Annaly Capital Management Inc (NLY) stock
NLYNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as NLY.PF, NLY.PG, NLY.PJ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 10/3062% below fair value
$18.23−0.24 (-1.30%)
Close on Oct 30, 2026Market cap $13.74BP/E 4.6Yield 3.84%
Price history
Annaly Capital Management share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.23
-1.30% on the day
52-week range
$17.70 – $24.52
-25.7% from the high
Change over 52 weeks
-12.1%
From $20.74 on Oct 30, 2025
Average volume
9.42M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.35 | $18.70 | $18.10 | $18.23 | -0.65% | 46,597,366 |
| Oct 19, 2026 | $18.11 | $18.57 | $17.70 | $18.35 | +0.66% | 59,997,701 |
| Oct 12, 2026 | $18.30 | $18.71 | $17.85 | $18.23 | -0.38% | 51,404,509 |
| Oct 5, 2026 | $18.46 | $18.63 | $17.76 | $18.30 | -1.08% | 81,175,400 |
| Sep 28, 2026 | $20.52 | $20.65 | $18.37 | $18.50 | -10.24% | 93,166,650 |
| Sep 21, 2026 | $21.20 | $21.55 | $20.30 | $20.61 | -2.09% | 55,349,407 |
| Sep 14, 2026 | $21.88 | $22.07 | $21.04 | $21.05 | -3.88% | 60,722,303 |
| Sep 8, 2026 | $22.75 | $22.95 | $21.86 | $21.90 | -3.99% | 34,650,978 |
| Aug 31, 2026 | $23.01 | $23.17 | $22.57 | $22.81 | -1.00% | 35,280,423 |
| Aug 24, 2026 | $23.20 | $23.38 | $22.79 | $23.04 | -0.52% | 24,839,172 |
| Aug 17, 2026 | $23.25 | $23.91 | $23.12 | $23.16 | -0.73% | 26,206,881 |
| Aug 10, 2026 | $22.88 | $23.52 | $22.63 | $23.33 | +1.26% | 30,130,160 |
| Aug 3, 2026 | $22.96 | $23.20 | $22.45 | $23.04 | +1.41% | 40,260,438 |
| Jul 27, 2026 | $22.65 | $23.29 | $22.51 | $22.72 | +1.20% | 48,725,844 |
| Jul 20, 2026 | $23.15 | $23.16 | $22.03 | $22.45 | -2.43% | 35,423,186 |
| Jul 13, 2026 | $22.86 | $23.48 | $22.44 | $23.01 | +0.66% | 30,109,101 |
| Jul 6, 2026 | $22.53 | $23.10 | $22.39 | $22.86 | +1.33% | 31,122,928 |
| Jun 29, 2026 | $22.98 | $23.16 | $22.11 | $22.56 | -1.70% | 42,212,389 |
| Jun 22, 2026 | $22.25 | $22.97 | $22.09 | $22.95 | +3.33% | 47,406,104 |
| Jun 15, 2026 | $22.31 | $22.62 | $22.00 | $22.21 | +0.95% | 37,163,882 |
| Jun 8, 2026 | $21.33 | $22.18 | $20.88 | $22.00 | +3.68% | 38,691,377 |
| Jun 1, 2026 | $21.53 | $21.90 | $21.07 | $21.22 | -2.88% | 33,678,113 |
| May 26, 2026 | $21.54 | $21.90 | $21.44 | $21.85 | +1.86% | 48,390,011 |
| May 18, 2026 | $21.82 | $21.87 | $21.19 | $21.45 | -1.06% | 24,116,866 |
| May 11, 2026 | $22.61 | $22.64 | $21.59 | $21.68 | -4.11% | 28,052,037 |
| May 4, 2026 | $22.70 | $22.70 | $22.20 | $22.61 | -0.92% | 23,711,145 |
| Apr 27, 2026 | $22.75 | $23.01 | $22.42 | $22.82 | +0.31% | 26,036,985 |
| Apr 20, 2026 | $22.65 | $23.00 | $22.36 | $22.75 | -0.22% | 29,600,233 |
| Apr 13, 2026 | $22.03 | $22.81 | $21.82 | $22.80 | +2.98% | 25,387,751 |
| Apr 6, 2026 | $21.33 | $22.19 | $21.19 | $22.14 | +3.60% | 27,591,343 |
| Mar 30, 2026 | $21.07 | $21.48 | $20.69 | $21.37 | +2.89% | 33,915,294 |
| Mar 23, 2026 | $21.08 | $21.58 | $20.68 | $20.77 | -0.10% | 46,715,280 |
| Mar 16, 2026 | $22.12 | $22.42 | $20.62 | $20.79 | -4.89% | 63,341,688 |
| Mar 9, 2026 | $22.15 | $22.72 | $21.53 | $21.86 | -2.45% | 36,618,292 |
| Mar 2, 2026 | $22.81 | $23.38 | $22.36 | $22.41 | -3.57% | 37,492,269 |
| Feb 23, 2026 | $23.02 | $23.39 | $22.53 | $23.24 | +0.96% | 37,419,622 |
| Feb 17, 2026 | $23.09 | $23.29 | $22.73 | $23.02 | -0.22% | 24,990,159 |
| Feb 9, 2026 | $22.80 | $23.34 | $22.27 | $23.07 | +0.96% | 39,453,596 |
| Feb 2, 2026 | $22.95 | $23.22 | $22.48 | $22.85 | -0.70% | 40,773,084 |
| Jan 26, 2026 | $23.88 | $24.52 | $22.83 | $23.01 | -3.64% | 47,694,365 |
| Jan 20, 2026 | $23.87 | $24.14 | $23.52 | $23.88 | -2.13% | 23,607,004 |
| Jan 12, 2026 | $23.12 | $24.40 | $22.99 | $24.40 | +4.72% | 44,594,066 |
| Jan 5, 2026 | $22.79 | $23.93 | $22.42 | $23.30 | +1.75% | 57,550,903 |
| Dec 29, 2025 | $23.22 | $23.24 | $22.24 | $22.90 | -1.04% | 35,865,011 |
| Dec 22, 2025 | $22.77 | $23.38 | $22.74 | $23.14 | +1.94% | 26,100,086 |
| Dec 15, 2025 | $22.25 | $22.95 | $22.10 | $22.70 | +2.39% | 52,658,037 |
| Dec 8, 2025 | $22.90 | $22.92 | $22.15 | $22.17 | -3.06% | 34,583,170 |
| Dec 1, 2025 | $22.68 | $22.98 | $22.63 | $22.87 | +0.31% | 30,083,631 |
| Nov 24, 2025 | $22.03 | $22.85 | $21.77 | $22.80 | +3.68% | 33,413,361 |
| Nov 17, 2025 | $21.68 | $22.11 | $21.39 | $21.99 | +1.57% | 30,146,578 |
| Nov 10, 2025 | $21.90 | $22.14 | $21.58 | $21.65 | -1.14% | 33,983,264 |
| Nov 3, 2025 | $21.17 | $21.92 | $20.92 | $21.90 | +3.45% | 33,686,368 |
| Oct 27, 2025 | $21.09 | $21.22 | $20.50 | $21.17 | +1.05% | 37,857,453 |
| Oct 20, 2025 | $20.90 | $21.39 | $20.68 | $20.95 | +0.72% | 34,564,529 |
| Oct 13, 2025 | $20.69 | $20.93 | $20.39 | $20.80 | +1.32% | 29,003,796 |
| Oct 6, 2025 | $20.73 | $21.06 | $20.40 | $20.53 | -1.11% | 32,096,538 |
| Sep 29, 2025 | $21.10 | $21.12 | $20.00 | $20.76 | -1.33% | 42,398,169 |
| Sep 22, 2025 | $21.38 | $21.38 | $20.61 | $21.04 | -1.45% | 40,037,955 |
| Sep 15, 2025 | $22.11 | $22.19 | $21.28 | $21.35 | -2.95% | 50,876,747 |
| Sep 8, 2025 | $22.09 | $22.45 | $21.96 | $22.00 | -0.41% | 43,185,014 |
