NexPoint Diversified Real Estate Trust (NXDT) stock
NXDTNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as NXDT.PA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 14, 2026Score 6/3021% below fair value
$3.96−0.35 (-8.12%)
Close on Oct 30, 2026Market cap $210.30MP/E –Yield 15.15%
Price history
NexPoint Diversified Real Estate Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$3.96
-8.12% on the day
52-week range
$2.55 – $5.95
-33.4% from the high
Change over 52 weeks
+25.3%
From $3.16 on Oct 30, 2025
Average volume
179,297
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $4.92 | $5.40 | $3.81 | $3.96 | -19.02% | 1,570,850 |
| Oct 19, 2026 | $4.95 | $5.03 | $4.78 | $4.89 | -0.20% | 877,643 |
| Oct 12, 2026 | $5.15 | $5.19 | $4.86 | $4.90 | -4.85% | 607,269 |
| Oct 5, 2026 | $5.29 | $5.36 | $5.04 | $5.15 | -2.83% | 679,000 |
| Sep 28, 2026 | $5.20 | $5.41 | $5.10 | $5.30 | +1.73% | 769,268 |
| Sep 21, 2026 | $5.17 | $5.35 | $5.12 | $5.21 | +1.96% | 727,010 |
| Sep 14, 2026 | $5.32 | $5.45 | $5.11 | $5.11 | -3.95% | 1,024,542 |
| Sep 8, 2026 | $5.40 | $5.48 | $5.31 | $5.32 | -2.74% | 439,925 |
| Aug 31, 2026 | $5.35 | $5.64 | $5.20 | $5.47 | +1.30% | 724,317 |
| Aug 24, 2026 | $5.56 | $5.69 | $5.31 | $5.40 | -2.70% | 879,684 |
| Aug 17, 2026 | $5.09 | $5.79 | $4.91 | $5.55 | +8.61% | 1,147,797 |
| Aug 10, 2026 | $4.54 | $5.22 | $4.47 | $5.11 | +10.85% | 1,075,115 |
| Aug 3, 2026 | $4.50 | $4.84 | $4.43 | $4.61 | +1.99% | 1,010,490 |
| Jul 27, 2026 | $5.50 | $5.53 | $3.97 | $4.52 | -16.91% | 1,144,279 |
| Jul 20, 2026 | $5.65 | $5.84 | $5.34 | $5.44 | -3.20% | 672,572 |
| Jul 13, 2026 | $5.19 | $5.95 | $5.17 | $5.62 | +8.08% | 893,682 |
| Jul 6, 2026 | $5.35 | $5.60 | $5.15 | $5.20 | -2.99% | 539,750 |
| Jun 29, 2026 | $4.81 | $5.43 | $4.81 | $5.36 | +12.37% | 711,740 |
| Jun 22, 2026 | $4.49 | $4.83 | $4.35 | $4.77 | +5.30% | 1,046,874 |
| Jun 15, 2026 | $5.00 | $5.05 | $4.40 | $4.53 | -8.11% | 587,528 |
| Jun 8, 2026 | $5.17 | $5.30 | $4.92 | $4.93 | -4.64% | 376,107 |
| Jun 1, 2026 | $5.34 | $5.45 | $5.00 | $5.17 | -3.18% | 690,027 |
| May 26, 2026 | $4.83 | $5.61 | $4.83 | $5.34 | +15.58% | 1,184,912 |
| May 18, 2026 | $4.70 | $5.02 | $4.60 | $4.62 | -1.91% | 857,685 |
| May 11, 2026 | $5.23 | $5.27 | $4.71 | $4.71 | -7.65% | 751,433 |
| May 4, 2026 | $5.20 | $5.34 | $4.90 | $5.10 | -3.23% | 717,007 |
