US · MFA

MFA Financial, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Real Estate · REIT - Mortgage
Headquarters: New York City, NY 10017
Website: mfafinancial.com

Price · as of 2026-09-04

$8.95

Market cap 924.97M

Price history

Weekly OHLC price history for MFA, USD per share
Week	Open	High	Low	Close
Sep 25, 2006 – Sep 29, 2006	$2.74	$2.79	$2.70	$2.78
Oct 2, 2006 – Oct 6, 2006	$2.76	$2.83	$2.73	$2.81
Oct 9, 2006 – Oct 13, 2006	$2.82	$2.82	$2.70	$2.77
Oct 16, 2006 – Oct 20, 2006	$2.76	$2.81	$2.71	$2.79
Oct 23, 2006 – Oct 27, 2006	$2.78	$2.95	$2.76	$2.88
Oct 30, 2006 – Nov 3, 2006	$2.86	$3.00	$2.84	$2.91
Nov 6, 2006 – Nov 10, 2006	$2.91	$3.03	$2.91	$2.99
Nov 13, 2006 – Nov 17, 2006	$2.97	$3.05	$2.96	$2.99
Nov 20, 2006 – Nov 24, 2006	$2.98	$3.01	$2.90	$2.93
Nov 27, 2006 – Dec 1, 2006	$2.91	$2.95	$2.87	$2.93
Dec 4, 2006 – Dec 8, 2006	$2.93	$2.96	$2.90	$2.92
Dec 11, 2006 – Dec 15, 2006	$2.91	$2.97	$2.91	$2.93
Dec 18, 2006 – Dec 22, 2006	$2.92	$2.93	$2.83	$2.86
Dec 25, 2006 – Dec 29, 2006	$2.85	$2.93	$2.85	$2.91
Jan 1, 2007 – Jan 5, 2007	$2.91	$2.93	$2.78	$2.80
Jan 8, 2007 – Jan 12, 2007	$2.80	$2.86	$2.76	$2.82
Jan 15, 2007 – Jan 19, 2007	$2.82	$2.83	$2.70	$2.80
Jan 22, 2007 – Jan 26, 2007	$2.80	$2.84	$2.74	$2.79
Jan 29, 2007 – Feb 2, 2007	$2.79	$2.87	$2.75	$2.82
Feb 5, 2007 – Feb 9, 2007	$2.83	$2.83	$2.67	$2.70
Feb 12, 2007 – Feb 16, 2007	$2.71	$2.76	$2.68	$2.74
Feb 19, 2007 – Feb 23, 2007	$2.79	$2.80	$2.69	$2.74
Feb 26, 2007 – Mar 2, 2007	$2.74	$2.85	$2.70	$2.72
Mar 5, 2007 – Mar 9, 2007	$2.68	$2.77	$2.62	$2.69
Mar 12, 2007 – Mar 16, 2007	$2.70	$2.71	$2.55	$2.66
Mar 19, 2007 – Mar 23, 2007	$2.67	$2.92	$2.64	$2.78
Mar 26, 2007 – Mar 30, 2007	$2.77	$2.98	$2.76	$2.91
Apr 2, 2007 – Apr 5, 2007	$2.94	$3.02	$2.89	$2.99
Apr 9, 2007 – Apr 13, 2007	$2.99	$3.00	$2.84	$2.96
Apr 16, 2007 – Apr 20, 2007	$2.98	$3.00	$2.83	$2.86
Apr 23, 2007 – Apr 27, 2007	$2.85	$2.89	$2.80	$2.83
Apr 30, 2007 – May 4, 2007	$2.82	$3.08	$2.76	$2.94
May 7, 2007 – May 11, 2007	$2.93	$2.97	$2.89	$2.92
May 14, 2007 – May 18, 2007	$2.90	$2.96	$2.82	$2.84
May 21, 2007 – May 25, 2007	$2.83	$2.95	$2.75	$2.83
May 28, 2007 – Jun 1, 2007	$2.84	$2.88	$2.81	$2.83
Jun 4, 2007 – Jun 8, 2007	$2.81	$2.84	$2.68	$2.76
Jun 11, 2007 – Jun 15, 2007	$2.74	$2.87	$2.64	$2.79
Jun 18, 2007 – Jun 22, 2007	$2.79	$2.83	$2.71	$2.77
Jun 25, 2007 – Jun 29, 2007	$2.76	$2.80	$2.67	$2.78
Jul 2, 2007 – Jul 6, 2007	$2.79	$2.84	$2.76	$2.78
Jul 9, 2007 – Jul 13, 2007	$2.78	$2.83	$2.72	$2.75
Jul 16, 2007 – Jul 20, 2007	$2.74	$2.82	$2.73	$2.76
Jul 23, 2007 – Jul 27, 2007	$2.76	$2.90	$2.67	$2.79
Jul 30, 2007 – Aug 3, 2007	$2.79	$2.83	$2.62	$2.70
Aug 6, 2007 – Aug 10, 2007	$2.69	$2.79	$2.60	$2.71
Aug 13, 2007 – Aug 17, 2007	$2.77	$2.80	$2.15	$2.71
Aug 20, 2007 – Aug 24, 2007	$3.02	$3.11	$2.85	$2.91
Aug 27, 2007 – Aug 31, 2007	$3.02	$3.02	$2.88	$3.00
Sep 3, 2007 – Sep 7, 2007	$3.08	$3.08	$2.85	$2.99
Sep 10, 2007 – Sep 14, 2007	$3.05	$3.15	$2.97	$3.02
Sep 17, 2007 – Sep 21, 2007	$3.04	$3.36	$2.96	$3.20
Sep 24, 2007 – Sep 28, 2007	$3.20	$3.20	$3.03	$3.12
Oct 1, 2007 – Oct 5, 2007	$3.11	$3.27	$3.07	$3.21
Oct 8, 2007 – Oct 12, 2007	$3.18	$3.22	$3.07	$3.19
Oct 15, 2007 – Oct 19, 2007	$3.19	$3.40	$3.14	$3.36
Oct 22, 2007 – Oct 26, 2007	$3.33	$3.47	$3.32	$3.40
Oct 29, 2007 – Nov 2, 2007	$3.42	$3.45	$3.09	$3.20
Nov 5, 2007 – Nov 9, 2007	$3.12	$3.37	$3.10	$3.16
Nov 12, 2007 – Nov 16, 2007	$3.15	$3.41	$3.08	$3.17
Nov 19, 2007 – Nov 23, 2007	$3.14	$3.20	$2.98	$3.13
Nov 26, 2007 – Nov 30, 2007	$3.13	$3.47	$3.07	$3.44
Dec 3, 2007 – Dec 7, 2007	$3.41	$3.42	$3.23	$3.38
Dec 10, 2007 – Dec 14, 2007	$3.38	$3.57	$3.14	$3.44
Dec 17, 2007 – Dec 21, 2007	$3.52	$3.65	$3.45	$3.60
Dec 24, 2007 – Dec 28, 2007	$3.61	$3.69	$3.58	$3.65
Dec 31, 2007 – Jan 4, 2008	$3.63	$3.70	$3.57	$3.60
Jan 7, 2008 – Jan 11, 2008	$3.62	$3.76	$3.43	$3.60
Jan 14, 2008 – Jan 18, 2008	$3.64	$3.85	$3.52	$3.78
Jan 21, 2008 – Jan 25, 2008	$3.82	$4.03	$3.57	$3.83
Jan 28, 2008 – Feb 1, 2008	$3.82	$4.30	$3.76	$4.10
Feb 4, 2008 – Feb 8, 2008	$4.17	$4.41	$4.03	$4.32
Feb 11, 2008 – Feb 15, 2008	$4.37	$4.38	$3.86	$4.12
Feb 18, 2008 – Feb 22, 2008	$4.17	$4.25	$3.96	$4.08
Feb 25, 2008 – Feb 29, 2008	$4.07	$4.15	$3.77	$3.81
Mar 3, 2008 – Mar 7, 2008	$3.80	$3.81	$2.33	$3.00
Mar 10, 2008 – Mar 14, 2008	$3.00	$3.09	$2.10	$2.33
Mar 17, 2008 – Mar 20, 2008	$2.15	$2.92	$1.99	$2.81
Mar 24, 2008 – Mar 28, 2008	$2.89	$2.92	$2.41	$2.49
Mar 31, 2008 – Apr 4, 2008	$2.47	$2.82	$2.47	$2.68
Apr 7, 2008 – Apr 11, 2008	$2.69	$2.74	$2.62	$2.63
Apr 14, 2008 – Apr 18, 2008	$2.63	$2.88	$2.50	$2.82
Apr 21, 2008 – Apr 25, 2008	$2.80	$2.88	$2.71	$2.77
Apr 28, 2008 – May 2, 2008	$2.74	$3.03	$2.68	$2.89
May 5, 2008 – May 9, 2008	$2.89	$2.90	$2.77	$2.80
May 12, 2008 – May 16, 2008	$2.83	$2.93	$2.69	$2.91
May 19, 2008 – May 23, 2008	$2.91	$2.97	$2.84	$2.89
May 26, 2008 – May 30, 2008	$2.90	$3.00	$2.78	$2.97
Jun 2, 2008 – Jun 6, 2008	$2.98	$3.05	$2.88	$2.91
Jun 9, 2008 – Jun 13, 2008	$2.90	$2.90	$2.50	$2.74
Jun 16, 2008 – Jun 20, 2008	$2.72	$2.89	$2.66	$2.86
Jun 23, 2008 – Jun 27, 2008	$2.84	$2.91	$2.59	$2.69
Jun 30, 2008 – Jul 3, 2008	$2.66	$2.74	$2.62	$2.68
Jul 7, 2008 – Jul 11, 2008	$2.68	$2.74	$2.21	$2.67
Jul 14, 2008 – Jul 18, 2008	$2.73	$2.86	$2.53	$2.71
Jul 21, 2008 – Jul 25, 2008	$2.74	$2.93	$2.66	$2.86
Jul 28, 2008 – Aug 1, 2008	$2.85	$2.87	$2.63	$2.74
Aug 4, 2008 – Aug 8, 2008	$2.74	$2.76	$2.55	$2.67
Aug 11, 2008 – Aug 15, 2008	$2.66	$2.78	$2.55	$2.60
Aug 18, 2008 – Aug 22, 2008	$2.59	$2.64	$2.50	$2.60
Aug 25, 2008 – Aug 29, 2008	$2.59	$2.91	$2.49	$2.87
Sep 1, 2008 – Sep 5, 2008	$2.93	$2.93	$2.73	$2.85
Sep 8, 2008 – Sep 12, 2008	$3.13	$3.25	$2.71	$2.85
Sep 15, 2008 – Sep 19, 2008	$2.69	$3.15	$2.41	$2.83
Sep 22, 2008 – Sep 26, 2008	$2.78	$2.85	$2.55	$2.57
Sep 29, 2008 – Oct 3, 2008	$2.50	$2.74	$2.25	$2.29
Oct 6, 2008 – Oct 10, 2008	$2.29	$2.41	$1.75	$2.33
Oct 13, 2008 – Oct 17, 2008	$2.53	$2.58	$2.09	$2.35
Oct 20, 2008 – Oct 24, 2008	$2.38	$2.53	$2.03	$2.09
Oct 27, 2008 – Oct 31, 2008	$2.11	$2.44	$1.94	$2.42
Nov 3, 2008 – Nov 7, 2008	$2.53	$2.56	$2.31	$2.44
Nov 10, 2008 – Nov 14, 2008	$2.48	$2.52	$2.06	$2.17
Nov 17, 2008 – Nov 21, 2008	$2.18	$2.36	$1.87	$2.16
Nov 24, 2008 – Nov 28, 2008	$2.25	$2.72	$2.02	$2.72
Dec 1, 2008 – Dec 5, 2008	$2.67	$2.73	$2.25	$2.72
Dec 8, 2008 – Dec 12, 2008	$2.75	$2.76	$2.20	$2.49
Dec 15, 2008 – Dec 19, 2008	$2.46	$2.80	$2.39	$2.44
Dec 22, 2008 – Dec 26, 2008	$2.49	$2.60	$2.39	$2.53
Dec 29, 2008 – Jan 2, 2009	$2.60	$2.73	$2.37	$2.56
Jan 5, 2009 – Jan 9, 2009	$2.56	$2.79	$2.56	$2.66
Jan 12, 2009 – Jan 16, 2009	$2.69	$2.90	$2.56	$2.88
Jan 19, 2009 – Jan 23, 2009	$2.85	$2.85	$2.57	$2.66
Jan 26, 2009 – Jan 30, 2009	$2.61	$2.84	$2.55	$2.62
Feb 2, 2009 – Feb 6, 2009	$2.59	$2.75	$2.49	$2.74
Feb 9, 2009 – Feb 13, 2009	$2.72	$2.75	$2.52	$2.59
Feb 16, 2009 – Feb 20, 2009	$2.62	$2.74	$2.49	$2.60
Feb 23, 2009 – Feb 27, 2009	$2.63	$2.73	$2.49	$2.62
Mar 2, 2009 – Mar 6, 2009	$2.56	$2.61	$2.30	$2.43
Mar 9, 2009 – Mar 13, 2009	$2.41	$2.70	$2.36	$2.66
Mar 16, 2009 – Mar 20, 2009	$2.69	$2.76	$2.45	$2.46
Mar 23, 2009 – Mar 27, 2009	$2.56	$2.68	$2.44	$2.61
Mar 30, 2009 – Apr 3, 2009	$2.62	$2.81	$2.55	$2.81
Apr 6, 2009 – Apr 9, 2009	$2.84	$2.92	$2.68	$2.89
Apr 13, 2009 – Apr 17, 2009	$2.86	$2.89	$2.60	$2.78
Apr 20, 2009 – Apr 24, 2009	$2.77	$2.82	$2.58	$2.71
Apr 27, 2009 – May 1, 2009	$2.66	$2.91	$2.58	$2.79
May 4, 2009 – May 8, 2009	$2.81	$3.10	$2.79	$3.08
May 11, 2009 – May 15, 2009	$3.01	$3.11	$2.92	$2.96
May 18, 2009 – May 22, 2009	$2.98	$3.15	$2.95	$2.97
May 25, 2009 – May 29, 2009	$2.95	$3.09	$2.91	$2.97
Jun 1, 2009 – Jun 5, 2009	$3.00	$3.28	$2.95	$3.15
Jun 8, 2009 – Jun 12, 2009	$3.12	$3.17	$2.95	$3.11
Jun 15, 2009 – Jun 19, 2009	$3.09	$3.18	$3.01	$3.17
Jun 22, 2009 – Jun 26, 2009	$3.17	$3.23	$3.05	$3.22
Jun 29, 2009 – Jul 2, 2009	$3.23	$3.38	$3.19	$3.24