| Sep 2, 2025 | $20.88 | $22.18 | $20.81 | $22.09 | +4.25% | 29,184,286 |
| Aug 25, 2025 | $21.10 | $21.19 | $20.86 | $21.19 | +0.28% | 29,329,300 |
| Aug 18, 2025 | $20.79 | $21.20 | $20.52 | $21.13 | +1.44% | 32,613,873 |
| Aug 11, 2025 | $20.62 | $20.89 | $20.40 | $20.83 | +1.12% | 30,011,645 |
| Aug 4, 2025 | $20.60 | $20.99 | $20.48 | $20.60 | +0.44% | 27,892,629 |
| Jul 28, 2025 | $20.85 | $21.00 | $20.21 | $20.51 | -1.68% | 31,849,251 |
| Jul 21, 2025 | $19.96 | $20.87 | $19.75 | $20.86 | +4.98% | 42,112,255 |
| Jul 14, 2025 | $19.74 | $19.87 | $19.39 | $19.87 | +0.76% | 33,020,285 |
| Jul 7, 2025 | $19.48 | $19.86 | $19.31 | $19.72 | +1.18% | 29,425,767 |
| Jun 30, 2025 | $18.80 | $19.58 | $18.64 | $19.49 | +0.41% | 33,446,333 |
| Jun 23, 2025 | $19.14 | $19.58 | $18.75 | $19.41 | +1.46% | 44,088,370 |
| Jun 16, 2025 | $19.28 | $19.44 | $18.98 | $19.13 | -0.26% | 34,311,440 |
| Jun 9, 2025 | $19.10 | $19.51 | $19.06 | $19.18 | +0.63% | 33,026,340 |
| Jun 2, 2025 | $18.90 | $19.08 | $18.58 | $19.06 | +0.58% | 33,037,996 |
| May 26, 2025 | $18.65 | $19.26 | $18.54 | $18.95 | +0.85% | 50,009,225 |
| May 19, 2025 | $19.52 | $19.83 | $18.43 | $18.79 | -5.44% | 34,679,308 |
| May 12, 2025 | $19.51 | $19.93 | $19.38 | $19.87 | +3.33% | 31,261,653 |
| May 5, 2025 | $19.24 | $19.39 | $18.94 | $19.23 | -0.47% | 33,559,212 |
| Apr 28, 2025 | $19.28 | $20.11 | $19.06 | $19.32 | +0.57% | 41,574,933 |
| Apr 21, 2025 | $17.80 | $19.30 | $17.39 | $19.21 | +7.32% | 30,539,004 |
| Apr 14, 2025 | $17.84 | $18.32 | $17.51 | $17.90 | +2.29% | 32,164,501 |
| Apr 7, 2025 | $18.12 | $19.29 | $16.60 | $17.50 | -7.06% | 75,795,140 |
| Mar 31, 2025 | $19.79 | $20.33 | $18.64 | $18.83 | -8.86% | 55,955,838 |
| Mar 24, 2025 | $21.80 | $21.82 | $20.54 | $20.66 | -4.70% | 42,375,212 |
| Mar 17, 2025 | $21.69 | $21.97 | $21.57 | $21.68 | +0.32% | 37,002,601 |
| Mar 10, 2025 | $21.78 | $22.11 | $20.88 | $21.61 | -1.10% | 41,426,974 |
| Mar 3, 2025 | $21.91 | $21.99 | $21.23 | $21.85 | -0.50% | 39,709,555 |
| Feb 24, 2025 | $21.66 | $22.05 | $21.38 | $21.96 | +1.53% | 54,904,687 |
| Feb 18, 2025 | $21.25 | $21.88 | $21.24 | $21.63 | +1.88% | 37,714,866 |
| Feb 10, 2025 | $20.62 | $21.29 | $20.45 | $21.23 | +3.41% | 35,235,357 |
| Feb 3, 2025 | $19.93 | $20.70 | $19.86 | $20.53 | +0.59% | 30,577,449 |
| Jan 27, 2025 | $19.48 | $20.69 | $19.47 | $20.41 | +4.77% | 40,793,024 |
| Jan 21, 2025 | $19.42 | $19.55 | $19.26 | $19.48 | +0.83% | 19,340,427 |
| Jan 13, 2025 | $18.11 | $19.38 | $17.76 | $19.32 | +6.50% | 33,286,290 |
| Jan 6, 2025 | $19.00 | $19.03 | $18.11 | $18.14 | -4.43% | 23,522,041 |
| Dec 30, 2024 | $18.92 | $19.04 | $18.03 | $18.98 | +0.21% | 35,408,242 |
| Dec 23, 2024 | $19.02 | $19.14 | $18.78 | $18.94 | -0.42% | 24,771,635 |
| Dec 16, 2024 | $19.77 | $20.00 | $18.77 | $19.02 | -3.84% | 61,189,354 |
| Dec 9, 2024 | $19.76 | $20.10 | $19.65 | $19.78 | -0.30% | 26,568,445 |
| Dec 2, 2024 | $19.88 | $20.02 | $19.58 | $19.84 | -0.45% | 21,990,992 |
| Nov 25, 2024 | $19.94 | $20.05 | $19.59 | $19.93 | +0.61% | 28,497,259 |
| Nov 18, 2024 | $19.62 | $19.95 | $19.36 | $19.81 | +0.61% | 25,983,625 |
| Nov 11, 2024 | $19.88 | $19.96 | $19.42 | $19.69 | -0.71% | 22,245,586 |
| Nov 4, 2024 | $19.04 | $20.03 | $18.62 | $19.83 | +4.59% | 33,675,665 |
| Oct 28, 2024 | $19.54 | $19.55 | $18.72 | $18.96 | -2.72% | 40,562,331 |
| Oct 21, 2024 | $20.23 | $20.29 | $19.35 | $19.49 | -3.90% | 26,792,570 |
| Oct 14, 2024 | $19.60 | $20.37 | $19.54 | $20.28 | +3.31% | 19,294,409 |
| Oct 7, 2024 | $19.59 | $19.87 | $19.27 | $19.63 | 0.00% | 21,997,756 |
| Sep 30, 2024 | $19.97 | $20.10 | $19.29 | $19.63 | -4.99% | 36,371,663 |
| Sep 23, 2024 | $20.80 | $20.85 | $20.25 | $20.66 | -1.05% | 39,154,957 |
| Sep 16, 2024 | $20.50 | $21.11 | $20.42 | $20.88 | +2.10% | 36,904,968 |
| Sep 9, 2024 | $20.21 | $20.50 | $20.03 | $20.45 | +1.39% | 27,688,937 |
| Sep 3, 2024 | $20.10 | $20.27 | $19.94 | $20.17 | +0.05% | 20,364,509 |
| Aug 26, 2024 | $20.11 | $20.31 | $19.84 | $20.16 | +0.75% | 20,747,870 |
| Aug 19, 2024 | $20.16 | $20.31 | $19.86 | $20.01 | -0.50% | 18,379,679 |
| Aug 12, 2024 | $19.98 | $20.14 | $19.71 | $20.11 | +0.45% | 17,304,001 |
| Aug 5, 2024 | $18.98 | $20.13 | $18.79 | $20.02 | +1.32% | 23,434,498 |
| Jul 29, 2024 | $19.95 | $20.47 | $19.48 | $19.76 | -0.50% | 22,803,850 |
| Jul 22, 2024 | $20.08 | $20.37 | $19.57 | $19.86 | -1.05% | 19,797,255 |
| Jul 15, 2024 | $20.38 | $20.82 | $19.92 | $20.07 | -1.71% | 19,904,705 |
| Jul 8, 2024 | $19.05 | $20.51 | $18.82 | $20.42 | +7.42% | 20,774,432 |
| Jul 1, 2024 | $19.05 | $19.09 | $18.56 | $19.01 | -0.26% | 15,422,075 |
| Jun 24, 2024 | $20.02 | $20.21 | $18.94 | $19.06 | -4.65% | 25,588,699 |
| Jun 17, 2024 | $20.10 | $20.20 | $19.89 | $19.99 | -1.14% | 17,333,383 |
| Jun 10, 2024 | $19.59 | $20.23 | $19.35 | $20.22 | +2.43% | 14,082,513 |
| Jun 3, 2024 | $19.82 | $20.05 | $19.63 | $19.74 | +0.20% | 12,840,703 |
| May 28, 2024 | $19.51 | $19.71 | $19.02 | $19.70 | +1.13% | 12,669,263 |
| May 20, 2024 | $20.36 | $20.39 | $19.28 | $19.48 | -4.28% | 13,154,090 |
