3.02	$2.87	$2.92
Jul 30, 2007 – Aug 3, 2007	$2.91	$2.98	$2.84	$2.90
Aug 6, 2007 – Aug 10, 2007	$2.87	$3.03	$2.86	$2.93
Aug 13, 2007 – Aug 17, 2007	$2.92	$2.95	$2.77	$2.83
Aug 20, 2007 – Aug 24, 2007	$2.86	$2.90	$2.82	$2.88
Aug 27, 2007 – Aug 31, 2007	$2.86	$2.88	$2.79	$2.88
Sep 3, 2007 – Sep 7, 2007	$2.87	$2.87	$2.80	$2.86
Sep 10, 2007 – Sep 14, 2007	$2.84	$2.87	$2.79	$2.86
Sep 17, 2007 – Sep 21, 2007	$2.83	$2.89	$2.78	$2.83
Sep 24, 2007 – Sep 28, 2007	$2.82	$2.89	$2.77	$2.87
Oct 1, 2007 – Oct 5, 2007	$2.88	$2.89	$2.82	$2.88
Oct 8, 2007 – Oct 12, 2007	$2.86	$2.96	$2.86	$2.96
Oct 15, 2007 – Oct 19, 2007	$2.88	$2.99	$2.88	$2.99
Oct 22, 2007 – Oct 26, 2007	$3.01	$3.06	$2.93	$3.06
Oct 29, 2007 – Nov 2, 2007	$3.06	$3.13	$3.03	$3.11
Nov 5, 2007 – Nov 9, 2007	$3.15	$3.17	$3.06	$3.14
Nov 12, 2007 – Nov 16, 2007	$3.12	$3.13	$3.04	$3.04
Nov 19, 2007 – Nov 23, 2007	$3.04	$3.07	$2.99	$3.00
Nov 26, 2007 – Nov 30, 2007	$2.99	$3.04	$2.97	$3.01
Dec 3, 2007 – Dec 7, 2007	$2.94	$3.16	$2.94	$3.16
Dec 10, 2007 – Dec 14, 2007	$3.14	$3.16	$3.13	$3.14
Dec 17, 2007 – Dec 21, 2007	$3.14	$3.19	$3.09	$3.19
Dec 24, 2007 – Dec 28, 2007	$3.14	$3.22	$3.10	$3.21
Dec 31, 2007 – Jan 4, 2008	$3.21	$3.29	$3.18	$3.20
Jan 7, 2008 – Jan 11, 2008	$3.24	$3.24	$3.00	$3.09
Jan 14, 2008 – Jan 18, 2008	$3.07	$3.14	$3.02	$3.08
Jan 21, 2008 – Jan 25, 2008	$3.04	$3.09	$3.03	$3.07
Jan 28, 2008 – Feb 1, 2008	$3.04	$3.22	$3.04	$3.20
Feb 4, 2008 – Feb 8, 2008	$3.24	$3.25	$3.15	$3.25
Feb 11, 2008 – Feb 15, 2008	$3.23	$3.59	$3.22	$3.54
Feb 18, 2008 – Feb 22, 2008	$3.65	$3.65	$3.41	$3.48
Feb 25, 2008 – Feb 29, 2008	$3.48	$3.61	$3.44	$3.59
Mar 3, 2008 – Mar 7, 2008	$3.60	$3.61	$3.17	$3.32
Mar 10, 2008 – Mar 14, 2008	$3.35	$3.59	$3.35	$3.58
Mar 17, 2008 – Mar 20, 2008	$3.56	$3.56	$3.41	$3.41
Mar 24, 2008 – Mar 28, 2008	$3.42	$3.48	$3.41	$3.43
Mar 31, 2008 – Apr 4, 2008	$3.42	$3.52	$3.39	$3.40
Apr 7, 2008 – Apr 11, 2008	$3.38	$3.68	$3.30	$3.32
Apr 14, 2008 – Apr 18, 2008	$3.32	$3.35	$3.18	$3.22
Apr 21, 2008 – Apr 25, 2008	$3.22	$3.33	$3.22	$3.31
Apr 28, 2008 – May 2, 2008	$3.31	$3.33	$3.23	$3.28
May 5, 2008 – May 9, 2008	$3.30	$3.33	$3.25	$3.26
May 12, 2008 – May 16, 2008	$3.27	$3.31	$3.22	$3.29
May 19, 2008 – May 23, 2008	$3.28	$3.33	$3.28	$3.31
May 26, 2008 – May 30, 2008	$3.35	$3.37	$3.22	$3.27
Jun 2, 2008 – Jun 6, 2008	$3.29	$3.35	$3.24	$3.30
Jun 9, 2008 – Jun 13, 2008	$3.30	$3.33	$3.21	$3.33
Jun 16, 2008 – Jun 20, 2008	$3.32	$3.36	$3.21	$3.24
Jun 23, 2008 – Jun 27, 2008	$3.22	$3.29	$3.19	$3.29
Jun 30, 2008 – Jul 3, 2008	$3.33	$3.33	$3.20	$3.20
Jul 7, 2008 – Jul 11, 2008	$2.94	$3.22	$2.81	$2.88
Jul 14, 2008 – Jul 18, 2008	$2.88	$2.94	$2.79	$2.83
Jul 21, 2008 – Jul 25, 2008	$2.82	$3.04	$2.71	$3.03
Jul 28, 2008 – Aug 1, 2008	$3.04	$3.45	$2.98	$3.12
Aug 4, 2008 – Aug 8, 2008	$3.11	$3.13	$2.94	$3.10
Aug 11, 2008 – Aug 15, 2008	$3.08	$3.08	$2.99	$3.00
Aug 18, 2008 – Aug 22, 2008	$3.00	$3.10	$2.98	$3.07
Aug 25, 2008 – Aug 29, 2008	$3.08	$3.14	$3.03	$3.06
Sep 1, 2008 – Sep 5, 2008	$3.04	$3.08	$3.04	$3.07
Sep 8, 2008 – Sep 12, 2008	$3.16	$3.34	$3.06	$3.11
Sep 15, 2008 – Sep 19, 2008	$3.13	$3.27	$3.04	$3.27
Sep 22, 2008 – Sep 26, 2008	$3.27	$3.27	$3.02	$3.04
Sep 29, 2008 – Oct 3, 2008	$3.04	$3.08	$2.51	$3.00
Oct 6, 2008 – Oct 10, 2008	$2.98	$2.98	$2.51	$2.58
Oct 13, 2008 – Oct 17, 2008	$2.61	$2.84	$2.47	$2.52
Oct 20, 2008 – Oct 24, 2008	$2.51	$2.54	$2.38	$2.38
Oct 27, 2008 – Oct 31, 2008	$2.39	$2.67	$2.31	$2.67
Nov 3, 2008 – Nov 7, 2008	$2.67	$2.70	$2.62	$2.62
Nov 10, 2008 – Nov 14, 2008	$2.63	$2.68	$2.41	$2.41
Nov 17, 2008 – Nov 21, 2008	$2.40	$2.40	$2.23	$2.25
Nov 24, 2008 – Nov 28, 2008	$2.23	$2.53	$2.23	$2.51
Dec 1, 2008 – Dec 5, 2008	$2.49	$2.49	$2.32	$2.47
Dec 8, 2008 – Dec 12, 2008	$2.51	$2.58	$2.42	$2.58
Dec 15, 2008 – Dec 19, 2008	$2.55	$2.90	$2.51	$2.71
Dec 22, 2008 – Dec 26, 2008	$2.78	$2.78	$2.63	$2.67
Dec 29, 2008 – Jan 2, 2009	$2.69	$2.84	$2.60	$2.84
Jan 5, 2009 – Jan 9, 2009	$2.80	$2.85	$2.67	$2.72
Jan 12, 2009 – Jan 16, 2009	$2.78	$2.89	$2.72	$2.79
Jan 19, 2009 – Jan 23, 2009	$2.80	$2.84	$2.71	$2.79
Jan 26, 2009 – Jan 30, 2009	$2.79	$2.88	$2.75	$2.81
Feb 2, 2009 – Feb 6, 2009	$2.84	$2.86	$2.78	$2.78
Feb 9, 2009 – Feb 13, 2009	$2.79	$2.82	$2.78	$2.79
Feb 16, 2009 – Feb 20, 2009	$2.79	$2.86	$2.76	$2.81
Feb 23, 2009 – Feb 27, 2009	$2.80	$2.87	$2.51	$2.51
Mar 2, 2009 – Mar 6, 2009	$2.68	$2.86	$2.51	$2.75
Mar 9, 2009 – Mar 13, 2009	$2.73	$2.82	$2.66	$2.79
Mar 16, 2009 – Mar 20, 2009	$2.78	$2.85	$2.76	$2.80
Mar 23, 2009 – Mar 27, 2009	$2.80	$3.07	$2.79	$3.00
Mar 30, 2009 – Apr 3, 2009	$2.93	$2.99	$2.78	$2.92
Apr 6, 2009 – Apr 9, 2009	$2.91	$2.97	$2.77	$2.90
Apr 13, 2009 – Apr 17, 2009	$2.89	$2.97	$2.85	$2.90
Apr 20, 2009 – Apr 24, 2009	$2.89	$2.94	$2.85	$2.85
Apr 27, 2009 – May 1, 2009	$2.88	$2.94	$2.85	$2.94
May 4, 2009 – May 8, 2009	$2.92	$3.09	$2.87	$2.99
May 11, 2009 – May 15, 2009	$2.97	$3.07	$2.91	$3.07
May 18, 2009 – May 22, 2009	$3.07	$3.22	$3.04	$3.20
May 25, 2009 – May 29, 2009	$3.20	$3.36	$3.08	$3.35
Jun 1, 2009 – Jun 5, 2009	$3.36	$3.39	$3.29	$3.32
Jun 8, 2009 – Jun 12, 2009	$3.32	$3.36	$3.26	$3.28
Jun 15, 2009 – Jun 19, 2009	$3.28	$3.39	$3.24	$3.26
Jun 22, 2009 – Jun 26, 2009	$3.27	$3.67	$3.26	$3.48
Jun 29, 2009 – Jul 2, 2009	$3.48	$3.56	$3.38	$3.56
Jul 6, 2009 – Jul 10, 2009	$3.31	$3.46	$3.30	$3.38
Jul 13, 2009 – Jul 17, 2009	$3.40	$3.50	$3.31	$3.47
Jul 20, 2009 – Jul 24, 2009	$3.49	$3.52	$3.42	$3.49
Jul 27, 2009 – Jul 31, 2009	$3.47	$3.62	$3.43	$3.57
Aug 3, 2009 – Aug 7, 2009	$3.61	$3.77	$3.50	$3.52
Aug 10, 2009 – Aug 14, 2009	$3.51	$3.65	$3.46	$3.53
Aug 17, 2009 – Aug 21, 2009	$3.53	$3.60	$3.46	$3.60
Aug 24, 2009 – Aug 28, 2009	$3.60	$3.61	$3.51	$3.53
Aug 31, 2009 – Sep 4, 2009	$3.52	$3.58	$3.46	$3.52
Sep 7, 2009 – Sep 11, 2009	$3.53	$3.54	$3.46	$3.46
Sep 14, 2009 – Sep 18, 2009	$3.48	$3.60	$3.48	$3.56
Sep 21, 2009 – Sep 25, 2009	$3.56	$3.68	$3.54	$3.68
Sep 28, 2009 – Oct 2, 2009	$3.73	$3.73	$3.54	$3.67
Oct 5, 2009 – Oct 9, 2009	$3.66	$3.77	$3.56	$3.63
Oct 12, 2009 – Oct 16, 2009	$3.61	$3.64	$3.54	$3.56
Oct 19, 2009 – Oct 23, 2009	$3.60	$3.61	$3.54	$3.56
Oct 26, 2009 – Oct 30, 2009	$3.58	$3.60	$3.49	$3.51
Nov 2, 2009 – Nov 6, 2009	$3.53	$3.53	$3.38	$3.43
Nov 9, 2009 – Nov 13, 2009	$3.57	$3.57	$3.44	$3.46
Nov 16, 2009 – Nov 20, 2009	$3.46	$3.48	$3.40	$3.45
Nov 23, 2009 – Nov 27, 2009	$3.48	$3.60	$3.45	$3.49
Nov 30, 2009 – Dec 4, 2009	$3.49	$3.59	$3.46	$3.58
Dec 7, 2009 – Dec 11, 2009	$3.68	$3.86	$3.60	$3.78
Dec 14, 2009 – Dec 18, 2009	$3.84	$3.85	$3.76	$3.83
Dec 21, 2009 – Dec 24, 2009	$4.04	$4.04	$3.81	$3.83
Dec 28, 2009 – Dec 31, 2009	$3.84	$3.93	$3.83	$3.88
Jan 4, 2010 – Jan 8, 2010	$3.91	$4.03	$3.89	$4.01
Jan 11, 2010 – Jan 15, 2010	$4.07	$4.07	$4.02	$4.04
Jan 18, 2010 – Jan 22, 2010	$4.04	$4.04	$4.00	$4.00
Jan 25, 2010 – Jan 29, 2010	$4.03	$4.07	$4.00	$4.02
Feb 1, 2010 – Feb 5, 2010	$4.03	$4.03	$3.93	$3.97
Feb 8, 2010 – Feb 12, 2010	$4.00	$4.06	$3.90	$3.94
Feb 15, 2010 – Feb 19, 2010	$3.93	$4.03	$3.81	$3.96
Feb 22, 2010 – Feb 26, 2010	$3.97	$4.03	$3.91	$3.92
Mar 1, 2010 – Mar 5, 2010	$3.95	$4.01	$3.91	$4.01
Mar 8, 2010 – Mar 12, 2010	$4.00	$4.01	$3.97	$4.00
Mar 15, 2010 – Mar 19, 2010	$3.99	$4.06	$3.98	$4.03
Mar 22, 2010 – Mar 26, 2010	$4.02	$4.16	$4.02	$4.09
Mar 29, 2010 – Apr 1, 2010	$4.12	$4.16	$4.08	$4.11
Apr 5, 2010 – Apr 9, 2010	$4.10	$4.16	$4.10	$4.14
Apr 12, 2010 – Apr 16, 2010	$4.14	$4.17	$4.09	$4.14
Apr 19, 2010 – Apr 23, 2010	$4.13	$4.17	$4.09	$4.17