Jul 6, 2009 – Jul 10, 2009	$3.26	$3.35	$3.23	$3.26
Jul 13, 2009 – Jul 17, 2009	$3.29	$3.44	$3.27	$3.42
Jul 20, 2009 – Jul 24, 2009	$3.44	$3.53	$3.40	$3.50
Jul 27, 2009 – Jul 31, 2009	$3.60	$3.77	$3.49	$3.65
Aug 3, 2009 – Aug 7, 2009	$3.70	$3.86	$3.68	$3.79
Aug 10, 2009 – Aug 14, 2009	$3.78	$3.83	$3.65	$3.73
Aug 17, 2009 – Aug 21, 2009	$3.70	$3.85	$3.63	$3.82
Aug 24, 2009 – Aug 28, 2009	$3.83	$3.92	$3.79	$3.90
Aug 31, 2009 – Sep 4, 2009	$3.89	$3.91	$3.74	$3.77
Sep 7, 2009 – Sep 11, 2009	$3.79	$3.88	$3.74	$3.86
Sep 14, 2009 – Sep 18, 2009	$3.85	$4.06	$3.81	$3.99
Sep 21, 2009 – Sep 25, 2009	$3.98	$4.14	$3.83	$3.94
Sep 28, 2009 – Oct 2, 2009	$3.97	$4.04	$3.79	$3.90
Oct 5, 2009 – Oct 9, 2009	$3.92	$4.00	$3.88	$3.95
Oct 12, 2009 – Oct 16, 2009	$3.97	$3.98	$3.79	$3.79
Oct 19, 2009 – Oct 23, 2009	$3.77	$3.93	$3.77	$3.92
Oct 26, 2009 – Oct 30, 2009	$3.92	$3.93	$3.66	$3.78
Nov 2, 2009 – Nov 6, 2009	$3.79	$3.84	$3.62	$3.64
Nov 9, 2009 – Nov 13, 2009	$3.69	$3.89	$3.65	$3.74
Nov 16, 2009 – Nov 20, 2009	$3.75	$3.88	$3.74	$3.85
Nov 23, 2009 – Nov 27, 2009	$3.88	$3.91	$3.72	$3.73
Nov 30, 2009 – Dec 4, 2009	$3.74	$3.89	$3.70	$3.80
Dec 7, 2009 – Dec 11, 2009	$3.80	$3.89	$3.75	$3.89
Dec 14, 2009 – Dec 18, 2009	$3.91	$3.98	$3.79	$3.79
Dec 21, 2009 – Dec 24, 2009	$3.82	$3.90	$3.76	$3.89
Dec 28, 2009 – Dec 31, 2009	$3.91	$3.94	$3.86	$3.88
Jan 4, 2010 – Jan 8, 2010	$3.91	$3.97	$3.87	$3.92
Jan 11, 2010 – Jan 15, 2010	$3.90	$3.94	$3.79	$3.80
Jan 18, 2010 – Jan 22, 2010	$3.81	$3.88	$3.78	$3.83
Jan 25, 2010 – Jan 29, 2010	$3.85	$3.92	$3.77	$3.88
Feb 1, 2010 – Feb 5, 2010	$3.89	$3.93	$3.82	$3.90
Feb 8, 2010 – Feb 12, 2010	$3.89	$3.92	$3.68	$3.72
Feb 15, 2010 – Feb 19, 2010	$3.73	$3.77	$3.67	$3.69
Feb 22, 2010 – Feb 26, 2010	$3.67	$3.84	$3.65	$3.82
Mar 1, 2010 – Mar 5, 2010	$3.84	$3.88	$3.80	$3.86
Mar 8, 2010 – Mar 12, 2010	$3.84	$3.84	$3.72	$3.80
Mar 15, 2010 – Mar 19, 2010	$3.81	$3.88	$3.74	$3.87
Mar 22, 2010 – Mar 26, 2010	$3.89	$3.90	$3.80	$3.84
Mar 29, 2010 – Apr 1, 2010	$3.86	$3.91	$3.82	$3.91
Apr 5, 2010 – Apr 9, 2010	$3.93	$3.98	$3.90	$3.94
Apr 12, 2010 – Apr 16, 2010	$3.96	$4.01	$3.90	$3.92
Apr 19, 2010 – Apr 23, 2010	$3.91	$4.02	$3.89	$4.00
Apr 26, 2010 – Apr 30, 2010	$4.01	$4.02	$3.86	$3.87
May 3, 2010 – May 7, 2010	$3.90	$3.92	$3.34	$3.73
May 10, 2010 – May 14, 2010	$3.84	$3.94	$3.78	$3.83
May 17, 2010 – May 21, 2010	$3.83	$3.92	$3.71	$3.81
May 24, 2010 – May 28, 2010	$3.81	$4.02	$3.70	$3.99
May 31, 2010 – Jun 4, 2010	$3.97	$4.08	$3.93	$3.94
Jun 7, 2010 – Jun 11, 2010	$3.95	$4.09	$3.92	$4.09
Jun 14, 2010 – Jun 18, 2010	$4.09	$4.17	$4.07	$4.13
Jun 21, 2010 – Jun 25, 2010	$4.17	$4.23	$4.04	$4.23
Jun 28, 2010 – Jul 2, 2010	$4.23	$4.23	$3.84	$3.90
Jul 5, 2010 – Jul 9, 2010	$3.94	$4.11	$3.90	$4.09
Jul 12, 2010 – Jul 16, 2010	$4.07	$4.16	$4.01	$4.04
Jul 19, 2010 – Jul 23, 2010	$4.06	$4.25	$4.03	$4.24
Jul 26, 2010 – Jul 30, 2010	$4.25	$4.31	$4.06	$4.11
Aug 2, 2010 – Aug 6, 2010	$4.15	$4.17	$4.04	$4.11
Aug 9, 2010 – Aug 13, 2010	$4.12	$4.14	$4.01	$4.06
Aug 16, 2010 – Aug 20, 2010	$4.05	$4.17	$4.01	$4.07
Aug 23, 2010 – Aug 27, 2010	$4.08	$4.14	$3.97	$4.14
Aug 30, 2010 – Sep 3, 2010	$4.13	$4.24	$4.07	$4.22
Sep 6, 2010 – Sep 10, 2010	$4.22	$4.25	$4.17	$4.19
Sep 13, 2010 – Sep 17, 2010	$4.22	$4.29	$4.19	$4.28
Sep 20, 2010 – Sep 24, 2010	$4.29	$4.31	$4.15	$4.27
Sep 27, 2010 – Oct 1, 2010	$4.27	$4.34	$4.22	$4.32
Oct 4, 2010 – Oct 8, 2010	$4.33	$4.47	$4.33	$4.40
Oct 11, 2010 – Oct 15, 2010	$4.42	$4.45	$4.36	$4.37
Oct 18, 2010 – Oct 22, 2010	$4.40	$4.60	$4.36	$4.55
Oct 25, 2010 – Oct 29, 2010	$4.56	$4.58	$4.52	$4.55
Nov 1, 2010 – Nov 5, 2010	$4.58	$4.65	$4.54	$4.65
Nov 8, 2010 – Nov 12, 2010	$4.65	$4.72	$4.57	$4.66
Nov 15, 2010 – Nov 19, 2010	$4.69	$4.71	$4.62	$4.70
Nov 22, 2010 – Nov 26, 2010	$4.73	$4.73	$4.68	$4.69
Nov 29, 2010 – Dec 3, 2010	$4.69	$4.75	$4.67	$4.72
Dec 6, 2010 – Dec 10, 2010	$4.69	$4.78	$4.68	$4.77
Dec 13, 2010 – Dec 17, 2010	$4.76	$4.83	$4.66	$4.70
Dec 20, 2010 – Dec 23, 2010	$4.69	$4.74	$4.66	$4.71
Dec 27, 2010 – Dec 31, 2010	$4.73	$4.87	$4.72	$4.83
Jan 3, 2011 – Jan 7, 2011	$4.85	$4.85	$4.67	$4.73
Jan 10, 2011 – Jan 14, 2011	$4.72	$4.80	$4.70	$4.77
Jan 17, 2011 – Jan 21, 2011	$4.77	$4.81	$4.70	$4.78
Jan 24, 2011 – Jan 28, 2011	$4.79	$4.94	$4.78	$4.89
Jan 31, 2011 – Feb 4, 2011	$4.92	$4.93	$4.83	$4.86
Feb 7, 2011 – Feb 11, 2011	$4.87	$4.98	$4.87	$4.98
Feb 14, 2011 – Feb 18, 2011	$4.96	$5.01	$4.86	$4.96
Feb 21, 2011 – Feb 25, 2011	$4.96	$5.04	$4.87	$5.01
Feb 28, 2011 – Mar 4, 2011	$5.03	$5.12	$4.99	$5.08
Mar 7, 2011 – Mar 11, 2011	$5.08	$5.11	$4.82	$4.83
Mar 14, 2011 – Mar 18, 2011	$4.80	$4.89	$4.77	$4.81
Mar 21, 2011 – Mar 25, 2011	$4.85	$4.89	$4.78	$4.87
Mar 28, 2011 – Apr 1, 2011	$4.89	$4.89	$4.82	$4.86
Apr 4, 2011 – Apr 8, 2011	$4.88	$4.88	$4.67	$4.71
Apr 11, 2011 – Apr 15, 2011	$4.73	$4.78	$4.65	$4.75
Apr 18, 2011 – Apr 21, 2011	$4.73	$4.78	$4.70	$4.72
Apr 25, 2011 – Apr 29, 2011	$4.73	$4.90	$4.69	$4.86
May 2, 2011 – May 6, 2011	$4.90	$4.97	$4.82	$4.96
May 9, 2011 – May 13, 2011	$4.96	$5.03	$4.93	$4.97
May 16, 2011 – May 20, 2011	$4.96	$5.01	$4.91	$4.96
May 23, 2011 – May 27, 2011	$4.95	$5.02	$4.90	$4.99
May 30, 2011 – Jun 3, 2011	$5.02	$5.03	$4.90	$4.91
Jun 6, 2011 – Jun 10, 2011	$4.92	$4.98	$4.73	$4.73
Jun 13, 2011 – Jun 17, 2011	$4.74	$4.88	$4.70	$4.77
Jun 20, 2011 – Jun 24, 2011	$4.78	$4.93	$4.78	$4.90
Jun 27, 2011 – Jul 1, 2011	$4.92	$5.00	$4.89	$4.99
Jul 4, 2011 – Jul 8, 2011	$5.01	$5.09	$4.96	$5.08
Jul 11, 2011 – Jul 15, 2011	$5.09	$5.09	$4.87	$4.90
Jul 18, 2011 – Jul 22, 2011	$4.89	$4.97	$4.83	$4.92
Jul 25, 2011 – Jul 29, 2011	$4.89	$4.92	$4.41	$4.71
Aug 1, 2011 – Aug 5, 2011	$4.89	$4.93	$4.44	$4.54
Aug 8, 2011 – Aug 12, 2011	$4.39	$4.88	$4.22	$4.73
Aug 15, 2011 – Aug 19, 2011	$4.75	$4.85	$4.54	$4.62
Aug 22, 2011 – Aug 26, 2011	$4.72	$4.75	$4.45	$4.55
Aug 29, 2011 – Sep 2, 2011	$4.61	$4.79	$4.31	$4.43
Sep 5, 2011 – Sep 9, 2011	$4.34	$4.56	$4.34	$4.40
Sep 12, 2011 – Sep 16, 2011	$4.36	$4.58	$4.35	$4.57
Sep 19, 2011 – Sep 23, 2011	$4.53	$4.59	$4.23	$4.29
Sep 26, 2011 – Sep 30, 2011	$4.38	$4.49	$4.34	$4.41
Oct 3, 2011 – Oct 7, 2011	$4.41	$4.46	$3.93	$4.10
Oct 10, 2011 – Oct 14, 2011	$4.14	$4.32	$4.10	$4.28
Oct 17, 2011 – Oct 21, 2011	$4.25	$4.30	$4.18	$4.21
Oct 24, 2011 – Oct 28, 2011	$4.23	$4.62	$4.20	$4.56
Oct 31, 2011 – Nov 4, 2011	$4.56	$4.56	$4.31	$4.40
Nov 7, 2011 – Nov 11, 2011	$4.42	$4.54	$4.32	$4.45
Nov 14, 2011 – Nov 18, 2011	$4.42	$4.45	$4.29	$4.34
Nov 21, 2011 – Nov 25, 2011	$4.32	$4.32	$4.07	$4.19
Nov 28, 2011 – Dec 2, 2011	$4.27	$4.52	$4.22	$4.43
Dec 5, 2011 – Dec 9, 2011	$4.49	$4.54	$4.36	$4.46
Dec 12, 2011 – Dec 16, 2011	$4.41	$4.56	$4.39	$4.56
Dec 19, 2011 – Dec 23, 2011	$4.56	$4.74	$4.48	$4.68
Dec 26, 2011 – Dec 30, 2011	$4.73	$4.74	$4.56	$4.56
Jan 2, 2012 – Jan 6, 2012	$4.64	$4.67	$4.51	$4.59
Jan 9, 2012 – Jan 13, 2012	$4.63	$4.75	$4.60	$4.70
Jan 16, 2012 – Jan 20, 2012	$4.73	$4.75	$4.67	$4.72
Jan 23, 2012 – Jan 27, 2012	$4.73	$4.93	$4.73	$4.93
Jan 30, 2012 – Feb 3, 2012	$4.92	$5.07	$4.89	$5.05
Feb 6, 2012 – Feb 10, 2012	$5.04	$5.13	$5.02	$5.06
Feb 13, 2012 – Feb 17, 2012	$5.11	$5.12	$5.01	$5.02
Feb 20, 2012 – Feb 24, 2012	$5.02	$5.06	$4.96	$4.99
Feb 27, 2012 – Mar 2, 2012	$5.02	$5.09	$4.87	$5.00
Mar 5, 2012 – Mar 9, 2012	$5.00	$5.05	$4.94	$4.95
Mar 12, 2012 – Mar 16, 2012	$4.97	$5.03	$4.93	$4.98
Mar 19, 2012 – Mar 23, 2012	$4.99	$5.06	$4.97	$5.05
Mar 26, 2012 – Mar 30, 2012	$5.06	$5.16	$5.06	$5.07
Apr 2, 2012 – Apr 5, 2012	$5.08	$5.18	$5.02	$5.03
Apr 9, 2012 – Apr 13, 2012	$5.00	$5.10	$4.91	$5.04
Apr 16, 2012 – Apr 20, 2012	$5.05	$5.18	$5.04	$5.13
Apr 23, 2012 – Apr 27, 2012	$5.09	$5.23	$5.07	$5.23
Apr 30, 2012 – May 4, 2012	$5.25	$5.35	$5.15	$5.34
May 7, 2012 – May 11, 2012	$5.35	$5.43	$5.26	$5.35
May 14, 2012 – May 18, 2012	$5.31	$5.37	$5.16	$5.16
May 21, 2012 – May 25, 2012	$5.19	$5.46	$5.16	$5.42
May 28, 2012 – Jun 1, 2012	$5.46	$5.49	$5.29	$5.32