| May 13, 2024 | $20.00 | $20.53 | $19.88 | $20.35 | +1.90% | 12,940,444 |
| May 6, 2024 | $19.51 | $19.98 | $19.48 | $19.97 | +3.20% | 13,752,689 |
| Apr 29, 2024 | $18.97 | $19.56 | $18.72 | $19.35 | +2.49% | 18,761,717 |
| Apr 22, 2024 | $18.29 | $19.08 | $18.21 | $18.88 | +3.57% | 19,071,072 |
| Apr 15, 2024 | $18.51 | $18.60 | $17.67 | $18.23 | -1.14% | 14,201,484 |
| Apr 8, 2024 | $19.30 | $19.45 | $18.33 | $18.44 | -4.11% | 17,045,640 |
| Apr 1, 2024 | $19.65 | $19.68 | $18.97 | $19.23 | -2.34% | 13,662,247 |
| Mar 25, 2024 | $20.00 | $20.18 | $19.09 | $19.69 | -1.35% | 14,492,401 |
| Mar 18, 2024 | $19.51 | $20.13 | $19.39 | $19.96 | +2.46% | 15,810,975 |
| Mar 11, 2024 | $19.62 | $20.00 | $19.24 | $19.48 | -0.81% | 20,534,674 |
| Mar 4, 2024 | $19.35 | $19.96 | $19.05 | $19.64 | +1.81% | 17,520,092 |
| Feb 26, 2024 | $18.83 | $19.32 | $18.72 | $19.29 | +2.17% | 16,520,703 |
| Feb 20, 2024 | $18.55 | $18.98 | $18.43 | $18.88 | +1.18% | 11,604,462 |
| Feb 12, 2024 | $18.88 | $19.19 | $18.28 | $18.66 | -1.37% | 23,389,609 |
| Feb 5, 2024 | $19.00 | $19.07 | $18.46 | $18.92 | -1.77% | 23,117,903 |
| Jan 29, 2024 | $19.70 | $19.99 | $18.95 | $19.26 | -1.78% | 23,982,243 |
| Jan 22, 2024 | $19.37 | $19.77 | $19.07 | $19.61 | +1.61% | 14,167,721 |
| Jan 16, 2024 | $19.46 | $19.55 | $18.88 | $19.30 | -1.73% | 10,880,416 |
| Jan 8, 2024 | $19.09 | $20.02 | $18.98 | $19.64 | +2.83% | 14,823,385 |
| Jan 2, 2024 | $19.19 | $19.39 | $18.58 | $19.10 | -1.39% | 20,866,162 |
| Dec 26, 2023 | $20.30 | $20.60 | $19.36 | $19.37 | -4.39% | 19,667,518 |
| Dec 18, 2023 | $20.00 | $20.48 | $19.80 | $20.26 | +1.55% | 19,978,723 |
| Dec 11, 2023 | $18.29 | $20.40 | $18.17 | $19.95 | +8.96% | 34,257,067 |
| Dec 4, 2023 | $18.41 | $18.60 | $17.90 | $18.31 | -1.03% | 21,871,862 |
| Nov 27, 2023 | $17.52 | $18.51 | $17.23 | $18.50 | +5.41% | 25,925,586 |
| Nov 20, 2023 | $17.81 | $17.90 | $17.50 | $17.55 | -1.46% | 13,554,350 |
| Nov 13, 2023 | $16.89 | $17.99 | $16.76 | $17.81 | +4.70% | 18,653,246 |
| Nov 6, 2023 | $17.18 | $17.57 | $16.82 | $17.01 | -0.99% | 21,329,876 |
| Oct 30, 2023 | $14.84 | $17.58 | $14.52 | $17.18 | +16.63% | 36,639,503 |
| Oct 23, 2023 | $16.10 | $16.21 | $14.69 | $14.73 | -9.30% | 40,699,577 |
| Oct 16, 2023 | $17.58 | $17.78 | $16.22 | $16.24 | -7.36% | 25,858,368 |
| Oct 9, 2023 | $17.55 | $18.19 | $17.45 | $17.53 | -1.07% | 20,420,658 |
| Oct 2, 2023 | $18.71 | $18.71 | $17.25 | $17.72 | -5.79% | 30,405,343 |
| Sep 25, 2023 | $19.74 | $19.92 | $18.32 | $18.81 | -5.38% | 23,715,327 |
| Sep 18, 2023 | $20.95 | $21.07 | $19.74 | $19.88 | -3.35% | 20,000,228 |
| Sep 11, 2023 | $19.97 | $20.72 | $19.86 | $20.57 | +3.42% | 18,100,151 |
| Sep 5, 2023 | $20.28 | $20.30 | $19.63 | $19.89 | -2.31% | 11,876,099 |
| Aug 28, 2023 | $19.84 | $20.55 | $19.80 | $20.36 | +3.30% | 16,018,110 |
| Aug 21, 2023 | $19.08 | $19.88 | $18.86 | $19.71 | +3.19% | 14,487,563 |
| Aug 14, 2023 | $19.80 | $19.80 | $18.88 | $19.10 | -3.88% | 18,346,788 |
| Aug 7, 2023 | $19.88 | $20.13 | $19.64 | $19.87 | +0.20% | 13,066,817 |
| Jul 31, 2023 | $20.40 | $20.55 | $19.30 | $19.83 | -2.56% | 22,626,792 |
| Jul 24, 2023 | $20.10 | $21.05 | $19.97 | $20.35 | +1.29% | 20,388,141 |
| Jul 17, 2023 | $20.02 | $20.65 | $19.79 | $20.09 | +0.45% | 16,053,006 |
| Jul 10, 2023 | $19.21 | $20.20 | $19.15 | $20.00 | +4.00% | 15,052,512 |
| Jul 3, 2023 | $19.87 | $19.97 | $18.39 | $19.23 | -3.90% | 19,155,761 |
| Jun 26, 2023 | $20.15 | $20.71 | $19.77 | $20.01 | -0.55% | 20,485,100 |
| Jun 20, 2023 | $20.58 | $20.72 | $20.08 | $20.12 | -2.28% | 16,886,916 |
| Jun 12, 2023 | $20.09 | $21.04 | $20.07 | $20.59 | +2.95% | 29,302,627 |
| Jun 5, 2023 | $19.61 | $20.27 | $19.37 | $20.00 | +1.99% | 18,795,468 |
| May 30, 2023 | $18.51 | $19.81 | $18.48 | $19.61 | +6.34% | 22,328,039 |
| May 22, 2023 | $19.25 | $19.31 | $17.51 | $18.44 | -3.76% | 21,156,840 |
| May 15, 2023 | $18.77 | $19.27 | $18.58 | $19.16 | +2.24% | 17,339,498 |
| May 8, 2023 | $19.13 | $19.14 | $18.64 | $18.74 | -1.73% | 14,964,039 |
| May 1, 2023 | $19.91 | $19.97 | $18.50 | $19.07 | -4.55% | 27,944,317 |
| Apr 24, 2023 | $19.30 | $20.12 | $18.92 | $19.98 | +3.26% | 22,634,883 |
| Apr 17, 2023 | $19.14 | $19.59 | $18.96 | $19.35 | +0.78% | 19,249,242 |
| Apr 10, 2023 | $19.15 | $19.48 | $18.38 | $19.20 | +0.10% | 19,917,531 |
| Apr 3, 2023 | $18.95 | $19.43 | $18.64 | $19.18 | +0.37% | 19,045,783 |
| Mar 27, 2023 | $19.14 | $19.32 | $18.56 | $19.11 | +0.95% | 22,683,161 |
| Mar 20, 2023 | $18.48 | $19.21 | $18.08 | $18.93 | +2.88% | 31,018,816 |
| Mar 13, 2023 | $18.19 | $19.55 | $17.55 | $18.40 | 0.00% | 44,454,550 |
| Mar 6, 2023 | $20.46 | $20.68 | $18.29 | $18.40 | -9.49% | 26,614,791 |
| Feb 27, 2023 | $20.97 | $21.07 | $19.68 | $20.33 | -2.35% | 23,669,390 |
| Feb 21, 2023 | $21.24 | $21.46 | $20.68 | $20.82 | -3.57% | 19,019,614 |
| Feb 13, 2023 | $21.54 | $21.95 | $21.35 | $21.59 | -0.32% | 24,041,168 |
| Feb 6, 2023 | $23.50 | $23.62 | $21.45 | $21.66 | -8.80% | 37,565,486 |
| Jan 30, 2023 | $23.12 | $24.43 | $22.81 | $23.75 | +1.76% | 30,463,036 |
