MFA Financial, Inc. (MFA.PB) stock
MFA.PBNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as MFA, MFA.PC, MFAN, MFAO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/3059% below fair value
$17.49+0.04 (+0.23%)
Close on Oct 30, 2026Market cap $673.25MP/E 6.5Yield 21.62%
Price history
MFA Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.49
+0.23% on the day
52-week range
$16.50 – $21.46
-18.5% from the high
Change over 52 weeks
-16.6%
From $20.98 on Oct 30, 2025
Average volume
19,910
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.36 | $17.73 | $17.27 | $17.49 | +0.72% | 66,955 |
| Oct 19, 2026 | $16.91 | $17.88 | $16.89 | $17.37 | +2.05% | 306,177 |
| Oct 12, 2026 | $17.31 | $17.41 | $16.50 | $17.02 | -1.30% | 280,560 |
| Oct 5, 2026 | $17.61 | $17.90 | $16.78 | $17.24 | -2.05% | 152,539 |
| Sep 28, 2026 | $18.47 | $18.97 | $17.55 | $17.60 | -4.66% | 203,322 |
| Sep 21, 2026 | $19.77 | $19.80 | $18.39 | $18.46 | -5.91% | 81,996 |
| Sep 14, 2026 | $19.95 | $20.06 | $19.53 | $19.62 | -1.56% | 66,177 |
| Sep 8, 2026 | $20.07 | $20.07 | $19.75 | $19.93 | -0.62% | 44,831 |
| Aug 31, 2026 | $20.25 | $20.62 | $20.05 | $20.05 | -1.31% | 68,372 |
| Aug 24, 2026 | $20.20 | $20.40 | $20.15 | $20.32 | +0.59% | 60,011 |
| Aug 17, 2026 | $20.15 | $20.20 | $20.11 | $20.20 | +0.25% | 53,985 |
| Aug 10, 2026 | $20.28 | $20.44 | $20.08 | $20.15 | -0.96% | 41,210 |
| Aug 3, 2026 | $20.83 | $20.95 | $20.15 | $20.35 | -2.23% | 45,664 |
| Jul 27, 2026 | $20.20 | $20.93 | $20.06 | $20.81 | +3.53% | 35,580 |
| Jul 20, 2026 | $20.33 | $20.43 | $20.05 | $20.10 | -1.13% | 32,685 |
| Jul 13, 2026 | $20.20 | $20.39 | $20.20 | $20.33 | +0.44% | 42,786 |
| Jul 6, 2026 | $20.30 | $20.34 | $20.14 | $20.24 | -0.25% | 59,830 |
| Jun 29, 2026 | $20.03 | $20.30 | $19.84 | $20.29 | +1.50% | 105,656 |
| Jun 22, 2026 | $20.21 | $20.26 | $19.72 | $19.99 | -1.09% | 77,997 |
| Jun 15, 2026 | $19.80 | $20.28 | $19.80 | $20.21 | +2.43% | 51,916 |
| Jun 8, 2026 | $20.08 | $20.14 | $19.58 | $19.73 | -1.79% | 84,625 |
| Jun 1, 2026 | $20.57 | $20.60 | $20.00 | $20.09 | -2.33% | 106,362 |
| May 26, 2026 | $20.65 | $20.65 | $20.46 | $20.57 | +0.07% | 46,567 |
| May 18, 2026 | $20.78 | $20.90 | $20.38 | $20.56 | -0.49% | 73,508 |
| May 11, 2026 | $20.93 | $21.01 | $20.66 | $20.66 | -1.63% | 60,106 |
| May 4, 2026 | $20.96 | $21.00 | $20.75 | $21.00 | +0.29% | 43,718 |
| Apr 27, 2026 | $20.64 | $21.00 | $20.62 | $20.94 | +2.50% | 46,723 |
| Apr 20, 2026 | $20.38 | $20.61 | $20.25 | $20.43 | -0.24% | 44,343 |
| Apr 13, 2026 | $20.15 | $20.50 | $20.15 | $20.48 | +1.64% | 60,401 |
| Apr 6, 2026 | $19.56 | $20.40 | $19.45 | $20.15 | +3.02% | 54,953 |
| Mar 30, 2026 | $19.51 | $20.06 | $19.05 | $19.56 | 0.00% | 83,818 |
| Mar 23, 2026 | $19.90 | $20.02 | $19.50 | $19.56 | -1.36% | 34,569 |
| Mar 16, 2026 | $20.30 | $20.42 | $19.66 | $19.83 | -2.68% | 64,750 |
| Mar 9, 2026 | $20.36 | $20.88 | $20.26 | $20.38 | -1.47% | 68,046 |
| Mar 2, 2026 | $21.17 | $21.23 | $20.44 | $20.68 | -1.71% | 65,400 |
| Feb 23, 2026 | $21.43 | $21.46 | $20.87 | $21.04 | -1.71% | 77,019 |
| Feb 17, 2026 | $20.90 | $21.43 | $20.81 | $21.41 | +2.51% | 47,003 |
| Feb 9, 2026 | $20.79 | $20.88 | $20.55 | $20.88 | +0.87% | 30,249 |
| Feb 2, 2026 | $20.19 | $20.84 | $20.19 | $20.70 | +2.73% | 51,494 |
| Jan 26, 2026 | $20.27 | $20.40 | $20.05 | $20.15 | -0.54% | 54,965 |
| Jan 20, 2026 | $20.19 | $20.30 | $20.10 | $20.26 | 0.00% | 38,679 |
| Jan 12, 2026 | $20.23 | $20.30 | $20.10 | $20.26 | +0.31% | 73,621 |
| Jan 5, 2026 | $20.05 | $20.23 | $19.86 | $20.20 | +0.94% | 58,022 |
| Dec 29, 2025 | $20.11 | $20.14 | $19.70 | $20.01 | -0.50% | 91,327 |
| Dec 22, 2025 | $20.16 | $20.16 | $20.05 | $20.11 | -0.27% | 35,132 |
| Dec 15, 2025 | $19.65 | $20.17 | $19.65 | $20.17 | +1.33% | 96,713 |
| Dec 8, 2025 | $19.90 | $20.24 | $19.85 | $19.90 | -0.25% | 92,101 |
| Dec 1, 2025 | $20.88 | $21.00 | $19.80 | $19.95 | -4.27% | 289,550 |
| Nov 24, 2025 | $20.80 | $20.85 | $20.61 | $20.84 | +0.34% | 39,141 |
| Nov 17, 2025 | $20.75 | $20.79 | $20.40 | $20.77 | -0.03% | 59,912 |
| Nov 10, 2025 | $21.12 | $21.20 | $20.73 | $20.78 | -1.69% | 53,035 |
| Nov 3, 2025 | $21.31 | $21.37 | $20.74 | $21.14 | -0.63% | 40,726 |
| Oct 27, 2025 | $21.25 | $21.36 | $20.83 | $21.27 | -0.14% | 58,198 |
| Oct 20, 2025 | $20.79 | $21.44 | $20.77 | $21.30 | +2.55% | 45,139 |
| Oct 13, 2025 | $20.86 | $21.50 | $20.45 | $20.77 | -0.38% | 59,635 |
| Oct 6, 2025 | $21.22 | $21.51 | $20.85 | $20.85 | -1.42% | 31,255 |
| Sep 29, 2025 | $21.22 | $21.63 | $20.79 | $21.15 | +0.14% | 125,262 |
| Sep 22, 2025 | $21.35 | $21.38 | $21.02 | $21.12 | -1.31% | 99,744 |
| Sep 15, 2025 | $21.32 | $21.50 | $21.24 | $21.40 | +0.23% | 56,905 |
| Sep 8, 2025 | $21.73 | $21.80 | $21.19 | $21.35 | -1.75% | 95,295 |
| Sep 2, 2025 | $21.83 | $21.91 | $21.53 | $21.73 | -0.28% | 67,721 |