Jun 4, 2012 – Jun 8, 2012	$5.33	$5.49	$5.30	$5.40
Jun 11, 2012 – Jun 15, 2012	$5.45	$5.49	$5.34	$5.48
Jun 18, 2012 – Jun 22, 2012	$5.49	$5.51	$5.36	$5.39
Jun 25, 2012 – Jun 29, 2012	$5.40	$5.56	$5.38	$5.53
Jul 2, 2012 – Jul 6, 2012	$5.56	$5.71	$5.54	$5.70
Jul 9, 2012 – Jul 13, 2012	$5.71	$5.73	$5.56	$5.63
Jul 16, 2012 – Jul 20, 2012	$5.60	$5.74	$5.60	$5.67
Jul 23, 2012 – Jul 27, 2012	$5.67	$5.82	$5.66	$5.79
Jul 30, 2012 – Aug 3, 2012	$5.80	$5.90	$5.78	$5.86
Aug 6, 2012 – Aug 10, 2012	$5.77	$5.79	$5.50	$5.74
Aug 13, 2012 – Aug 17, 2012	$5.73	$5.87	$5.72	$5.87
Aug 20, 2012 – Aug 24, 2012	$5.85	$5.89	$5.82	$5.88
Aug 27, 2012 – Aug 31, 2012	$5.89	$5.93	$5.87	$5.92
Sep 3, 2012 – Sep 7, 2012	$5.92	$6.01	$5.88	$5.98
Sep 10, 2012 – Sep 14, 2012	$5.98	$6.08	$5.95	$6.01
Sep 17, 2012 – Sep 21, 2012	$6.01	$6.21	$5.89	$6.21
Sep 24, 2012 – Sep 28, 2012	$6.19	$6.23	$6.08	$6.14
Oct 1, 2012 – Oct 5, 2012	$6.18	$6.33	$6.15	$6.24
Oct 8, 2012 – Oct 12, 2012	$6.25	$6.26	$6.00	$6.04
Oct 15, 2012 – Oct 19, 2012	$6.02	$6.12	$5.81	$6.04
Oct 22, 2012 – Oct 26, 2012	$6.04	$6.07	$5.93	$5.95
Oct 29, 2012 – Nov 2, 2012	$6.00	$6.11	$5.98	$6.05
Nov 5, 2012 – Nov 9, 2012	$6.00	$6.19	$5.79	$5.91
Nov 12, 2012 – Nov 16, 2012	$5.89	$6.04	$5.56	$6.03
Nov 19, 2012 – Nov 23, 2012	$6.07	$6.14	$5.96	$6.11
Nov 26, 2012 – Nov 30, 2012	$6.11	$6.23	$6.04	$6.23
Dec 3, 2012 – Dec 7, 2012	$6.22	$6.25	$6.13	$6.20
Dec 10, 2012 – Dec 14, 2012	$6.21	$6.25	$5.96	$6.01
Dec 17, 2012 – Dec 21, 2012	$6.02	$6.21	$6.00	$6.15
Dec 24, 2012 – Dec 28, 2012	$6.15	$6.23	$6.10	$6.13
Dec 31, 2012 – Jan 4, 2013	$6.11	$6.51	$6.08	$6.50
Jan 7, 2013 – Jan 11, 2013	$6.52	$6.63	$6.48	$6.58
Jan 14, 2013 – Jan 18, 2013	$6.61	$6.81	$6.57	$6.80
Jan 21, 2013 – Jan 25, 2013	$6.80	$6.86	$6.71	$6.79
Jan 28, 2013 – Feb 1, 2013	$6.82	$7.02	$6.76	$6.89
Feb 4, 2013 – Feb 8, 2013	$6.94	$6.97	$6.76	$6.79
Feb 11, 2013 – Feb 15, 2013	$6.80	$6.90	$6.75	$6.82
Feb 18, 2013 – Feb 22, 2013	$6.81	$6.87	$6.61	$6.70
Feb 25, 2013 – Mar 1, 2013	$6.74	$6.78	$6.63	$6.74
Mar 4, 2013 – Mar 8, 2013	$6.80	$7.12	$6.73	$7.09
Mar 11, 2013 – Mar 15, 2013	$7.14	$7.43	$7.11	$7.37
Mar 18, 2013 – Mar 22, 2013	$7.36	$7.42	$7.26	$7.36
Mar 25, 2013 – Mar 28, 2013	$7.39	$7.52	$7.31	$7.49
Apr 1, 2013 – Apr 5, 2013	$7.51	$7.67	$7.38	$7.56
Apr 8, 2013 – Apr 12, 2013	$7.57	$7.63	$7.28	$7.35
Apr 15, 2013 – Apr 19, 2013	$7.35	$7.35	$7.12	$7.21
Apr 22, 2013 – Apr 26, 2013	$7.22	$7.39	$7.17	$7.34
Apr 29, 2013 – May 3, 2013	$7.37	$7.54	$7.33	$7.42
May 6, 2013 – May 10, 2013	$7.42	$7.61	$7.34	$7.37
May 13, 2013 – May 17, 2013	$7.33	$7.58	$7.29	$7.58
May 20, 2013 – May 24, 2013	$7.56	$7.59	$7.16	$7.29
May 27, 2013 – May 31, 2013	$7.29	$7.37	$6.73	$7.05
Jun 3, 2013 – Jun 7, 2013	$7.07	$7.21	$6.97	$7.09
Jun 10, 2013 – Jun 14, 2013	$7.09	$7.15	$6.73	$7.00
Jun 17, 2013 – Jun 21, 2013	$7.03	$7.11	$6.45	$6.59
Jun 24, 2013 – Jun 28, 2013	$6.52	$6.86	$6.35	$6.79
Jul 1, 2013 – Jul 5, 2013	$6.81	$6.91	$6.32	$6.56
Jul 8, 2013 – Jul 12, 2013	$6.53	$6.76	$6.46	$6.64
Jul 15, 2013 – Jul 19, 2013	$6.62	$6.73	$6.60	$6.65
Jul 22, 2013 – Jul 26, 2013	$6.67	$6.71	$6.37	$6.53
Jul 29, 2013 – Aug 2, 2013	$6.52	$6.73	$6.40	$6.53
Aug 5, 2013 – Aug 9, 2013	$6.52	$6.58	$6.19	$6.55
Aug 12, 2013 – Aug 16, 2013	$6.53	$6.57	$6.11	$6.19
Aug 19, 2013 – Aug 23, 2013	$6.20	$6.35	$5.97	$6.31
Aug 26, 2013 – Aug 30, 2013	$6.32	$6.38	$6.13	$6.16
Sep 2, 2013 – Sep 6, 2013	$6.22	$6.33	$6.01	$6.24
Sep 9, 2013 – Sep 13, 2013	$6.28	$6.34	$6.15	$6.25
Sep 16, 2013 – Sep 20, 2013	$6.38	$6.62	$6.33	$6.36
Sep 23, 2013 – Sep 27, 2013	$6.36	$6.45	$6.28	$6.40
Sep 30, 2013 – Oct 4, 2013	$6.34	$6.52	$6.30	$6.42
Oct 7, 2013 – Oct 11, 2013	$6.39	$6.45	$6.29	$6.40
Oct 14, 2013 – Oct 18, 2013	$6.36	$6.63	$6.26	$6.60
Oct 21, 2013 – Oct 25, 2013	$6.60	$6.85	$6.57	$6.82
Oct 28, 2013 – Nov 1, 2013	$6.83	$6.83	$6.49	$6.55
Nov 4, 2013 – Nov 8, 2013	$6.51	$6.58	$6.41	$6.49
Nov 11, 2013 – Nov 15, 2013	$6.44	$6.69	$6.29	$6.52
Nov 18, 2013 – Nov 22, 2013	$6.53	$6.54	$6.27	$6.37
Nov 25, 2013 – Nov 29, 2013	$6.35	$6.47	$6.35	$6.43
Dec 2, 2013 – Dec 6, 2013	$6.42	$6.42	$6.26	$6.30
Dec 9, 2013 – Dec 13, 2013	$6.30	$6.42	$6.23	$6.27
Dec 16, 2013 – Dec 20, 2013	$6.26	$6.44	$6.22	$6.44
Dec 23, 2013 – Dec 27, 2013	$6.46	$6.47	$6.37	$6.42
Dec 30, 2013 – Jan 3, 2014	$6.42	$6.49	$6.35	$6.42
Jan 6, 2014 – Jan 10, 2014	$6.44	$6.56	$6.41	$6.52
Jan 13, 2014 – Jan 17, 2014	$6.50	$6.56	$6.46	$6.50
Jan 20, 2014 – Jan 24, 2014	$6.51	$6.57	$6.49	$6.52
Jan 27, 2014 – Jan 31, 2014	$6.52	$6.74	$6.47	$6.61
Feb 3, 2014 – Feb 7, 2014	$6.63	$6.80	$6.57	$6.76
Feb 10, 2014 – Feb 14, 2014	$6.75	$6.95	$6.71	$6.90
Feb 17, 2014 – Feb 21, 2014	$6.93	$7.04	$6.90	$6.99
Feb 24, 2014 – Feb 28, 2014	$7.03	$7.18	$6.99	$7.13
Mar 3, 2014 – Mar 7, 2014	$7.12	$7.17	$6.94	$6.98
Mar 10, 2014 – Mar 14, 2014	$7.02	$7.20	$6.96	$7.15
Mar 17, 2014 – Mar 21, 2014	$7.19	$7.22	$7.00	$7.16
Mar 24, 2014 – Mar 28, 2014	$7.16	$7.18	$7.02	$7.13
Mar 31, 2014 – Apr 4, 2014	$7.14	$7.27	$7.12	$7.22
Apr 7, 2014 – Apr 11, 2014	$7.21	$7.36	$7.19	$7.29
Apr 14, 2014 – Apr 17, 2014	$7.32	$7.35	$7.27	$7.34
Apr 21, 2014 – Apr 25, 2014	$7.34	$7.43	$7.33	$7.40
Apr 28, 2014 – May 2, 2014	$7.40	$7.44	$7.30	$7.39
May 5, 2014 – May 9, 2014	$7.39	$7.54	$7.37	$7.47
May 12, 2014 – May 16, 2014	$7.52	$7.55	$7.45	$7.54
May 19, 2014 – May 23, 2014	$7.54	$7.61	$7.32	$7.61
May 26, 2014 – May 30, 2014	$7.62	$7.68	$7.60	$7.66
Jun 2, 2014 – Jun 6, 2014	$7.66	$7.81	$7.56	$7.81
Jun 9, 2014 – Jun 13, 2014	$7.82	$7.85	$7.68	$7.83
Jun 16, 2014 – Jun 20, 2014	$7.82	$7.91	$7.71	$7.75
Jun 23, 2014 – Jun 27, 2014	$7.75	$7.82	$7.71	$7.80
Jun 30, 2014 – Jul 3, 2014	$7.84	$7.86	$7.65	$7.70
Jul 7, 2014 – Jul 11, 2014	$7.70	$7.88	$7.66	$7.83
Jul 14, 2014 – Jul 18, 2014	$7.82	$7.96	$7.81	$7.91
Jul 21, 2014 – Jul 25, 2014	$7.91	$7.98	$7.87	$7.94
Jul 28, 2014 – Aug 1, 2014	$7.97	$7.98	$7.69	$7.79
Aug 4, 2014 – Aug 8, 2014	$7.83	$7.91	$7.72	$7.83
Aug 11, 2014 – Aug 15, 2014	$7.85	$7.94	$7.83	$7.94
Aug 18, 2014 – Aug 22, 2014	$7.93	$8.01	$7.92	$7.96
Aug 25, 2014 – Aug 29, 2014	$7.98	$8.04	$7.95	$8.04
Sep 1, 2014 – Sep 5, 2014	$8.06	$8.07	$7.93	$8.05
Sep 8, 2014 – Sep 12, 2014	$8.05	$8.05	$7.68	$7.71
Sep 15, 2014 – Sep 19, 2014	$7.67	$7.85	$7.67	$7.79
Sep 22, 2014 – Sep 26, 2014	$7.81	$7.81	$7.64	$7.75
Sep 29, 2014 – Oct 3, 2014	$7.74	$7.83	$7.59	$7.79
Oct 6, 2014 – Oct 10, 2014	$7.78	$8.04	$7.78	$7.99
Oct 13, 2014 – Oct 17, 2014	$7.99	$8.10	$7.95	$8.03
Oct 20, 2014 – Oct 24, 2014	$8.03	$8.21	$7.96	$8.13
Oct 27, 2014 – Oct 31, 2014	$8.13	$8.25	$8.10	$8.19
Nov 3, 2014 – Nov 7, 2014	$8.16	$8.26	$7.95	$8.06
Nov 10, 2014 – Nov 14, 2014	$8.02	$8.12	$7.99	$8.07
Nov 17, 2014 – Nov 21, 2014	$8.04	$8.12	$8.00	$8.04
Nov 24, 2014 – Nov 28, 2014	$8.05	$8.22	$8.02	$8.19
Dec 1, 2014 – Dec 5, 2014	$8.19	$8.26	$8.08	$8.15
Dec 8, 2014 – Dec 12, 2014	$8.13	$8.17	$7.96	$8.04
Dec 15, 2014 – Dec 19, 2014	$8.05	$8.08	$7.73	$8.02
Dec 22, 2014 – Dec 26, 2014	$8.05	$8.19	$8.04	$8.15
Dec 29, 2014 – Jan 2, 2015	$8.14	$8.26	$7.99	$8.11
Jan 5, 2015 – Jan 9, 2015	$7.98	$8.18	$7.96	$7.98
Jan 12, 2015 – Jan 16, 2015	$7.96	$8.01	$7.79	$7.86
Jan 19, 2015 – Jan 23, 2015	$7.85	$7.89	$7.71	$7.82
Jan 26, 2015 – Jan 30, 2015	$7.81	$7.99	$7.77	$7.85
Feb 2, 2015 – Feb 6, 2015	$7.82	$7.91	$7.69	$7.77
Feb 9, 2015 – Feb 13, 2015	$7.78	$7.92	$7.72	$7.90
Feb 16, 2015 – Feb 20, 2015	$7.87	$8.05	$7.86	$8.00
Feb 23, 2015 – Feb 27, 2015	$8.02	$8.04	$7.88	$7.97
Mar 2, 2015 – Mar 6, 2015	$7.93	$8.08	$7.76	$7.78
Mar 9, 2015 – Mar 13, 2015	$7.81	$7.94	$7.80	$7.84
Mar 16, 2015 – Mar 20, 2015	$7.84	$8.17	$7.84	$8.17
Mar 23, 2015 – Mar 27, 2015	$8.17	$8.23	$8.02	$8.03
Mar 30, 2015 – Apr 2, 2015	$8.04	$8.13	$8.02	$8.08
Apr 6, 2015 – Apr 10, 2015	$8.08	$8.18	$8.06	$8.11
Apr 13, 2015 – Apr 17, 2015	$8.13	$8.25	$8.09	$8.20
Apr 20, 2015 – Apr 24, 2015	$8.20	$8.24	$8.13	$8.17