Apr 26, 2010 – Apr 30, 2010	$4.17	$4.33	$4.11	$4.23
May 3, 2010 – May 7, 2010	$4.25	$4.29	$3.96	$3.99
May 10, 2010 – May 14, 2010	$4.26	$4.28	$4.05	$4.21
May 17, 2010 – May 21, 2010	$4.21	$4.29	$4.03	$4.13
May 24, 2010 – May 28, 2010	$4.15	$4.30	$4.02	$4.30
May 31, 2010 – Jun 4, 2010	$4.30	$4.30	$4.11	$4.12
Jun 7, 2010 – Jun 11, 2010	$4.13	$4.23	$4.08	$4.23
Jun 14, 2010 – Jun 18, 2010	$4.24	$4.39	$4.21	$4.37
Jun 21, 2010 – Jun 25, 2010	$4.37	$4.49	$4.26	$4.40
Jun 28, 2010 – Jul 2, 2010	$4.39	$4.40	$4.23	$4.26
Jul 5, 2010 – Jul 9, 2010	$4.38	$4.40	$4.22	$4.30
Jul 12, 2010 – Jul 16, 2010	$4.30	$4.37	$4.26	$4.26
Jul 19, 2010 – Jul 23, 2010	$4.27	$4.51	$4.23	$4.50
Jul 26, 2010 – Jul 30, 2010	$4.51	$4.56	$4.38	$4.53
Aug 2, 2010 – Aug 6, 2010	$4.58	$4.71	$4.50	$4.66
Aug 9, 2010 – Aug 13, 2010	$4.68	$4.75	$4.59	$4.68
Aug 16, 2010 – Aug 20, 2010	$4.69	$4.74	$4.63	$4.71
Aug 23, 2010 – Aug 27, 2010	$4.72	$4.74	$4.64	$4.74
Aug 30, 2010 – Sep 3, 2010	$4.75	$4.83	$4.70	$4.81
Sep 6, 2010 – Sep 10, 2010	$4.88	$4.94	$4.79	$4.93
Sep 13, 2010 – Sep 17, 2010	$4.95	$5.02	$4.91	$4.95
Sep 20, 2010 – Sep 24, 2010	$4.98	$5.09	$4.96	$5.09
Sep 27, 2010 – Oct 1, 2010	$5.09	$5.17	$5.05	$5.08
Oct 4, 2010 – Oct 8, 2010	$5.09	$5.14	$5.07	$5.12
Oct 11, 2010 – Oct 15, 2010	$5.12	$5.12	$5.05	$5.05
Oct 18, 2010 – Oct 22, 2010	$5.05	$5.14	$5.02	$5.09
Oct 25, 2010 – Oct 29, 2010	$5.11	$5.14	$5.07	$5.07
Nov 1, 2010 – Nov 5, 2010	$5.10	$5.18	$5.07	$5.16
Nov 8, 2010 – Nov 12, 2010	$5.14	$5.18	$5.03	$5.06
Nov 15, 2010 – Nov 19, 2010	$5.07	$5.14	$5.04	$5.12
Nov 22, 2010 – Nov 26, 2010	$5.11	$5.14	$5.02	$5.06
Nov 29, 2010 – Dec 3, 2010	$5.03	$5.07	$5.02	$5.07
Dec 6, 2010 – Dec 10, 2010	$5.07	$5.12	$5.04	$5.12
Dec 13, 2010 – Dec 17, 2010	$5.13	$5.17	$4.98	$5.09
Dec 20, 2010 – Dec 23, 2010	$5.11	$5.22	$5.07	$5.22
Dec 27, 2010 – Dec 31, 2010	$5.22	$5.38	$5.18	$5.35
Jan 3, 2011 – Jan 7, 2011	$5.38	$5.38	$5.23	$5.28
Jan 10, 2011 – Jan 14, 2011	$5.30	$5.32	$5.26	$5.29
Jan 17, 2011 – Jan 21, 2011	$5.29	$5.30	$5.17	$5.18
Jan 24, 2011 – Jan 28, 2011	$5.18	$5.32	$5.18	$5.23
Jan 31, 2011 – Feb 4, 2011	$5.26	$5.27	$5.18	$5.19
Feb 7, 2011 – Feb 11, 2011	$5.20	$5.26	$5.18	$5.24
Feb 14, 2011 – Feb 18, 2011	$5.24	$5.27	$5.18	$5.18
Feb 21, 2011 – Feb 25, 2011	$5.14	$5.21	$5.10	$5.20
Feb 28, 2011 – Mar 4, 2011	$5.19	$5.30	$5.07	$5.11
Mar 7, 2011 – Mar 11, 2011	$5.14	$5.19	$5.06	$5.06
Mar 14, 2011 – Mar 18, 2011	$5.06	$5.14	$4.88	$5.09
Mar 21, 2011 – Mar 25, 2011	$5.11	$5.14	$5.07	$5.10
Mar 28, 2011 – Apr 1, 2011	$5.10	$5.12	$5.00	$5.02
Apr 4, 2011 – Apr 8, 2011	$5.04	$5.09	$4.94	$5.06
Apr 11, 2011 – Apr 15, 2011	$5.07	$5.11	$4.82	$4.83
Apr 18, 2011 – Apr 21, 2011	$4.82	$4.89	$4.69	$4.79
Apr 25, 2011 – Apr 29, 2011	$4.79	$4.99	$4.73	$4.98
May 2, 2011 – May 6, 2011	$5.02	$5.02	$4.83	$4.84
May 9, 2011 – May 13, 2011	$4.86	$4.96	$4.85	$4.86
May 16, 2011 – May 20, 2011	$4.86	$4.99	$4.80	$4.95
May 23, 2011 – May 27, 2011	$4.94	$5.01	$4.87	$4.97
May 30, 2011 – Jun 3, 2011	$4.98	$5.02	$4.91	$4.92
Jun 6, 2011 – Jun 10, 2011	$4.92	$5.01	$4.84	$4.89
Jun 13, 2011 – Jun 17, 2011	$4.90	$4.94	$4.79	$4.86
Jun 20, 2011 – Jun 24, 2011	$4.86	$5.02	$4.85	$5.01
Jun 27, 2011 – Jul 1, 2011	$5.02	$5.09	$4.95	$5.06
Jul 4, 2011 – Jul 8, 2011	$5.06	$5.10	$5.02	$5.09
Jul 11, 2011 – Jul 15, 2011	$5.07	$5.11	$5.01	$5.06
Jul 18, 2011 – Jul 22, 2011	$5.04	$5.08	$5.00	$5.05
Jul 25, 2011 – Jul 29, 2011	$5.02	$5.05	$4.66	$4.71
Aug 1, 2011 – Aug 5, 2011	$4.77	$4.85	$4.51	$4.61
Aug 8, 2011 – Aug 12, 2011	$4.52	$4.91	$4.30	$4.73
Aug 15, 2011 – Aug 19, 2011	$4.77	$4.84	$4.58	$4.60
Aug 22, 2011 – Aug 26, 2011	$4.55	$4.72	$4.52	$4.61
Aug 29, 2011 – Sep 2, 2011	$4.65	$4.83	$4.32	$4.34
Sep 5, 2011 – Sep 9, 2011	$4.26	$4.52	$4.25	$4.37
Sep 12, 2011 – Sep 16, 2011	$4.35	$4.66	$4.35	$4.61
Sep 19, 2011 – Sep 23, 2011	$4.58	$4.68	$4.33	$4.37
Sep 26, 2011 – Sep 30, 2011	$4.41	$4.46	$4.31	$4.31
Oct 3, 2011 – Oct 7, 2011	$4.29	$4.39	$3.87	$4.28
Oct 10, 2011 – Oct 14, 2011	$4.33	$4.39	$4.24	$4.29
Oct 17, 2011 – Oct 21, 2011	$4.25	$4.38	$4.22	$4.37
Oct 24, 2011 – Oct 28, 2011	$4.37	$4.80	$4.37	$4.79
Oct 31, 2011 – Nov 4, 2011	$4.70	$4.78	$4.51	$4.56
Nov 7, 2011 – Nov 11, 2011	$4.60	$4.73	$4.55	$4.73
Nov 14, 2011 – Nov 18, 2011	$4.69	$4.76	$4.61	$4.75
Nov 21, 2011 – Nov 25, 2011	$4.71	$4.75	$4.46	$4.47
Nov 28, 2011 – Dec 2, 2011	$4.58	$4.83	$4.54	$4.79
Dec 5, 2011 – Dec 9, 2011	$4.83	$4.99	$4.82	$4.97
Dec 12, 2011 – Dec 16, 2011	$4.95	$5.09	$4.92	$5.08
Dec 19, 2011 – Dec 23, 2011	$5.08	$5.15	$4.98	$5.14
Dec 26, 2011 – Dec 30, 2011	$5.14	$5.19	$5.03	$5.03
Jan 2, 2012 – Jan 6, 2012	$5.10	$5.13	$4.98	$5.09
Jan 9, 2012 – Jan 13, 2012	$5.12	$5.14	$5.04	$5.06
Jan 16, 2012 – Jan 20, 2012	$5.09	$5.19	$5.08	$5.18
Jan 23, 2012 – Jan 27, 2012	$5.17	$5.29	$5.00	$5.03
Jan 30, 2012 – Feb 3, 2012	$5.01	$5.14	$5.01	$5.06
Feb 6, 2012 – Feb 10, 2012	$5.07	$5.08	$4.98	$5.01
Feb 13, 2012 – Feb 17, 2012	$5.04	$5.07	$5.02	$5.04
Feb 20, 2012 – Feb 24, 2012	$5.06	$5.20	$5.04	$5.19
Feb 27, 2012 – Mar 2, 2012	$5.19	$5.31	$5.14	$5.15
Mar 5, 2012 – Mar 9, 2012	$5.15	$5.23	$5.10	$5.14
Mar 12, 2012 – Mar 16, 2012	$5.14	$5.16	$5.07	$5.10
Mar 19, 2012 – Mar 23, 2012	$5.12	$5.29	$5.12	$5.25
Mar 26, 2012 – Mar 30, 2012	$5.27	$5.31	$5.18	$5.26
Apr 2, 2012 – Apr 5, 2012	$5.26	$5.32	$5.18	$5.19
Apr 9, 2012 – Apr 13, 2012	$5.15	$5.28	$5.07	$5.24
Apr 16, 2012 – Apr 20, 2012	$5.24	$5.28	$5.19	$5.24
Apr 23, 2012 – Apr 27, 2012	$5.20	$5.39	$5.18	$5.35
Apr 30, 2012 – May 4, 2012	$5.36	$5.42	$5.28	$5.36
May 7, 2012 – May 11, 2012	$5.36	$5.45	$5.34	$5.45
May 14, 2012 – May 18, 2012	$5.42	$5.45	$5.16	$5.16
May 21, 2012 – May 25, 2012	$5.20	$5.34	$5.16	$5.31
May 28, 2012 – Jun 1, 2012	$5.33	$5.34	$5.22	$5.22
Jun 4, 2012 – Jun 8, 2012	$5.23	$5.54	$5.19	$5.53
Jun 11, 2012 – Jun 15, 2012	$5.55	$5.59	$5.47	$5.56
Jun 18, 2012 – Jun 22, 2012	$5.57	$5.71	$5.56	$5.70
Jun 25, 2012 – Jun 29, 2012	$5.68	$5.95	$5.68	$5.89
Jul 2, 2012 – Jul 6, 2012	$5.91	$6.04	$5.89	$6.02
Jul 9, 2012 – Jul 13, 2012	$6.04	$6.04	$5.79	$5.88
Jul 16, 2012 – Jul 20, 2012	$5.90	$5.99	$5.86	$5.93
Jul 23, 2012 – Jul 27, 2012	$5.87	$6.04	$5.84	$5.98
Jul 30, 2012 – Aug 3, 2012	$6.02	$6.12	$5.90	$6.01
Aug 6, 2012 – Aug 10, 2012	$6.03	$6.04	$5.84	$5.97
Aug 13, 2012 – Aug 17, 2012	$5.96	$6.08	$5.96	$6.07
Aug 20, 2012 – Aug 24, 2012	$6.07	$6.10	$5.97	$6.06
Aug 27, 2012 – Aug 31, 2012	$6.07	$6.12	$6.02	$6.11
Sep 3, 2012 – Sep 7, 2012	$6.11	$6.28	$6.10	$6.25
Sep 10, 2012 – Sep 14, 2012	$6.23	$6.37	$6.20	$6.31
Sep 17, 2012 – Sep 21, 2012	$6.32	$6.41	$6.25	$6.34
Sep 24, 2012 – Sep 28, 2012	$6.34	$6.42	$6.21	$6.28
Oct 1, 2012 – Oct 5, 2012	$6.30	$6.37	$6.14	$6.20
Oct 8, 2012 – Oct 12, 2012	$6.18	$6.21	$5.74	$5.76
Oct 15, 2012 – Oct 19, 2012	$5.73	$6.03	$5.54	$5.89
Oct 22, 2012 – Oct 26, 2012	$5.87	$5.94	$5.80	$5.84
Oct 29, 2012 – Nov 2, 2012	$5.87	$6.05	$5.85	$5.90
Nov 5, 2012 – Nov 9, 2012	$5.88	$5.92	$5.60	$5.69
Nov 12, 2012 – Nov 16, 2012	$5.71	$5.74	$5.20	$5.68
Nov 19, 2012 – Nov 23, 2012	$5.73	$5.79	$5.67	$5.79
Nov 26, 2012 – Nov 30, 2012	$5.77	$5.89	$5.74	$5.88
Dec 3, 2012 – Dec 7, 2012	$5.88	$5.91	$5.81	$5.91
Dec 10, 2012 – Dec 14, 2012	$5.91	$5.97	$5.76	$5.78
Dec 17, 2012 – Dec 21, 2012	$5.79	$5.92	$5.79	$5.87
Dec 24, 2012 – Dec 28, 2012	$5.88	$5.93	$5.72	$5.72
Dec 31, 2012 – Jan 4, 2013	$5.68	$6.10	$5.68	$6.08
Jan 7, 2013 – Jan 11, 2013	$6.07	$6.13	$6.03	$6.12
Jan 14, 2013 – Jan 18, 2013	$6.12	$6.14	$6.05	$6.10
Jan 21, 2013 – Jan 25, 2013	$6.14	$6.15	$6.02	$6.06