| Aug 25, 2025 | $21.75 | $21.93 | $21.50 | $21.79 | -0.15% | 70,867 |
| Aug 18, 2025 | $21.90 | $21.94 | $21.54 | $21.82 | +0.10% | 72,669 |
| Aug 11, 2025 | $21.70 | $21.80 | $21.42 | $21.80 | +0.57% | 56,759 |
| Aug 4, 2025 | $21.76 | $21.95 | $21.44 | $21.68 | -0.90% | 64,923 |
| Jul 28, 2025 | $21.52 | $22.16 | $21.37 | $21.87 | +2.06% | 82,713 |
| Jul 21, 2025 | $21.95 | $21.95 | $21.12 | $21.43 | -0.82% | 57,912 |
| Jul 14, 2025 | $21.57 | $21.70 | $21.17 | $21.61 | +0.81% | 81,942 |
| Jul 7, 2025 | $20.69 | $21.64 | $20.60 | $21.43 | +3.50% | 90,374 |
| Jun 30, 2025 | $20.69 | $20.95 | $20.17 | $20.71 | +0.68% | 96,989 |
| Jun 23, 2025 | $20.45 | $20.65 | $20.19 | $20.57 | +1.03% | 58,883 |
| Jun 16, 2025 | $20.40 | $20.69 | $20.18 | $20.36 | 0.00% | 39,029 |
| Jun 9, 2025 | $20.73 | $20.91 | $20.24 | $20.36 | -1.36% | 78,598 |
| Jun 2, 2025 | $21.16 | $21.40 | $20.37 | $20.64 | -3.10% | 77,581 |
| May 27, 2025 | $21.24 | $21.39 | $21.00 | $21.30 | +0.31% | 47,634 |
| May 19, 2025 | $21.20 | $21.70 | $20.65 | $21.24 | -0.21% | 60,311 |
| May 12, 2025 | $20.95 | $21.75 | $20.76 | $21.28 | +2.01% | 94,831 |
| May 5, 2025 | $20.57 | $21.39 | $20.57 | $20.86 | +1.78% | 58,727 |
| Apr 28, 2025 | $20.09 | $21.00 | $20.09 | $20.50 | +1.70% | 60,071 |
| Apr 21, 2025 | $19.23 | $20.18 | $19.23 | $20.15 | +3.77% | 49,343 |
| Apr 14, 2025 | $19.42 | $19.79 | $18.91 | $19.42 | +0.12% | 96,755 |
| Apr 7, 2025 | $18.89 | $19.78 | $18.27 | $19.40 | +1.77% | 207,944 |
| Mar 31, 2025 | $21.69 | $21.99 | $18.40 | $19.06 | -11.84% | 266,888 |
| Mar 24, 2025 | $21.86 | $22.10 | $21.57 | $21.62 | -1.07% | 60,306 |
| Mar 17, 2025 | $21.68 | $22.15 | $21.53 | $21.86 | +0.81% | 55,566 |
| Mar 10, 2025 | $21.81 | $22.02 | $21.48 | $21.68 | -0.78% | 45,306 |
| Mar 3, 2025 | $22.92 | $23.15 | $21.65 | $21.85 | -4.25% | 104,994 |
| Feb 24, 2025 | $22.40 | $23.05 | $22.35 | $22.82 | +2.19% | 98,954 |
| Feb 18, 2025 | $22.31 | $22.71 | $22.15 | $22.33 | +0.13% | 51,422 |
| Feb 10, 2025 | $22.20 | $22.44 | $21.95 | $22.30 | +1.18% | 57,272 |
| Feb 3, 2025 | $21.89 | $22.34 | $21.68 | $22.04 | -0.23% | 81,477 |
| Jan 27, 2025 | $21.98 | $22.31 | $21.73 | $22.09 | +0.23% | 66,654 |
| Jan 21, 2025 | $21.32 | $22.24 | $21.28 | $22.04 | +3.57% | 108,793 |
| Jan 13, 2025 | $20.86 | $21.50 | $20.43 | $21.28 | +2.55% | 90,824 |
| Jan 6, 2025 | $21.54 | $21.68 | $20.54 | $20.75 | -3.35% | 58,469 |
| Dec 30, 2024 | $21.10 | $21.94 | $20.70 | $21.47 | +1.47% | 136,094 |
| Dec 23, 2024 | $21.65 | $21.82 | $21.01 | $21.16 | -2.31% | 70,451 |
| Dec 16, 2024 | $21.70 | $22.01 | $21.10 | $21.66 | -0.51% | 64,928 |
| Dec 9, 2024 | $21.86 | $22.13 | $21.60 | $21.77 | -0.68% | 58,626 |
| Dec 2, 2024 | $23.00 | $23.00 | $21.72 | $21.92 | -5.35% | 135,234 |
| Nov 25, 2024 | $22.29 | $23.16 | $22.07 | $23.16 | +4.42% | 96,898 |
| Nov 18, 2024 | $22.25 | $22.43 | $21.78 | $22.18 | -0.31% | 85,768 |
| Nov 11, 2024 | $22.50 | $22.50 | $22.25 | $22.25 | -1.06% | 62,269 |
| Nov 4, 2024 | $22.39 | $22.63 | $22.10 | $22.49 | +0.48% | 98,058 |
| Oct 28, 2024 | $22.40 | $22.80 | $22.01 | $22.38 | +0.13% | 110,608 |
| Oct 21, 2024 | $23.09 | $23.22 | $22.25 | $22.35 | -2.99% | 267,822 |
| Oct 14, 2024 | $23.26 | $23.67 | $23.02 | $23.04 | -1.83% | 174,163 |
| Oct 7, 2024 | $23.05 | $23.53 | $23.02 | $23.47 | +1.32% | 76,346 |
| Sep 30, 2024 | $23.26 | $23.43 | $22.76 | $23.16 | +0.13% | 71,456 |
| Sep 23, 2024 | $22.76 | $23.28 | $22.75 | $23.14 | +2.10% | 119,764 |
| Sep 16, 2024 | $22.55 | $22.74 | $22.20 | $22.66 | +0.71% | 78,711 |
| Sep 9, 2024 | $22.10 | $22.65 | $22.10 | $22.50 | +1.93% | 51,182 |
| Sep 3, 2024 | $22.20 | $22.25 | $21.84 | $22.08 | -0.47% | 35,222 |
| Aug 26, 2024 | $21.65 | $22.45 | $21.65 | $22.18 | +2.50% | 145,950 |
| Aug 19, 2024 | $21.24 | $21.65 | $21.17 | $21.64 | +1.26% | 168,226 |
| Aug 12, 2024 | $21.00 | $21.37 | $20.75 | $21.37 | +1.71% | 121,393 |
| Aug 5, 2024 | $21.35 | $21.49 | $20.75 | $21.01 | -2.80% | 165,099 |
| Jul 29, 2024 | $21.30 | $21.79 | $21.15 | $21.62 | +1.10% | 54,890 |
| Jul 22, 2024 | $21.69 | $21.69 | $21.24 | $21.38 | -1.02% | 55,481 |
| Jul 15, 2024 | $21.36 | $21.65 | $21.30 | $21.60 | +1.60% | 63,016 |
| Jul 8, 2024 | $21.40 | $21.50 | $21.15 | $21.26 | -0.70% | 44,925 |
| Jul 1, 2024 | $21.38 | $21.50 | $21.13 | $21.41 | +0.56% | 36,157 |
| Jun 24, 2024 | $20.99 | $21.57 | $20.93 | $21.29 | +2.06% | 50,261 |
| Jun 17, 2024 | $20.88 | $21.10 | $20.76 | $20.86 | -0.06% | 43,121 |
| Jun 10, 2024 | $20.85 | $21.11 | $20.80 | $20.87 | +0.21% | 46,937 |
| Jun 3, 2024 | $21.00 | $21.99 | $20.70 | $20.83 | -0.05% | 108,772 |
| May 28, 2024 | $21.06 | $21.12 | $20.79 | $20.84 | +0.58% | 59,602 |
| May 20, 2024 | $20.85 | $20.92 | $20.58 | $20.72 | -0.31% | 50,196 |
| May 13, 2024 | $20.64 | $20.84 | $20.51 | $20.79 | +0.80% | 50,324 |