Apr 27, 2015 – May 1, 2015	$8.19	$8.21	$7.94	$8.01
May 4, 2015 – May 8, 2015	$8.02	$8.13	$7.91	$8.02
May 11, 2015 – May 15, 2015	$8.02	$8.14	$7.92	$8.13
May 18, 2015 – May 22, 2015	$8.11	$8.19	$8.10	$8.14
May 25, 2015 – May 29, 2015	$8.13	$8.17	$8.09	$8.15
Jun 1, 2015 – Jun 5, 2015	$8.17	$8.21	$7.89	$7.90
Jun 8, 2015 – Jun 12, 2015	$7.89	$8.05	$7.87	$8.00
Jun 15, 2015 – Jun 19, 2015	$7.99	$8.19	$7.91	$8.14
Jun 22, 2015 – Jun 26, 2015	$8.16	$8.19	$7.90	$7.91
Jun 29, 2015 – Jul 2, 2015	$7.88	$7.95	$7.74	$7.91
Jul 6, 2015 – Jul 10, 2015	$7.87	$8.21	$7.87	$8.11
Jul 13, 2015 – Jul 17, 2015	$8.12	$8.17	$8.01	$8.04
Jul 20, 2015 – Jul 24, 2015	$8.05	$8.07	$7.80	$7.82
Jul 27, 2015 – Jul 31, 2015	$7.77	$8.00	$7.77	$7.93
Aug 3, 2015 – Aug 7, 2015	$7.93	$7.94	$7.74	$7.74
Aug 10, 2015 – Aug 14, 2015	$7.74	$7.93	$7.72	$7.89
Aug 17, 2015 – Aug 21, 2015	$7.88	$7.94	$7.69	$7.69
Aug 24, 2015 – Aug 28, 2015	$7.40	$7.67	$6.09	$7.59
Aug 31, 2015 – Sep 4, 2015	$7.58	$7.58	$7.29	$7.34
Sep 7, 2015 – Sep 11, 2015	$7.40	$7.50	$7.32	$7.49
Sep 14, 2015 – Sep 18, 2015	$7.50	$7.62	$7.37	$7.55
Sep 21, 2015 – Sep 25, 2015	$7.53	$7.76	$7.52	$7.61
Sep 28, 2015 – Oct 2, 2015	$7.58	$7.59	$7.22	$7.46
Oct 5, 2015 – Oct 9, 2015	$7.47	$7.76	$7.47	$7.67
Oct 12, 2015 – Oct 16, 2015	$7.69	$7.76	$7.52	$7.66
Oct 19, 2015 – Oct 23, 2015	$7.66	$7.72	$7.60	$7.65
Oct 26, 2015 – Oct 30, 2015	$7.67	$7.68	$7.40	$7.49
Nov 2, 2015 – Nov 6, 2015	$7.49	$7.64	$7.33	$7.37
Nov 9, 2015 – Nov 13, 2015	$7.37	$7.52	$7.26	$7.43
Nov 16, 2015 – Nov 20, 2015	$7.41	$7.54	$7.37	$7.46
Nov 23, 2015 – Nov 27, 2015	$7.46	$7.57	$7.41	$7.57
Nov 30, 2015 – Dec 4, 2015	$7.58	$7.64	$7.36	$7.46
Dec 7, 2015 – Dec 11, 2015	$7.46	$7.46	$7.22	$7.26
Dec 14, 2015 – Dec 18, 2015	$7.25	$7.47	$6.68	$7.40
Dec 21, 2015 – Dec 24, 2015	$7.45	$7.61	$7.37	$7.56
Dec 28, 2015 – Dec 31, 2015	$7.54	$7.58	$7.36	$7.36
Jan 4, 2016 – Jan 8, 2016	$7.33	$7.75	$7.32	$7.34
Jan 11, 2016 – Jan 15, 2016	$7.36	$7.47	$6.76	$6.90
Jan 18, 2016 – Jan 22, 2016	$6.90	$6.91	$6.26	$6.69
Jan 25, 2016 – Jan 29, 2016	$6.69	$7.09	$6.44	$7.08
Feb 1, 2016 – Feb 5, 2016	$7.07	$7.32	$7.04	$7.15
Feb 8, 2016 – Feb 12, 2016	$7.10	$7.16	$6.88	$7.13
Feb 15, 2016 – Feb 19, 2016	$7.18	$7.46	$7.14	$7.31
Feb 22, 2016 – Feb 26, 2016	$7.33	$7.71	$7.30	$7.61
Feb 29, 2016 – Mar 4, 2016	$7.61	$7.74	$7.50	$7.67
Mar 7, 2016 – Mar 11, 2016	$7.67	$7.76	$7.48	$7.65
Mar 14, 2016 – Mar 18, 2016	$7.65	$7.73	$7.50	$7.66
Mar 21, 2016 – Mar 24, 2016	$7.67	$7.80	$7.50	$7.63
Mar 28, 2016 – Apr 1, 2016	$7.64	$7.87	$7.54	$7.85
Apr 4, 2016 – Apr 8, 2016	$7.86	$7.89	$7.77	$7.87
Apr 11, 2016 – Apr 15, 2016	$7.84	$7.94	$7.77	$7.78
Apr 18, 2016 – Apr 22, 2016	$7.79	$7.88	$7.69	$7.72
Apr 25, 2016 – Apr 29, 2016	$7.73	$7.95	$7.71	$7.93
May 2, 2016 – May 6, 2016	$7.94	$8.13	$7.68	$8.13
May 9, 2016 – May 13, 2016	$8.13	$8.25	$8.09	$8.11
May 16, 2016 – May 20, 2016	$8.11	$8.21	$7.90	$8.04
May 23, 2016 – May 27, 2016	$8.07	$8.28	$8.03	$8.25
May 30, 2016 – Jun 3, 2016	$8.22	$8.38	$8.19	$8.33
Jun 6, 2016 – Jun 10, 2016	$8.36	$8.47	$8.28	$8.44
Jun 13, 2016 – Jun 17, 2016	$8.45	$8.45	$8.23	$8.34
Jun 20, 2016 – Jun 24, 2016	$8.35	$8.40	$8.07	$8.26
Jun 27, 2016 – Jul 1, 2016	$8.22	$8.65	$8.07	$8.59
Jul 4, 2016 – Jul 8, 2016	$8.61	$8.74	$8.52	$8.62
Jul 11, 2016 – Jul 15, 2016	$8.62	$8.74	$8.57	$8.61
Jul 18, 2016 – Jul 22, 2016	$8.63	$8.91	$8.62	$8.85
Jul 25, 2016 – Jul 29, 2016	$8.87	$8.94	$8.74	$8.88
Aug 1, 2016 – Aug 5, 2016	$8.89	$9.29	$8.81	$9.25
Aug 8, 2016 – Aug 12, 2016	$9.27	$9.28	$9.12	$9.16
Aug 15, 2016 – Aug 19, 2016	$9.17	$9.22	$8.91	$9.13
Aug 22, 2016 – Aug 26, 2016	$9.13	$9.27	$8.99	$9.00
Aug 29, 2016 – Sep 2, 2016	$9.01	$9.22	$8.98	$9.20
Sep 5, 2016 – Sep 9, 2016	$9.13	$9.26	$8.89	$8.90
Sep 12, 2016 – Sep 16, 2016	$8.86	$8.98	$8.76	$8.80
Sep 19, 2016 – Sep 23, 2016	$8.84	$9.16	$8.84	$9.07
Sep 26, 2016 – Sep 30, 2016	$9.07	$9.21	$8.98	$9.07
Oct 3, 2016 – Oct 7, 2016	$9.09	$9.10	$8.53	$8.59
Oct 10, 2016 – Oct 14, 2016	$8.60	$8.90	$8.60	$8.75
Oct 17, 2016 – Oct 21, 2016	$8.77	$8.88	$8.69	$8.84
Oct 24, 2016 – Oct 28, 2016	$8.87	$9.06	$8.80	$8.86
Oct 31, 2016 – Nov 4, 2016	$8.85	$9.00	$8.70	$8.95
Nov 7, 2016 – Nov 11, 2016	$9.03	$9.08	$8.76	$8.89
Nov 14, 2016 – Nov 18, 2016	$8.90	$9.29	$8.87	$9.27
Nov 21, 2016 – Nov 25, 2016	$9.33	$9.53	$9.31	$9.45
Nov 28, 2016 – Dec 2, 2016	$9.45	$9.65	$9.23	$9.28
Dec 5, 2016 – Dec 9, 2016	$9.26	$9.76	$9.26	$9.72
Dec 12, 2016 – Dec 16, 2016	$9.71	$9.75	$9.13	$9.35
Dec 19, 2016 – Dec 23, 2016	$9.39	$9.66	$9.39	$9.51
Dec 26, 2016 – Dec 30, 2016	$9.51	$9.56	$9.41	$9.49
Jan 2, 2017 – Jan 6, 2017	$9.51	$9.90	$9.49	$9.88
Jan 9, 2017 – Jan 13, 2017	$9.87	$9.87	$9.61	$9.74
Jan 16, 2017 – Jan 20, 2017	$9.78	$9.83	$9.68	$9.80
Jan 23, 2017 – Jan 27, 2017	$9.83	$9.89	$9.73	$9.79
Jan 30, 2017 – Feb 3, 2017	$9.77	$9.99	$9.54	$9.94
Feb 6, 2017 – Feb 10, 2017	$9.95	$10.07	$9.89	$10.03
Feb 13, 2017 – Feb 17, 2017	$10.06	$10.12	$9.85	$9.93
Feb 20, 2017 – Feb 24, 2017	$9.98	$10.05	$9.89	$10.00
Feb 27, 2017 – Mar 3, 2017	$9.98	$10.12	$9.96	$10.08
Mar 6, 2017 – Mar 10, 2017	$10.05	$10.09	$9.79	$9.94
Mar 13, 2017 – Mar 17, 2017	$9.96	$10.08	$9.82	$10.06
Mar 20, 2017 – Mar 24, 2017	$10.10	$10.18	$9.98	$10.04
Mar 27, 2017 – Mar 31, 2017	$10.07	$10.34	$9.98	$10.30
Apr 3, 2017 – Apr 7, 2017	$10.30	$10.42	$10.23	$10.30
Apr 10, 2017 – Apr 13, 2017	$10.30	$10.43	$10.27	$10.38
Apr 17, 2017 – Apr 21, 2017	$10.37	$10.47	$10.29	$10.42
Apr 24, 2017 – Apr 28, 2017	$10.44	$10.87	$10.37	$10.60
May 1, 2017 – May 5, 2017	$10.63	$10.72	$9.95	$10.10
May 8, 2017 – May 12, 2017	$10.18	$10.35	$10.10	$10.29
May 15, 2017 – May 19, 2017	$10.30	$10.42	$10.27	$10.36
May 22, 2017 – May 26, 2017	$10.37	$10.71	$10.36	$10.62
May 29, 2017 – Jun 2, 2017	$10.60	$10.77	$10.46	$10.62
Jun 5, 2017 – Jun 9, 2017	$10.61	$10.80	$10.46	$10.79
Jun 12, 2017 – Jun 16, 2017	$10.81	$10.95	$10.71	$10.94
Jun 19, 2017 – Jun 23, 2017	$10.97	$11.05	$10.82	$10.90
Jun 26, 2017 – Jun 30, 2017	$10.92	$11.03	$10.85	$10.95
Jul 3, 2017 – Jul 7, 2017	$10.97	$11.18	$10.97	$11.02
Jul 10, 2017 – Jul 14, 2017	$11.02	$11.30	$10.96	$11.29
Jul 17, 2017 – Jul 21, 2017	$11.31	$11.32	$10.94	$11.16
Jul 24, 2017 – Jul 28, 2017	$11.19	$11.20	$10.99	$11.04
Jul 31, 2017 – Aug 4, 2017	$11.08	$11.43	$11.03	$11.38
Aug 7, 2017 – Aug 11, 2017	$11.39	$11.55	$11.33	$11.50
Aug 14, 2017 – Aug 18, 2017	$11.54	$11.62	$11.48	$11.55
Aug 21, 2017 – Aug 25, 2017	$11.54	$11.61	$11.39	$11.42
Aug 28, 2017 – Sep 1, 2017	$11.44	$11.53	$11.30	$11.49
Sep 4, 2017 – Sep 8, 2017	$11.51	$11.52	$11.26	$11.32
Sep 11, 2017 – Sep 15, 2017	$11.31	$11.50	$11.29	$11.38
Sep 18, 2017 – Sep 22, 2017	$11.40	$11.56	$11.36	$11.55
Sep 25, 2017 – Sep 29, 2017	$11.57	$11.74	$11.49	$11.70
Oct 2, 2017 – Oct 6, 2017	$11.73	$11.83	$11.54	$11.55
Oct 9, 2017 – Oct 13, 2017	$11.57	$11.69	$11.54	$11.69
Oct 16, 2017 – Oct 20, 2017	$11.71	$11.76	$11.62	$11.65
Oct 23, 2017 – Oct 27, 2017	$11.64	$11.64	$11.06	$11.22
Oct 30, 2017 – Nov 3, 2017	$11.20	$11.26	$10.35	$10.67
Nov 6, 2017 – Nov 10, 2017	$10.64	$10.65	$10.33	$10.39
Nov 13, 2017 – Nov 17, 2017	$10.42	$10.82	$10.39	$10.69
Nov 20, 2017 – Nov 24, 2017	$10.70	$10.98	$10.69	$10.87
Nov 27, 2017 – Dec 1, 2017	$10.87	$10.90	$10.56	$10.74
Dec 4, 2017 – Dec 8, 2017	$10.82	$10.86	$10.69	$10.77
Dec 11, 2017 – Dec 15, 2017	$10.78	$11.01	$10.59	$10.97
Dec 18, 2017 – Dec 22, 2017	$11.00	$11.07	$10.65	$10.78
Dec 25, 2017 – Dec 29, 2017	$10.81	$11.03	$10.79	$10.85
Jan 1, 2018 – Jan 5, 2018	$10.84	$10.87	$10.60	$10.70
Jan 8, 2018 – Jan 12, 2018	$10.70	$10.77	$10.39	$10.68
Jan 15, 2018 – Jan 19, 2018	$10.73	$10.74	$10.35	$10.42
Jan 22, 2018 – Jan 26, 2018	$10.46	$10.52	$10.13	$10.18
Jan 29, 2018 – Feb 2, 2018	$10.15	$10.17	$9.56	$9.57
Feb 5, 2018 – Feb 9, 2018	$9.51	$9.70	$9.20	$9.49
Feb 12, 2018 – Feb 16, 2018	$9.54	$10.27	$9.47	$10.16