Jan 28, 2013 – Feb 1, 2013	$6.09	$6.41	$6.06	$6.28
Feb 4, 2013 – Feb 8, 2013	$6.29	$6.29	$6.11	$6.12
Feb 11, 2013 – Feb 15, 2013	$6.15	$6.36	$6.15	$6.34
Feb 18, 2013 – Feb 22, 2013	$6.36	$6.49	$6.34	$6.48
Feb 25, 2013 – Mar 1, 2013	$6.48	$6.72	$6.47	$6.69
Mar 4, 2013 – Mar 8, 2013	$6.69	$6.76	$6.58	$6.62
Mar 11, 2013 – Mar 15, 2013	$6.61	$6.84	$6.60	$6.82
Mar 18, 2013 – Mar 22, 2013	$6.80	$6.82	$6.71	$6.75
Mar 25, 2013 – Mar 28, 2013	$6.80	$6.82	$6.71	$6.78
Apr 1, 2013 – Apr 5, 2013	$6.81	$6.86	$6.55	$6.68
Apr 8, 2013 – Apr 12, 2013	$6.71	$6.76	$6.61	$6.67
Apr 15, 2013 – Apr 19, 2013	$6.64	$6.66	$6.40	$6.48
Apr 22, 2013 – Apr 26, 2013	$6.51	$6.77	$6.45	$6.69
Apr 29, 2013 – May 3, 2013	$6.71	$6.94	$6.66	$6.77
May 6, 2013 – May 10, 2013	$6.79	$6.99	$6.79	$6.89
May 13, 2013 – May 17, 2013	$6.88	$6.99	$6.71	$6.98
May 20, 2013 – May 24, 2013	$6.98	$6.99	$6.54	$6.75
May 27, 2013 – May 31, 2013	$6.79	$6.85	$6.21	$6.46
Jun 3, 2013 – Jun 7, 2013	$6.45	$6.65	$6.35	$6.62
Jun 10, 2013 – Jun 14, 2013	$6.65	$6.83	$6.35	$6.68
Jun 17, 2013 – Jun 21, 2013	$6.70	$6.75	$6.34	$6.48
Jun 24, 2013 – Jun 28, 2013	$6.45	$6.69	$6.29	$6.66
Jul 1, 2013 – Jul 5, 2013	$6.70	$6.70	$6.26	$6.38
Jul 8, 2013 – Jul 12, 2013	$6.34	$6.66	$6.30	$6.56
Jul 15, 2013 – Jul 19, 2013	$6.56	$6.69	$6.43	$6.55
Jul 22, 2013 – Jul 26, 2013	$6.55	$6.65	$6.36	$6.37
Jul 29, 2013 – Aug 2, 2013	$6.35	$6.42	$5.55	$5.74
Aug 5, 2013 – Aug 9, 2013	$5.71	$5.73	$5.42	$5.52
Aug 12, 2013 – Aug 16, 2013	$5.50	$5.59	$5.33	$5.34
Aug 19, 2013 – Aug 23, 2013	$5.32	$5.36	$5.04	$5.27
Aug 26, 2013 – Aug 30, 2013	$5.26	$5.36	$5.10	$5.25
Sep 2, 2013 – Sep 6, 2013	$5.27	$5.36	$5.12	$5.33
Sep 9, 2013 – Sep 13, 2013	$5.32	$5.55	$5.31	$5.51
Sep 16, 2013 – Sep 20, 2013	$5.59	$5.87	$5.54	$5.70
Sep 23, 2013 – Sep 27, 2013	$5.70	$5.81	$5.68	$5.74
Sep 30, 2013 – Oct 4, 2013	$5.72	$5.88	$5.62	$5.63
Oct 7, 2013 – Oct 11, 2013	$5.61	$5.68	$5.56	$5.65
Oct 14, 2013 – Oct 18, 2013	$5.64	$5.91	$5.53	$5.90
Oct 21, 2013 – Oct 25, 2013	$5.91	$6.02	$5.87	$6.00
Oct 28, 2013 – Nov 1, 2013	$6.01	$6.02	$5.76	$5.79
Nov 4, 2013 – Nov 8, 2013	$5.79	$5.81	$5.38	$5.53
Nov 11, 2013 – Nov 15, 2013	$5.48	$5.69	$5.48	$5.66
Nov 18, 2013 – Nov 22, 2013	$5.64	$5.68	$5.56	$5.61
Nov 25, 2013 – Nov 29, 2013	$5.59	$5.68	$5.59	$5.65
Dec 2, 2013 – Dec 6, 2013	$5.64	$5.64	$5.38	$5.40
Dec 9, 2013 – Dec 13, 2013	$5.39	$5.49	$5.33	$5.40
Dec 16, 2013 – Dec 20, 2013	$5.41	$5.63	$5.40	$5.62
Dec 23, 2013 – Dec 27, 2013	$5.65	$5.74	$5.57	$5.62
Dec 30, 2013 – Jan 3, 2014	$5.61	$5.64	$5.48	$5.57
Jan 6, 2014 – Jan 10, 2014	$5.58	$5.73	$5.56	$5.70
Jan 13, 2014 – Jan 17, 2014	$5.71	$5.73	$5.53	$5.55
Jan 20, 2014 – Jan 24, 2014	$5.55	$5.69	$5.54	$5.66
Jan 27, 2014 – Jan 31, 2014	$5.66	$5.68	$5.55	$5.61
Feb 3, 2014 – Feb 7, 2014	$5.62	$5.65	$5.53	$5.54
Feb 10, 2014 – Feb 14, 2014	$5.56	$5.94	$5.53	$5.86
Feb 17, 2014 – Feb 21, 2014	$5.85	$6.07	$5.81	$5.84
Feb 24, 2014 – Feb 28, 2014	$5.84	$5.96	$5.83	$5.95
Mar 3, 2014 – Mar 7, 2014	$5.94	$6.09	$5.92	$5.98
Mar 10, 2014 – Mar 14, 2014	$5.99	$6.20	$5.95	$6.14
Mar 17, 2014 – Mar 21, 2014	$6.15	$6.36	$6.08	$6.30
Mar 24, 2014 – Mar 28, 2014	$6.30	$6.31	$6.04	$6.14
Mar 31, 2014 – Apr 4, 2014	$6.17	$6.26	$6.10	$6.17
Apr 7, 2014 – Apr 11, 2014	$6.12	$6.29	$6.12	$6.17
Apr 14, 2014 – Apr 17, 2014	$6.16	$6.24	$6.08	$6.14
Apr 21, 2014 – Apr 25, 2014	$6.13	$6.22	$6.10	$6.15
Apr 28, 2014 – May 2, 2014	$6.15	$6.19	$6.05	$6.10
May 5, 2014 – May 9, 2014	$6.08	$6.20	$6.04	$6.05
May 12, 2014 – May 16, 2014	$6.05	$6.10	$5.96	$6.02
May 19, 2014 – May 23, 2014	$6.02	$6.15	$5.98	$6.13
May 26, 2014 – May 30, 2014	$6.17	$6.24	$6.13	$6.19
Jun 2, 2014 – Jun 6, 2014	$6.18	$6.19	$6.03	$6.15
Jun 9, 2014 – Jun 13, 2014	$6.15	$6.19	$6.10	$6.14
Jun 16, 2014 – Jun 20, 2014	$6.14	$6.18	$6.08	$6.12
Jun 23, 2014 – Jun 27, 2014	$6.16	$6.28	$6.14	$6.28
Jun 30, 2014 – Jul 3, 2014	$6.29	$6.36	$6.20	$6.21
Jul 7, 2014 – Jul 11, 2014	$6.21	$6.28	$6.17	$6.22
Jul 14, 2014 – Jul 18, 2014	$6.24	$6.29	$6.18	$6.22
Jul 21, 2014 – Jul 25, 2014	$6.22	$6.25	$6.13	$6.13
Jul 28, 2014 – Aug 1, 2014	$6.14	$6.24	$6.07	$6.11
Aug 4, 2014 – Aug 8, 2014	$6.12	$6.34	$6.06	$6.33
Aug 11, 2014 – Aug 15, 2014	$6.33	$6.39	$6.28	$6.34
Aug 18, 2014 – Aug 22, 2014	$6.38	$6.38	$6.30	$6.34
Aug 25, 2014 – Aug 29, 2014	$6.35	$6.44	$6.34	$6.44
Sep 1, 2014 – Sep 5, 2014	$6.44	$6.45	$6.28	$6.35
Sep 8, 2014 – Sep 12, 2014	$6.36	$6.38	$6.16	$6.16
Sep 15, 2014 – Sep 19, 2014	$6.15	$6.21	$6.05	$6.17
Sep 22, 2014 – Sep 26, 2014	$6.17	$6.18	$5.97	$6.04
Sep 29, 2014 – Oct 3, 2014	$6.03	$6.10	$5.90	$6.01
Oct 6, 2014 – Oct 10, 2014	$6.00	$6.25	$6.00	$6.14
Oct 13, 2014 – Oct 17, 2014	$6.15	$6.38	$6.15	$6.29
Oct 20, 2014 – Oct 24, 2014	$6.29	$6.38	$6.27	$6.31
Oct 27, 2014 – Oct 31, 2014	$6.31	$6.45	$6.28	$6.40
Nov 3, 2014 – Nov 7, 2014	$6.40	$6.46	$6.36	$6.44
Nov 10, 2014 – Nov 14, 2014	$6.43	$6.50	$6.41	$6.44
Nov 17, 2014 – Nov 21, 2014	$6.44	$6.51	$6.41	$6.43
Nov 24, 2014 – Nov 28, 2014	$6.43	$6.59	$6.43	$6.54
Dec 1, 2014 – Dec 5, 2014	$6.55	$6.58	$6.43	$6.45
Dec 8, 2014 – Dec 12, 2014	$6.46	$6.52	$6.31	$6.41
Dec 15, 2014 – Dec 19, 2014	$6.44	$6.56	$6.31	$6.48
Dec 22, 2014 – Dec 26, 2014	$6.50	$6.55	$6.43	$6.50
Dec 29, 2014 – Jan 2, 2015	$6.54	$6.63	$6.44	$6.57
Jan 5, 2015 – Jan 9, 2015	$6.52	$6.70	$6.52	$6.61
Jan 12, 2015 – Jan 16, 2015	$6.60	$6.65	$6.53	$6.65
Jan 19, 2015 – Jan 23, 2015	$6.67	$6.67	$6.54	$6.58
Jan 26, 2015 – Jan 30, 2015	$6.58	$6.65	$6.48	$6.55
Feb 2, 2015 – Feb 6, 2015	$6.58	$6.60	$6.46	$6.47
Feb 9, 2015 – Feb 13, 2015	$6.48	$6.55	$6.32	$6.53
Feb 16, 2015 – Feb 20, 2015	$6.50	$6.60	$6.43	$6.49
Feb 23, 2015 – Feb 27, 2015	$6.49	$6.58	$6.43	$6.53
Mar 2, 2015 – Mar 6, 2015	$6.53	$6.58	$6.38	$6.39
Mar 9, 2015 – Mar 13, 2015	$6.42	$6.47	$6.33	$6.40
Mar 16, 2015 – Mar 20, 2015	$6.42	$6.65	$6.42	$6.65
Mar 23, 2015 – Mar 27, 2015	$6.62	$6.65	$6.52	$6.54
Mar 30, 2015 – Apr 2, 2015	$6.54	$6.67	$6.52	$6.61
Apr 6, 2015 – Apr 10, 2015	$6.61	$6.66	$6.54	$6.58
Apr 13, 2015 – Apr 17, 2015	$6.56	$6.68	$6.56	$6.63
Apr 20, 2015 – Apr 24, 2015	$6.63	$6.68	$6.60	$6.63
Apr 27, 2015 – May 1, 2015	$6.65	$6.66	$6.42	$6.46
May 4, 2015 – May 8, 2015	$6.44	$6.44	$6.19	$6.25
May 11, 2015 – May 15, 2015	$6.23	$6.29	$6.18	$6.26
May 18, 2015 – May 22, 2015	$6.22	$6.29	$6.17	$6.19
May 25, 2015 – May 29, 2015	$6.16	$6.28	$6.16	$6.26
Jun 1, 2015 – Jun 5, 2015	$6.28	$6.33	$6.18	$6.19
Jun 8, 2015 – Jun 12, 2015	$6.20	$6.28	$6.14	$6.26
Jun 15, 2015 – Jun 19, 2015	$6.27	$6.39	$6.16	$6.38
Jun 22, 2015 – Jun 26, 2015	$6.39	$6.42	$6.22	$6.28
Jun 29, 2015 – Jul 2, 2015	$6.27	$6.31	$6.14	$6.24
Jul 6, 2015 – Jul 10, 2015	$6.22	$6.38	$6.22	$6.28
Jul 13, 2015 – Jul 17, 2015	$6.28	$6.31	$6.19	$6.25
Jul 20, 2015 – Jul 24, 2015	$6.25	$6.28	$6.03	$6.04
Jul 27, 2015 – Jul 31, 2015	$6.03	$6.16	$6.03	$6.13
Aug 3, 2015 – Aug 7, 2015	$6.14	$6.15	$5.34	$5.36
Aug 10, 2015 – Aug 14, 2015	$5.39	$5.79	$5.37	$5.78
Aug 17, 2015 – Aug 21, 2015	$5.76	$5.87	$5.67	$5.67
Aug 24, 2015 – Aug 28, 2015	$5.50	$5.66	$5.33	$5.56
Aug 31, 2015 – Sep 4, 2015	$5.56	$5.63	$5.46	$5.50
Sep 7, 2015 – Sep 11, 2015	$5.52	$5.60	$5.45	$5.58
Sep 14, 2015 – Sep 18, 2015	$5.60	$5.61	$5.33	$5.48
Sep 21, 2015 – Sep 25, 2015	$5.47	$5.74	$5.47	$5.58
Sep 28, 2015 – Oct 2, 2015	$5.58	$5.59	$5.38	$5.48
Oct 5, 2015 – Oct 9, 2015	$5.49	$5.88	$5.49	$5.84
Oct 12, 2015 – Oct 16, 2015	$5.83	$5.92	$5.78	$5.88
Oct 19, 2015 – Oct 23, 2015	$5.85	$5.90	$5.78	$5.86