| May 6, 2024 | $21.02 | $21.10 | $20.41 | $20.62 | -1.34% | 81,425 |
| Apr 29, 2024 | $19.95 | $20.96 | $19.95 | $20.90 | +5.45% | 58,956 |
| Apr 22, 2024 | $19.23 | $20.38 | $19.16 | $19.82 | +3.50% | 101,457 |
| Apr 15, 2024 | $20.65 | $20.73 | $18.95 | $19.15 | -7.11% | 176,848 |
| Apr 8, 2024 | $21.00 | $21.18 | $20.51 | $20.61 | -1.83% | 43,833 |
| Apr 1, 2024 | $20.86 | $21.40 | $20.73 | $21.00 | +1.45% | 74,800 |
| Mar 25, 2024 | $21.35 | $21.35 | $20.69 | $20.70 | -3.36% | 100,733 |
| Mar 18, 2024 | $21.35 | $21.50 | $21.10 | $21.42 | +0.33% | 45,806 |
| Mar 11, 2024 | $21.06 | $21.77 | $21.05 | $21.35 | +1.38% | 74,187 |
| Mar 4, 2024 | $20.94 | $21.10 | $20.52 | $21.06 | -1.45% | 65,174 |
| Feb 26, 2024 | $21.40 | $21.47 | $20.80 | $21.37 | +0.19% | 123,575 |
| Feb 20, 2024 | $20.70 | $21.39 | $20.70 | $21.33 | +2.73% | 55,745 |
| Feb 12, 2024 | $21.14 | $21.31 | $20.70 | $20.76 | -1.78% | 79,554 |
| Feb 5, 2024 | $20.79 | $21.15 | $20.61 | $21.14 | +1.88% | 49,331 |
| Jan 29, 2024 | $20.87 | $21.05 | $20.61 | $20.75 | -0.76% | 95,571 |
| Jan 22, 2024 | $21.50 | $21.51 | $20.87 | $20.91 | -2.29% | 84,157 |
| Jan 16, 2024 | $21.27 | $21.50 | $21.16 | $21.40 | +0.16% | 35,020 |
| Jan 8, 2024 | $21.15 | $21.69 | $20.87 | $21.37 | +0.92% | 37,581 |
| Jan 2, 2024 | $21.35 | $21.65 | $21.10 | $21.17 | -0.84% | 42,506 |
| Dec 26, 2023 | $21.20 | $21.79 | $20.93 | $21.35 | +0.33% | 68,353 |
| Dec 18, 2023 | $20.97 | $21.33 | $20.61 | $21.28 | +1.48% | 66,929 |
| Dec 11, 2023 | $19.69 | $20.97 | $19.65 | $20.97 | +7.65% | 184,466 |
| Dec 4, 2023 | $19.72 | $19.80 | $19.23 | $19.48 | -1.24% | 83,415 |
| Nov 27, 2023 | $19.22 | $20.40 | $18.97 | $19.73 | +2.63% | 86,373 |
| Nov 20, 2023 | $19.26 | $19.38 | $18.89 | $19.22 | +0.31% | 29,256 |
| Nov 13, 2023 | $18.35 | $19.33 | $18.06 | $19.16 | +4.70% | 75,377 |
| Nov 6, 2023 | $17.98 | $18.72 | $17.87 | $18.30 | +1.95% | 93,634 |
| Oct 30, 2023 | $17.63 | $18.14 | $17.16 | $17.95 | +1.53% | 239,813 |
| Oct 23, 2023 | $18.05 | $18.05 | $17.56 | $17.68 | -2.16% | 46,555 |
| Oct 16, 2023 | $17.96 | $18.67 | $17.96 | $18.07 | +0.65% | 66,614 |
| Oct 9, 2023 | $17.28 | $18.45 | $17.28 | $17.95 | +3.89% | 68,962 |
| Oct 2, 2023 | $18.25 | $18.25 | $17.01 | $17.28 | -5.26% | 160,087 |
| Sep 25, 2023 | $19.70 | $19.73 | $18.19 | $18.24 | -7.88% | 215,015 |
| Sep 18, 2023 | $19.95 | $20.21 | $19.75 | $19.80 | -0.35% | 36,172 |
| Sep 11, 2023 | $19.82 | $20.25 | $19.67 | $19.87 | +0.10% | 58,269 |
| Sep 5, 2023 | $19.85 | $20.05 | $19.61 | $19.85 | -0.20% | 28,919 |
| Aug 28, 2023 | $19.79 | $20.57 | $19.50 | $19.89 | +2.00% | 93,291 |
| Aug 21, 2023 | $19.70 | $20.20 | $19.36 | $19.50 | -2.01% | 74,417 |
| Aug 14, 2023 | $19.99 | $20.27 | $19.61 | $19.90 | -0.60% | 69,159 |
| Aug 7, 2023 | $20.25 | $20.42 | $19.96 | $20.02 | -1.43% | 59,973 |
| Jul 31, 2023 | $20.18 | $20.60 | $20.15 | $20.31 | +0.69% | 66,847 |
| Jul 24, 2023 | $19.77 | $20.24 | $19.64 | $20.17 | +1.51% | 52,983 |
| Jul 17, 2023 | $20.26 | $20.40 | $19.52 | $19.87 | -1.92% | 75,386 |
| Jul 10, 2023 | $20.07 | $20.90 | $19.53 | $20.26 | +1.58% | 76,211 |
| Jul 3, 2023 | $19.89 | $20.32 | $19.53 | $19.95 | -0.28% | 60,882 |
| Jun 26, 2023 | $19.29 | $20.00 | $18.95 | $20.00 | +4.85% | 92,992 |
| Jun 20, 2023 | $19.20 | $19.41 | $18.95 | $19.08 | -0.37% | 48,955 |
| Jun 12, 2023 | $19.20 | $19.68 | $18.69 | $19.15 | +0.14% | 71,450 |
| Jun 5, 2023 | $18.95 | $19.43 | $18.60 | $19.12 | +0.89% | 73,990 |
| May 30, 2023 | $19.18 | $19.69 | $18.74 | $18.95 | +0.72% | 98,518 |
| May 22, 2023 | $18.47 | $19.37 | $18.31 | $18.82 | +1.81% | 78,148 |
| May 15, 2023 | $17.80 | $18.65 | $17.51 | $18.48 | +5.09% | 81,096 |
| May 8, 2023 | $18.13 | $18.25 | $17.50 | $17.59 | -2.19% | 94,532 |
| May 1, 2023 | $19.00 | $19.10 | $17.70 | $17.98 | -5.22% | 89,635 |
| Apr 24, 2023 | $18.45 | $19.10 | $18.06 | $18.97 | +2.37% | 91,560 |
| Apr 17, 2023 | $19.06 | $19.16 | $18.20 | $18.53 | -2.33% | 73,184 |
| Apr 10, 2023 | $19.04 | $19.35 | $18.76 | $18.97 | -1.14% | 94,619 |
| Apr 3, 2023 | $19.09 | $19.20 | $18.45 | $19.19 | -0.26% | 86,182 |
| Mar 27, 2023 | $17.59 | $19.24 | $17.51 | $19.24 | +11.54% | 138,490 |
| Mar 20, 2023 | $17.33 | $17.98 | $16.64 | $17.25 | -0.46% | 127,260 |
| Mar 13, 2023 | $18.00 | $18.48 | $16.95 | $17.33 | -5.20% | 134,946 |
| Mar 6, 2023 | $19.39 | $19.44 | $18.14 | $18.28 | -5.58% | 170,973 |
| Feb 27, 2023 | $19.91 | $20.17 | $19.18 | $19.36 | -2.37% | 139,890 |
| Feb 21, 2023 | $19.90 | $20.01 | $19.46 | $19.83 | -0.35% | 98,924 |
| Feb 13, 2023 | $20.15 | $20.40 | $19.90 | $19.90 | +0.25% | 156,566 |
| Feb 6, 2023 | $20.49 | $20.49 | $19.83 | $19.85 | -3.31% | 107,547 |
| Jan 30, 2023 | $20.28 | $20.83 | $19.82 | $20.53 | +1.63% | 102,801 |
| Jan 23, 2023 | $20.04 | $20.49 | $20.00 | $20.20 | +0.79% | 65,165 |