| Apr 27, 2026 | $5.13 | $5.49 | $4.80 | $5.27 | +2.13% | 802,028 |
| Apr 20, 2026 | $4.89 | $5.16 | $4.79 | $5.16 | +4.88% | 452,574 |
| Apr 13, 2026 | $4.44 | $4.99 | $4.33 | $4.92 | +10.81% | 610,281 |
| Apr 6, 2026 | $4.43 | $4.62 | $4.31 | $4.44 | +0.23% | 608,999 |
| Mar 30, 2026 | $4.34 | $4.72 | $4.30 | $4.43 | +4.24% | 552,389 |
| Mar 23, 2026 | $4.12 | $4.65 | $4.11 | $4.25 | +6.25% | 765,149 |
| Mar 16, 2026 | $4.54 | $4.72 | $3.98 | $4.00 | -10.31% | 881,133 |
| Mar 9, 2026 | $4.52 | $4.85 | $4.40 | $4.46 | -2.83% | 509,114 |
| Mar 2, 2026 | $4.42 | $4.84 | $4.42 | $4.59 | +3.15% | 791,766 |
| Feb 23, 2026 | $4.63 | $4.98 | $4.35 | $4.45 | -4.91% | 951,498 |
| Feb 17, 2026 | $4.63 | $4.89 | $4.56 | $4.68 | -1.47% | 640,539 |
| Feb 9, 2026 | $4.70 | $5.14 | $4.60 | $4.75 | -0.42% | 1,026,747 |
| Feb 2, 2026 | $4.95 | $5.12 | $4.70 | $4.77 | -0.42% | 1,186,826 |
| Jan 26, 2026 | $4.35 | $4.98 | $4.24 | $4.79 | +11.14% | 1,506,098 |
| Jan 20, 2026 | $3.93 | $4.50 | $3.68 | $4.31 | +9.11% | 1,473,067 |
| Jan 12, 2026 | $3.87 | $4.33 | $3.79 | $3.95 | +2.33% | 1,989,642 |
| Jan 5, 2026 | $3.58 | $4.34 | $3.30 | $3.86 | +6.63% | 5,266,098 |
| Dec 29, 2025 | $3.83 | $4.00 | $3.55 | $3.62 | -6.70% | 1,546,026 |
| Dec 22, 2025 | $3.69 | $4.00 | $3.64 | $3.88 | +3.19% | 1,319,327 |
| Dec 15, 2025 | $3.30 | $4.44 | $3.21 | $3.76 | +14.29% | 4,051,359 |
| Dec 8, 2025 | $2.83 | $3.70 | $2.65 | $3.29 | +16.25% | 2,959,453 |
| Dec 1, 2025 | $2.88 | $2.92 | $2.62 | $2.83 | -2.08% | 1,606,017 |
| Nov 24, 2025 | $2.69 | $3.04 | $2.61 | $2.89 | +7.04% | 3,142,394 |
| Nov 17, 2025 | $2.80 | $3.27 | $2.55 | $2.70 | -4.59% | 1,955,056 |
| Nov 10, 2025 | $2.91 | $3.22 | $2.65 | $2.83 | -3.08% | 2,112,232 |
| Nov 3, 2025 | $3.16 | $3.19 | $2.88 | $2.92 | -8.18% | 1,007,716 |
| Oct 27, 2025 | $3.62 | $3.65 | $3.11 | $3.18 | -11.42% | 843,116 |
| Oct 20, 2025 | $3.48 | $3.66 | $3.35 | $3.59 | +5.59% | 496,487 |
| Oct 13, 2025 | $3.37 | $3.50 | $3.31 | $3.40 | +0.89% | 593,738 |
| Oct 6, 2025 | $3.56 | $3.60 | $3.35 | $3.37 | -5.07% | 798,577 |
| Sep 29, 2025 | $4.02 | $4.04 | $3.52 | $3.55 | -11.47% | 820,220 |
| Sep 22, 2025 | $4.07 | $4.19 | $3.90 | $4.01 | -1.47% | 496,646 |
| Sep 15, 2025 | $3.79 | $4.23 | $3.72 | $4.07 | +7.39% | 1,177,768 |
| Sep 8, 2025 | $3.80 | $3.86 | $3.38 | $3.79 | -0.26% | 1,055,461 |
| Sep 2, 2025 | $3.83 | $3.92 | $3.50 | $3.80 | -3.31% | 623,886 |