Feb 19, 2018 – Feb 23, 2018	$10.15	$10.20	$9.92	$10.07
Feb 26, 2018 – Mar 2, 2018	$10.12	$10.16	$9.71	$9.89
Mar 5, 2018 – Mar 9, 2018	$9.88	$10.28	$9.86	$10.27
Mar 12, 2018 – Mar 16, 2018	$10.31	$10.57	$10.27	$10.46
Mar 19, 2018 – Mar 23, 2018	$10.44	$10.45	$10.17	$10.18
Mar 26, 2018 – Mar 29, 2018	$10.28	$10.63	$10.19	$10.60
Apr 2, 2018 – Apr 6, 2018	$10.59	$10.62	$10.43	$10.54
Apr 9, 2018 – Apr 13, 2018	$10.60	$10.64	$10.36	$10.44
Apr 16, 2018 – Apr 20, 2018	$10.48	$10.64	$10.41	$10.51
Apr 23, 2018 – Apr 27, 2018	$10.55	$10.68	$10.47	$10.65
Apr 30, 2018 – May 4, 2018	$10.68	$10.79	$10.42	$10.75
May 7, 2018 – May 11, 2018	$10.75	$10.90	$10.50	$10.77
May 14, 2018 – May 18, 2018	$10.79	$10.86	$10.74	$10.84
May 21, 2018 – May 25, 2018	$10.85	$10.98	$10.80	$10.88
May 28, 2018 – Jun 1, 2018	$10.86	$11.05	$10.83	$10.95
Jun 4, 2018 – Jun 8, 2018	$11.00	$11.06	$10.92	$11.03
Jun 11, 2018 – Jun 15, 2018	$11.03	$11.10	$10.85	$10.91
Jun 18, 2018 – Jun 22, 2018	$10.91	$11.11	$10.91	$11.03
Jun 25, 2018 – Jun 29, 2018	$11.04	$11.18	$10.78	$10.96
Jul 2, 2018 – Jul 6, 2018	$10.94	$11.29	$10.93	$11.19
Jul 9, 2018 – Jul 13, 2018	$11.22	$11.29	$11.16	$11.20
Jul 16, 2018 – Jul 20, 2018	$11.23	$11.32	$11.18	$11.24
Jul 23, 2018 – Jul 27, 2018	$11.21	$11.41	$11.17	$11.37
Jul 30, 2018 – Aug 3, 2018	$11.36	$11.77	$11.09	$11.09
Aug 6, 2018 – Aug 10, 2018	$11.09	$11.10	$10.78	$10.93
Aug 13, 2018 – Aug 17, 2018	$10.95	$11.18	$10.89	$11.14
Aug 20, 2018 – Aug 24, 2018	$11.14	$11.25	$11.03	$11.07
Aug 27, 2018 – Aug 31, 2018	$11.07	$11.15	$11.01	$11.07
Sep 3, 2018 – Sep 7, 2018	$11.09	$11.24	$11.03	$11.23
Sep 10, 2018 – Sep 14, 2018	$11.24	$11.30	$11.05	$11.11
Sep 17, 2018 – Sep 21, 2018	$11.10	$11.13	$10.87	$11.01
Sep 24, 2018 – Sep 28, 2018	$11.03	$11.06	$10.77	$10.91
Oct 1, 2018 – Oct 5, 2018	$10.91	$10.94	$10.66	$10.69
Oct 8, 2018 – Oct 12, 2018	$10.69	$10.87	$10.21	$10.27
Oct 15, 2018 – Oct 19, 2018	$10.29	$10.55	$10.29	$10.44
Oct 22, 2018 – Oct 26, 2018	$10.45	$10.50	$10.17	$10.21
Oct 29, 2018 – Nov 2, 2018	$10.24	$10.41	$10.17	$10.20
Nov 5, 2018 – Nov 9, 2018	$10.24	$10.62	$10.11	$10.60
Nov 12, 2018 – Nov 16, 2018	$10.60	$10.69	$10.38	$10.54
Nov 19, 2018 – Nov 23, 2018	$10.52	$10.58	$10.35	$10.44
Nov 26, 2018 – Nov 30, 2018	$10.50	$10.76	$10.44	$10.76
Dec 3, 2018 – Dec 7, 2018	$10.78	$10.79	$10.41	$10.63
Dec 10, 2018 – Dec 14, 2018	$10.61	$10.66	$10.32	$10.36
Dec 17, 2018 – Dec 21, 2018	$10.41	$10.51	$9.80	$9.81
Dec 24, 2018 – Dec 28, 2018	$9.80	$10.48	$9.50	$10.40
Dec 31, 2018 – Jan 4, 2019	$10.39	$10.55	$10.06	$10.49
Jan 7, 2019 – Jan 11, 2019	$10.49	$10.80	$10.47	$10.78
Jan 14, 2019 – Jan 18, 2019	$10.76	$10.96	$10.73	$10.85
Jan 21, 2019 – Jan 25, 2019	$10.85	$11.15	$10.85	$11.13
Jan 28, 2019 – Feb 1, 2019	$11.13	$11.32	$11.09	$11.30
Feb 4, 2019 – Feb 8, 2019	$11.29	$11.42	$11.21	$11.28
Feb 11, 2019 – Feb 15, 2019	$11.29	$11.40	$11.19	$11.31
Feb 18, 2019 – Feb 22, 2019	$11.32	$11.32	$11.04	$11.21
Feb 25, 2019 – Mar 1, 2019	$11.25	$11.31	$11.00	$11.11
Mar 4, 2019 – Mar 8, 2019	$11.10	$11.22	$11.01	$11.01
Mar 11, 2019 – Mar 15, 2019	$11.05	$11.22	$11.03	$11.14
Mar 18, 2019 – Mar 22, 2019	$11.18	$11.26	$11.01	$11.04
Mar 25, 2019 – Mar 29, 2019	$11.05	$11.43	$11.00	$11.43
Apr 1, 2019 – Apr 5, 2019	$11.42	$11.60	$11.38	$11.57
Apr 8, 2019 – Apr 12, 2019	$11.58	$11.63	$11.50	$11.63
Apr 15, 2019 – Apr 18, 2019	$11.63	$11.68	$11.57	$11.62
Apr 22, 2019 – Apr 26, 2019	$11.63	$11.84	$11.58	$11.79
Apr 29, 2019 – May 3, 2019	$11.79	$11.86	$11.60	$11.74
May 6, 2019 – May 10, 2019	$11.65	$11.77	$11.32	$11.66
May 13, 2019 – May 17, 2019	$11.57	$11.62	$11.40	$11.47
May 20, 2019 – May 24, 2019	$11.46	$11.56	$11.34	$11.54
May 27, 2019 – May 31, 2019	$11.56	$11.56	$10.93	$11.07
Jun 3, 2019 – Jun 7, 2019	$11.08	$11.40	$11.08	$11.24
Jun 10, 2019 – Jun 14, 2019	$11.24	$11.35	$11.14	$11.35
Jun 17, 2019 – Jun 21, 2019	$11.35	$11.40	$11.16	$11.35
Jun 24, 2019 – Jun 28, 2019	$11.39	$11.69	$11.33	$11.61
Jul 1, 2019 – Jul 5, 2019	$11.68	$11.76	$11.53	$11.72
Jul 8, 2019 – Jul 12, 2019	$11.71	$11.78	$11.66	$11.71
Jul 15, 2019 – Jul 19, 2019	$11.77	$11.77	$11.60	$11.66
Jul 22, 2019 – Jul 26, 2019	$11.68	$11.78	$11.63	$11.72
Jul 29, 2019 – Aug 2, 2019	$11.74	$11.79	$11.48	$11.53
Aug 5, 2019 – Aug 9, 2019	$11.48	$12.08	$11.20	$12.03
Aug 12, 2019 – Aug 16, 2019	$12.03	$12.03	$11.51	$11.80
Aug 19, 2019 – Aug 23, 2019	$11.88	$11.95	$11.68	$11.71
Aug 26, 2019 – Aug 30, 2019	$11.76	$11.79	$11.49	$11.59
Sep 2, 2019 – Sep 6, 2019	$11.58	$11.84	$11.50	$11.76
Sep 9, 2019 – Sep 13, 2019	$11.78	$12.02	$11.78	$11.97
Sep 16, 2019 – Sep 20, 2019	$11.97	$12.17	$11.86	$12.06
Sep 23, 2019 – Sep 27, 2019	$12.06	$12.39	$12.06	$12.29
Sep 30, 2019 – Oct 4, 2019	$12.30	$12.35	$12.01	$12.33
Oct 7, 2019 – Oct 11, 2019	$12.33	$12.62	$12.24	$12.54
Oct 14, 2019 – Oct 18, 2019	$12.54	$12.63	$12.42	$12.54
Oct 21, 2019 – Oct 25, 2019	$12.58	$12.71	$12.53	$12.53
Oct 28, 2019 – Nov 1, 2019	$12.56	$12.71	$12.46	$12.66
Nov 4, 2019 – Nov 8, 2019	$12.67	$12.85	$12.46	$12.82
Nov 11, 2019 – Nov 15, 2019	$12.82	$12.87	$12.70	$12.79
Nov 18, 2019 – Nov 22, 2019	$12.77	$12.84	$12.56	$12.66
Nov 25, 2019 – Nov 29, 2019	$12.69	$12.75	$12.64	$12.73
Dec 2, 2019 – Dec 6, 2019	$12.76	$12.81	$12.64	$12.73
Dec 9, 2019 – Dec 13, 2019	$12.72	$12.91	$12.71	$12.89
Dec 16, 2019 – Dec 20, 2019	$12.93	$13.14	$12.88	$13.14
Dec 23, 2019 – Dec 27, 2019	$13.14	$13.30	$12.95	$13.16
Dec 30, 2019 – Jan 3, 2020	$13.21	$13.22	$12.90	$13.12
Jan 6, 2020 – Jan 10, 2020	$13.11	$13.16	$12.98	$13.09
Jan 13, 2020 – Jan 17, 2020	$13.09	$13.48	$13.09	$13.43
Jan 20, 2020 – Jan 24, 2020	$13.43	$13.55	$13.38	$13.43
Jan 27, 2020 – Jan 31, 2020	$13.41	$13.51	$13.22	$13.29
Feb 3, 2020 – Feb 7, 2020	$13.28	$13.43	$13.24	$13.31
Feb 10, 2020 – Feb 14, 2020	$13.30	$13.43	$13.15	$13.43
Feb 17, 2020 – Feb 21, 2020	$13.38	$13.79	$13.33	$13.46
Feb 24, 2020 – Feb 28, 2020	$13.30	$13.33	$11.88	$12.32
Mar 2, 2020 – Mar 6, 2020	$12.39	$13.06	$12.27	$12.61
Mar 9, 2020 – Mar 13, 2020	$12.15	$12.53	$9.94	$10.35
Mar 16, 2020 – Mar 20, 2020	$9.20	$10.19	$2.56	$6.14
Mar 23, 2020 – Mar 27, 2020	$5.96	$6.13	$0.55	$3.17
Mar 30, 2020 – Apr 3, 2020	$3.34	$3.36	$1.91	$2.08
Apr 6, 2020 – Apr 9, 2020	$2.37	$4.64	$2.10	$3.78
Apr 13, 2020 – Apr 17, 2020	$3.93	$4.01	$2.97	$3.39
Apr 20, 2020 – Apr 24, 2020	$3.24	$3.35	$2.80	$2.99
Apr 27, 2020 – May 1, 2020	$3.05	$3.79	$2.94	$3.20
May 4, 2020 – May 8, 2020	$3.15	$3.47	$3.02	$3.11
May 11, 2020 – May 15, 2020	$3.12	$3.12	$2.53	$2.86
May 18, 2020 – May 22, 2020	$3.05	$3.25	$2.92	$3.17
May 25, 2020 – May 29, 2020	$3.29	$3.63	$3.22	$3.22
Jun 1, 2020 – Jun 5, 2020	$3.21	$6.49	$3.20	$5.40
Jun 8, 2020 – Jun 12, 2020	$6.23	$7.05	$3.91	$4.98
Jun 15, 2020 – Jun 19, 2020	$4.59	$5.93	$4.46	$4.84
Jun 22, 2020 – Jun 26, 2020	$4.80	$4.87	$4.25	$4.39
Jun 29, 2020 – Jul 2, 2020	$4.46	$5.11	$4.39	$4.79
Jul 6, 2020 – Jul 10, 2020	$4.86	$4.96	$4.25	$4.73
Jul 13, 2020 – Jul 17, 2020	$4.64	$5.19	$4.42	$4.98
Jul 20, 2020 – Jul 24, 2020	$4.90	$5.25	$4.77	$4.92
Jul 27, 2020 – Jul 31, 2020	$4.92	$5.23	$4.86	$5.02
Aug 3, 2020 – Aug 7, 2020	$4.96	$5.58	$4.87	$5.38
Aug 10, 2020 – Aug 14, 2020	$5.41	$6.08	$5.27	$5.44
Aug 17, 2020 – Aug 21, 2020	$5.43	$5.45	$5.05	$5.09
Aug 24, 2020 – Aug 28, 2020	$5.12	$5.51	$5.06	$5.38
Aug 31, 2020 – Sep 4, 2020	$5.34	$5.37	$4.92	$5.15
Sep 7, 2020 – Sep 11, 2020	$5.05	$5.31	$4.99	$5.21
Sep 14, 2020 – Sep 18, 2020	$5.16	$5.58	$5.11	$5.32
Sep 21, 2020 – Sep 25, 2020	$5.40	$5.45	$4.88	$5.07
Sep 28, 2020 – Oct 2, 2020	$5.13	$5.36	$5.02	$5.36
Oct 5, 2020 – Oct 9, 2020	$5.28	$5.51	$5.22	$5.47
Oct 12, 2020 – Oct 16, 2020	$5.43	$5.76	$5.40	$5.53
Oct 19, 2020 – Oct 23, 2020	$5.53	$5.69	$5.30	$5.59
Oct 26, 2020 – Oct 30, 2020	$5.48	$5.57	$5.07	$5.38
Nov 2, 2020 – Nov 6, 2020	$5.47	$6.20	$5.34	$5.80
Nov 9, 2020 – Nov 13, 2020	$6.23	$6.58	$5.97	$6.37