| Jan 17, 2023 | $19.15 | $20.15 | $19.15 | $20.04 | +4.93% | 74,676 |
| Jan 9, 2023 | $18.60 | $19.27 | $18.60 | $19.10 | +2.69% | 112,859 |
| Jan 3, 2023 | $17.86 | $18.74 | $17.86 | $18.60 | +3.91% | 95,789 |
| Dec 27, 2022 | $17.85 | $18.28 | $17.54 | $17.90 | +0.34% | 129,244 |
| Dec 19, 2022 | $18.39 | $18.66 | $17.81 | $17.84 | -3.57% | 129,244 |
| Dec 12, 2022 | $18.75 | $19.05 | $18.36 | $18.50 | -0.65% | 101,155 |
| Dec 5, 2022 | $19.85 | $19.85 | $18.58 | $18.62 | -5.91% | 90,268 |
| Nov 28, 2022 | $19.88 | $20.48 | $19.51 | $19.79 | -0.30% | 124,433 |
| Nov 21, 2022 | $20.15 | $20.16 | $19.47 | $19.85 | -1.20% | 74,725 |
| Nov 14, 2022 | $19.99 | $21.00 | $19.50 | $20.09 | +1.11% | 105,247 |
| Nov 7, 2022 | $18.29 | $19.94 | $18.29 | $19.87 | +9.66% | 93,606 |
| Oct 31, 2022 | $18.18 | $18.74 | $17.62 | $18.12 | 0.00% | 143,728 |
| Oct 24, 2022 | $17.93 | $18.18 | $17.63 | $18.12 | +1.91% | 78,235 |
| Oct 17, 2022 | $17.57 | $18.44 | $17.43 | $17.78 | +2.18% | 61,743 |
| Oct 10, 2022 | $17.57 | $17.68 | $16.77 | $17.40 | -1.47% | 78,236 |
| Oct 3, 2022 | $17.70 | $18.39 | $17.10 | $17.66 | +0.63% | 141,784 |
| Sep 26, 2022 | $18.30 | $18.60 | $17.08 | $17.55 | -4.46% | 380,417 |
| Sep 19, 2022 | $18.63 | $18.90 | $18.04 | $18.37 | -2.41% | 132,476 |
| Sep 12, 2022 | $19.31 | $19.73 | $18.70 | $18.82 | -2.12% | 93,058 |
| Sep 6, 2022 | $20.19 | $20.36 | $18.98 | $19.23 | -5.04% | 68,459 |
| Aug 29, 2022 | $21.85 | $21.87 | $20.01 | $20.25 | -7.36% | 64,957 |
| Aug 22, 2022 | $22.10 | $22.17 | $21.75 | $21.86 | -1.40% | 61,772 |
| Aug 15, 2022 | $21.49 | $22.27 | $21.49 | $22.17 | +3.16% | 65,510 |
| Aug 8, 2022 | $21.64 | $21.90 | $20.90 | $21.49 | -0.52% | 81,525 |
| Aug 1, 2022 | $21.30 | $22.40 | $21.30 | $21.60 | +1.90% | 81,208 |
| Jul 25, 2022 | $20.21 | $21.29 | $20.02 | $21.20 | +4.90% | 81,238 |
| Jul 18, 2022 | $20.07 | $20.40 | $19.85 | $20.21 | +1.00% | 88,056 |
| Jul 11, 2022 | $20.20 | $20.44 | $19.73 | $20.01 | -0.94% | 69,372 |
| Jul 5, 2022 | $19.82 | $20.49 | $19.66 | $20.20 | +2.38% | 98,720 |
| Jun 27, 2022 | $19.58 | $19.91 | $19.35 | $19.73 | +0.51% | 64,218 |
| Jun 21, 2022 | $18.89 | $19.69 | $18.89 | $19.63 | +3.92% | 119,445 |
| Jun 13, 2022 | $21.18 | $21.33 | $18.35 | $18.89 | -12.10% | 215,354 |
| Jun 6, 2022 | $22.63 | $22.82 | $21.45 | $21.49 | -5.02% | 78,178 |
| May 31, 2022 | $23.10 | $23.18 | $22.60 | $22.63 | -4.53% | 79,216 |
| May 23, 2022 | $23.00 | $23.70 | $22.82 | $23.70 | +3.40% | 49,663 |
| May 16, 2022 | $22.65 | $22.94 | $22.25 | $22.92 | +1.73% | 101,253 |
| May 9, 2022 | $23.08 | $23.08 | $21.67 | $22.53 | -1.62% | 143,657 |
| May 2, 2022 | $24.02 | $24.18 | $22.79 | $22.90 | -5.18% | 93,695 |
| Apr 25, 2022 | $24.05 | $24.15 | $23.52 | $24.15 | +0.50% | 199,610 |
| Apr 18, 2022 | $24.12 | $24.27 | $23.67 | $24.03 | -0.58% | 100,795 |
| Apr 11, 2022 | $24.30 | $24.47 | $24.13 | $24.17 | -0.82% | 29,342 |
| Apr 4, 2022 | $24.75 | $24.87 | $24.31 | $24.37 | -1.34% | 57,981 |
| Mar 28, 2022 | $24.21 | $24.79 | $24.08 | $24.70 | +2.02% | 55,411 |
| Mar 21, 2022 | $24.61 | $24.63 | $24.06 | $24.21 | -1.63% | 43,611 |
| Mar 14, 2022 | $24.46 | $24.87 | $23.77 | $24.61 | +0.61% | 62,495 |
| Mar 7, 2022 | $24.59 | $24.86 | $24.16 | $24.46 | -0.20% | 61,104 |
| Feb 28, 2022 | $24.77 | $24.97 | $24.47 | $24.51 | -2.58% | 66,263 |
| Feb 22, 2022 | $24.80 | $25.17 | $24.13 | $25.16 | +1.33% | 131,085 |
| Feb 14, 2022 | $25.00 | $25.15 | $24.79 | $24.83 | -0.64% | 60,266 |
| Feb 7, 2022 | $25.09 | $25.17 | $24.84 | $24.99 | -0.20% | 91,285 |
| Jan 31, 2022 | $24.99 | $25.27 | $24.90 | $25.04 | +0.16% | 68,905 |
| Jan 24, 2022 | $25.12 | $25.30 | $24.81 | $25.00 | -1.09% | 95,750 |
| Jan 18, 2022 | $25.28 | $25.42 | $25.20 | $25.27 | -0.38% | 34,874 |
| Jan 10, 2022 | $25.25 | $25.43 | $25.20 | $25.37 | +0.48% | 48,392 |
| Jan 3, 2022 | $25.15 | $25.25 | $25.07 | $25.25 | +0.40% | 83,678 |
| Dec 27, 2021 | $25.09 | $25.27 | $24.81 | $25.15 | +0.25% | 69,927 |
| Dec 20, 2021 | $24.98 | $25.14 | $24.98 | $25.09 | +0.15% | 40,410 |
| Dec 13, 2021 | $24.95 | $25.08 | $24.85 | $25.05 | +0.08% | 57,175 |
| Dec 6, 2021 | $25.00 | $25.12 | $24.85 | $25.03 | +0.64% | 62,236 |
| Nov 29, 2021 | $25.39 | $25.45 | $24.87 | $24.87 | -2.00% | 60,464 |
| Nov 22, 2021 | $25.33 | $25.45 | $25.26 | $25.38 | +0.01% | 23,526 |
| Nov 15, 2021 | $25.41 | $25.49 | $25.25 | $25.38 | -0.10% | 50,362 |
| Nov 8, 2021 | $25.41 | $25.47 | $25.28 | $25.40 | -0.27% | 39,100 |
| Nov 1, 2021 | $25.27 | $25.47 | $25.27 | $25.47 | +0.35% | 25,074 |
| Oct 25, 2021 | $25.18 | $25.38 | $25.18 | $25.38 | +0.59% | 34,132 |
| Oct 18, 2021 | $25.20 | $25.32 | $25.19 | $25.23 | -0.07% | 29,943 |
| Oct 11, 2021 | $25.15 | $25.29 | $25.03 | $25.25 | +0.38% | 40,517 |
| Oct 4, 2021 | $25.18 | $25.43 | $25.01 | $25.15 | -0.20% | 72,972 |