Oct 26, 2015 – Oct 30, 2015	$5.85	$5.85	$5.53	$5.73
Nov 2, 2015 – Nov 6, 2015	$5.71	$5.97	$5.71	$5.83
Nov 9, 2015 – Nov 13, 2015	$5.81	$5.84	$5.66	$5.72
Nov 16, 2015 – Nov 20, 2015	$5.68	$5.82	$5.64	$5.78
Nov 23, 2015 – Nov 27, 2015	$5.75	$5.94	$5.74	$5.92
Nov 30, 2015 – Dec 4, 2015	$5.94	$5.96	$5.65	$5.67
Dec 7, 2015 – Dec 11, 2015	$5.66	$5.70	$5.41	$5.48
Dec 14, 2015 – Dec 18, 2015	$5.50	$5.85	$5.27	$5.85
Dec 21, 2015 – Dec 24, 2015	$5.87	$6.02	$5.79	$5.98
Dec 28, 2015 – Dec 31, 2015	$5.98	$6.00	$5.65	$5.68
Jan 4, 2016 – Jan 8, 2016	$5.60	$5.93	$5.57	$5.67
Jan 11, 2016 – Jan 15, 2016	$5.72	$5.76	$5.10	$5.22
Jan 18, 2016 – Jan 22, 2016	$5.23	$5.24	$4.67	$5.14
Jan 25, 2016 – Jan 29, 2016	$5.10	$5.37	$4.92	$5.37
Feb 1, 2016 – Feb 5, 2016	$5.33	$5.49	$5.19	$5.30
Feb 8, 2016 – Feb 12, 2016	$5.28	$5.30	$4.94	$5.08
Feb 15, 2016 – Feb 19, 2016	$5.15	$5.49	$5.04	$5.49
Feb 22, 2016 – Feb 26, 2016	$5.53	$5.76	$5.33	$5.63
Feb 29, 2016 – Mar 4, 2016	$5.63	$6.00	$5.63	$5.93
Mar 7, 2016 – Mar 11, 2016	$5.94	$6.02	$5.74	$6.01
Mar 14, 2016 – Mar 18, 2016	$6.02	$6.19	$5.84	$6.19
Mar 21, 2016 – Mar 24, 2016	$6.15	$6.17	$5.90	$6.02
Mar 28, 2016 – Apr 1, 2016	$6.05	$6.21	$5.95	$6.17
Apr 4, 2016 – Apr 8, 2016	$6.17	$6.26	$6.11	$6.17
Apr 11, 2016 – Apr 15, 2016	$6.20	$6.34	$6.17	$6.25
Apr 18, 2016 – Apr 22, 2016	$6.25	$6.32	$6.16	$6.19
Apr 25, 2016 – Apr 29, 2016	$6.23	$6.33	$5.94	$6.00
May 2, 2016 – May 6, 2016	$6.01	$6.17	$5.85	$6.15
May 9, 2016 – May 13, 2016	$6.16	$6.31	$6.15	$6.23
May 16, 2016 – May 20, 2016	$6.23	$6.31	$5.93	$6.00
May 23, 2016 – May 27, 2016	$6.07	$6.19	$6.00	$6.11
May 30, 2016 – Jun 3, 2016	$6.11	$6.29	$6.09	$6.23
Jun 6, 2016 – Jun 10, 2016	$6.21	$6.46	$6.19	$6.42
Jun 13, 2016 – Jun 17, 2016	$6.42	$6.45	$6.29	$6.44
Jun 20, 2016 – Jun 24, 2016	$6.47	$6.47	$6.00	$6.25
Jun 27, 2016 – Jul 1, 2016	$6.21	$6.49	$6.10	$6.41
Jul 4, 2016 – Jul 8, 2016	$6.39	$6.42	$6.25	$6.32
Jul 11, 2016 – Jul 15, 2016	$6.32	$6.40	$6.26	$6.36
Jul 18, 2016 – Jul 22, 2016	$6.33	$6.51	$6.33	$6.48
Jul 25, 2016 – Jul 29, 2016	$6.47	$6.75	$6.44	$6.69
Aug 1, 2016 – Aug 5, 2016	$6.71	$7.05	$6.69	$7.04
Aug 8, 2016 – Aug 12, 2016	$7.07	$7.15	$7.04	$7.07
Aug 15, 2016 – Aug 19, 2016	$7.05	$7.15	$6.98	$7.06
Aug 22, 2016 – Aug 26, 2016	$7.08	$7.21	$6.96	$6.97
Aug 29, 2016 – Sep 2, 2016	$6.94	$7.13	$6.91	$7.08
Sep 5, 2016 – Sep 9, 2016	$7.06	$7.25	$6.91	$6.92
Sep 12, 2016 – Sep 16, 2016	$6.90	$7.01	$6.83	$6.91
Sep 19, 2016 – Sep 23, 2016	$6.91	$7.16	$6.91	$7.09
Sep 26, 2016 – Sep 30, 2016	$7.10	$7.14	$6.95	$7.07
Oct 3, 2016 – Oct 7, 2016	$7.01	$7.07	$6.58	$6.65
Oct 10, 2016 – Oct 14, 2016	$6.63	$6.81	$6.63	$6.71
Oct 17, 2016 – Oct 21, 2016	$6.72	$6.84	$6.66	$6.81
Oct 24, 2016 – Oct 28, 2016	$6.80	$6.96	$6.68	$6.71
Oct 31, 2016 – Nov 4, 2016	$6.76	$6.76	$6.36	$6.56
Nov 7, 2016 – Nov 11, 2016	$6.62	$6.73	$6.49	$6.67
Nov 14, 2016 – Nov 18, 2016	$6.70	$6.75	$6.54	$6.69
Nov 21, 2016 – Nov 25, 2016	$6.71	$6.89	$6.71	$6.84
Nov 28, 2016 – Dec 2, 2016	$6.86	$6.93	$6.54	$6.57
Dec 5, 2016 – Dec 9, 2016	$6.56	$6.92	$6.55	$6.90
Dec 12, 2016 – Dec 16, 2016	$6.91	$6.96	$6.67	$6.88
Dec 19, 2016 – Dec 23, 2016	$6.86	$6.99	$6.84	$6.92
Dec 26, 2016 – Dec 30, 2016	$6.89	$7.03	$6.85	$6.89
Jan 2, 2017 – Jan 6, 2017	$6.91	$7.10	$6.87	$6.97
Jan 9, 2017 – Jan 13, 2017	$7.00	$7.09	$6.77	$6.89
Jan 16, 2017 – Jan 20, 2017	$6.88	$6.92	$6.73	$6.81
Jan 23, 2017 – Jan 27, 2017	$6.78	$6.90	$6.78	$6.79
Jan 30, 2017 – Feb 3, 2017	$6.76	$6.83	$6.64	$6.76
Feb 6, 2017 – Feb 10, 2017	$6.77	$6.81	$6.69	$6.72
Feb 13, 2017 – Feb 17, 2017	$6.73	$6.87	$6.70	$6.85
Feb 20, 2017 – Feb 24, 2017	$6.87	$7.03	$6.85	$6.96
Feb 27, 2017 – Mar 3, 2017	$6.97	$7.05	$6.89	$6.99
Mar 6, 2017 – Mar 10, 2017	$6.99	$7.00	$6.74	$6.78
Mar 13, 2017 – Mar 17, 2017	$6.78	$7.03	$6.77	$6.97
Mar 20, 2017 – Mar 24, 2017	$6.96	$7.00	$6.81	$6.87
Mar 27, 2017 – Mar 31, 2017	$6.87	$7.18	$6.84	$7.16
Apr 3, 2017 – Apr 7, 2017	$6.98	$7.01	$6.79	$6.97
Apr 10, 2017 – Apr 13, 2017	$6.97	$7.10	$6.93	$7.03
Apr 17, 2017 – Apr 21, 2017	$7.04	$7.27	$7.04	$7.18
Apr 24, 2017 – Apr 28, 2017	$7.19	$7.44	$6.97	$6.99
May 1, 2017 – May 5, 2017	$6.99	$7.12	$6.87	$6.97
May 8, 2017 – May 12, 2017	$6.97	$7.01	$6.75	$6.78
May 15, 2017 – May 19, 2017	$6.78	$6.86	$6.76	$6.79
May 22, 2017 – May 26, 2017	$6.78	$7.02	$6.77	$7.00
May 29, 2017 – Jun 2, 2017	$6.97	$7.12	$6.89	$7.06
Jun 5, 2017 – Jun 9, 2017	$7.03	$7.08	$6.86	$7.06
Jun 12, 2017 – Jun 16, 2017	$7.05	$7.27	$7.04	$7.27
Jun 19, 2017 – Jun 23, 2017	$7.27	$7.28	$7.13	$7.21
Jun 26, 2017 – Jun 30, 2017	$7.21	$7.26	$7.10	$7.17
Jul 3, 2017 – Jul 7, 2017	$7.00	$7.10	$6.89	$6.96
Jul 10, 2017 – Jul 14, 2017	$6.95	$7.02	$6.83	$7.00
Jul 17, 2017 – Jul 21, 2017	$7.00	$7.01	$6.83	$6.95
Jul 24, 2017 – Jul 28, 2017	$6.97	$6.98	$6.87	$6.90
Jul 31, 2017 – Aug 4, 2017	$6.91	$7.28	$6.87	$7.18
Aug 7, 2017 – Aug 11, 2017	$7.18	$7.24	$7.09	$7.16
Aug 14, 2017 – Aug 18, 2017	$7.19	$7.29	$7.13	$7.19
Aug 21, 2017 – Aug 25, 2017	$7.16	$7.30	$7.15	$7.23
Aug 28, 2017 – Sep 1, 2017	$7.22	$7.27	$7.14	$7.27
Sep 4, 2017 – Sep 8, 2017	$7.28	$7.28	$7.09	$7.15
Sep 11, 2017 – Sep 15, 2017	$7.17	$7.26	$7.14	$7.23
Sep 18, 2017 – Sep 22, 2017	$7.25	$7.31	$7.20	$7.29
Sep 25, 2017 – Sep 29, 2017	$7.31	$7.48	$7.26	$7.34
Oct 2, 2017 – Oct 6, 2017	$7.33	$7.45	$7.29	$7.35
Oct 9, 2017 – Oct 13, 2017	$7.35	$7.64	$7.35	$7.60
Oct 16, 2017 – Oct 20, 2017	$7.63	$7.66	$7.56	$7.62
Oct 23, 2017 – Oct 27, 2017	$7.60	$7.61	$7.22	$7.36
Oct 30, 2017 – Nov 3, 2017	$7.36	$7.43	$7.19	$7.26
Nov 6, 2017 – Nov 10, 2017	$7.26	$7.26	$7.14	$7.16
Nov 13, 2017 – Nov 17, 2017	$7.15	$7.27	$7.10	$7.25
Nov 20, 2017 – Nov 24, 2017	$7.28	$7.53	$7.27	$7.46
Nov 27, 2017 – Dec 1, 2017	$7.48	$7.49	$7.29	$7.41
Dec 4, 2017 – Dec 8, 2017	$7.42	$7.50	$7.34	$7.40
Dec 11, 2017 – Dec 15, 2017	$7.42	$7.57	$7.41	$7.51
Dec 18, 2017 – Dec 22, 2017	$7.51	$7.59	$7.31	$7.39
Dec 25, 2017 – Dec 29, 2017	$7.40	$7.58	$7.40	$7.44
Jan 1, 2018 – Jan 5, 2018	$7.43	$7.46	$7.30	$7.35
Jan 8, 2018 – Jan 12, 2018	$7.34	$7.46	$7.26	$7.41
Jan 15, 2018 – Jan 19, 2018	$7.44	$7.47	$7.30	$7.36
Jan 22, 2018 – Jan 26, 2018	$7.35	$7.41	$7.15	$7.15
Jan 29, 2018 – Feb 2, 2018	$7.14	$7.14	$6.74	$6.77
Feb 5, 2018 – Feb 9, 2018	$6.74	$6.76	$6.40	$6.51
Feb 12, 2018 – Feb 16, 2018	$6.52	$6.83	$6.44	$6.77
Feb 19, 2018 – Feb 23, 2018	$6.79	$6.89	$6.62	$6.72
Feb 26, 2018 – Mar 2, 2018	$6.75	$6.80	$6.39	$6.51
Mar 5, 2018 – Mar 9, 2018	$6.51	$6.75	$6.49	$6.75
Mar 12, 2018 – Mar 16, 2018	$6.78	$7.01	$6.78	$6.99
Mar 19, 2018 – Mar 23, 2018	$6.96	$6.97	$6.75	$6.75
Mar 26, 2018 – Mar 29, 2018	$6.80	$7.07	$6.76	$7.04
Apr 2, 2018 – Apr 6, 2018	$7.04	$7.11	$6.86	$7.06
Apr 9, 2018 – Apr 13, 2018	$7.09	$7.16	$6.99	$7.01
Apr 16, 2018 – Apr 20, 2018	$7.04	$7.12	$6.98	$7.00
Apr 23, 2018 – Apr 27, 2018	$7.03	$7.22	$7.00	$7.19
Apr 30, 2018 – May 4, 2018	$7.21	$7.21	$6.96	$7.20
May 7, 2018 – May 11, 2018	$7.20	$7.25	$7.08	$7.13
May 14, 2018 – May 18, 2018	$7.12	$7.16	$7.05	$7.09
May 21, 2018 – May 25, 2018	$7.12	$7.19	$7.05	$7.06
May 28, 2018 – Jun 1, 2018	$7.06	$7.15	$7.01	$7.07
Jun 4, 2018 – Jun 8, 2018	$7.07	$7.13	$7.04	$7.05
Jun 11, 2018 – Jun 15, 2018	$7.06	$7.11	$7.00	$7.07
Jun 18, 2018 – Jun 22, 2018	$7.07	$7.20	$7.06	$7.13
Jun 25, 2018 – Jun 29, 2018	$7.13	$7.17	$6.99	$7.13
Jul 2, 2018 – Jul 6, 2018	$7.16	$7.31	$7.12	$7.21
Jul 9, 2018 – Jul 13, 2018	$7.21	$7.24	$7.17	$7.17
Jul 16, 2018 – Jul 20, 2018	$7.17	$7.28	$7.15	$7.21