| Jan 23, 2023 | $22.69 | $27.18 | $22.00 | $23.34 | +2.64% | 26,126,434 |
| Jan 17, 2023 | $22.63 | $22.82 | $22.25 | $22.74 | +0.18% | 23,968,724 |
| Jan 9, 2023 | $22.10 | $22.92 | $21.93 | $22.70 | +2.53% | 29,758,918 |
| Jan 3, 2023 | $21.23 | $22.25 | $21.15 | $22.14 | +5.03% | 31,320,359 |
| Dec 27, 2022 | $22.49 | $22.62 | $20.88 | $21.08 | -6.27% | 25,647,302 |
| Dec 19, 2022 | $21.41 | $22.49 | $20.81 | $22.49 | +5.14% | 32,360,970 |
| Dec 12, 2022 | $21.68 | $22.81 | $21.31 | $21.39 | -1.29% | 46,651,278 |
| Dec 5, 2022 | $21.73 | $21.94 | $20.65 | $21.67 | -0.55% | 24,291,200 |
| Nov 28, 2022 | $21.46 | $22.19 | $20.95 | $21.79 | +0.65% | 38,026,455 |
| Nov 21, 2022 | $19.91 | $21.65 | $19.79 | $21.65 | +8.74% | 19,795,865 |
| Nov 14, 2022 | $21.50 | $21.76 | $19.63 | $19.91 | -7.57% | 31,837,894 |
| Nov 7, 2022 | $18.35 | $21.72 | $18.07 | $21.54 | +18.22% | 42,310,340 |
| Oct 31, 2022 | $18.47 | $19.05 | $17.44 | $18.22 | -1.25% | 41,958,374 |
| Oct 24, 2022 | $16.90 | $18.97 | $16.33 | $18.45 | +9.69% | 46,382,479 |
| Oct 17, 2022 | $17.03 | $17.56 | $16.39 | $16.82 | +1.08% | 31,355,941 |
| Oct 10, 2022 | $16.25 | $17.41 | $15.11 | $16.64 | +2.27% | 59,506,800 |
| Oct 3, 2022 | $17.35 | $18.71 | $16.18 | $16.27 | -5.19% | 75,767,490 |
| Sep 26, 2022 | $22.52 | $22.78 | $17.16 | $17.16 | -24.07% | 90,874,140 |
| Sep 19, 2022 | $24.00 | $24.68 | $22.36 | $22.60 | -6.46% | 35,535,379 |
| Sep 12, 2022 | $26.68 | $26.92 | $24.04 | $24.16 | -9.17% | 128,597,536 |
| Sep 6, 2022 | $26.92 | $27.04 | $25.80 | $26.60 | +4.23% | 48,088,948 |
| Aug 29, 2022 | $26.12 | $26.40 | $25.04 | $25.52 | -2.74% | 30,725,444 |
| Aug 22, 2022 | $26.44 | $26.96 | $25.96 | $26.24 | -1.94% | 22,077,326 |
| Aug 15, 2022 | $27.28 | $27.32 | $26.48 | $26.76 | -1.91% | 21,429,686 |
| Aug 8, 2022 | $26.40 | $27.36 | $26.28 | $27.28 | +4.12% | 23,605,424 |
| Aug 1, 2022 | $27.52 | $27.80 | $26.04 | $26.20 | -4.80% | 63,802,926 |
| Jul 25, 2022 | $25.76 | $27.96 | $25.52 | $27.52 | +6.83% | 38,987,963 |
| Jul 18, 2022 | $24.72 | $26.08 | $24.04 | $25.76 | +4.38% | 23,665,262 |
| Jul 11, 2022 | $24.40 | $24.80 | $23.96 | $24.68 | +0.82% | 26,162,549 |
| Jul 5, 2022 | $24.00 | $24.92 | $23.88 | $24.48 | +0.66% | 25,835,059 |
| Jun 27, 2022 | $25.32 | $25.52 | $23.12 | $24.32 | -3.95% | 41,523,957 |
| Jun 21, 2022 | $23.68 | $25.32 | $23.44 | $25.32 | +10.86% | 35,880,024 |
| Jun 13, 2022 | $25.72 | $25.74 | $21.80 | $22.84 | -12.56% | 68,684,184 |
| Jun 6, 2022 | $26.64 | $27.04 | $25.80 | $26.12 | -1.36% | 33,124,383 |
| May 31, 2022 | $26.44 | $26.72 | $25.92 | $26.48 | -0.30% | 37,749,662 |
| May 23, 2022 | $25.28 | $26.60 | $25.24 | $26.56 | +5.06% | 42,651,870 |
| May 16, 2022 | $27.00 | $27.12 | $24.72 | $25.28 | -6.09% | 77,200,316 |
| May 9, 2022 | $26.72 | $27.00 | $25.56 | $26.92 | -0.59% | 38,992,506 |
| May 2, 2022 | $25.68 | $27.16 | $25.44 | $27.08 | +5.45% | 42,175,936 |
| Apr 25, 2022 | $26.00 | $26.64 | $25.28 | $25.68 | -1.53% | 43,798,549 |
| Apr 18, 2022 | $27.00 | $27.20 | $26.04 | $26.08 | -3.69% | 28,225,474 |
| Apr 11, 2022 | $26.88 | $27.44 | $26.81 | $27.08 | +0.30% | 15,978,328 |
| Apr 4, 2022 | $28.12 | $28.32 | $26.40 | $27.00 | -4.39% | 26,319,644 |
| Mar 28, 2022 | $29.16 | $29.88 | $27.80 | $28.24 | -2.89% | 34,960,976 |
| Mar 21, 2022 | $28.96 | $29.12 | $28.40 | $29.08 | +0.55% | 24,749,926 |
| Mar 14, 2022 | $28.36 | $28.92 | $27.72 | $28.92 | +1.97% | 25,853,759 |
| Mar 7, 2022 | $28.08 | $29.08 | $27.84 | $28.36 | +0.42% | 26,176,617 |
| Feb 28, 2022 | $27.72 | $28.60 | $27.12 | $28.24 | +0.57% | 32,956,734 |
| Feb 22, 2022 | $28.24 | $28.34 | $25.80 | $28.08 | -1.27% | 35,124,953 |
| Feb 14, 2022 | $29.24 | $29.32 | $28.20 | $28.44 | -3.53% | 36,487,126 |
| Feb 7, 2022 | $30.36 | $31.12 | $29.24 | $29.48 | -2.64% | 34,354,966 |
| Jan 31, 2022 | $31.24 | $31.76 | $29.84 | $30.28 | -2.70% | 30,494,696 |
| Jan 24, 2022 | $30.00 | $31.68 | $29.16 | $31.12 | +2.50% | 40,070,274 |
| Jan 18, 2022 | $31.64 | $31.76 | $30.20 | $30.36 | -4.41% | 19,915,588 |
| Jan 10, 2022 | $32.04 | $32.40 | $31.44 | $31.76 | -0.87% | 22,489,324 |
| Jan 3, 2022 | $31.46 | $32.72 | $31.40 | $32.04 | +2.43% | 25,319,385 |
| Dec 27, 2021 | $32.88 | $33.32 | $31.24 | $31.28 | -4.52% | 23,503,164 |
| Dec 20, 2021 | $31.62 | $32.88 | $30.68 | $32.76 | +3.28% | 24,373,150 |
| Dec 13, 2021 | $33.40 | $33.44 | $31.64 | $31.72 | -5.37% | 32,604,063 |
| Dec 6, 2021 | $32.90 | $34.16 | $32.76 | $33.52 | +2.57% | 22,249,673 |
| Nov 29, 2021 | $33.64 | $33.76 | $31.90 | $32.68 | -2.16% | 32,245,941 |
| Nov 22, 2021 | $33.60 | $33.92 | $33.12 | $33.40 | -0.48% | 15,479,132 |
| Nov 15, 2021 | $34.32 | $34.44 | $33.44 | $33.56 | -2.21% | 17,468,920 |
| Nov 8, 2021 | $34.96 | $34.96 | $34.20 | $34.32 | -1.38% | 13,189,985 |
| Nov 1, 2021 | $34.00 | $34.84 | $33.88 | $34.80 | +2.84% | 18,624,916 |
| Oct 25, 2021 | $34.80 | $35.04 | $33.72 | $33.84 | -2.65% | 20,044,995 |
| Oct 18, 2021 | $34.44 | $35.16 | $34.12 | $34.76 | +1.28% | 12,729,404 |
| Oct 11, 2021 | $34.08 | $34.64 | $33.80 | $34.32 | +0.94% | 12,704,163 |