| Sep 27, 2021 | $25.20 | $25.46 | $25.17 | $25.20 | -0.08% | 43,579 |
| Sep 20, 2021 | $25.20 | $25.38 | $25.02 | $25.22 | -0.08% | 49,672 |
| Sep 13, 2021 | $25.21 | $25.24 | $25.13 | $25.24 | +0.12% | 28,139 |
| Sep 7, 2021 | $25.11 | $25.22 | $25.03 | $25.21 | -1.37% | 37,932 |
| Aug 30, 2021 | $25.50 | $25.61 | $25.47 | $25.56 | +0.27% | 47,590 |
| Aug 23, 2021 | $25.47 | $25.50 | $25.40 | $25.49 | +0.12% | 57,099 |
| Aug 16, 2021 | $25.45 | $25.47 | $25.29 | $25.46 | +0.04% | 45,481 |
| Aug 9, 2021 | $25.26 | $25.48 | $25.26 | $25.45 | +0.47% | 44,416 |
| Aug 2, 2021 | $25.25 | $25.38 | $25.22 | $25.33 | +0.40% | 60,680 |
| Jul 26, 2021 | $25.10 | $25.24 | $25.10 | $25.23 | +0.40% | 43,491 |
| Jul 19, 2021 | $25.18 | $25.27 | $25.07 | $25.13 | -0.32% | 83,820 |
| Jul 12, 2021 | $25.07 | $25.21 | $25.07 | $25.21 | +0.56% | 68,343 |
| Jul 6, 2021 | $25.05 | $25.13 | $24.98 | $25.07 | +0.20% | 57,132 |
| Jun 28, 2021 | $24.98 | $25.18 | $24.90 | $25.02 | +0.16% | 142,200 |
| Jun 21, 2021 | $25.00 | $25.05 | $24.91 | $24.98 | -0.04% | 83,183 |
| Jun 14, 2021 | $25.10 | $25.21 | $24.93 | $24.99 | -0.27% | 102,095 |
| Jun 7, 2021 | $24.96 | $25.11 | $24.90 | $25.06 | +0.68% | 61,756 |
| Jun 1, 2021 | $25.27 | $25.55 | $24.77 | $24.89 | -1.93% | 85,303 |
| May 24, 2021 | $24.90 | $25.53 | $24.86 | $25.38 | +1.93% | 72,020 |
| May 17, 2021 | $24.57 | $24.97 | $24.00 | $24.90 | +0.69% | 131,957 |
| May 10, 2021 | $24.93 | $24.93 | $24.05 | $24.73 | -0.68% | 119,829 |
| May 3, 2021 | $24.54 | $24.93 | $24.48 | $24.90 | +1.92% | 81,602 |
| Apr 26, 2021 | $24.68 | $24.81 | $24.43 | $24.43 | -0.83% | 152,124 |
| Apr 19, 2021 | $24.70 | $24.71 | $24.35 | $24.63 | -0.11% | 150,052 |
| Apr 12, 2021 | $24.44 | $24.70 | $24.33 | $24.66 | +0.76% | 157,373 |
| Apr 5, 2021 | $24.64 | $24.79 | $24.45 | $24.48 | -0.26% | 180,364 |
| Mar 29, 2021 | $24.50 | $24.84 | $24.37 | $24.54 | +0.16% | 139,624 |
| Mar 22, 2021 | $24.62 | $24.77 | $24.38 | $24.50 | -0.93% | 119,979 |
| Mar 15, 2021 | $24.40 | $24.93 | $24.38 | $24.73 | +1.39% | 103,597 |
| Mar 8, 2021 | $24.11 | $24.47 | $24.08 | $24.39 | +0.54% | 70,530 |
| Mar 1, 2021 | $24.46 | $24.93 | $24.02 | $24.26 | -1.18% | 99,684 |
| Feb 22, 2021 | $24.55 | $24.69 | $24.26 | $24.55 | -0.08% | 95,842 |
| Feb 16, 2021 | $24.45 | $24.86 | $24.45 | $24.57 | +0.74% | 70,444 |
| Feb 8, 2021 | $24.30 | $24.49 | $24.16 | $24.39 | +0.83% | 129,252 |
| Feb 1, 2021 | $23.60 | $24.24 | $23.14 | $24.19 | +2.54% | 81,022 |
| Jan 25, 2021 | $23.85 | $23.85 | $23.00 | $23.59 | -0.97% | 151,245 |
| Jan 19, 2021 | $24.10 | $24.27 | $23.61 | $23.82 | -1.69% | 81,668 |
| Jan 11, 2021 | $24.25 | $24.30 | $23.75 | $24.23 | -0.04% | 92,574 |
| Jan 4, 2021 | $24.15 | $24.24 | $23.48 | $24.24 | +0.21% | 116,083 |
| Dec 28, 2020 | $24.02 | $24.20 | $23.67 | $24.19 | +1.35% | 91,593 |
| Dec 21, 2020 | $23.26 | $23.90 | $23.00 | $23.87 | +2.72% | 91,503 |
| Dec 14, 2020 | $23.09 | $23.35 | $23.00 | $23.24 | +0.62% | 37,326 |
| Dec 7, 2020 | $23.87 | $23.88 | $22.78 | $23.09 | -3.18% | 130,589 |
| Nov 30, 2020 | $23.29 | $24.25 | $23.12 | $23.85 | +1.97% | 163,246 |
| Nov 23, 2020 | $22.80 | $23.55 | $22.65 | $23.39 | +3.40% | 44,438 |
| Nov 16, 2020 | $22.00 | $22.75 | $21.84 | $22.62 | +3.57% | 122,021 |
| Nov 9, 2020 | $22.23 | $22.28 | $21.78 | $21.84 | +2.10% | 100,142 |
| Nov 2, 2020 | $20.45 | $21.69 | $20.07 | $21.39 | +5.79% | 57,251 |
| Oct 26, 2020 | $20.69 | $20.78 | $19.88 | $20.22 | -2.27% | 48,850 |
| Oct 19, 2020 | $20.26 | $20.73 | $20.26 | $20.69 | +1.27% | 31,454 |
| Oct 12, 2020 | $20.78 | $20.90 | $20.33 | $20.43 | -1.68% | 43,159 |
| Oct 5, 2020 | $20.54 | $20.90 | $20.31 | $20.78 | +1.96% | 55,084 |
| Sep 28, 2020 | $20.24 | $20.89 | $19.88 | $20.38 | +1.04% | 101,881 |
| Sep 21, 2020 | $20.28 | $20.95 | $18.51 | $20.17 | -1.03% | 186,307 |
| Sep 14, 2020 | $20.60 | $21.00 | $20.04 | $20.38 | -1.21% | 208,407 |
| Sep 8, 2020 | $21.50 | $21.50 | $20.55 | $20.63 | -5.02% | 81,746 |
| Aug 31, 2020 | $21.77 | $21.97 | $21.06 | $21.72 | +0.01% | 224,894 |
| Aug 24, 2020 | $21.06 | $22.00 | $20.96 | $21.72 | +3.42% | 113,526 |
| Aug 17, 2020 | $21.48 | $21.48 | $20.52 | $21.00 | -2.51% | 186,397 |
| Aug 10, 2020 | $20.87 | $21.55 | $20.87 | $21.54 | +2.33% | 108,474 |
| Aug 3, 2020 | $21.60 | $21.74 | $20.59 | $21.05 | -2.55% | 105,244 |
| Jul 27, 2020 | $20.75 | $21.77 | $20.50 | $21.60 | +2.91% | 121,310 |
| Jul 20, 2020 | $20.44 | $21.15 | $20.26 | $20.99 | +1.71% | 119,569 |
| Jul 13, 2020 | $21.90 | $22.15 | $20.25 | $20.64 | -4.64% | 266,525 |
| Jul 6, 2020 | $21.15 | $21.85 | $20.77 | $21.64 | +2.56% | 164,485 |
| Jun 29, 2020 | $19.54 | $21.10 | $19.54 | $21.10 | +6.46% | 326,701 |
| Jun 22, 2020 | $21.00 | $21.20 | $19.58 | $19.82 | -5.57% | 180,228 |
| Jun 15, 2020 | $17.12 | $21.75 | $17.12 | $20.99 | +20.36% | 415,672 |