Nov 16, 2020 – Nov 20, 2020	$6.39	$7.21	$6.37	$6.88
Nov 23, 2020 – Nov 27, 2020	$6.94	$7.57	$6.94	$7.28
Nov 30, 2020 – Dec 4, 2020	$7.25	$7.43	$6.96	$7.38
Dec 7, 2020 – Dec 11, 2020	$7.28	$7.46	$7.16	$7.30
Dec 14, 2020 – Dec 18, 2020	$7.38	$7.79	$7.24	$7.40
Dec 21, 2020 – Dec 24, 2020	$7.38	$7.75	$7.23	$7.57
Dec 28, 2020 – Dec 31, 2020	$7.67	$7.90	$7.40	$7.56
Jan 4, 2021 – Jan 8, 2021	$7.58	$7.58	$7.15	$7.38
Jan 11, 2021 – Jan 15, 2021	$7.31	$7.50	$7.13	$7.29
Jan 18, 2021 – Jan 22, 2021	$7.31	$7.65	$7.18	$7.52
Jan 25, 2021 – Jan 29, 2021	$7.43	$7.84	$7.01	$7.07
Feb 1, 2021 – Feb 5, 2021	$7.15	$7.75	$7.07	$7.71
Feb 8, 2021 – Feb 12, 2021	$7.73	$7.90	$7.59	$7.67
Feb 15, 2021 – Feb 19, 2021	$7.69	$7.86	$7.42	$7.83
Feb 22, 2021 – Feb 26, 2021	$7.79	$8.29	$7.52	$7.81
Mar 1, 2021 – Mar 5, 2021	$7.99	$8.14	$7.36	$7.85
Mar 8, 2021 – Mar 12, 2021	$7.85	$8.49	$7.81	$8.32
Mar 15, 2021 – Mar 19, 2021	$8.37	$8.47	$7.93	$8.12
Mar 22, 2021 – Mar 26, 2021	$8.12	$8.20	$7.63	$8.06
Mar 29, 2021 – Apr 1, 2021	$7.99	$8.35	$7.83	$8.35
Apr 5, 2021 – Apr 9, 2021	$8.39	$8.43	$8.09	$8.23
Apr 12, 2021 – Apr 16, 2021	$8.23	$8.73	$8.15	$8.51
Apr 19, 2021 – Apr 23, 2021	$8.47	$8.59	$8.09	$8.55
Apr 26, 2021 – Apr 30, 2021	$8.59	$8.79	$8.51	$8.71
May 3, 2021 – May 7, 2021	$8.81	$8.83	$8.43	$8.59
May 10, 2021 – May 14, 2021	$8.65	$8.71	$8.13	$8.67
May 17, 2021 – May 21, 2021	$8.61	$8.84	$8.49	$8.73
May 24, 2021 – May 28, 2021	$8.73	$8.81	$8.55	$8.65
May 31, 2021 – Jun 4, 2021	$8.65	$8.79	$8.57	$8.77
Jun 7, 2021 – Jun 11, 2021	$8.78	$9.70	$8.74	$9.24
Jun 14, 2021 – Jun 18, 2021	$9.22	$9.56	$8.88	$9.06
Jun 21, 2021 – Jun 25, 2021	$9.14	$9.66	$9.10	$9.42
Jun 28, 2021 – Jul 2, 2021	$9.50	$9.50	$9.18	$9.28
Jul 5, 2021 – Jul 9, 2021	$9.30	$9.58	$8.84	$9.56
Jul 12, 2021 – Jul 16, 2021	$9.58	$9.60	$8.98	$9.26
Jul 19, 2021 – Jul 23, 2021	$9.10	$9.56	$8.85	$9.22
Jul 26, 2021 – Jul 30, 2021	$9.26	$9.68	$9.22	$9.44
Aug 2, 2021 – Aug 6, 2021	$9.50	$9.68	$9.12	$9.38
Aug 9, 2021 – Aug 13, 2021	$9.34	$9.48	$9.16	$9.36
Aug 16, 2021 – Aug 20, 2021	$9.30	$9.40	$8.97	$9.28
Aug 23, 2021 – Aug 27, 2021	$9.45	$9.76	$9.42	$9.74
Aug 30, 2021 – Sep 3, 2021	$9.74	$9.80	$9.54	$9.62
Sep 6, 2021 – Sep 10, 2021	$9.67	$9.68	$9.26	$9.26
Sep 13, 2021 – Sep 17, 2021	$9.28	$9.44	$9.18	$9.38
Sep 20, 2021 – Sep 24, 2021	$9.28	$9.65	$9.14	$9.54
Sep 27, 2021 – Oct 1, 2021	$9.56	$9.70	$9.40	$9.52
Oct 4, 2021 – Oct 8, 2021	$9.50	$9.68	$9.35	$9.50
Oct 11, 2021 – Oct 15, 2021	$9.50	$9.77	$9.50	$9.60
Oct 18, 2021 – Oct 22, 2021	$9.60	$9.78	$9.54	$9.60
Oct 25, 2021 – Oct 29, 2021	$9.60	$9.66	$9.25	$9.31
Nov 1, 2021 – Nov 5, 2021	$9.31	$9.62	$9.15	$9.60
Nov 8, 2021 – Nov 12, 2021	$9.49	$9.60	$9.31	$9.33
Nov 15, 2021 – Nov 19, 2021	$9.35	$9.38	$8.93	$9.10
Nov 22, 2021 – Nov 26, 2021	$9.13	$9.36	$8.87	$9.10
Nov 29, 2021 – Dec 3, 2021	$9.10	$9.31	$8.71	$9.19
Dec 6, 2021 – Dec 10, 2021	$9.22	$9.83	$9.16	$9.48
Dec 13, 2021 – Dec 17, 2021	$9.45	$9.62	$9.17	$9.25
Dec 20, 2021 – Dec 23, 2021	$9.10	$9.72	$8.83	$9.64
Dec 27, 2021 – Dec 31, 2021	$9.58	$9.79	$9.50	$9.65
Jan 3, 2022 – Jan 7, 2022	$9.65	$9.88	$9.60	$9.77
Jan 10, 2022 – Jan 14, 2022	$9.78	$9.98	$9.67	$9.77
Jan 17, 2022 – Jan 21, 2022	$9.77	$9.86	$9.31	$9.31
Jan 24, 2022 – Jan 28, 2022	$9.11	$9.76	$8.90	$9.58
Jan 31, 2022 – Feb 4, 2022	$9.52	$9.94	$9.27	$9.46
Feb 7, 2022 – Feb 11, 2022	$9.43	$9.65	$9.14	$9.18
Feb 14, 2022 – Feb 18, 2022	$9.22	$9.44	$9.08	$9.31
Feb 21, 2022 – Feb 25, 2022	$9.24	$9.26	$8.04	$8.61
Feb 28, 2022 – Mar 4, 2022	$8.48	$8.67	$8.26	$8.46
Mar 7, 2022 – Mar 11, 2022	$8.40	$8.86	$8.23	$8.78
Mar 14, 2022 – Mar 18, 2022	$8.89	$9.08	$8.82	$8.97
Mar 21, 2022 – Mar 25, 2022	$9.06	$9.11	$8.74	$8.84
Mar 28, 2022 – Apr 1, 2022	$8.78	$9.01	$8.67	$8.74
Apr 4, 2022 – Apr 8, 2022	$8.71	$8.74	$8.01	$8.21
Apr 11, 2022 – Apr 14, 2022	$8.23	$8.31	$8.02	$8.14
Apr 18, 2022 – Apr 22, 2022	$8.13	$8.25	$7.37	$7.39
Apr 25, 2022 – Apr 29, 2022	$7.28	$7.98	$7.13	$7.74
May 2, 2022 – May 6, 2022	$7.74	$8.25	$7.67	$7.95
May 9, 2022 – May 13, 2022	$7.82	$7.89	$7.04	$7.29
May 16, 2022 – May 20, 2022	$7.29	$7.46	$7.02	$7.14
May 23, 2022 – May 27, 2022	$7.20	$7.37	$7.03	$7.30
May 30, 2022 – Jun 3, 2022	$7.32	$7.60	$7.25	$7.51
Jun 6, 2022 – Jun 10, 2022	$7.55	$7.68	$7.15	$7.20
Jun 13, 2022 – Jun 17, 2022	$7.08	$7.10	$5.28	$5.72
Jun 20, 2022 – Jun 24, 2022	$5.85	$6.35	$5.74	$6.31
Jun 27, 2022 – Jul 1, 2022	$6.37	$6.49	$5.95	$6.30
Jul 4, 2022 – Jul 8, 2022	$6.22	$6.53	$6.15	$6.36
Jul 11, 2022 – Jul 15, 2022	$6.33	$6.46	$6.14	$6.34
Jul 18, 2022 – Jul 22, 2022	$6.29	$6.60	$5.95	$6.46
Jul 25, 2022 – Jul 29, 2022	$6.46	$7.47	$6.43	$7.33
Aug 1, 2022 – Aug 5, 2022	$7.31	$7.46	$6.65	$6.79
Aug 8, 2022 – Aug 12, 2022	$6.85	$7.09	$6.66	$6.86
Aug 15, 2022 – Aug 19, 2022	$6.79	$6.85	$6.59	$6.63
Aug 22, 2022 – Aug 26, 2022	$6.55	$6.61	$6.41	$6.43
Aug 29, 2022 – Sep 2, 2022	$6.39	$6.40	$5.77	$6.01
Sep 5, 2022 – Sep 9, 2022	$6.07	$6.14	$5.89	$6.14
Sep 12, 2022 – Sep 16, 2022	$6.20	$6.24	$5.90	$6.22
Sep 19, 2022 – Sep 23, 2022	$6.15	$6.26	$5.39	$5.51
Sep 26, 2022 – Sep 30, 2022	$5.45	$5.51	$4.60	$4.62
Oct 3, 2022 – Oct 7, 2022	$4.70	$5.10	$4.40	$4.43
Oct 10, 2022 – Oct 14, 2022	$4.47	$5.20	$4.25	$4.99
Oct 17, 2022 – Oct 21, 2022	$5.08	$5.74	$5.00	$5.38
Oct 24, 2022 – Oct 28, 2022	$5.41	$5.98	$5.28	$5.95
Oct 31, 2022 – Nov 4, 2022	$5.96	$6.17	$5.48	$6.05
Nov 7, 2022 – Nov 11, 2022	$6.07	$6.70	$5.96	$6.65
Nov 14, 2022 – Nov 18, 2022	$6.60	$6.79	$6.25	$6.41
Nov 21, 2022 – Nov 25, 2022	$6.35	$6.61	$6.31	$6.60
Nov 28, 2022 – Dec 2, 2022	$6.54	$6.88	$6.30	$6.62
Dec 5, 2022 – Dec 9, 2022	$6.54	$6.86	$6.29	$6.71
Dec 12, 2022 – Dec 16, 2022	$6.75	$7.05	$6.37	$6.45
Dec 19, 2022 – Dec 23, 2022	$6.43	$6.47	$6.14	$6.26
Dec 26, 2022 – Dec 30, 2022	$6.25	$6.25	$5.94	$6.06
Jan 2, 2023 – Jan 6, 2023	$6.15	$6.59	$6.11	$6.41
Jan 9, 2023 – Jan 13, 2023	$6.49	$6.89	$6.19	$6.88
Jan 16, 2023 – Jan 20, 2023	$6.86	$7.04	$6.77	$7.02
Jan 23, 2023 – Jan 27, 2023	$7.02	$7.20	$6.90	$7.15
Jan 30, 2023 – Feb 3, 2023	$7.11	$7.62	$7.03	$7.42
Feb 6, 2023 – Feb 10, 2023	$7.36	$7.36	$6.78	$6.85
Feb 13, 2023 – Feb 17, 2023	$6.89	$6.97	$6.69	$6.77
Feb 20, 2023 – Feb 24, 2023	$6.67	$6.77	$6.43	$6.67
Feb 27, 2023 – Mar 3, 2023	$6.74	$6.78	$6.35	$6.53
Mar 6, 2023 – Mar 10, 2023	$6.52	$6.63	$5.78	$5.85
Mar 13, 2023 – Mar 17, 2023	$5.74	$6.04	$5.53	$5.54
Mar 20, 2023 – Mar 24, 2023	$5.58	$5.85	$5.31	$5.62
Mar 27, 2023 – Mar 31, 2023	$6.00	$6.34	$5.82	$6.33
Apr 3, 2023 – Apr 6, 2023	$6.30	$6.63	$6.21	$6.59
Apr 10, 2023 – Apr 14, 2023	$6.61	$6.63	$6.26	$6.34
Apr 17, 2023 – Apr 21, 2023	$6.32	$6.72	$6.29	$6.69
Apr 24, 2023 – Apr 28, 2023	$6.66	$6.88	$6.40	$6.82
May 1, 2023 – May 5, 2023	$6.82	$6.88	$6.30	$6.57
May 8, 2023 – May 12, 2023	$6.57	$6.70	$6.47	$6.50
May 15, 2023 – May 19, 2023	$6.52	$6.94	$6.43	$6.87
May 22, 2023 – May 26, 2023	$6.89	$7.11	$6.43	$6.75
May 29, 2023 – Jun 2, 2023	$6.79	$7.14	$6.64	$7.11
Jun 5, 2023 – Jun 9, 2023	$7.04	$7.28	$6.92	$7.18
Jun 12, 2023 – Jun 16, 2023	$7.19	$7.49	$7.19	$7.35
Jun 19, 2023 – Jun 23, 2023	$7.32	$7.35	$6.95	$6.97
Jun 26, 2023 – Jun 30, 2023	$6.96	$7.42	$6.95	$7.41
Jul 3, 2023 – Jul 7, 2023	$7.34	$7.41	$6.93	$7.08
Jul 10, 2023 – Jul 14, 2023	$7.08	$7.61	$7.06	$7.51
Jul 17, 2023 – Jul 21, 2023	$7.49	$7.72	$7.42	$7.60
Jul 24, 2023 – Jul 28, 2023	$7.63	$7.80	$7.55	$7.64
Jul 31, 2023 – Aug 4, 2023	$7.70	$7.70	$6.90	$7.11
Aug 7, 2023 – Aug 11, 2023	$7.14	$7.23	$6.96	$7.00
Aug 14, 2023 – Aug 18, 2023	$7.00	$7.02	$6.61	$6.77
Aug 21, 2023 – Aug 25, 2023	$6.82	$7.01	$6.65	$6.97
Aug 28, 2023 – Sep 1, 2023	$6.99	$7.32	$6.99	$7.21
Sep 4, 2023 – Sep 8, 2023	$7.17	$7.24	$7.02	$7.13
Sep 11, 2023 – Sep 15, 2023	$7.19	$7.23	$7.03	$7.18
Sep 18, 2023 – Sep 22, 2023	$7.18	$7.22	$6.59	$6.72
Sep 25, 2023 – Sep 29, 2023	$6.67	$6.73	$6.45	$6.56
Oct 2, 2023 – Oct 6, 2023	$6.49	$6.56	$5.77	$5.97
Oct 9, 2023 – Oct 13, 2023	$5.94	$6.54	$5.94	$6.26