Jul 23, 2018 – Jul 27, 2018	$7.21	$7.29	$7.17	$7.27
Jul 30, 2018 – Aug 3, 2018	$7.28	$7.65	$7.19	$7.19
Aug 6, 2018 – Aug 10, 2018	$7.22	$7.22	$7.07	$7.09
Aug 13, 2018 – Aug 17, 2018	$7.08	$7.22	$7.01	$7.21
Aug 20, 2018 – Aug 24, 2018	$7.20	$7.25	$7.15	$7.17
Aug 27, 2018 – Aug 31, 2018	$7.17	$7.22	$7.15	$7.19
Sep 3, 2018 – Sep 7, 2018	$7.18	$7.32	$7.17	$7.26
Sep 10, 2018 – Sep 14, 2018	$7.29	$7.29	$7.12	$7.16
Sep 17, 2018 – Sep 21, 2018	$7.21	$7.24	$7.11	$7.17
Sep 24, 2018 – Sep 28, 2018	$7.18	$7.21	$7.09	$7.16
Oct 1, 2018 – Oct 5, 2018	$7.21	$7.22	$6.94	$6.95
Oct 8, 2018 – Oct 12, 2018	$6.96	$7.13	$6.77	$6.79
Oct 15, 2018 – Oct 19, 2018	$6.79	$6.91	$6.70	$6.73
Oct 22, 2018 – Oct 26, 2018	$6.74	$6.82	$6.65	$6.75
Oct 29, 2018 – Nov 2, 2018	$6.76	$6.93	$6.68	$6.87
Nov 5, 2018 – Nov 9, 2018	$6.88	$6.98	$6.85	$6.98
Nov 12, 2018 – Nov 16, 2018	$6.99	$7.04	$6.86	$6.93
Nov 19, 2018 – Nov 23, 2018	$6.94	$6.97	$6.82	$6.93
Nov 26, 2018 – Nov 30, 2018	$6.93	$7.04	$6.86	$6.96
Dec 3, 2018 – Dec 7, 2018	$7.05	$7.05	$6.85	$6.94
Dec 10, 2018 – Dec 14, 2018	$6.95	$7.25	$6.85	$7.10
Dec 17, 2018 – Dec 21, 2018	$7.11	$7.14	$6.47	$6.49
Dec 24, 2018 – Dec 28, 2018	$6.50	$6.97	$6.42	$6.94
Dec 31, 2018 – Jan 4, 2019	$6.96	$7.21	$6.73	$7.20
Jan 7, 2019 – Jan 11, 2019	$7.22	$7.49	$7.17	$7.44
Jan 14, 2019 – Jan 18, 2019	$7.44	$7.53	$7.39	$7.45
Jan 21, 2019 – Jan 25, 2019	$7.44	$7.53	$7.37	$7.47
Jan 28, 2019 – Feb 1, 2019	$7.45	$7.46	$7.18	$7.35
Feb 4, 2019 – Feb 8, 2019	$7.37	$7.53	$7.34	$7.34
Feb 11, 2019 – Feb 15, 2019	$7.36	$7.44	$7.35	$7.38
Feb 18, 2019 – Feb 22, 2019	$7.38	$7.40	$7.30	$7.38
Feb 25, 2019 – Mar 1, 2019	$7.39	$7.48	$7.37	$7.44
Mar 4, 2019 – Mar 8, 2019	$7.44	$7.44	$7.27	$7.29
Mar 11, 2019 – Mar 15, 2019	$7.33	$7.39	$7.24	$7.24
Mar 18, 2019 – Mar 22, 2019	$7.26	$7.40	$7.26	$7.27
Mar 25, 2019 – Mar 29, 2019	$7.30	$7.48	$7.24	$7.48
Apr 1, 2019 – Apr 5, 2019	$7.50	$7.54	$7.39	$7.53
Apr 8, 2019 – Apr 12, 2019	$7.50	$7.64	$7.50	$7.57
Apr 15, 2019 – Apr 18, 2019	$7.59	$7.59	$7.51	$7.55
Apr 22, 2019 – Apr 26, 2019	$7.55	$7.69	$7.53	$7.62
Apr 29, 2019 – May 3, 2019	$7.63	$7.68	$7.43	$7.44
May 6, 2019 – May 10, 2019	$7.41	$7.47	$7.32	$7.38
May 13, 2019 – May 17, 2019	$7.32	$7.38	$7.22	$7.22
May 20, 2019 – May 24, 2019	$7.24	$7.26	$7.13	$7.21
May 27, 2019 – May 31, 2019	$7.18	$7.20	$6.79	$6.90
Jun 3, 2019 – Jun 7, 2019	$6.95	$7.15	$6.95	$7.05
Jun 10, 2019 – Jun 14, 2019	$7.07	$7.35	$7.03	$7.27
Jun 17, 2019 – Jun 21, 2019	$7.28	$7.29	$6.94	$7.09
Jun 24, 2019 – Jun 28, 2019	$7.12	$7.23	$6.92	$7.08
Jul 1, 2019 – Jul 5, 2019	$7.11	$7.12	$6.94	$7.02
Jul 8, 2019 – Jul 12, 2019	$6.99	$7.13	$6.96	$7.10
Jul 15, 2019 – Jul 19, 2019	$7.10	$7.40	$7.09	$7.31
Jul 22, 2019 – Jul 26, 2019	$7.31	$7.42	$7.20	$7.25
Jul 29, 2019 – Aug 2, 2019	$7.24	$7.30	$6.75	$6.90
Aug 5, 2019 – Aug 9, 2019	$6.88	$6.90	$6.55	$6.68
Aug 12, 2019 – Aug 16, 2019	$6.68	$6.69	$6.25	$6.41
Aug 19, 2019 – Aug 23, 2019	$6.51	$6.60	$6.33	$6.33
Aug 26, 2019 – Aug 30, 2019	$6.35	$6.35	$6.05	$6.09
Sep 2, 2019 – Sep 6, 2019	$6.05	$6.29	$5.97	$6.19
Sep 9, 2019 – Sep 13, 2019	$6.18	$6.64	$6.18	$6.59
Sep 16, 2019 – Sep 20, 2019	$6.58	$6.58	$6.41	$6.44
Sep 23, 2019 – Sep 27, 2019	$6.43	$6.51	$6.39	$6.41
Sep 30, 2019 – Oct 4, 2019	$6.41	$6.50	$6.34	$6.43
Oct 7, 2019 – Oct 11, 2019	$6.42	$6.62	$6.42	$6.60
Oct 14, 2019 – Oct 18, 2019	$6.58	$6.82	$6.54	$6.78
Oct 21, 2019 – Oct 25, 2019	$6.79	$6.85	$6.69	$6.69
Oct 28, 2019 – Nov 1, 2019	$6.71	$7.25	$6.67	$7.19
Nov 4, 2019 – Nov 8, 2019	$7.21	$7.21	$7.02	$7.14
Nov 11, 2019 – Nov 15, 2019	$7.13	$7.30	$7.11	$7.28
Nov 18, 2019 – Nov 22, 2019	$7.28	$7.36	$7.22	$7.29
Nov 25, 2019 – Nov 29, 2019	$7.32	$7.61	$7.29	$7.50
Dec 2, 2019 – Dec 6, 2019	$7.54	$7.57	$7.44	$7.50
Dec 9, 2019 – Dec 13, 2019	$7.50	$7.53	$7.42	$7.51
Dec 16, 2019 – Dec 20, 2019	$7.56	$7.66	$7.51	$7.59
Dec 23, 2019 – Dec 27, 2019	$7.59	$7.69	$7.54	$7.65
Dec 30, 2019 – Jan 3, 2020	$7.65	$7.68	$7.54	$7.64
Jan 6, 2020 – Jan 10, 2020	$7.64	$7.84	$7.64	$7.84
Jan 13, 2020 – Jan 17, 2020	$7.85	$8.10	$7.81	$8.06
Jan 20, 2020 – Jan 24, 2020	$8.07	$8.22	$8.02	$8.04
Jan 27, 2020 – Jan 31, 2020	$7.99	$8.12	$7.93	$8.05
Feb 3, 2020 – Feb 7, 2020	$8.08	$8.70	$8.00	$8.54
Feb 10, 2020 – Feb 14, 2020	$8.57	$8.69	$8.54	$8.67
Feb 17, 2020 – Feb 21, 2020	$8.78	$9.19	$8.72	$8.85
Feb 24, 2020 – Feb 28, 2020	$8.65	$8.79	$7.58	$7.78
Mar 2, 2020 – Mar 6, 2020	$7.80	$8.54	$7.75	$7.98
Mar 9, 2020 – Mar 13, 2020	$7.44	$7.52	$5.32	$5.52
Mar 16, 2020 – Mar 20, 2020	$5.21	$6.40	$3.20	$5.46
Mar 23, 2020 – Mar 27, 2020	$5.59	$6.98	$3.94	$5.52
Mar 30, 2020 – Apr 3, 2020	$5.46	$5.50	$3.96	$4.25
Apr 6, 2020 – Apr 9, 2020	$4.61	$7.04	$4.51	$6.46
Apr 13, 2020 – Apr 17, 2020	$6.53	$6.83	$5.71	$6.48
Apr 20, 2020 – Apr 24, 2020	$6.27	$6.62	$6.04	$6.19
Apr 27, 2020 – May 1, 2020	$6.19	$7.09	$6.10	$6.44
May 4, 2020 – May 8, 2020	$6.31	$6.69	$6.00	$6.22
May 11, 2020 – May 15, 2020	$6.19	$6.22	$5.19	$5.83
May 18, 2020 – May 22, 2020	$6.15	$6.33	$5.85	$6.13
May 25, 2020 – May 29, 2020	$6.34	$6.47	$6.05	$6.07
Jun 1, 2020 – Jun 5, 2020	$6.09	$7.30	$6.00	$6.87
Jun 8, 2020 – Jun 12, 2020	$7.08	$7.51	$6.12	$6.65
Jun 15, 2020 – Jun 19, 2020	$6.55	$7.11	$6.37	$6.82
Jun 22, 2020 – Jun 26, 2020	$6.76	$6.94	$6.31	$6.60
Jun 29, 2020 – Jul 2, 2020	$6.67	$6.93	$6.54	$6.55
Jul 6, 2020 – Jul 10, 2020	$6.66	$6.74	$6.34	$6.54
Jul 13, 2020 – Jul 17, 2020	$6.59	$7.26	$6.50	$7.11
Jul 20, 2020 – Jul 24, 2020	$7.07	$7.52	$6.99	$7.25
Jul 27, 2020 – Jul 31, 2020	$7.20	$7.59	$7.19	$7.42
Aug 3, 2020 – Aug 7, 2020	$7.40	$7.41	$7.05	$7.37
Aug 10, 2020 – Aug 14, 2020	$7.40	$7.73	$7.27	$7.70
Aug 17, 2020 – Aug 21, 2020	$7.81	$7.84	$7.60	$7.64
Aug 24, 2020 – Aug 28, 2020	$7.68	$7.90	$7.54	$7.74
Aug 31, 2020 – Sep 4, 2020	$7.74	$7.76	$7.30	$7.50
Sep 7, 2020 – Sep 11, 2020	$7.49	$7.74	$7.28	$7.37
Sep 14, 2020 – Sep 18, 2020	$7.47	$7.91	$7.38	$7.89
Sep 21, 2020 – Sep 25, 2020	$7.80	$7.80	$7.09	$7.46
Sep 28, 2020 – Oct 2, 2020	$7.48	$7.71	$7.32	$7.62
Oct 5, 2020 – Oct 9, 2020	$7.64	$8.01	$7.62	$7.86
Oct 12, 2020 – Oct 16, 2020	$7.85	$7.89	$7.75	$7.82
Oct 19, 2020 – Oct 23, 2020	$7.91	$7.97	$7.71	$7.89
Oct 26, 2020 – Oct 30, 2020	$7.83	$8.35	$7.63	$8.07
Nov 2, 2020 – Nov 6, 2020	$8.19	$8.33	$8.07	$8.24
Nov 9, 2020 – Nov 13, 2020	$8.43	$8.88	$8.32	$8.70
Nov 16, 2020 – Nov 20, 2020	$8.80	$9.05	$8.52	$8.71
Nov 23, 2020 – Nov 27, 2020	$8.75	$8.99	$8.71	$8.89
Nov 30, 2020 – Dec 4, 2020	$8.87	$8.94	$8.68	$8.94
Dec 7, 2020 – Dec 11, 2020	$8.95	$9.10	$8.80	$8.97
Dec 14, 2020 – Dec 18, 2020	$9.00	$9.13	$8.88	$8.98
Dec 21, 2020 – Dec 24, 2020	$8.94	$8.99	$8.75	$8.85
Dec 28, 2020 – Dec 31, 2020	$8.90	$9.00	$8.70	$8.89
Jan 4, 2021 – Jan 8, 2021	$8.92	$8.94	$8.64	$8.83
Jan 11, 2021 – Jan 15, 2021	$8.83	$9.01	$8.72	$8.95
Jan 18, 2021 – Jan 22, 2021	$9.01	$9.35	$8.92	$9.27
Jan 25, 2021 – Jan 29, 2021	$9.20	$9.52	$9.07	$9.08
Feb 1, 2021 – Feb 5, 2021	$9.12	$9.30	$8.81	$9.28
Feb 8, 2021 – Feb 12, 2021	$9.30	$9.41	$9.14	$9.34
Feb 15, 2021 – Feb 19, 2021	$9.40	$9.63	$9.37	$9.57
Feb 22, 2021 – Feb 26, 2021	$9.56	$9.75	$9.35	$9.54
Mar 1, 2021 – Mar 5, 2021	$9.69	$9.89	$8.77	$9.00
Mar 8, 2021 – Mar 12, 2021	$9.13	$9.53	$9.07	$9.44
Mar 15, 2021 – Mar 19, 2021	$9.48	$9.68	$9.37	$9.46
Mar 22, 2021 – Mar 26, 2021	$9.46	$9.68	$9.29	$9.58
Mar 29, 2021 – Apr 1, 2021	$9.53	$9.74	$9.49	$9.70
Apr 5, 2021 – Apr 9, 2021	$9.74	$9.91	$9.71	$9.83
Apr 12, 2021 – Apr 16, 2021	$9.84	$10.17	$9.81	$10.14
Apr 19, 2021 – Apr 23, 2021	$10.20	$10.20	$9.89	$10.02