| Oct 4, 2021 | $33.88 | $34.48 | $33.40 | $34.00 | +0.47% | 23,233,074 |
| Sep 27, 2021 | $35.60 | $35.76 | $33.52 | $33.84 | -4.41% | 25,453,401 |
| Sep 20, 2021 | $34.24 | $35.76 | $33.96 | $35.40 | +2.19% | 23,133,491 |
| Sep 13, 2021 | $34.28 | $34.88 | $34.10 | $34.64 | +1.64% | 18,349,067 |
| Sep 7, 2021 | $34.64 | $34.80 | $33.92 | $34.08 | -1.39% | 11,630,264 |
| Aug 30, 2021 | $34.98 | $35.12 | $34.44 | $34.56 | -1.14% | 14,715,183 |
| Aug 23, 2021 | $34.16 | $35.12 | $34.16 | $34.96 | +2.46% | 11,938,393 |
| Aug 16, 2021 | $34.44 | $34.64 | $33.40 | $34.12 | -1.16% | 13,522,396 |
| Aug 9, 2021 | $33.64 | $34.76 | $33.40 | $34.52 | +2.13% | 17,011,461 |
| Aug 2, 2021 | $34.24 | $34.40 | $33.08 | $33.80 | -0.47% | 18,942,827 |
| Jul 26, 2021 | $33.60 | $34.80 | $33.24 | $33.96 | +1.19% | 21,620,104 |
| Jul 19, 2021 | $33.40 | $34.76 | $32.68 | $33.56 | -0.94% | 22,083,736 |
| Jul 12, 2021 | $35.52 | $35.88 | $33.28 | $33.88 | -4.94% | 25,580,184 |
| Jul 6, 2021 | $35.76 | $35.76 | $34.30 | $35.64 | +0.45% | 21,150,254 |
| Jun 28, 2021 | $37.00 | $37.04 | $35.32 | $35.48 | -3.80% | 22,660,747 |
| Jun 21, 2021 | $36.72 | $37.10 | $36.32 | $36.88 | +1.65% | 23,877,856 |
| Jun 14, 2021 | $37.68 | $37.76 | $35.68 | $36.28 | -3.41% | 31,914,793 |
| Jun 7, 2021 | $37.80 | $38.56 | $37.04 | $37.56 | -0.63% | 24,774,356 |
| Jun 1, 2021 | $37.32 | $37.88 | $37.20 | $37.80 | +1.94% | 15,561,696 |
| May 24, 2021 | $37.04 | $37.40 | $36.64 | $37.08 | +0.32% | 23,669,131 |
| May 17, 2021 | $36.56 | $37.28 | $36.20 | $36.96 | +1.20% | 15,854,216 |
| May 10, 2021 | $36.80 | $37.12 | $35.04 | $36.52 | -0.54% | 18,355,586 |
| May 3, 2021 | $36.60 | $36.90 | $35.84 | $36.72 | +1.10% | 15,089,909 |
| Apr 26, 2021 | $35.60 | $36.56 | $35.16 | $36.32 | +2.02% | 16,606,732 |
| Apr 19, 2021 | $35.48 | $35.60 | $34.52 | $35.60 | +0.45% | 11,308,884 |
| Apr 12, 2021 | $34.68 | $35.60 | $34.64 | $35.44 | +2.31% | 13,100,616 |
| Apr 5, 2021 | $34.96 | $35.00 | $34.48 | $34.64 | -0.69% | 12,362,388 |
| Mar 29, 2021 | $35.72 | $36.00 | $34.16 | $34.88 | -2.79% | 15,207,159 |
| Mar 22, 2021 | $35.80 | $36.08 | $34.40 | $35.88 | +0.67% | 20,760,145 |
| Mar 15, 2021 | $35.12 | $36.00 | $34.56 | $35.64 | +1.95% | 18,531,221 |
| Mar 8, 2021 | $33.44 | $35.12 | $33.40 | $34.96 | +5.05% | 17,526,326 |
| Mar 1, 2021 | $33.52 | $34.04 | $32.20 | $33.28 | +0.12% | 20,949,099 |
| Feb 22, 2021 | $33.32 | $34.60 | $32.60 | $33.24 | -0.36% | 21,374,206 |
| Feb 16, 2021 | $34.16 | $34.20 | $32.68 | $33.36 | -1.65% | 19,359,378 |
| Feb 8, 2021 | $34.40 | $34.86 | $33.62 | $33.92 | -1.05% | 24,331,331 |
| Feb 1, 2021 | $32.60 | $34.36 | $32.40 | $34.28 | +5.54% | 17,440,658 |
| Jan 25, 2021 | $33.44 | $34.08 | $32.32 | $32.48 | -2.87% | 20,009,291 |
| Jan 19, 2021 | $33.20 | $33.72 | $32.88 | $33.44 | +0.84% | 12,028,309 |
| Jan 11, 2021 | $33.00 | $33.40 | $32.68 | $33.16 | 0.00% | 11,945,105 |
| Jan 4, 2021 | $33.92 | $33.92 | $32.60 | $33.16 | -1.89% | 18,750,254 |
| Dec 28, 2020 | $34.08 | $34.54 | $32.88 | $33.80 | +0.12% | 16,815,984 |
| Dec 21, 2020 | $33.40 | $34.16 | $33.00 | $33.76 | +0.48% | 9,488,236 |
| Dec 14, 2020 | $33.36 | $34.18 | $32.88 | $33.60 | +1.94% | 15,281,585 |
| Dec 7, 2020 | $33.48 | $33.64 | $32.60 | $32.96 | -1.44% | 13,097,270 |
| Nov 30, 2020 | $32.72 | $33.44 | $31.88 | $33.44 | +2.45% | 16,825,506 |
| Nov 23, 2020 | $31.80 | $33.08 | $31.64 | $32.64 | +3.42% | 11,079,063 |
| Nov 16, 2020 | $30.72 | $32.60 | $30.44 | $31.56 | +4.23% | 16,481,489 |
| Nov 9, 2020 | $29.80 | $30.52 | $28.92 | $30.28 | +4.85% | 21,950,143 |
| Nov 2, 2020 | $28.56 | $29.86 | $28.44 | $28.88 | +1.83% | 12,888,579 |
| Oct 26, 2020 | $28.64 | $28.96 | $27.68 | $28.36 | -1.94% | 19,466,164 |
| Oct 19, 2020 | $29.04 | $29.28 | $28.28 | $28.92 | -0.14% | 12,038,901 |
| Oct 12, 2020 | $28.92 | $29.56 | $28.80 | $28.96 | +0.14% | 13,620,597 |
| Oct 5, 2020 | $28.80 | $29.60 | $28.78 | $28.92 | +0.56% | 13,345,142 |
| Sep 28, 2020 | $29.52 | $30.00 | $27.96 | $28.76 | -1.24% | 17,417,684 |
| Sep 21, 2020 | $29.92 | $30.09 | $28.04 | $29.12 | -3.19% | 21,170,077 |
| Sep 14, 2020 | $29.80 | $30.68 | $29.48 | $30.08 | +1.21% | 20,821,073 |
| Sep 8, 2020 | $29.28 | $30.00 | $29.06 | $29.72 | +1.50% | 11,380,876 |
| Aug 31, 2020 | $29.84 | $29.87 | $28.64 | $29.28 | -1.88% | 12,103,233 |
| Aug 24, 2020 | $29.36 | $30.18 | $29.16 | $29.84 | +2.19% | 10,323,853 |
| Aug 17, 2020 | $30.04 | $30.12 | $29.20 | $29.20 | -2.80% | 10,486,373 |
| Aug 10, 2020 | $29.68 | $30.88 | $29.56 | $30.04 | +1.76% | 11,664,047 |
| Aug 3, 2020 | $29.76 | $30.30 | $29.08 | $29.52 | -0.40% | 13,509,499 |
| Jul 27, 2020 | $28.72 | $30.52 | $28.72 | $29.64 | +3.64% | 16,597,497 |
| Jul 20, 2020 | $27.92 | $29.32 | $27.88 | $28.60 | +1.85% | 14,863,435 |
| Jul 13, 2020 | $26.24 | $28.60 | $26.21 | $28.08 | +5.72% | 19,068,830 |
| Jul 6, 2020 | $25.64 | $26.56 | $25.28 | $26.56 | +5.40% | 22,122,557 |
| Jun 29, 2020 | $25.52 | $26.76 | $25.04 | $25.20 | -3.67% | 19,477,088 |
| Jun 22, 2020 | $26.96 | $27.40 | $25.68 | $26.16 | -2.24% | 23,619,556 |