| Jun 8, 2020 | $19.33 | $19.82 | $17.12 | $17.44 | -7.97% | 218,255 |
| Jun 1, 2020 | $16.00 | $19.75 | $15.85 | $18.95 | +18.96% | 222,613 |
| May 26, 2020 | $15.15 | $16.11 | $15.10 | $15.93 | +6.77% | 129,571 |
| May 18, 2020 | $14.24 | $15.20 | $14.04 | $14.92 | +8.59% | 183,185 |
| May 11, 2020 | $15.25 | $15.53 | $11.11 | $13.74 | -11.75% | 210,871 |
| May 4, 2020 | $16.01 | $16.33 | $15.28 | $15.57 | -1.83% | 176,820 |
| Apr 27, 2020 | $13.60 | $17.15 | $13.60 | $15.86 | +14.60% | 514,701 |
| Apr 20, 2020 | $13.00 | $14.75 | $11.83 | $13.84 | +2.14% | 270,641 |
| Apr 13, 2020 | $15.44 | $16.40 | $12.53 | $13.55 | -3.46% | 662,214 |
| Apr 6, 2020 | $5.21 | $14.21 | $5.21 | $14.04 | +196.41% | 793,577 |
| Mar 30, 2020 | $8.73 | $9.18 | $4.27 | $4.74 | -51.19% | 573,015 |
| Mar 23, 2020 | $13.58 | $14.00 | $2.23 | $9.70 | -35.12% | 1,490,793 |
| Mar 16, 2020 | $20.79 | $21.92 | $5.66 | $14.95 | -31.77% | 682,486 |
| Mar 9, 2020 | $24.80 | $24.97 | $21.75 | $21.91 | -12.18% | 424,563 |
| Mar 2, 2020 | $25.00 | $25.28 | $24.91 | $24.95 | 0.00% | 133,112 |
| Feb 24, 2020 | $25.90 | $26.01 | $24.83 | $24.95 | -4.02% | 531,999 |
| Feb 18, 2020 | $25.85 | $26.03 | $25.85 | $26.00 | +0.25% | 78,357 |
| Feb 10, 2020 | $25.98 | $26.03 | $25.80 | $25.93 | +0.26% | 181,347 |
| Feb 3, 2020 | $25.82 | $25.99 | $25.73 | $25.86 | -0.30% | 66,342 |
| Jan 27, 2020 | $25.62 | $25.94 | $25.62 | $25.94 | +0.91% | 35,218 |
| Jan 21, 2020 | $25.98 | $26.04 | $25.52 | $25.71 | -1.03% | 43,323 |
| Jan 13, 2020 | $25.82 | $25.98 | $25.76 | $25.97 | +0.56% | 25,525 |
| Jan 6, 2020 | $25.80 | $25.87 | $25.60 | $25.83 | +0.12% | 117,126 |
| Dec 30, 2019 | $25.70 | $25.91 | $25.70 | $25.80 | +0.31% | 36,703 |
| Dec 23, 2019 | $25.70 | $25.75 | $25.65 | $25.72 | +0.04% | 33,685 |
| Dec 16, 2019 | $25.74 | $25.82 | $25.62 | $25.71 | -0.20% | 40,177 |
| Dec 9, 2019 | $25.72 | $25.90 | $25.57 | $25.76 | +0.10% | 60,804 |
| Dec 2, 2019 | $25.56 | $25.77 | $25.41 | $25.74 | +0.68% | 50,458 |
| Nov 25, 2019 | $25.99 | $26.03 | $25.40 | $25.56 | -1.34% | 90,045 |
| Nov 18, 2019 | $25.95 | $26.10 | $25.80 | $25.91 | -0.20% | 48,537 |
| Nov 11, 2019 | $25.85 | $26.00 | $25.75 | $25.96 | +0.43% | 127,151 |
| Nov 4, 2019 | $25.66 | $25.89 | $25.66 | $25.85 | +0.39% | 56,880 |
| Oct 28, 2019 | $25.65 | $25.84 | $25.55 | $25.75 | +0.69% | 143,831 |
| Oct 21, 2019 | $25.61 | $25.70 | $25.51 | $25.57 | +0.09% | 55,531 |
| Oct 14, 2019 | $25.65 | $25.84 | $25.48 | $25.55 | -0.46% | 60,606 |
| Oct 7, 2019 | $25.41 | $25.68 | $25.32 | $25.67 | +1.04% | 87,304 |
| Sep 30, 2019 | $25.43 | $25.45 | $25.17 | $25.41 | +0.22% | 149,312 |
| Sep 23, 2019 | $25.48 | $25.59 | $25.35 | $25.35 | -0.08% | 41,883 |
| Sep 16, 2019 | $25.36 | $25.50 | $25.31 | $25.37 | +0.14% | 86,777 |
| Sep 9, 2019 | $25.36 | $25.50 | $25.24 | $25.34 | -0.33% | 62,905 |
| Sep 3, 2019 | $25.40 | $25.45 | $25.31 | $25.42 | -0.20% | 48,134 |
| Aug 26, 2019 | $25.64 | $25.79 | $25.27 | $25.47 | -0.51% | 105,126 |
| Aug 19, 2019 | $25.57 | $25.64 | $25.56 | $25.60 | +0.20% | 38,556 |
| Aug 12, 2019 | $25.34 | $25.62 | $25.30 | $25.55 | +0.91% | 140,784 |
| Aug 5, 2019 | $25.35 | $25.49 | $25.21 | $25.32 | -0.24% | 149,628 |
| Jul 29, 2019 | $25.50 | $25.50 | $25.20 | $25.38 | -0.20% | 210,034 |
| Jul 22, 2019 | $25.42 | $25.49 | $25.30 | $25.43 | +0.04% | 40,727 |
| Jul 15, 2019 | $25.38 | $25.50 | $25.35 | $25.42 | +0.16% | 42,846 |
| Jul 8, 2019 | $25.25 | $25.40 | $25.18 | $25.38 | +0.56% | 28,125 |
| Jul 1, 2019 | $25.27 | $25.28 | $25.13 | $25.24 | -0.83% | 60,663 |
| Jun 24, 2019 | $25.15 | $25.45 | $25.12 | $25.45 | +1.23% | 142,628 |
| Jun 17, 2019 | $25.25 | $25.30 | $25.14 | $25.14 | -0.36% | 50,274 |
| Jun 10, 2019 | $25.25 | $25.32 | $25.20 | $25.23 | +0.04% | 60,902 |
| Jun 3, 2019 | $24.96 | $25.29 | $24.96 | $25.22 | +1.61% | 118,607 |
| May 28, 2019 | $25.49 | $25.58 | $24.82 | $24.82 | -2.63% | 112,393 |
| May 20, 2019 | $25.29 | $25.49 | $25.29 | $25.49 | +0.28% | 23,902 |
| May 13, 2019 | $25.33 | $25.48 | $25.24 | $25.42 | 0.00% | 34,476 |
| May 6, 2019 | $25.31 | $25.45 | $25.25 | $25.42 | +0.32% | 33,870 |
| Apr 29, 2019 | $25.24 | $25.42 | $25.20 | $25.34 | +0.48% | 69,202 |
| Apr 22, 2019 | $25.08 | $25.24 | $25.06 | $25.22 | +0.54% | 49,987 |
| Apr 15, 2019 | $25.00 | $25.19 | $24.99 | $25.09 | +0.34% | 109,827 |
| Apr 8, 2019 | $25.01 | $25.04 | $24.98 | $25.00 | +0.08% | 93,707 |
| Apr 1, 2019 | $24.95 | $25.14 | $24.95 | $24.98 | +0.04% | 155,217 |
| Mar 25, 2019 | $24.85 | $24.97 | $24.76 | $24.97 | +0.48% | 73,303 |
| Mar 18, 2019 | $24.75 | $24.92 | $24.71 | $24.85 | +0.53% | 45,023 |
| Mar 11, 2019 | $24.76 | $24.88 | $24.66 | $24.72 | +0.31% | 103,869 |
| Mar 4, 2019 | $24.49 | $24.67 | $24.44 | $24.64 | +0.80% | 174,608 |
| Feb 25, 2019 | $25.00 | $25.10 | $24.30 | $24.45 | -2.21% | 422,090 |