Apr 26, 2021 – Apr 30, 2021	$10.07	$10.41	$9.98	$10.38
May 3, 2021 – May 7, 2021	$10.43	$10.49	$10.21	$10.34
May 10, 2021 – May 14, 2021	$10.34	$10.36	$9.59	$9.92
May 17, 2021 – May 21, 2021	$9.91	$10.21	$9.89	$10.11
May 24, 2021 – May 28, 2021	$10.13	$10.16	$9.95	$10.11
May 31, 2021 – Jun 4, 2021	$10.14	$10.34	$10.12	$10.28
Jun 7, 2021 – Jun 11, 2021	$10.28	$10.61	$10.27	$10.43
Jun 14, 2021 – Jun 18, 2021	$10.49	$10.58	$9.91	$9.94
Jun 21, 2021 – Jun 25, 2021	$9.98	$10.13	$9.92	$9.94
Jun 28, 2021 – Jul 2, 2021	$9.91	$9.93	$9.62	$9.68
Jul 5, 2021 – Jul 9, 2021	$9.69	$9.70	$9.29	$9.66
Jul 12, 2021 – Jul 16, 2021	$9.65	$9.70	$9.31	$9.36
Jul 19, 2021 – Jul 23, 2021	$9.33	$9.42	$9.10	$9.14
Jul 26, 2021 – Jul 30, 2021	$9.15	$9.41	$9.00	$9.15
Aug 2, 2021 – Aug 6, 2021	$9.17	$9.28	$8.94	$9.13
Aug 9, 2021 – Aug 13, 2021	$9.12	$9.30	$9.06	$9.27
Aug 16, 2021 – Aug 20, 2021	$9.28	$9.32	$9.04	$9.21
Aug 23, 2021 – Aug 27, 2021	$9.26	$9.41	$9.25	$9.38
Aug 30, 2021 – Sep 3, 2021	$9.40	$9.46	$9.31	$9.36
Sep 6, 2021 – Sep 10, 2021	$9.33	$9.38	$9.23	$9.23
Sep 13, 2021 – Sep 17, 2021	$9.25	$9.35	$9.24	$9.24
Sep 20, 2021 – Sep 24, 2021	$9.23	$9.35	$9.12	$9.30
Sep 27, 2021 – Oct 1, 2021	$9.32	$9.41	$9.18	$9.30
Oct 4, 2021 – Oct 8, 2021	$9.28	$9.40	$9.24	$9.37
Oct 11, 2021 – Oct 15, 2021	$9.39	$9.59	$9.38	$9.50
Oct 18, 2021 – Oct 22, 2021	$9.50	$9.66	$9.48	$9.54
Oct 25, 2021 – Oct 29, 2021	$9.54	$9.57	$9.35	$9.37
Nov 1, 2021 – Nov 5, 2021	$9.40	$9.67	$9.37	$9.63
Nov 8, 2021 – Nov 12, 2021	$9.65	$9.65	$9.53	$9.54
Nov 15, 2021 – Nov 19, 2021	$9.55	$9.61	$9.42	$9.43
Nov 22, 2021 – Nov 26, 2021	$9.45	$9.47	$9.16	$9.26
Nov 29, 2021 – Dec 3, 2021	$9.33	$9.34	$8.87	$9.04
Dec 6, 2021 – Dec 10, 2021	$9.11	$9.39	$9.05	$9.22
Dec 13, 2021 – Dec 17, 2021	$9.21	$9.22	$8.81	$8.84
Dec 20, 2021 – Dec 23, 2021	$8.74	$9.10	$8.33	$9.07
Dec 27, 2021 – Dec 31, 2021	$9.11	$9.30	$9.00	$9.09
Jan 3, 2022 – Jan 7, 2022	$9.13	$9.34	$9.05	$9.20
Jan 10, 2022 – Jan 14, 2022	$9.19	$9.33	$9.09	$9.20
Jan 17, 2022 – Jan 21, 2022	$9.20	$9.26	$8.66	$8.67
Jan 24, 2022 – Jan 28, 2022	$8.55	$8.93	$8.26	$8.66
Jan 31, 2022 – Feb 4, 2022	$8.64	$8.93	$8.64	$8.82
Feb 7, 2022 – Feb 11, 2022	$8.81	$9.17	$8.81	$8.96
Feb 14, 2022 – Feb 18, 2022	$8.92	$9.09	$8.84	$8.90
Feb 21, 2022 – Feb 25, 2022	$8.86	$8.87	$8.08	$8.57
Feb 28, 2022 – Mar 4, 2022	$8.53	$8.59	$8.29	$8.51
Mar 7, 2022 – Mar 11, 2022	$8.52	$8.94	$8.49	$8.80
Mar 14, 2022 – Mar 18, 2022	$8.86	$8.90	$8.66	$8.88
Mar 21, 2022 – Mar 25, 2022	$8.87	$9.09	$8.76	$9.08
Mar 28, 2022 – Apr 1, 2022	$9.09	$9.14	$8.96	$9.05
Apr 4, 2022 – Apr 8, 2022	$9.05	$9.08	$8.67	$8.84
Apr 11, 2022 – Apr 14, 2022	$8.84	$8.93	$8.71	$8.86
Apr 18, 2022 – Apr 22, 2022	$8.88	$8.92	$8.37	$8.38
Apr 25, 2022 – Apr 29, 2022	$8.35	$9.35	$8.16	$9.11
May 2, 2022 – May 6, 2022	$9.13	$9.45	$9.11	$9.36
May 9, 2022 – May 13, 2022	$9.27	$9.29	$8.76	$9.05
May 16, 2022 – May 20, 2022	$9.02	$9.26	$8.87	$9.02
May 23, 2022 – May 27, 2022	$9.08	$9.40	$9.03	$9.29
May 30, 2022 – Jun 3, 2022	$9.27	$9.30	$9.09	$9.16
Jun 6, 2022 – Jun 10, 2022	$9.18	$9.39	$9.04	$9.15
Jun 13, 2022 – Jun 17, 2022	$8.98	$9.03	$7.90	$8.24
Jun 20, 2022 – Jun 24, 2022	$8.37	$9.22	$8.35	$9.16
Jun 27, 2022 – Jul 1, 2022	$9.22	$9.26	$8.95	$9.23
Jul 4, 2022 – Jul 8, 2022	$9.19	$9.35	$9.07	$9.23
Jul 11, 2022 – Jul 15, 2022	$9.20	$9.48	$9.15	$9.45
Jul 18, 2022 – Jul 22, 2022	$9.29	$9.63	$9.12	$9.49
Jul 25, 2022 – Jul 29, 2022	$9.27	$9.83	$9.12	$9.68
Aug 1, 2022 – Aug 5, 2022	$9.69	$9.79	$9.34	$9.38
Aug 8, 2022 – Aug 12, 2022	$9.48	$9.59	$9.38	$9.53
Aug 15, 2022 – Aug 19, 2022	$9.55	$9.58	$9.30	$9.34
Aug 22, 2022 – Aug 26, 2022	$9.26	$9.37	$8.63	$9.25
Aug 29, 2022 – Sep 2, 2022	$9.20	$9.25	$8.81	$8.86
Sep 5, 2022 – Sep 9, 2022	$8.92	$9.05	$8.77	$9.03
Sep 12, 2022 – Sep 16, 2022	$9.07	$9.11	$8.50	$8.63
Sep 19, 2022 – Sep 23, 2022	$8.57	$8.72	$7.88	$7.97
Sep 26, 2022 – Sep 30, 2022	$7.86	$8.01	$6.73	$6.82
Oct 3, 2022 – Oct 7, 2022	$6.95	$7.49	$6.61	$6.80
Oct 10, 2022 – Oct 14, 2022	$6.78	$7.07	$6.49	$6.73
Oct 17, 2022 – Oct 21, 2022	$6.88	$7.08	$6.78	$6.92
Oct 24, 2022 – Oct 28, 2022	$6.83	$7.14	$6.27	$7.14
Oct 31, 2022 – Nov 4, 2022	$7.08	$7.19	$6.63	$6.98
Nov 7, 2022 – Nov 11, 2022	$6.98	$7.67	$6.93	$7.65
Nov 14, 2022 – Nov 18, 2022	$7.62	$7.73	$7.27	$7.31
Nov 21, 2022 – Nov 25, 2022	$7.33	$7.81	$7.32	$7.81
Nov 28, 2022 – Dec 2, 2022	$7.77	$8.01	$7.58	$7.82
Dec 5, 2022 – Dec 9, 2022	$7.75	$7.92	$7.56	$7.85
Dec 12, 2022 – Dec 16, 2022	$7.85	$8.18	$7.70	$7.75
Dec 19, 2022 – Dec 23, 2022	$7.80	$7.99	$7.59	$7.89
Dec 26, 2022 – Dec 30, 2022	$7.86	$7.90	$7.63	$7.69
Jan 2, 2023 – Jan 6, 2023	$7.82	$8.14	$7.73	$8.13
Jan 9, 2023 – Jan 13, 2023	$8.19	$8.70	$8.17	$8.67
Jan 16, 2023 – Jan 20, 2023	$8.70	$8.86	$8.64	$8.84
Jan 23, 2023 – Jan 27, 2023	$8.83	$9.15	$8.71	$9.14
Jan 30, 2023 – Feb 3, 2023	$8.99	$9.14	$8.55	$8.92
Feb 6, 2023 – Feb 10, 2023	$8.84	$8.98	$8.60	$8.61
Feb 13, 2023 – Feb 17, 2023	$8.61	$8.62	$8.36	$8.49
Feb 20, 2023 – Feb 24, 2023	$8.40	$8.51	$8.21	$8.30
Feb 27, 2023 – Mar 3, 2023	$8.37	$8.39	$7.79	$8.05
Mar 6, 2023 – Mar 10, 2023	$8.13	$8.15	$7.31	$7.37
Mar 13, 2023 – Mar 17, 2023	$7.28	$7.71	$7.04	$7.19
Mar 20, 2023 – Mar 24, 2023	$7.20	$7.41	$7.01	$7.32
Mar 27, 2023 – Mar 31, 2023	$7.40	$7.56	$7.30	$7.55
Apr 3, 2023 – Apr 6, 2023	$7.51	$7.72	$7.43	$7.62
Apr 10, 2023 – Apr 14, 2023	$7.59	$7.63	$7.23	$7.44
Apr 17, 2023 – Apr 21, 2023	$7.45	$7.53	$7.29	$7.43
Apr 24, 2023 – Apr 28, 2023	$7.25	$7.56	$7.08	$7.47
May 1, 2023 – May 5, 2023	$7.45	$7.46	$6.67	$6.88
May 8, 2023 – May 12, 2023	$6.92	$7.08	$6.77	$6.95
May 15, 2023 – May 19, 2023	$6.96	$7.05	$6.79	$6.91
May 22, 2023 – May 26, 2023	$6.95	$7.15	$6.62	$6.95
May 29, 2023 – Jun 2, 2023	$7.00	$7.47	$6.99	$7.46
Jun 5, 2023 – Jun 9, 2023	$7.46	$7.69	$7.34	$7.69
Jun 12, 2023 – Jun 16, 2023	$7.67	$8.01	$7.66	$7.91
Jun 19, 2023 – Jun 23, 2023	$7.93	$8.03	$7.76	$7.76
Jun 26, 2023 – Jun 30, 2023	$7.74	$8.14	$7.73	$8.10
Jul 3, 2023 – Jul 7, 2023	$8.10	$8.13	$7.59	$7.91
Jul 10, 2023 – Jul 14, 2023	$7.91	$8.21	$7.88	$8.07
Jul 17, 2023 – Jul 21, 2023	$8.07	$8.29	$7.98	$8.17
Jul 24, 2023 – Jul 28, 2023	$8.33	$8.81	$8.22	$8.64
Jul 31, 2023 – Aug 4, 2023	$8.66	$8.66	$8.19	$8.39
Aug 7, 2023 – Aug 11, 2023	$8.40	$8.53	$8.34	$8.40
Aug 14, 2023 – Aug 18, 2023	$8.38	$8.39	$7.88	$7.99
Aug 21, 2023 – Aug 25, 2023	$8.00	$8.30	$7.93	$8.23
Aug 28, 2023 – Sep 1, 2023	$8.30	$8.64	$8.27	$8.57
Sep 4, 2023 – Sep 8, 2023	$8.54	$8.55	$8.30	$8.42
Sep 11, 2023 – Sep 15, 2023	$8.47	$8.70	$8.42	$8.69
Sep 18, 2023 – Sep 22, 2023	$8.77	$8.81	$8.09	$8.21
Sep 25, 2023 – Sep 29, 2023	$8.15	$8.21	$7.60	$7.92
Oct 2, 2023 – Oct 6, 2023	$7.94	$7.95	$7.31	$7.70
Oct 9, 2023 – Oct 13, 2023	$7.66	$7.98	$7.63	$7.63
Oct 16, 2023 – Oct 20, 2023	$7.65	$7.76	$7.08	$7.08
Oct 23, 2023 – Oct 27, 2023	$6.87	$6.95	$6.44	$6.46
Oct 30, 2023 – Nov 3, 2023	$6.51	$7.54	$6.46	$7.43
Nov 6, 2023 – Nov 10, 2023	$7.45	$7.53	$7.21	$7.25
Nov 13, 2023 – Nov 17, 2023	$7.23	$7.66	$7.13	$7.64
Nov 20, 2023 – Nov 24, 2023	$7.66	$7.81	$7.61	$7.70
Nov 27, 2023 – Dec 1, 2023	$7.68	$8.05	$7.56	$8.04
Dec 4, 2023 – Dec 8, 2023	$7.98	$8.15	$7.88	$8.08
Dec 11, 2023 – Dec 15, 2023	$8.05	$8.76	$7.94	$8.62
Dec 18, 2023 – Dec 22, 2023	$8.67	$8.79	$8.52	$8.66
Dec 25, 2023 – Dec 29, 2023	$8.68	$8.81	$8.58	$8.60
Jan 1, 2024 – Jan 5, 2024	$8.56	$8.62	$8.23	$8.45
Jan 8, 2024 – Jan 12, 2024	$8.44	$8.92	$8.42	$8.80
Jan 15, 2024 – Jan 19, 2024	$8.75	$8.77	$8.50	$8.68