| Jun 15, 2020 | $26.76 | $28.96 | $26.48 | $26.76 | -4.02% | 27,917,829 |
| Jun 8, 2020 | $28.20 | $29.28 | $25.72 | $27.88 | +2.20% | 31,419,221 |
| Jun 1, 2020 | $24.68 | $29.20 | $24.48 | $27.28 | +10.71% | 32,617,719 |
| May 26, 2020 | $25.64 | $26.40 | $24.60 | $24.64 | -2.84% | 49,665,773 |
| May 18, 2020 | $24.28 | $25.96 | $23.96 | $25.36 | +9.12% | 24,095,308 |
| May 11, 2020 | $24.44 | $24.76 | $21.92 | $23.24 | -6.44% | 23,297,074 |
| May 4, 2020 | $24.08 | $25.80 | $23.80 | $24.84 | +1.31% | 17,429,071 |
| Apr 27, 2020 | $23.64 | $27.00 | $23.32 | $24.52 | +3.55% | 22,587,539 |
| Apr 20, 2020 | $23.08 | $25.20 | $22.60 | $23.68 | -1.66% | 19,727,426 |
| Apr 13, 2020 | $24.64 | $25.28 | $22.12 | $24.08 | -0.82% | 22,894,281 |
| Apr 6, 2020 | $17.60 | $26.96 | $16.60 | $24.28 | +51.00% | 37,951,449 |
| Mar 30, 2020 | $23.48 | $23.80 | $15.32 | $16.08 | -34.42% | 37,333,726 |
| Mar 23, 2020 | $22.96 | $27.48 | $18.18 | $24.52 | +15.44% | 51,247,094 |
| Mar 16, 2020 | $26.56 | $31.52 | $14.04 | $21.24 | -23.04% | 53,040,706 |
| Mar 9, 2020 | $34.44 | $35.00 | $25.80 | $27.60 | -24.26% | 35,497,687 |
| Mar 2, 2020 | $36.00 | $38.88 | $34.74 | $36.44 | +2.82% | 24,804,664 |
| Feb 24, 2020 | $40.24 | $40.80 | $34.08 | $35.44 | -14.31% | 35,147,854 |
| Feb 18, 2020 | $41.60 | $42.00 | $41.20 | $41.36 | -0.77% | 10,462,054 |
| Feb 10, 2020 | $39.80 | $41.76 | $39.64 | $41.68 | +4.41% | 15,878,664 |
| Feb 3, 2020 | $39.04 | $40.12 | $39.00 | $39.92 | +2.25% | 13,420,869 |
| Jan 27, 2020 | $38.20 | $39.40 | $38.08 | $39.04 | +1.04% | 11,189,283 |
| Jan 21, 2020 | $38.80 | $39.12 | $38.52 | $38.64 | -0.41% | 8,936,753 |
| Jan 13, 2020 | $38.24 | $38.80 | $38.20 | $38.80 | +1.68% | 10,154,608 |
| Jan 6, 2020 | $37.76 | $38.24 | $37.68 | $38.16 | +1.17% | 11,310,149 |
| Dec 30, 2019 | $38.08 | $38.16 | $37.48 | $37.72 | -3.28% | 11,041,397 |
| Dec 23, 2019 | $38.20 | $39.20 | $38.08 | $39.00 | +2.31% | 8,835,544 |
| Dec 16, 2019 | $38.00 | $38.56 | $37.72 | $38.12 | +0.42% | 18,515,198 |
| Dec 9, 2019 | $37.72 | $37.96 | $37.36 | $37.96 | +0.96% | 10,331,495 |
| Dec 2, 2019 | $37.40 | $37.74 | $37.04 | $37.60 | +0.75% | 11,232,158 |
| Nov 25, 2019 | $36.72 | $37.40 | $36.48 | $37.32 | +1.41% | 10,086,063 |
| Nov 18, 2019 | $36.44 | $36.98 | $36.26 | $36.80 | +0.99% | 14,105,071 |
| Nov 11, 2019 | $36.32 | $36.64 | $36.20 | $36.44 | -0.11% | 10,777,762 |
| Nov 4, 2019 | $36.44 | $36.64 | $35.60 | $36.48 | +0.22% | 14,765,245 |
| Oct 28, 2019 | $35.24 | $36.60 | $35.04 | $36.40 | +3.53% | 17,822,766 |
| Oct 21, 2019 | $35.20 | $35.84 | $35.08 | $35.16 | +0.11% | 16,986,153 |
| Oct 14, 2019 | $34.76 | $35.32 | $34.44 | $35.12 | +0.80% | 14,728,835 |
| Oct 7, 2019 | $34.64 | $35.04 | $34.22 | $34.84 | +0.58% | 11,540,789 |
| Sep 30, 2019 | $34.92 | $35.36 | $33.76 | $34.64 | -0.92% | 19,134,578 |
| Sep 23, 2019 | $35.76 | $36.20 | $34.72 | $34.96 | -2.35% | 16,814,708 |
| Sep 16, 2019 | $34.64 | $35.84 | $34.28 | $35.80 | +3.35% | 19,575,099 |
| Sep 9, 2019 | $33.24 | $34.96 | $33.24 | $34.64 | +4.21% | 18,814,387 |
| Sep 3, 2019 | $32.80 | $33.60 | $32.28 | $33.24 | +0.12% | 19,610,641 |
| Aug 26, 2019 | $35.28 | $35.36 | $32.68 | $33.20 | -5.68% | 29,045,962 |
| Aug 19, 2019 | $36.00 | $36.24 | $35.12 | $35.20 | -1.68% | 11,222,646 |
| Aug 12, 2019 | $37.68 | $37.72 | $35.22 | $35.80 | -5.19% | 18,147,603 |
| Aug 5, 2019 | $37.56 | $38.28 | $36.52 | $37.76 | +0.21% | 19,235,055 |
| Jul 29, 2019 | $38.40 | $38.92 | $37.16 | $37.68 | -1.87% | 17,432,863 |
| Jul 22, 2019 | $37.76 | $38.48 | $37.60 | $38.40 | +2.78% | 16,101,369 |
| Jul 15, 2019 | $36.96 | $37.76 | $36.86 | $37.36 | +1.08% | 12,480,531 |
| Jul 8, 2019 | $36.72 | $37.28 | $36.60 | $36.96 | +0.65% | 13,296,808 |
| Jul 1, 2019 | $36.56 | $36.72 | $36.20 | $36.72 | +0.55% | 10,243,949 |
| Jun 24, 2019 | $36.80 | $37.40 | $36.16 | $36.52 | -0.22% | 21,260,888 |
| Jun 17, 2019 | $36.84 | $37.02 | $36.28 | $36.60 | +0.33% | 19,161,506 |
| Jun 10, 2019 | $36.16 | $36.78 | $35.80 | $36.48 | +1.33% | 13,738,442 |
| Jun 3, 2019 | $35.96 | $36.92 | $35.80 | $36.00 | +2.16% | 20,683,531 |
| May 28, 2019 | $36.84 | $36.96 | $34.96 | $35.24 | -4.34% | 19,697,816 |
| May 20, 2019 | $37.56 | $37.60 | $36.76 | $36.84 | -1.60% | 23,077,379 |
| May 13, 2019 | $38.32 | $38.56 | $37.40 | $37.44 | -2.70% | 18,919,374 |
| May 6, 2019 | $38.80 | $38.80 | $38.08 | $38.48 | -0.82% | 23,978,269 |
| Apr 29, 2019 | $40.40 | $40.60 | $38.80 | $38.80 | -4.06% | 26,591,581 |
| Apr 22, 2019 | $40.00 | $40.72 | $39.92 | $40.44 | +1.20% | 11,428,107 |
| Apr 15, 2019 | $40.12 | $40.20 | $39.92 | $39.96 | -0.40% | 11,708,836 |
| Apr 8, 2019 | $40.08 | $40.48 | $40.08 | $40.12 | +0.20% | 11,325,725 |
| Apr 1, 2019 | $40.04 | $40.24 | $39.84 | $40.04 | +0.20% | 16,936,870 |
| Mar 25, 2019 | $41.12 | $41.24 | $39.92 | $39.96 | -2.54% | 25,568,583 |
| Mar 18, 2019 | $41.32 | $41.64 | $40.96 | $41.00 | -0.68% | 18,120,518 |
| Mar 11, 2019 | $40.72 | $41.46 | $40.72 | $41.28 | +1.57% | 15,576,736 |
| Mar 4, 2019 | $40.24 | $40.72 | $40.08 | $40.64 | +0.99% | 15,960,269 |