| Aug 25, 2025 | $3.94 | $3.99 | $3.47 | $3.93 | -0.76% | 1,074,456 |
| Aug 18, 2025 | $3.98 | $4.18 | $3.52 | $3.96 | -0.75% | 1,635,665 |
| Aug 11, 2025 | $4.50 | $4.69 | $3.52 | $3.99 | -10.34% | 1,507,287 |
| Aug 4, 2025 | $4.40 | $4.77 | $3.86 | $4.45 | +2.30% | 853,569 |
| Jul 28, 2025 | $4.82 | $4.89 | $4.25 | $4.35 | -10.49% | 486,133 |
| Jul 21, 2025 | $4.65 | $5.26 | $4.65 | $4.86 | +5.19% | 620,853 |
| Jul 14, 2025 | $4.95 | $4.98 | $4.55 | $4.62 | -6.67% | 550,609 |
| Jul 7, 2025 | $4.66 | $4.99 | $4.40 | $4.95 | +5.32% | 1,275,653 |
| Jun 30, 2025 | $4.35 | $4.83 | $4.10 | $4.70 | +8.80% | 559,383 |
| Jun 23, 2025 | $3.89 | $4.53 | $3.85 | $4.32 | +11.63% | 874,480 |
| Jun 16, 2025 | $3.87 | $3.99 | $3.84 | $3.87 | +1.31% | 356,785 |
| Jun 9, 2025 | $4.06 | $4.34 | $3.80 | $3.82 | -3.78% | 680,277 |
| Jun 2, 2025 | $4.11 | $4.13 | $3.75 | $3.97 | -4.57% | 444,613 |
| May 26, 2025 | $3.38 | $4.20 | $3.31 | $4.16 | +22.35% | 1,185,591 |
| May 19, 2025 | $3.38 | $3.59 | $3.31 | $3.40 | -0.58% | 766,385 |
| May 12, 2025 | $3.50 | $3.97 | $3.40 | $3.42 | +1.18% | 1,082,077 |
| May 5, 2025 | $3.60 | $3.77 | $3.28 | $3.38 | -7.40% | 851,818 |
| Apr 28, 2025 | $3.57 | $3.70 | $3.41 | $3.65 | +1.96% | 539,596 |
| Apr 21, 2025 | $3.76 | $3.89 | $3.50 | $3.58 | -4.53% | 678,570 |
| Apr 14, 2025 | $3.63 | $3.85 | $3.41 | $3.75 | +5.04% | 704,390 |
| Apr 7, 2025 | $3.35 | $4.32 | $3.12 | $3.57 | +3.48% | 2,223,646 |
| Mar 31, 2025 | $3.69 | $3.94 | $3.41 | $3.45 | -8.49% | 1,259,800 |
| Mar 24, 2025 | $4.04 | $4.37 | $3.75 | $3.77 | -5.51% | 912,570 |
| Mar 17, 2025 | $4.10 | $4.19 | $3.46 | $3.99 | -6.99% | 5,936,513 |
| Mar 10, 2025 | $4.53 | $4.53 | $4.16 | $4.29 | -5.51% | 938,132 |
| Mar 3, 2025 | $4.93 | $4.98 | $4.45 | $4.54 | -8.47% | 630,710 |
| Feb 24, 2025 | $5.00 | $5.21 | $4.80 | $4.96 | +0.20% | 751,698 |
| Feb 18, 2025 | $5.03 | $5.12 | $4.92 | $4.95 | -2.37% | 674,263 |
| Feb 10, 2025 | $5.31 | $5.31 | $5.00 | $5.07 | -4.52% | 997,431 |
| Feb 3, 2025 | $5.45 | $5.71 | $5.26 | $5.31 | -3.98% | 669,075 |
| Jan 27, 2025 | $5.44 | $5.55 | $5.19 | $5.53 | +1.65% | 1,063,403 |
| Jan 21, 2025 | $5.54 | $5.76 | $5.39 | $5.44 | -1.63% | 845,212 |
| Jan 13, 2025 | $5.26 | $5.68 | $5.25 | $5.53 | +2.41% | 634,300 |
| Jan 6, 2025 | $6.07 | $6.13 | $5.38 | $5.40 | -11.18% | 752,275 |