Jan 22, 2024 – Jan 26, 2024	$8.70	$8.91	$8.58	$8.81
Jan 29, 2024 – Feb 2, 2024	$8.89	$9.12	$8.38	$8.57
Feb 5, 2024 – Feb 9, 2024	$8.54	$8.54	$8.20	$8.46
Feb 12, 2024 – Feb 16, 2024	$8.47	$8.71	$8.19	$8.63
Feb 19, 2024 – Feb 23, 2024	$8.58	$8.64	$8.48	$8.58
Feb 26, 2024 – Mar 1, 2024	$8.57	$8.72	$8.43	$8.69
Mar 4, 2024 – Mar 8, 2024	$8.68	$8.88	$8.53	$8.77
Mar 11, 2024 – Mar 15, 2024	$8.78	$8.97	$8.59	$8.76
Mar 18, 2024 – Mar 22, 2024	$8.72	$8.88	$8.64	$8.69
Mar 25, 2024 – Mar 28, 2024	$8.70	$8.88	$8.57	$8.82
Apr 1, 2024 – Apr 5, 2024	$8.83	$8.84	$8.51	$8.60
Apr 8, 2024 – Apr 12, 2024	$8.63	$8.70	$8.16	$8.36
Apr 15, 2024 – Apr 19, 2024	$8.40	$8.40	$8.06	$8.30
Apr 22, 2024 – Apr 26, 2024	$8.31	$8.58	$8.14	$8.55
Apr 29, 2024 – May 3, 2024	$8.60	$8.80	$8.35	$8.66
May 6, 2024 – May 10, 2024	$8.71	$8.88	$8.66	$8.88
May 13, 2024 – May 17, 2024	$8.90	$9.07	$8.83	$9.04
May 20, 2024 – May 24, 2024	$9.05	$9.05	$8.68	$8.84
May 27, 2024 – May 31, 2024	$8.87	$8.90	$8.65	$8.87
Jun 3, 2024 – Jun 7, 2024	$8.90	$9.04	$8.46	$8.47
Jun 10, 2024 – Jun 14, 2024	$8.43	$8.63	$8.33	$8.59
Jun 17, 2024 – Jun 21, 2024	$8.55	$8.75	$8.55	$8.72
Jun 24, 2024 – Jun 28, 2024	$8.71	$8.81	$8.60	$8.75
Jul 1, 2024 – Jul 5, 2024	$8.76	$8.79	$8.49	$8.64
Jul 8, 2024 – Jul 12, 2024	$8.65	$9.10	$8.54	$9.05
Jul 15, 2024 – Jul 19, 2024	$9.08	$9.33	$8.99	$9.03
Jul 22, 2024 – Jul 26, 2024	$9.08	$9.27	$8.86	$9.04
Jul 29, 2024 – Aug 2, 2024	$9.07	$9.15	$8.84	$8.96
Aug 5, 2024 – Aug 9, 2024	$8.82	$9.10	$8.58	$9.06
Aug 12, 2024 – Aug 16, 2024	$9.07	$9.11	$8.91	$9.10
Aug 19, 2024 – Aug 23, 2024	$9.12	$9.25	$9.08	$9.21
Aug 26, 2024 – Aug 30, 2024	$9.24	$9.50	$9.22	$9.42
Sep 2, 2024 – Sep 6, 2024	$9.39	$9.41	$9.24	$9.32
Sep 9, 2024 – Sep 13, 2024	$9.34	$9.53	$9.29	$9.53
Sep 16, 2024 – Sep 20, 2024	$9.58	$9.78	$9.46	$9.63
Sep 23, 2024 – Sep 27, 2024	$9.70	$9.70	$9.34	$9.55
Sep 30, 2024 – Oct 4, 2024	$9.55	$9.66	$9.17	$9.22
Oct 7, 2024 – Oct 11, 2024	$9.20	$9.33	$9.06	$9.25
Oct 14, 2024 – Oct 18, 2024	$9.26	$9.62	$9.23	$9.53
Oct 21, 2024 – Oct 25, 2024	$9.73	$9.75	$9.30	$9.47
Oct 28, 2024 – Nov 1, 2024	$9.50	$9.50	$9.22	$9.26
Nov 4, 2024 – Nov 8, 2024	$9.27	$9.72	$9.08	$9.64
Nov 11, 2024 – Nov 15, 2024	$9.68	$9.73	$9.33	$9.48
Nov 18, 2024 – Nov 22, 2024	$9.48	$9.61	$9.39	$9.57
Nov 25, 2024 – Nov 29, 2024	$9.60	$9.73	$9.54	$9.69
Dec 2, 2024 – Dec 6, 2024	$9.69	$9.82	$9.57	$9.76
Dec 9, 2024 – Dec 13, 2024	$9.79	$9.91	$9.74	$9.79
Dec 16, 2024 – Dec 20, 2024	$9.79	$9.89	$9.50	$9.71
Dec 23, 2024 – Dec 27, 2024	$9.73	$9.76	$9.57	$9.71
Dec 30, 2024 – Jan 3, 2025	$9.71	$9.94	$9.60	$9.90
Jan 6, 2025 – Jan 10, 2025	$9.90	$9.96	$9.54	$9.56
Jan 13, 2025 – Jan 17, 2025	$9.54	$9.96	$9.38	$9.96
Jan 20, 2025 – Jan 24, 2025	$10.00	$10.10	$9.93	$9.99
Jan 27, 2025 – Jan 31, 2025	$10.09	$10.63	$10.05	$10.50
Feb 3, 2025 – Feb 7, 2025	$10.28	$10.63	$10.28	$10.55
Feb 10, 2025 – Feb 14, 2025	$10.57	$10.93	$10.41	$10.91
Feb 17, 2025 – Feb 21, 2025	$10.89	$11.24	$10.81	$11.12
Feb 24, 2025 – Feb 28, 2025	$11.15	$11.27	$11.03	$11.24
Mar 3, 2025 – Mar 7, 2025	$11.24	$11.56	$11.02	$11.48
Mar 10, 2025 – Mar 14, 2025	$11.44	$11.61	$10.99	$11.36
Mar 17, 2025 – Mar 21, 2025	$11.34	$11.59	$11.16	$11.22
Mar 24, 2025 – Mar 28, 2025	$11.33	$11.34	$10.49	$10.55
Mar 31, 2025 – Apr 4, 2025	$10.47	$10.67	$9.70	$9.81
Apr 7, 2025 – Apr 11, 2025	$9.41	$10.23	$8.73	$9.21
Apr 14, 2025 – Apr 17, 2025	$9.35	$9.63	$9.29	$9.44
Apr 21, 2025 – Apr 25, 2025	$9.30	$10.09	$9.08	$10.04
Apr 28, 2025 – May 2, 2025	$10.07	$10.27	$9.97	$10.00
May 5, 2025 – May 9, 2025	$10.01	$10.30	$9.87	$10.20
May 12, 2025 – May 16, 2025	$10.30	$10.39	$10.21	$10.35
May 19, 2025 – May 23, 2025	$10.26	$10.31	$9.65	$9.87
May 26, 2025 – May 30, 2025	$9.94	$10.11	$9.81	$10.02
Jun 2, 2025 – Jun 6, 2025	$9.98	$10.16	$9.87	$10.12
Jun 9, 2025 – Jun 13, 2025	$10.15	$10.35	$10.10	$10.24
Jun 16, 2025 – Jun 20, 2025	$10.35	$10.37	$10.02	$10.14
Jun 23, 2025 – Jun 27, 2025	$10.13	$10.35	$9.93	$10.23
Jun 30, 2025 – Jul 3, 2025	$10.27	$10.90	$10.15	$10.82
Jul 7, 2025 – Jul 11, 2025	$10.73	$10.92	$10.70	$10.77
Jul 14, 2025 – Jul 18, 2025	$10.77	$10.77	$10.52	$10.58
Jul 21, 2025 – Jul 25, 2025	$10.47	$10.94	$10.37	$10.91
Jul 28, 2025 – Aug 1, 2025	$10.92	$10.96	$10.61	$10.66
Aug 4, 2025 – Aug 8, 2025	$10.68	$10.84	$10.55	$10.63
Aug 11, 2025 – Aug 15, 2025	$10.64	$10.81	$10.53	$10.77
Aug 18, 2025 – Aug 22, 2025	$10.78	$10.85	$10.61	$10.81
Aug 25, 2025 – Aug 29, 2025	$10.77	$10.97	$10.75	$10.95
Sep 1, 2025 – Sep 5, 2025	$10.85	$11.22	$10.71	$11.21
Sep 8, 2025 – Sep 12, 2025	$11.19	$11.32	$10.84	$10.88
Sep 15, 2025 – Sep 19, 2025	$10.89	$10.93	$10.63	$10.65
Sep 22, 2025 – Sep 26, 2025	$10.65	$10.75	$10.41	$10.65
Sep 29, 2025 – Oct 3, 2025	$10.69	$11.30	$10.53	$11.21
Oct 6, 2025 – Oct 10, 2025	$11.18	$11.55	$11.12	$11.43
Oct 13, 2025 – Oct 17, 2025	$11.49	$11.80	$11.40	$11.78
Oct 20, 2025 – Oct 24, 2025	$11.76	$12.05	$11.44	$11.95
Oct 27, 2025 – Oct 31, 2025	$11.99	$12.18	$11.63	$11.81
Nov 3, 2025 – Nov 7, 2025	$11.81	$12.16	$11.70	$12.15
Nov 10, 2025 – Nov 14, 2025	$12.17	$12.30	$12.04	$12.12
Nov 17, 2025 – Nov 21, 2025	$12.16	$12.21	$11.91	$12.18
Nov 24, 2025 – Nov 28, 2025	$12.18	$12.70	$12.12	$12.65
Dec 1, 2025 – Dec 5, 2025	$12.55	$12.69	$12.46	$12.67
Dec 8, 2025 – Dec 12, 2025	$12.70	$12.70	$12.20	$12.22
Dec 15, 2025 – Dec 19, 2025	$12.24	$12.63	$12.18	$12.49
Dec 22, 2025 – Dec 26, 2025	$12.53	$12.67	$12.47	$12.53
Dec 29, 2025 – Jan 2, 2026	$12.61	$12.92	$12.45	$12.87
Jan 5, 2026 – Jan 9, 2026	$12.85	$13.05	$12.68	$12.78
Jan 12, 2026 – Jan 16, 2026	$12.76	$13.41	$12.70	$13.39
Jan 19, 2026 – Jan 23, 2026	$13.26	$13.57	$13.05	$13.52
Jan 26, 2026 – Jan 30, 2026	$13.41	$13.81	$12.79	$12.84
Feb 2, 2026 – Feb 6, 2026	$12.77	$13.09	$12.66	$13.01
Feb 9, 2026 – Feb 13, 2026	$13.03	$13.16	$12.70	$13.00
Feb 16, 2026 – Feb 20, 2026	$13.06	$13.08	$12.80	$13.07
Feb 23, 2026 – Feb 27, 2026	$13.09	$13.30	$12.89	$13.14
Mar 2, 2026 – Mar 6, 2026	$12.96	$13.08	$12.50	$12.58
Mar 9, 2026 – Mar 13, 2026	$12.35	$12.90	$12.00	$12.23
Mar 16, 2026 – Mar 20, 2026	$12.34	$12.50	$11.53	$11.60
Mar 23, 2026 – Mar 27, 2026	$11.68	$12.14	$11.52	$11.55
Mar 30, 2026 – Apr 2, 2026	$11.66	$12.23	$11.61	$12.22
Apr 6, 2026 – Apr 10, 2026	$12.19	$12.60	$12.03	$12.50
Apr 13, 2026 – Apr 17, 2026	$12.46	$12.93	$12.31	$12.92
Apr 20, 2026 – Apr 24, 2026	$12.43	$13.32	$12.37	$13.23
Apr 27, 2026 – May 1, 2026	$13.21	$13.30	$12.92	$13.04
May 4, 2026 – May 8, 2026	$12.96	$12.98	$12.68	$12.89
May 11, 2026 – May 15, 2026	$12.90	$12.95	$12.40	$12.47
May 18, 2026 – May 22, 2026	$12.52	$12.61	$12.23	$12.39
May 25, 2026 – May 29, 2026	$12.47	$12.82	$12.42	$12.75
Jun 1, 2026 – Jun 5, 2026	$12.57	$12.74	$12.40	$12.53
Jun 8, 2026 – Jun 12, 2026	$12.62	$12.67	$12.38	$12.59
Jun 15, 2026 – Jun 18, 2026	$12.73	$12.98	$12.66	$12.72
Jun 22, 2026 – Jun 26, 2026	$12.69	$13.06	$12.57	$12.97
Jun 29, 2026 – Jul 2, 2026	$12.96	$13.08	$12.75	$12.84
Jul 6, 2026 – Jul 10, 2026	$12.87	$13.14	$12.78	$12.98
Jul 13, 2026 – Jul 17, 2026	$12.96	$13.41	$12.77	$13.16
Jul 20, 2026 – Jul 24, 2026	$13.21	$13.27	$12.37	$12.44
Jul 27, 2026 – Jul 31, 2026	$12.48	$12.78	$12.43	$12.55
Aug 3, 2026 – Aug 7, 2026	$12.59	$12.88	$12.45	$12.78
Aug 10, 2026 – Aug 14, 2026	$12.74	$12.97	$12.51	$12.89
Aug 17, 2026 – Aug 21, 2026	$12.92	$13.23	$12.85	$13.03
Aug 24, 2026 – Aug 28, 2026	$13.03	$13.10	$12.82	$12.91
Aug 31, 2026 – Sep 3, 2026	$12.87	$13.02	$12.71	$12.83