Oct 16, 2023 – Oct 20, 2023	$6.27	$6.36	$5.88	$5.88
Oct 23, 2023 – Oct 27, 2023	$5.86	$6.02	$5.75	$5.94
Oct 30, 2023 – Nov 3, 2023	$6.00	$6.89	$5.93	$6.76
Nov 6, 2023 – Nov 10, 2023	$6.73	$6.81	$6.45	$6.66
Nov 13, 2023 – Nov 17, 2023	$6.58	$7.23	$6.54	$7.11
Nov 20, 2023 – Nov 24, 2023	$7.09	$7.27	$7.05	$7.12
Nov 27, 2023 – Dec 1, 2023	$7.09	$7.57	$7.07	$7.56
Dec 4, 2023 – Dec 8, 2023	$7.51	$7.58	$7.31	$7.49
Dec 11, 2023 – Dec 15, 2023	$7.47	$8.09	$7.43	$7.96
Dec 18, 2023 – Dec 22, 2023	$8.00	$8.13	$7.85	$8.01
Dec 25, 2023 – Dec 29, 2023	$8.03	$8.13	$7.94	$7.94
Jan 1, 2024 – Jan 5, 2024	$7.87	$7.95	$7.65	$7.84
Jan 8, 2024 – Jan 12, 2024	$7.82	$8.24	$7.82	$8.14
Jan 15, 2024 – Jan 19, 2024	$8.07	$8.11	$7.87	$8.08
Jan 22, 2024 – Jan 26, 2024	$8.16	$8.22	$7.95	$8.13
Jan 29, 2024 – Feb 2, 2024	$8.15	$8.22	$7.73	$7.82
Feb 5, 2024 – Feb 9, 2024	$7.72	$7.81	$7.49	$7.60
Feb 12, 2024 – Feb 16, 2024	$7.59	$7.79	$7.34	$7.65
Feb 19, 2024 – Feb 23, 2024	$7.60	$7.94	$7.52	$7.84
Feb 26, 2024 – Mar 1, 2024	$7.79	$7.96	$7.53	$7.91
Mar 4, 2024 – Mar 8, 2024	$7.92	$8.03	$7.76	$7.87
Mar 11, 2024 – Mar 15, 2024	$7.88	$8.10	$7.80	$8.00
Mar 18, 2024 – Mar 22, 2024	$8.03	$8.25	$7.82	$8.11
Mar 25, 2024 – Mar 28, 2024	$8.13	$8.29	$7.98	$8.29
Apr 1, 2024 – Apr 5, 2024	$8.29	$8.29	$7.94	$8.01
Apr 8, 2024 – Apr 12, 2024	$8.06	$8.17	$7.71	$7.79
Apr 15, 2024 – Apr 19, 2024	$7.85	$7.89	$7.41	$7.58
Apr 22, 2024 – Apr 26, 2024	$7.60	$7.87	$7.58	$7.80
Apr 29, 2024 – May 3, 2024	$7.83	$8.11	$7.70	$7.96
May 6, 2024 – May 10, 2024	$7.70	$7.99	$7.69	$7.88
May 13, 2024 – May 17, 2024	$7.91	$8.02	$7.79	$8.01
May 20, 2024 – May 24, 2024	$8.00	$8.02	$7.66	$7.77
May 27, 2024 – May 31, 2024	$7.82	$7.82	$7.51	$7.78
Jun 3, 2024 – Jun 7, 2024	$7.86	$7.87	$7.60	$7.62
Jun 10, 2024 – Jun 14, 2024	$7.56	$7.93	$7.51	$7.89
Jun 17, 2024 – Jun 21, 2024	$7.85	$8.03	$7.84	$7.97
Jun 24, 2024 – Jun 28, 2024	$7.96	$8.05	$7.83	$7.99
Jul 1, 2024 – Jul 5, 2024	$7.96	$8.00	$7.80	$7.93
Jul 8, 2024 – Jul 12, 2024	$7.94	$8.58	$7.91	$8.50
Jul 15, 2024 – Jul 19, 2024	$8.53	$8.87	$8.49	$8.55
Jul 22, 2024 – Jul 26, 2024	$8.61	$8.71	$8.22	$8.38
Jul 29, 2024 – Aug 2, 2024	$8.42	$8.63	$8.01	$8.13
Aug 5, 2024 – Aug 9, 2024	$7.82	$8.84	$7.67	$8.75
Aug 12, 2024 – Aug 16, 2024	$8.77	$8.96	$8.55	$8.91
Aug 19, 2024 – Aug 23, 2024	$8.95	$9.11	$8.85	$9.06
Aug 26, 2024 – Aug 30, 2024	$9.14	$9.41	$9.05	$9.40
Sep 2, 2024 – Sep 6, 2024	$9.35	$9.40	$9.16	$9.21
Sep 9, 2024 – Sep 13, 2024	$9.26	$9.79	$9.20	$9.78
Sep 16, 2024 – Sep 20, 2024	$9.85	$10.10	$9.75	$9.77
Sep 23, 2024 – Sep 27, 2024	$9.82	$9.84	$9.58	$9.67
Sep 30, 2024 – Oct 4, 2024	$9.62	$9.85	$9.31	$9.43
Oct 7, 2024 – Oct 11, 2024	$9.44	$9.49	$9.25	$9.43
Oct 14, 2024 – Oct 18, 2024	$9.46	$9.87	$9.43	$9.75
Oct 21, 2024 – Oct 25, 2024	$9.75	$9.75	$9.27	$9.41
Oct 28, 2024 – Nov 1, 2024	$9.44	$9.84	$9.31	$9.40
Nov 4, 2024 – Nov 8, 2024	$9.39	$9.72	$8.77	$8.89
Nov 11, 2024 – Nov 15, 2024	$8.91	$9.01	$8.46	$8.52
Nov 18, 2024 – Nov 22, 2024	$8.49	$8.62	$8.33	$8.62
Nov 25, 2024 – Nov 29, 2024	$8.69	$8.76	$8.53	$8.58
Dec 2, 2024 – Dec 6, 2024	$8.57	$8.64	$8.41	$8.48
Dec 9, 2024 – Dec 13, 2024	$8.48	$8.57	$8.23	$8.35
Dec 16, 2024 – Dec 20, 2024	$8.36	$8.51	$7.79	$8.02
Dec 23, 2024 – Dec 27, 2024	$7.99	$8.19	$7.95	$8.05
Dec 30, 2024 – Jan 3, 2025	$8.00	$8.31	$7.84	$8.26
Jan 6, 2025 – Jan 10, 2025	$8.26	$8.27	$7.60	$7.63
Jan 13, 2025 – Jan 17, 2025	$7.68	$8.16	$7.48	$8.07
Jan 20, 2025 – Jan 24, 2025	$8.08	$8.25	$8.02	$8.14
Jan 27, 2025 – Jan 31, 2025	$8.16	$8.45	$8.04	$8.39
Feb 3, 2025 – Feb 7, 2025	$8.23	$8.64	$8.21	$8.55
Feb 10, 2025 – Feb 14, 2025	$8.56	$8.64	$8.35	$8.51
Feb 17, 2025 – Feb 21, 2025	$8.53	$8.57	$7.99	$8.23
Feb 24, 2025 – Feb 28, 2025	$8.24	$8.56	$8.20	$8.50
Mar 3, 2025 – Mar 7, 2025	$8.48	$8.82	$8.16	$8.73
Mar 10, 2025 – Mar 14, 2025	$8.71	$8.85	$8.42	$8.70
Mar 17, 2025 – Mar 21, 2025	$8.66	$8.86	$8.63	$8.69
Mar 24, 2025 – Mar 28, 2025	$8.76	$8.80	$8.34	$8.44
Mar 31, 2025 – Apr 4, 2025	$8.39	$8.60	$7.86	$7.93
Apr 7, 2025 – Apr 11, 2025	$7.66	$8.02	$6.50	$6.76
Apr 14, 2025 – Apr 17, 2025	$6.95	$7.47	$6.95	$7.43
Apr 21, 2025 – Apr 25, 2025	$7.32	$7.91	$7.16	$7.86
Apr 28, 2025 – May 2, 2025	$7.92	$8.30	$7.91	$8.25
May 5, 2025 – May 9, 2025	$8.19	$8.25	$7.71	$7.84
May 12, 2025 – May 16, 2025	$8.03	$8.23	$7.85	$8.13
May 19, 2025 – May 23, 2025	$8.02	$8.23	$7.52	$7.73
May 26, 2025 – May 30, 2025	$7.84	$7.91	$7.70	$7.70
Jun 2, 2025 – Jun 6, 2025	$7.68	$7.97	$7.62	$7.89
Jun 9, 2025 – Jun 13, 2025	$7.93	$8.12	$7.89	$7.97
Jun 16, 2025 – Jun 20, 2025	$8.01	$8.08	$7.75	$7.86
Jun 23, 2025 – Jun 27, 2025	$7.83	$8.05	$7.70	$7.98
Jun 30, 2025 – Jul 3, 2025	$8.04	$8.43	$7.96	$8.37
Jul 7, 2025 – Jul 11, 2025	$8.28	$8.39	$8.01	$8.05
Jul 14, 2025 – Jul 18, 2025	$8.02	$8.12	$7.86	$7.91
Jul 21, 2025 – Jul 25, 2025	$7.96	$8.19	$7.91	$8.15
Jul 28, 2025 – Aug 1, 2025	$8.15	$8.20	$7.76	$7.85
Aug 4, 2025 – Aug 8, 2025	$7.88	$8.14	$7.55	$8.00
Aug 11, 2025 – Aug 15, 2025	$8.00	$8.42	$7.92	$8.34
Aug 18, 2025 – Aug 22, 2025	$8.32	$8.70	$8.23	$8.67
Aug 25, 2025 – Aug 29, 2025	$8.64	$8.78	$8.59	$8.77
Sep 1, 2025 – Sep 5, 2025	$8.66	$9.09	$8.54	$8.94
Sep 8, 2025 – Sep 12, 2025	$8.96	$8.98	$8.66	$8.69
Sep 15, 2025 – Sep 19, 2025	$8.74	$8.74	$8.30	$8.48
Sep 22, 2025 – Sep 26, 2025	$8.52	$8.56	$8.18	$8.25
Sep 29, 2025 – Oct 3, 2025	$8.29	$8.36	$8.06	$8.23
Oct 6, 2025 – Oct 10, 2025	$8.17	$8.28	$7.95	$8.14
Oct 13, 2025 – Oct 17, 2025	$8.13	$8.32	$8.01	$8.09
Oct 20, 2025 – Oct 24, 2025	$8.09	$8.26	$8.05	$8.15
Oct 27, 2025 – Oct 31, 2025	$8.17	$8.19	$7.86	$8.03
Nov 3, 2025 – Nov 7, 2025	$8.03	$8.27	$7.95	$8.23
Nov 10, 2025 – Nov 14, 2025	$8.22	$8.43	$8.14	$8.29
Nov 17, 2025 – Nov 21, 2025	$8.28	$8.30	$7.98	$8.18
Nov 24, 2025 – Nov 28, 2025	$8.17	$8.66	$8.09	$8.59
Dec 1, 2025 – Dec 5, 2025	$8.52	$8.64	$8.45	$8.58
Dec 8, 2025 – Dec 12, 2025	$8.56	$8.68	$8.44	$8.57
Dec 15, 2025 – Dec 19, 2025	$8.62	$8.80	$8.47	$8.69
Dec 22, 2025 – Dec 26, 2025	$8.72	$8.82	$8.61	$8.67
Dec 29, 2025 – Jan 2, 2026	$8.69	$8.90	$8.57	$8.84
Jan 5, 2026 – Jan 9, 2026	$8.81	$9.07	$8.64	$8.99
Jan 12, 2026 – Jan 16, 2026	$8.96	$9.38	$8.88	$9.37
Jan 19, 2026 – Jan 23, 2026	$9.18	$9.33	$9.07	$9.27
Jan 26, 2026 – Jan 30, 2026	$9.27	$9.45	$8.89	$8.94
Feb 2, 2026 – Feb 6, 2026	$8.97	$9.07	$8.85	$9.03
Feb 9, 2026 – Feb 13, 2026	$9.00	$9.29	$8.76	$9.17
Feb 16, 2026 – Feb 20, 2026	$9.26	$9.58	$9.08	$9.33
Feb 23, 2026 – Feb 27, 2026	$9.32	$9.52	$9.02	$9.38
Mar 2, 2026 – Mar 6, 2026	$9.25	$9.58	$9.17	$9.37
Mar 9, 2026 – Mar 13, 2026	$9.28	$9.59	$9.03	$9.11
Mar 16, 2026 – Mar 20, 2026	$9.24	$9.45	$8.73	$8.79
Mar 23, 2026 – Mar 27, 2026	$8.91	$9.19	$8.72	$8.75
Mar 30, 2026 – Apr 2, 2026	$8.84	$9.36	$8.77	$9.35
Apr 6, 2026 – Apr 10, 2026	$9.34	$9.66	$9.26	$9.63
Apr 13, 2026 – Apr 17, 2026	$9.58	$9.88	$9.49	$9.86
Apr 20, 2026 – Apr 24, 2026	$9.77	$9.90	$9.63	$9.84
Apr 27, 2026 – May 1, 2026	$9.84	$10.05	$9.77	$10.01
May 4, 2026 – May 8, 2026	$9.94	$9.99	$9.19	$9.54
May 11, 2026 – May 15, 2026	$9.56	$9.58	$8.97	$8.97
May 18, 2026 – May 22, 2026	$9.06	$9.21	$8.97	$9.11
May 25, 2026 – May 29, 2026	$9.15	$9.33	$9.13	$9.25
Jun 1, 2026 – Jun 5, 2026	$9.16	$9.22	$8.80	$8.94
Jun 8, 2026 – Jun 12, 2026	$8.98	$9.10	$8.78	$9.08
Jun 15, 2026 – Jun 18, 2026	$9.15	$9.27	$8.98	$9.18
Jun 22, 2026 – Jun 26, 2026	$9.15	$9.46	$9.00	$9.45
Jun 29, 2026 – Jul 2, 2026	$9.44	$9.79	$9.30	$9.48
Jul 6, 2026 – Jul 10, 2026	$9.47	$9.54	$9.22	$9.50
Jul 13, 2026 – Jul 17, 2026	$9.50	$9.66	$9.35	$9.45
Jul 20, 2026 – Jul 24, 2026	$9.45	$9.49	$9.03	$9.14
Jul 27, 2026 – Jul 31, 2026	$9.18	$9.32	$8.97	$9.11
Aug 3, 2026 – Aug 7, 2026	$9.16	$9.32	$8.85	$9.23
Aug 10, 2026 – Aug 14, 2026	$9.15	$9.29	$9.00	$9.16
Aug 17, 2026 – Aug 21, 2026	$9.10	$9.17	$8.86	$8.91
Aug 24, 2026 – Aug 28, 2026	$8.94	$8.98	$8.78	$8.83
Aug 31, 2026 – Sep 4, 2026	$8.80	$8.98	$8.63	$8.95