| Feb 19, 2019 | $25.02 | $25.09 | $24.87 | $25.00 | 0.00% | 94,788 |
| Feb 11, 2019 | $24.71 | $25.09 | $24.68 | $25.00 | +1.17% | 59,674 |
| Feb 4, 2019 | $25.00 | $25.06 | $24.68 | $24.71 | -1.16% | 69,148 |
| Jan 28, 2019 | $24.58 | $25.19 | $24.47 | $25.00 | +1.83% | 191,210 |
| Jan 22, 2019 | $24.21 | $24.66 | $24.21 | $24.55 | +0.90% | 60,514 |
| Jan 14, 2019 | $24.23 | $24.40 | $24.04 | $24.33 | +0.66% | 135,475 |
| Jan 7, 2019 | $24.40 | $24.59 | $23.94 | $24.17 | -0.62% | 85,945 |
| Dec 31, 2018 | $24.33 | $24.43 | $23.72 | $24.32 | +0.16% | 67,496 |
| Dec 24, 2018 | $23.01 | $24.32 | $22.80 | $24.28 | +4.21% | 73,923 |
| Dec 17, 2018 | $24.32 | $24.45 | $22.35 | $23.30 | -4.15% | 212,957 |
| Dec 10, 2018 | $24.35 | $24.53 | $24.26 | $24.31 | -0.34% | 78,147 |
| Dec 3, 2018 | $24.97 | $25.21 | $24.30 | $24.39 | -2.07% | 107,194 |
| Nov 26, 2018 | $24.90 | $24.99 | $24.76 | $24.91 | +0.40% | 63,189 |
| Nov 19, 2018 | $24.87 | $24.88 | $24.57 | $24.81 | -0.37% | 33,628 |
| Nov 12, 2018 | $25.14 | $25.15 | $24.83 | $24.90 | -0.64% | 26,281 |
| Nov 5, 2018 | $25.00 | $25.08 | $24.96 | $25.06 | +0.30% | 34,263 |
| Oct 29, 2018 | $24.91 | $25.09 | $24.85 | $24.99 | +0.33% | 56,380 |
| Oct 22, 2018 | $24.78 | $24.93 | $24.59 | $24.91 | +0.51% | 74,548 |
| Oct 15, 2018 | $24.58 | $24.78 | $24.41 | $24.78 | +0.69% | 69,266 |
| Oct 8, 2018 | $24.67 | $24.75 | $24.51 | $24.61 | +0.04% | 116,558 |
| Oct 1, 2018 | $25.21 | $25.21 | $24.10 | $24.60 | -1.93% | 201,848 |
| Sep 24, 2018 | $25.09 | $25.20 | $25.05 | $25.08 | +0.10% | 29,615 |
| Sep 17, 2018 | $25.05 | $25.20 | $25.05 | $25.06 | +0.04% | 43,905 |
| Sep 10, 2018 | $25.08 | $25.21 | $25.00 | $25.05 | +0.08% | 49,576 |
| Sep 4, 2018 | $25.56 | $25.65 | $25.03 | $25.03 | -2.15% | 85,924 |
| Aug 27, 2018 | $25.64 | $25.68 | $25.46 | $25.58 | -0.20% | 36,420 |
| Aug 20, 2018 | $25.53 | $25.71 | $25.52 | $25.63 | +0.55% | 24,192 |
| Aug 13, 2018 | $25.37 | $25.51 | $25.29 | $25.49 | +0.63% | 32,254 |
| Aug 6, 2018 | $25.33 | $25.37 | $25.26 | $25.33 | -0.16% | 27,030 |
| Jul 30, 2018 | $25.32 | $25.42 | $25.28 | $25.37 | +0.36% | 34,116 |
| Jul 23, 2018 | $25.25 | $25.52 | $25.25 | $25.28 | -0.55% | 35,985 |
| Jul 16, 2018 | $25.36 | $25.42 | $25.20 | $25.42 | -0.51% | 61,475 |
| Jul 9, 2018 | $25.82 | $25.85 | $25.36 | $25.55 | -1.08% | 53,222 |
| Jul 2, 2018 | $25.22 | $25.87 | $25.22 | $25.83 | +2.42% | 78,896 |
| Jun 25, 2018 | $25.21 | $25.37 | $25.17 | $25.22 | -0.12% | 36,951 |
| Jun 18, 2018 | $25.30 | $25.33 | $25.14 | $25.25 | -0.51% | 37,287 |
| Jun 11, 2018 | $25.50 | $25.60 | $25.20 | $25.38 | -0.40% | 55,169 |
| Jun 4, 2018 | $25.13 | $25.50 | $25.13 | $25.48 | +1.04% | 48,226 |
| May 29, 2018 | $25.44 | $25.50 | $25.02 | $25.22 | -0.71% | 55,689 |
| May 21, 2018 | $25.24 | $25.43 | $25.18 | $25.40 | +0.99% | 47,559 |
| May 14, 2018 | $25.27 | $25.38 | $25.03 | $25.15 | -0.04% | 65,424 |
| May 7, 2018 | $25.03 | $25.43 | $24.99 | $25.16 | +0.92% | 54,195 |
| Apr 30, 2018 | $24.86 | $25.17 | $24.69 | $24.93 | +0.65% | 80,861 |
| Apr 23, 2018 | $25.27 | $25.48 | $23.96 | $24.77 | -2.36% | 131,664 |
| Apr 16, 2018 | $25.60 | $25.88 | $25.25 | $25.37 | -1.21% | 70,229 |
| Apr 9, 2018 | $25.45 | $25.83 | $25.42 | $25.68 | +0.35% | 50,765 |
| Apr 2, 2018 | $25.17 | $25.59 | $25.09 | $25.59 | +1.67% | 55,772 |
| Mar 26, 2018 | $25.01 | $25.49 | $25.01 | $25.17 | -0.08% | 42,435 |
| Mar 19, 2018 | $25.16 | $25.37 | $24.96 | $25.19 | -0.63% | 51,308 |
| Mar 12, 2018 | $25.01 | $25.45 | $25.01 | $25.35 | +1.12% | 39,076 |
| Mar 5, 2018 | $24.93 | $25.20 | $24.93 | $25.07 | +0.10% | 44,746 |
| Feb 26, 2018 | $25.30 | $25.50 | $24.94 | $25.05 | -1.01% | 89,185 |
| Feb 20, 2018 | $25.00 | $25.30 | $25.00 | $25.30 | +1.32% | 75,535 |
| Feb 12, 2018 | $25.14 | $25.15 | $24.74 | $24.97 | -0.08% | 142,297 |
| Feb 5, 2018 | $24.73 | $25.06 | $24.64 | $24.99 | +1.01% | 131,403 |
| Jan 29, 2018 | $24.97 | $25.08 | $24.53 | $24.74 | -1.04% | 127,806 |
| Jan 22, 2018 | $25.25 | $25.32 | $24.96 | $25.00 | -0.87% | 80,376 |
| Jan 16, 2018 | $25.27 | $25.34 | $25.22 | $25.22 | -0.12% | 52,655 |
| Jan 8, 2018 | $25.25 | $25.32 | $25.22 | $25.25 | +0.08% | 55,862 |
| Jan 2, 2018 | $25.33 | $25.34 | $25.22 | $25.23 | -0.28% | 46,633 |
| Dec 26, 2017 | $25.32 | $25.35 | $25.24 | $25.30 | +0.05% | 68,196 |
| Dec 18, 2017 | $25.24 | $25.34 | $25.23 | $25.29 | +0.23% | 84,303 |
| Dec 11, 2017 | $25.24 | $25.30 | $25.21 | $25.23 | +0.08% | 37,028 |
| Dec 4, 2017 | $25.32 | $25.35 | $25.21 | $25.21 | -0.47% | 31,590 |
| Nov 27, 2017 | $25.75 | $25.78 | $25.25 | $25.33 | -1.74% | 45,187 |
| Nov 20, 2017 | $25.72 | $25.80 | $25.65 | $25.78 | +0.23% | 30,204 |
| Nov 13, 2017 | $25.31 | $25.74 | $25.31 | $25.72 | +1.41% | 47,796 |
| Nov 6, 2017 | $25.42 | $25.49 | $25.26 | $25.36 | +0.08% | 63,833 |
| Oct 30, 2017 | $25.63 | $25.66 | $25.20 | $25.34 | -1.17% | 32,414 |