Valuation

Metric	Value	Upside
IC Value	$6.19	-52%
P/E	4.76
P/B	0.62
P/S	2.84
EV/EBITDA	19.59
PEG	7.23
P/TBV	0.62

Valuation history

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

Annual price and model valuations for DX, USD per share
Year	Price	IC
2011	$4.89	$12.33
2012	$6.29	$40.06
2013	$5.68	$159.61
2014	$6.09	$167.14
2015	$5.72	$51.02
2016	$6.46	$174.40
2017	$6.76	$92.83
2018	$7.30	$33.72
2019	$7.98	$112.48
2020	$9.43	$164.79
2021	$8.80	$18.31
2022	$7.37	$11.09
2023	$8.77	$554.02
2024	$11.49	$79.03
2025	$12.23	$65.10

Historic valuation ratios

Pick a category, then toggle metrics to compare.

Line items

About Dynex Capital, Inc.

Dynex Capital, Inc. operates as a mortgage real estate investment trust (mREIT), primarily engaging in the leveraged acquisition of various mortgage-backed securities (MBS) within the United States. Its investment portfolio includes both agency and non-agency MBS. Agency MBS are distinguished by a principal payment guarantee from a U.S. government entity or a government-sponsored enterprise (GSE), such as Fannie Mae or Freddie Mac. In contrast, non-agency MBS do not possess this governmental backing. Dynex's holdings specifically encompass residential MBS, commercial MBS (CMBS), and certain CMBS interest-only instruments. For federal income tax purposes, the company holds the designation of a real estate investment trust. This status typically exempts Dynex Capital from federal corporate income tax liabilities, provided it distributes a minimum of 90% of its taxable earnings to its shareholders. Established in 1987, the firm maintains its corporate headquarters in Glen Allen, Virginia.

CEO: Byron L. Boston
Employees: 28
Beta: 0.93

Scroll horizontally for additional metrics. Ticker column stays fixed.

Peer comparison for DX: 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
DX	Dynex Capital, Inc.	$12.95	3.18B	$65.10	+403%	4.76	0.62	2.84	19.59	7.23	0.62	100.00%	138.37%	59.80%	17.50%	6.46%	2.50%	5.65	1.76	—	—	17.54	65.77%	67.76%	739.50%	7.96%	—	1.06%	16.25%	77.30%	16.25%	19.64	120.01	27.18	0.27
ABR	Arbor Realty Trust	$5.17	994.51M	$44.24	+756%	8.79	0.47	1.15	13.26	—	0.55	93.86%	74.55%	12.29%	5.28%	6.19%	1.13%	3.74	1.29	0.10	0.10	11.72	-52.54%	92.98%	-14.12%	28.58%	0.08	3.04%	23.07%	202.70%	23.33%	13.24	30.16	9.87	-0.02
ADC	Agree Realty Corporation	$76.08	9.14B	$54.50	-28%	42.04	1.37	12.00	19.38	—	1.64	87.73%	47.38%	28.45%	3.48%	3.76%	2.24%	0.53	2.53	0.83	0.81	5.41	-0.56%	16.42%	16.71%	5.85%	2.94	5.62%	4.04%	169.80%	4.08%	35.12	23.72	16.64	1.56
ARR	ARMOUR Residential REIT, …	$16.63	1.94B	$154.26	+828%	7.07	0.66	1.15	20.04	—	0.66	97.02%	73.91%	24.72%	11.69%	9.00%	1.23%	7.94	1.50	0.01	0.01	18.49	-747.06%	444.08%	-52.50%	8.30%	0.01	1.16%	18.95%	133.90%	20.28%	20.08	155.99	14.84	-0.97
EFC	Ellington Financial Inc.	$13.24	1.42B	$105.10	+694%	—	0.61	1.65	38.94	—	0.62	84.26%	61.57%	21.77%	0.00%	2.37%	0.00%	9.25	1.36	0.08	0.16	36.51	-12.50%	139.04%	-218.24%	45.60%	0.19	2.98%	16.45%	—	16.45%	43.05	35.12	26.50	-0.04
FBRT	Franklin BSP Realty Trust…	$7.55	626.99M	$59.45	+687%	8.26	0.48	1.25	12.38	—	0.68	92.14%	68.42%	14.80%	5.69%	6.51%	1.39%	2.95	1.32	18.43	18.37	10.58	-21.95%	1.28%	409.46%	41.96%	1.07	5.22%	20.95%	173.10%	29.57%	12.56	16.39	8.59	1.24
KREF	KKR Real Estate Finance T…	$7.22	464.25M	$27.35	+279%	-8.20	0.35	0.90	18.27	—	0.35	88.30%	59.31%	-10.27%	-4.01%	4.54%	-0.79%	4.00	0.84	0.32	0.32	16.76	-652.63%	-22.72%	-46.41%	16.10%	0.21	1.12%	21.29%	-174.60%	76.38%	18.49	75.31	10.97	0.10
MFA	MFA Financial, Inc.	$9.06	924.97M	$41.82	+362%	5.34	0.52	1.08	16.99	5.09	0.54	96.18%	78.84%	20.20%	9.64%	5.92%	1.45%	6.01	1.34	2.18	1.43	15.62	104.88%	213.02%	-61.90%	8.07%	0.33	0.65%	4.27%	22.80%	5.89%	16.99	153.78	13.40	0.11
PMT	PennyMac Mortgage Investm…	$9.45	824.06M	$56.75	+501%	7.36	0.50	0.54	208.63	—	-0.54	91.61%	78.96%	7.33%	6.68%	8.34%	0.72%	10.12	1.58	0.03	0.06	200.63	-27.74%	245.81%	164.01%	-766.29%	-0.90	-43.67%	19.25%	141.70%	19.25%	14.20	-2.71	11.22	-0.15
RC	Ready Capital Corporation	$1.54	254.44M	$101.12	+6,466%	-1.26	0.18	0.57	27.51	—	0.21	87.67%	24.22%	-45.83%	-13.24%	1.16%	-2.51%	3.78	0.24	1.04	1.72	26.19	-45.25%	1725.96%	297.27%	-71.93%	-1.02	-2.73%	40.06%	-50.50%	161.49%	48.76	-28.99	11.81	0.00

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($6.19 ÷ $12.83) − 1 = -51.75% (IC, example).

Price history

Valuation

Valuation history

Historic valuation ratios

About Dynex Capital, Inc.

Peer comparison