Valuation

Metric	Value	Upside
IC Value	$5.90	-34%
P/E	5.34
P/B	0.52
P/S	1.08
EV/EBITDA	16.99
PEG	5.09
P/TBV	0.54

Valuation history

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

Annual price and model valuations for MFA, USD per share
Year	Price	IC
2011	$4.77	$34.13
2012	$6.82	$39.30
2013	$6.86	$43.60
2014	$7.71	$28.45
2015	$7.52	$32.76
2016	$9.77	$71.12
2017	$10.10	$60.27
2018	$10.82	$56.89
2019	$12.38	$40.36
2020	$8.33	$16.55
2021	$8.80	$18.19
2022	$5.86	$37.20
2023	$7.87	$59.12
2024	$8.72	$40.31
2025	$9.11	$41.82

Historic valuation ratios

Pick a category, then toggle metrics to compare.

Line items

About MFA Financial, Inc.

MFA Financial, Inc., along with its subsidiary entities, operates as a real estate investment trust (REIT) within the United States. The company strategically allocates capital into various residential mortgage-related assets. These assets include diverse mortgage-backed securities (MBS) such as non-agency, agency, and credit risk transfer instruments. Furthermore, MFA invests in residential whole loans, specifically purchasing performing, credit-deteriorated, and non-performing loans, in addition to assets linked to mortgage servicing rights. Having chosen to be classified as a REIT for tax purposes, the company avoids federal income taxation, contingent upon distributing a minimum of 90% of its taxable income to its shareholders. MFA Financial, Inc. was founded in 1997 and is based in New York, New York.

CEO: Craig L. Knutson
Employees: 307
Beta: 1.50

Scroll horizontally for additional metrics. Ticker column stays fixed.

Peer comparison for MFA: 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
MFA	MFA Financial, Inc.	$9.23	924.97M	$41.82	+353%	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
CIM	Chimera Investment Corpor…	$11.85	991.21M	$72.95	+516%	3.77	0.39	1.22	17.36	2.51	0.39	94.87%	93.16%	28.08%	10.45%	5.44%	1.84%	5.08	1.38	0.07	0.07	16.09	150.00%	218.22%	-221.01%	-24.81%	-0.04	-1.79%	20.80%	78.30%	20.80%	18.04	-55.43	16.81	-0.35
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
GPMT	Granite Point Mortgage Tr…	$1.50	71.88M	$21.90	+1,360%	-1.70	0.13	0.48	20.68	—	0.13	83.02%	43.59%	-28.33%	-7.02%	3.46%	-2.13%	2.12	0.65	0.14	0.14	19.45	-73.70%	-187.77%	-55.47%	3.80%	0.01	0.15%	35.31%	-60.20%	441.28%	18.57	441.02	8.10	-0.58
MITT	TPG Mortgage Investment T…	$7.03	223.58M	$129.30	+1,739%	4.46	0.39	0.46	17.30	—	0.39	94.73%	96.86%	10.30%	8.82%	5.86%	0.62%	14.45	1.13	0.09	0.15	16.85	-26.83%	14.40%	6.68%	27.47%	0.07	0.78%	21.09%	94.00%	21.09%	18.00	138.35	17.43	0.06
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
TWO	Two Harbors Investment Co…	$12.03	1.26B	$50.80	+322%	-1.94	0.49	1.46	188.86	—	-1.39	97.90%	68.66%	-75.02%	-23.24%	6.48%	-3.94%	4.79	0.85	0.13	0.10	169.50	-283.97%	-28.40%	-117.34%	-1.71%	0.01	-0.23%	25.23%	-49.00%	123.73%	20.67	-570.44	14.19	-1.20

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($5.90 ÷ $8.95) − 1 = -34.08% (IC, example).

Price history

Valuation

Valuation history

Historic valuation ratios

About MFA Financial, Inc.

Peer comparison