| Oct 23, 2017 | $25.60 | $25.68 | $25.40 | $25.64 | -0.12% | 32,344 |
| Oct 16, 2017 | $25.55 | $25.67 | $25.39 | $25.67 | +1.22% | 26,966 |
| Oct 9, 2017 | $25.26 | $25.43 | $25.12 | $25.36 | +0.88% | 48,171 |
| Oct 2, 2017 | $25.33 | $25.37 | $25.14 | $25.14 | -0.36% | 63,038 |
| Sep 25, 2017 | $25.35 | $25.56 | $25.23 | $25.23 | -0.59% | 58,965 |
| Sep 18, 2017 | $25.30 | $25.69 | $25.30 | $25.38 | +0.36% | 53,668 |
| Sep 11, 2017 | $25.39 | $25.47 | $25.20 | $25.29 | -0.28% | 37,590 |
| Sep 5, 2017 | $25.42 | $25.50 | $25.34 | $25.36 | -0.04% | 19,422 |
| Aug 28, 2017 | $25.69 | $25.85 | $24.85 | $25.37 | -1.21% | 48,819 |
| Aug 21, 2017 | $25.86 | $25.86 | $25.51 | $25.68 | -0.04% | 34,805 |
| Aug 14, 2017 | $25.56 | $25.83 | $25.46 | $25.69 | +0.75% | 28,755 |
| Aug 7, 2017 | $25.77 | $25.89 | $25.45 | $25.50 | -1.24% | 44,381 |
| Jul 31, 2017 | $25.52 | $25.88 | $25.35 | $25.82 | +1.25% | 38,183 |
| Jul 24, 2017 | $25.59 | $25.80 | $25.44 | $25.50 | -1.12% | 28,652 |
| Jul 17, 2017 | $25.50 | $25.81 | $25.40 | $25.79 | +0.47% | 58,080 |
| Jul 10, 2017 | $25.56 | $25.77 | $25.40 | $25.67 | -0.27% | 49,670 |
| Jul 3, 2017 | $25.33 | $25.74 | $25.32 | $25.74 | +1.47% | 42,883 |
| Jun 26, 2017 | $25.26 | $25.41 | $25.26 | $25.37 | +0.50% | 38,770 |
| Jun 19, 2017 | $25.22 | $25.55 | $25.22 | $25.24 | +0.32% | 54,400 |
| Jun 12, 2017 | $25.36 | $25.43 | $25.15 | $25.16 | -0.65% | 40,046 |
| Jun 5, 2017 | $25.37 | $25.45 | $25.13 | $25.32 | -0.18% | 48,493 |
| May 30, 2017 | $25.59 | $25.77 | $25.30 | $25.37 | -0.82% | 58,899 |
| May 22, 2017 | $25.46 | $25.59 | $25.45 | $25.58 | +0.43% | 33,099 |
| May 15, 2017 | $25.32 | $25.50 | $25.26 | $25.47 | +0.67% | 36,814 |
| May 8, 2017 | $25.36 | $25.38 | $25.07 | $25.30 | +0.20% | 54,637 |
| May 1, 2017 | $25.28 | $25.44 | $25.15 | $25.25 | -0.36% | 47,598 |
| Apr 24, 2017 | $25.16 | $25.34 | $25.10 | $25.34 | +0.60% | 59,387 |
| Apr 17, 2017 | $25.30 | $25.35 | $25.04 | $25.19 | -0.43% | 36,279 |
| Apr 10, 2017 | $25.16 | $25.30 | $25.02 | $25.30 | +0.88% | 30,302 |
| Apr 3, 2017 | $25.11 | $25.29 | $24.91 | $25.08 | -0.08% | 52,932 |
| Mar 27, 2017 | $25.20 | $25.35 | $25.05 | $25.10 | -0.59% | 68,825 |
| Mar 20, 2017 | $24.96 | $25.28 | $24.90 | $25.25 | +1.16% | 76,318 |
| Mar 13, 2017 | $24.67 | $24.99 | $24.43 | $24.96 | +1.09% | 53,094 |
| Mar 6, 2017 | $24.92 | $24.99 | $24.47 | $24.69 | -0.92% | 64,847 |
| Feb 27, 2017 | $25.25 | $25.50 | $24.80 | $24.92 | -1.54% | 107,172 |
| Feb 21, 2017 | $24.93 | $25.36 | $24.93 | $25.31 | +1.52% | 68,128 |
| Feb 13, 2017 | $25.07 | $25.16 | $24.86 | $24.93 | -0.47% | 97,622 |
| Feb 6, 2017 | $24.43 | $25.19 | $24.40 | $25.05 | +2.57% | 97,896 |
| Jan 30, 2017 | $24.12 | $24.43 | $24.02 | $24.42 | +1.54% | 95,369 |
| Jan 23, 2017 | $23.76 | $24.24 | $23.76 | $24.05 | +2.08% | 103,409 |
| Jan 17, 2017 | $24.25 | $24.42 | $23.56 | $23.56 | -2.85% | 190,596 |
| Jan 9, 2017 | $24.20 | $24.41 | $24.05 | $24.25 | +0.50% | 152,947 |
| Jan 3, 2017 | $24.14 | $24.34 | $24.00 | $24.13 | -0.43% | 64,509 |
| Dec 27, 2016 | $24.39 | $24.39 | $23.87 | $24.23 | +0.02% | 53,588 |
| Dec 19, 2016 | $23.96 | $24.47 | $23.96 | $24.23 | +1.00% | 121,963 |
| Dec 12, 2016 | $23.91 | $24.38 | $23.36 | $23.99 | 0.00% | 109,880 |
| Dec 5, 2016 | $24.25 | $24.39 | $23.90 | $23.99 | -0.87% | 114,948 |
| Nov 28, 2016 | $24.81 | $24.86 | $24.15 | $24.20 | -0.90% | 375,842 |
| Nov 21, 2016 | $24.49 | $24.79 | $24.39 | $24.42 | +0.25% | 61,658 |
| Nov 14, 2016 | $24.79 | $24.89 | $24.36 | $24.36 | – | 121,939 |
Seasonality
MFA.PB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.8% | 1.4% | -7.6% | 12.4% | 0.7% | 2.1% | 3.8% | 1.0% | -3.8% | -0.4% | 5.3% | -0.5% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 9 of 10 | 7 of 10 | 2 of 10 | 6 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 2.1% | 4.4% | -7.2% | 9.3% | -1.5% | 0.0% | 3.5% | -2.2% | -8.6% | -3.7% | ||
| 2025 | 5.6% | 3.3% | -5.5% | -2.0% | 2.9% | -2.9% | 8.7% | -0.8% | -1.7% | 1.5% | -2.0% | -3.1% |
| 2024 | -3.3% | 1.4% | 1.1% | -3.6% | 4.4% | 4.4% | 1.5% | 4.9% | 3.7% | -1.3% | 2.0% | -7.7% |
| 2023 | 14.4% | -2.9% | -0.9% | -1.4% | 2.4% | 5.5% | 2.7% | -0.7% | -8.5% | -4.4% | 14.3% | 9.6% |
| 2022 | -0.4% | -0.0% | -1.2% | -0.6% | -2.5% | -15.2% | 8.3% | 2.0% | -17.0% | 0.9% | 12.1% | -7.7% |
| 2021 | -2.5% | 4.1% | 2.0% | -0.6% | 3.9% | 0.9% | 0.4% | 1.2% | 0.8% | 0.5% | 0.2% | 0.8% |
| 2020 | 0.5% | -2.0% | -69.1% | 120.9% | -6.3% | 25.0% | 13.4% | 0.5% | -5.4% | 0.6% | 18.2% | 3.2% |
| 2019 | 3.3% | -1.7% | 3.3% | 1.8% | -0.5% | 2.5% | -0.9% | 2.9% | -1.1% | 1.5% | 1.8% | 0.9% |
| 2018 | -1.2% | 2.0% | 0.6% | -1.2% | 2.4% | 0.8% | 0.4% | 1.1% | -0.1% | -0.9% | 0.2% | -0.7% |
| 2017 | -0.7% | 5.8% | 0.5% | 1.0% | 2.1% | -0.1% | 0.4% | 1.1% | -0.3% | 1.1% | 1.2% | -0.1% |