| Feb 25, 2019 | $40.60 | $40.66 | $40.08 | $40.24 | -0.79% | 15,325,317 |
| Feb 19, 2019 | $40.80 | $40.88 | $40.12 | $40.56 | -0.49% | 13,994,753 |
| Feb 11, 2019 | $41.64 | $42.04 | $40.76 | $40.76 | -2.21% | 18,289,101 |
| Feb 4, 2019 | $41.60 | $41.76 | $41.16 | $41.68 | +0.19% | 14,573,702 |
| Jan 28, 2019 | $41.28 | $41.92 | $41.12 | $41.60 | +0.87% | 18,366,508 |
| Jan 22, 2019 | $40.92 | $41.44 | $40.66 | $41.24 | +0.78% | 12,927,251 |
| Jan 14, 2019 | $39.92 | $41.00 | $39.82 | $40.92 | +2.92% | 20,339,743 |
| Jan 7, 2019 | $40.12 | $40.72 | $39.00 | $39.76 | -0.80% | 53,387,184 |
| Dec 31, 2018 | $39.40 | $40.40 | $38.84 | $40.08 | +1.52% | 12,709,557 |
| Dec 24, 2018 | $39.52 | $40.68 | $38.28 | $39.48 | -0.20% | 14,652,222 |
| Dec 17, 2018 | $40.88 | $41.08 | $39.12 | $39.56 | -3.23% | 21,172,674 |
| Dec 10, 2018 | $40.64 | $40.96 | $40.00 | $40.88 | +0.59% | 17,241,334 |
| Dec 3, 2018 | $40.32 | $40.64 | $39.92 | $40.64 | +1.20% | 12,259,621 |
| Nov 26, 2018 | $39.80 | $40.48 | $39.40 | $40.16 | +1.01% | 17,232,483 |
| Nov 19, 2018 | $39.96 | $40.20 | $9.95 | $39.76 | -0.50% | 8,429,960 |
| Nov 12, 2018 | $40.12 | $40.48 | $39.28 | $39.96 | -0.70% | 13,825,974 |
| Nov 5, 2018 | $39.04 | $40.24 | $39.04 | $40.24 | +3.39% | 10,929,231 |
| Oct 29, 2018 | $39.48 | $39.96 | $38.80 | $38.92 | -1.22% | 12,296,969 |
| Oct 22, 2018 | $39.84 | $40.10 | $39.08 | $39.40 | -1.10% | 12,797,193 |
| Oct 15, 2018 | $39.56 | $40.28 | $39.48 | $39.84 | +1.01% | 9,467,804 |
| Oct 8, 2018 | $40.40 | $40.96 | $39.24 | $39.44 | -2.47% | 15,397,496 |
| Oct 1, 2018 | $40.84 | $41.38 | $40.36 | $40.44 | -1.17% | 14,735,087 |
| Sep 24, 2018 | $41.28 | $41.32 | $40.48 | $40.92 | -0.58% | 13,515,801 |
| Sep 17, 2018 | $41.00 | $41.52 | $40.80 | $41.16 | +0.49% | 21,264,313 |
| Sep 10, 2018 | $42.40 | $42.44 | $40.60 | $40.96 | -2.38% | 49,341,863 |
| Sep 4, 2018 | $42.64 | $43.04 | $41.76 | $41.96 | -1.22% | 11,739,837 |
| Aug 27, 2018 | $42.48 | $42.80 | $42.36 | $42.48 | +0.09% | 8,951,568 |
| Aug 20, 2018 | $42.76 | $43.00 | $42.40 | $42.44 | -0.66% | 8,510,782 |
| Aug 13, 2018 | $41.68 | $42.76 | $41.46 | $42.72 | +2.50% | 11,374,859 |
| Aug 6, 2018 | $42.20 | $42.36 | $41.66 | $41.68 | -1.23% | 16,199,964 |
| Jul 30, 2018 | $42.32 | $43.12 | $41.88 | $42.20 | -0.28% | 13,544,139 |
| Jul 23, 2018 | $41.96 | $42.36 | $41.56 | $42.32 | +0.76% | 8,283,236 |
| Jul 16, 2018 | $41.68 | $42.00 | $41.32 | $42.00 | +0.67% | 7,602,516 |
| Jul 9, 2018 | $42.16 | $42.20 | $41.60 | $41.72 | -0.86% | 8,236,891 |
| Jul 2, 2018 | $41.20 | $42.18 | $41.10 | $42.08 | +2.24% | 5,232,909 |
| Jun 25, 2018 | $42.52 | $42.96 | $41.00 | $41.16 | -3.11% | 10,392,922 |
| Jun 18, 2018 | $41.88 | $42.68 | $41.80 | $42.48 | +1.34% | 9,030,432 |
| Jun 11, 2018 | $42.20 | $42.40 | $41.56 | $41.92 | -0.57% | 10,571,502 |
| Jun 4, 2018 | $42.00 | $42.20 | $41.28 | $42.16 | +0.96% | 9,981,944 |
| May 29, 2018 | $41.72 | $42.80 | $41.60 | $41.76 | -0.19% | 10,816,548 |
| May 21, 2018 | $41.72 | $42.16 | $41.24 | $41.84 | +0.58% | 9,342,463 |
| May 14, 2018 | $41.68 | $41.76 | $41.04 | $41.60 | -0.10% | 8,691,550 |
| May 7, 2018 | $41.44 | $41.96 | $40.44 | $41.64 | +0.58% | 11,344,937 |
| Apr 30, 2018 | $41.96 | $42.08 | $39.78 | $41.40 | -1.05% | 14,698,898 |
| Apr 23, 2018 | $41.12 | $42.00 | $40.88 | $41.84 | +2.05% | 6,715,932 |
| Apr 16, 2018 | $41.24 | $41.44 | $40.88 | $41.00 | -0.29% | 8,526,992 |
| Apr 9, 2018 | $42.00 | $42.28 | $41.00 | $41.12 | -1.91% | 7,066,421 |
| Apr 2, 2018 | $41.60 | $42.08 | $41.12 | $41.92 | +0.48% | 8,707,116 |
| Mar 26, 2018 | $42.24 | $42.64 | $40.88 | $41.72 | -0.57% | 8,888,451 |
| Mar 19, 2018 | $42.48 | $42.86 | $41.52 | $41.96 | -1.22% | 10,278,203 |
| Mar 12, 2018 | $41.40 | $42.76 | $41.36 | $42.48 | +2.71% | 9,037,912 |
| Mar 5, 2018 | $40.40 | $41.48 | $40.40 | $41.36 | +2.17% | 7,903,595 |
| Feb 26, 2018 | $41.72 | $42.00 | $40.00 | $40.48 | -2.50% | 10,119,907 |
| Feb 20, 2018 | $42.44 | $42.72 | $40.56 | $41.52 | -2.81% | 8,642,830 |
| Feb 12, 2018 | $40.92 | $42.96 | $40.64 | $42.72 | +4.60% | 9,761,461 |
| Feb 5, 2018 | $41.28 | $41.96 | $40.12 | $40.84 | -1.45% | 17,532,792 |
| Jan 29, 2018 | $43.52 | $43.52 | $41.36 | $41.44 | -5.04% | 18,039,308 |
| Jan 22, 2018 | $44.92 | $45.08 | $43.40 | $43.64 | -2.50% | 11,698,373 |
| Jan 16, 2018 | $45.24 | $45.52 | $44.08 | $44.76 | -0.97% | 8,348,791 |
| Jan 8, 2018 | $46.28 | $46.64 | $44.96 | $45.20 | -2.33% | 10,058,075 |
| Jan 2, 2018 | $47.56 | $47.68 | $45.72 | $46.28 | -2.69% | 9,730,257 |
| Dec 26, 2017 | $48.24 | $48.52 | $47.08 | $47.56 | -1.33% | 6,081,920 |
| Dec 18, 2017 | $49.04 | $49.48 | $47.40 | $48.20 | -1.55% | 9,711,396 |
| Dec 11, 2017 | $47.88 | $49.00 | $47.66 | $48.96 | +2.77% | 10,441,280 |
| Dec 4, 2017 | $47.40 | $48.04 | $47.20 | $47.64 | +0.93% | 10,849,957 |
| Nov 27, 2017 | $47.16 | $47.40 | $46.24 | $47.20 | +0.08% | 9,879,628 |
| Nov 20, 2017 | $46.00 | $47.68 | $45.96 | $47.16 | +2.61% | 6,825,367 |
| Nov 13, 2017 | $44.84 | $46.08 | $44.80 | $45.96 | +2.22% | 11,209,935 |
| Nov 6, 2017 | $44.80 | $45.58 | $43.88 | $44.96 | +0.09% | 13,360,093 |
| Oct 30, 2017 | $46.36 | $46.76 | $44.84 | $44.92 | -3.27% | 12,205,991 |
| Oct 23, 2017 | $49.04 | $49.12 | $45.34 | $46.44 | -5.53% | 16,580,298 |
| Oct 16, 2017 | $48.96 | $49.60 | $48.76 | $49.16 | +0.57% | 11,605,146 |
| Oct 9, 2017 | $48.60 | $48.96 | $48.16 | $48.88 | +0.83% | 17,900,867 |
| Oct 2, 2017 | $48.84 | $49.72 | $48.16 | $48.48 | -0.57% | 17,901,767 |
| Sep 25, 2017 | $49.88 | $50.32 | $48.08 | $48.76 | -2.01% | 10,369,438 |
| Sep 18, 2017 | $49.40 | $49.96 | $49.12 | $49.76 | +0.73% | 7,813,867 |
| Sep 11, 2017 | $49.60 | $49.80 | $48.68 | $49.40 | 0.00% | 9,280,895 |
| Sep 5, 2017 | $49.88 | $50.18 | $49.08 | $49.40 | -0.88% | 6,262,817 |
| Aug 28, 2017 | $49.52 | $50.08 | $49.08 | $49.84 | +0.65% | 9,246,992 |
| Aug 21, 2017 | $49.48 | $49.96 | $49.06 | $49.52 | +0.32% | 7,995,779 |
| Aug 14, 2017 | $49.24 | $49.64 | $48.84 | $49.36 | +0.73% | 10,011,815 |
| Aug 7, 2017 | $48.04 | $49.80 | $47.84 | $49.00 | +2.00% | 11,460,025 |
| Jul 31, 2017 | $47.88 | $49.00 | $47.68 | $48.04 | +0.67% | 10,573,332 |
| Jul 24, 2017 | $47.64 | $47.92 | $46.88 | $47.72 | +0.51% | 14,718,876 |
| Jul 17, 2017 | $49.32 | $49.48 | $46.80 | $47.48 | -3.73% | 34,539,768 |
| Jul 10, 2017 | $48.28 | $49.56 | $48.24 | $49.32 | +2.15% | 7,299,572 |
| Jul 3, 2017 | $48.20 | $49.76 | $48.16 | $48.28 | +0.17% | 6,256,231 |
| Jun 26, 2017 | $50.44 | $50.92 | $47.52 | $48.20 | -4.37% | 10,150,591 |
| Jun 19, 2017 | $49.56 | $50.52 | $49.30 | $50.40 | +1.94% | 8,237,189 |
| Jun 12, 2017 | $48.52 | $49.80 | $48.24 | $49.44 | +1.90% | 10,032,271 |
| Jun 5, 2017 | $48.08 | $48.72 | $47.48 | $48.52 | +0.83% | 7,813,291 |
| May 30, 2017 | $47.24 | $48.40 | $46.92 | $48.12 | +1.78% | 8,350,358 |
| May 22, 2017 | $46.12 | $47.44 | $45.98 | $47.28 | +2.78% | 6,527,758 |
| May 15, 2017 | $45.20 | $46.16 | $45.12 | $46.00 | +1.77% | 7,864,737 |
| May 8, 2017 | $46.32 | $46.43 | $44.76 | $45.20 | -2.08% | 9,307,657 |
| May 1, 2017 | $47.34 | $47.76 | $45.16 | $46.16 | -2.29% | 14,559,160 |
| Apr 24, 2017 | $47.12 | $48.26 | $46.56 | $47.24 | +0.43% | 12,532,146 |
| Apr 17, 2017 | $46.52 | $47.20 | $46.36 | $47.04 | +1.12% | 8,477,370 |
| Apr 10, 2017 | $45.20 | $46.68 | $45.12 | $46.52 | +2.83% | 7,361,876 |
| Apr 3, 2017 | $44.44 | $45.36 | $44.36 | $45.24 | +1.80% | 10,144,898 |
| Mar 27, 2017 | $44.56 | $45.48 | $44.08 | $44.44 | -0.27% | 10,298,450 |
| Mar 20, 2017 | $44.08 | $45.04 | $44.04 | $44.56 | +1.27% | 9,973,197 |
| Mar 13, 2017 | $43.84 | $44.28 | $43.08 | $44.00 | +0.27% | 11,346,452 |
| Mar 6, 2017 | $43.84 | $44.00 | $42.50 | $43.88 | +0.09% | 9,206,340 |
| Feb 27, 2017 | $44.32 | $44.44 | $43.48 | $43.84 | -0.81% | 8,599,177 |
| Feb 21, 2017 | $43.40 | $44.28 | $42.96 | $44.20 | +2.13% | 6,992,387 |
| Feb 13, 2017 | $42.20 | $43.40 | $41.56 | $43.28 | +2.85% | 8,597,023 |
| Feb 6, 2017 | $41.24 | $42.24 | $41.24 | $42.08 | +2.04% | 6,295,003 |
| Jan 30, 2017 | $41.00 | $41.40 | $40.44 | $41.24 | +0.68% | 7,732,787 |
| Jan 23, 2017 | $40.64 | $41.24 | $40.64 | $40.96 | +0.79% | 7,083,300 |
| Jan 17, 2017 | $40.60 | $41.20 | $40.32 | $40.64 | +0.10% | 6,001,537 |
| Jan 9, 2017 | $41.04 | $41.16 | $40.16 | $40.60 | -1.17% | 8,007,408 |
| Jan 3, 2017 | $40.08 | $41.08 | $39.80 | $41.08 | +3.01% | 7,330,911 |
| Dec 27, 2016 | $41.32 | $41.32 | $39.40 | $39.88 | -3.20% | 7,081,067 |
| Dec 19, 2016 | $40.88 | $41.60 | $40.80 | $41.20 | +0.98% | 8,198,251 |
| Dec 12, 2016 | $41.88 | $42.00 | $39.32 | $40.80 | -2.67% | 15,714,996 |
| Dec 5, 2016 | $39.92 | $41.98 | $39.80 | $41.92 | +5.33% | 8,864,215 |
| Nov 28, 2016 | $40.44 | $41.48 | $39.64 | $39.80 | -1.49% | 9,285,847 |
| Nov 21, 2016 | $40.12 | $40.80 | $40.08 | $40.40 | +1.00% | 4,996,449 |
| Nov 14, 2016 | $40.40 | $40.64 | $39.80 | $40.00 | – | 7,707,870 |
Seasonality
NLY 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 | 2.3% | -2.2% | -2.6% | 3.1% | -1.5% | 3.0% | 4.8% | -0.8% | -4.0% | -2.0% | 6.8% | 2.8% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 8 of 9 | 7 of 9 |
| 2026 | 2.9% | 1.0% | -5.9% | 8.3% | -4.6% | 5.8% | 1.6% | 0.9% | -14.4% | -3.5% | ||
| 2025 | 11.5% | 7.6% | -4.3% | -3.5% | -3.3% | 3.0% | 8.0% | 4.2% | -1.3% | 4.7% | 7.7% | 1.1% |
| 2024 | -0.9% | -0.5% | 6.7% | -4.8% | 5.1% | 0.1% | 4.5% | 1.3% | 2.8% | -5.3% | 4.8% | -4.9% |
| 2023 | 11.3% | -11.9% | -4.4% | 4.6% | -5.5% | 9.4% | 0.4% | 0.9% | -4.0% | -17.0% | 15.8% | 10.7% |
| 2022 | 1.0% | -11.9% | 4.2% | -8.8% | 3.0% | -7.3% | 16.4% | -6.3% | -30.3% | 8.1% | 16.8% | 1.4% |
| 2021 | -3.9% | 2.3% | 6.1% | 5.6% | 2.1% | -1.9% | -4.4% | 2.4% | -0.6% | 0.5% | -4.3% | -0.8% |
| 2020 | 3.6% | -9.2% | -40.3% | 23.3% | -1.4% | 10.2% | 13.0% | -0.8% | -0.2% | -0.4% | 12.8% | 8.4% |
| 2019 | 6.3% | -3.0% | 1.6% | 1.0% | -12.7% | 6.5% | 4.6% | -13.1% | 9.1% | 2.0% | 3.9% | 3.6% |
| 2018 | -11.4% | -4.8% | 7.0% | -0.6% | 0.6% | 1.6% | 4.2% | -0.9% | -0.9% | -3.5% | 1.7% | 0.8% |
| 2017 | 2.5% | 8.6% | 2.8% | 6.3% | 1.4% | 3.1% | -0.2% | 3.9% | -0.1% | -6.0% | 1.8% | 4.5% |