| Dec 30, 2024 | $6.20 | $6.27 | $5.90 | $6.08 | -4.55% | 719,211 |
| Dec 23, 2024 | $7.20 | $7.20 | $6.33 | $6.37 | -9.90% | 741,894 |
| Dec 16, 2024 | $5.89 | $7.60 | $5.72 | $7.07 | +22.53% | 5,538,247 |
| Dec 9, 2024 | $5.37 | $5.87 | $5.37 | $5.77 | +6.46% | 809,170 |
| Dec 2, 2024 | $5.79 | $5.79 | $5.28 | $5.42 | -6.39% | 587,497 |
| Nov 25, 2024 | $5.58 | $5.88 | $5.29 | $5.79 | +5.85% | 709,803 |
| Nov 18, 2024 | $5.46 | $5.49 | $5.05 | $5.47 | -0.18% | 776,959 |
| Nov 11, 2024 | $6.06 | $6.09 | $5.42 | $5.48 | -9.72% | 792,170 |
| Nov 4, 2024 | $5.55 | $6.14 | $5.55 | $6.07 | +8.78% | 591,065 |
| Oct 28, 2024 | $5.49 | $5.74 | $5.30 | $5.58 | +2.95% | 612,538 |
| Oct 21, 2024 | $5.90 | $5.90 | $5.41 | $5.42 | -7.67% | 475,255 |
| Oct 14, 2024 | $6.01 | $6.17 | $5.85 | $5.87 | -2.98% | 310,413 |
| Oct 7, 2024 | $6.11 | $6.17 | $5.85 | $6.05 | -1.47% | 337,881 |
| Sep 30, 2024 | $6.17 | $6.30 | $5.90 | $6.14 | -1.44% | 307,179 |
| Sep 23, 2024 | $6.14 | $6.43 | $6.11 | $6.23 | +2.13% | 382,938 |
| Sep 16, 2024 | $6.19 | $6.52 | $6.10 | $6.10 | -1.29% | 853,913 |
| Sep 9, 2024 | $5.60 | $6.18 | $5.50 | $6.18 | +9.57% | 474,013 |
| Sep 3, 2024 | $5.89 | $5.93 | $5.54 | $5.64 | -4.41% | 392,612 |
| Aug 26, 2024 | $5.82 | $6.05 | $5.70 | $5.90 | +3.33% | 423,615 |
| Aug 19, 2024 | $5.39 | $5.77 | $5.29 | $5.71 | +5.94% | 502,125 |
| Aug 12, 2024 | $5.70 | $5.79 | $5.34 | $5.39 | -5.93% | 613,308 |
| Aug 5, 2024 | $5.72 | $6.00 | $5.51 | $5.73 | -4.82% | 578,519 |
| Jul 29, 2024 | $6.48 | $6.52 | $5.95 | $6.02 | -6.96% | 608,854 |
| Jul 22, 2024 | $6.25 | $6.65 | $6.11 | $6.47 | +4.02% | 604,517 |
| Jul 15, 2024 | $6.29 | $6.71 | $6.20 | $6.22 | 0.00% | 663,643 |
| Jul 8, 2024 | $5.48 | $6.28 | $5.20 | $6.22 | +14.97% | 1,001,111 |
| Jul 1, 2024 | $5.53 | $5.58 | $5.28 | $5.41 | -2.17% | 568,473 |
| Jun 24, 2024 | $4.86 | $5.54 | $4.81 | $5.53 | +13.79% | 2,283,515 |
| Jun 17, 2024 | $4.78 | $4.97 | $4.67 | $4.86 | +0.41% | 850,948 |
| Jun 10, 2024 | $4.97 | $5.28 | $4.73 | $4.84 | -2.62% | 886,145 |
| Jun 3, 2024 | $5.61 | $5.73 | $4.94 | $4.97 | -9.80% | 683,437 |
| May 28, 2024 | $5.40 | $5.63 | $5.03 | $5.51 | +3.57% | 858,571 |
| May 20, 2024 | $5.88 | $5.92 | $5.16 | $5.32 | -10.14% | 661,211 |
| May 13, 2024 | $6.09 | $6.19 | $5.71 | $5.92 | -1.00% | 614,704 |
| May 6, 2024 | $6.17 | $6.22 | $5.78 | $5.98 | -2.45% | 550,320 |
| Apr 29, 2024 | $6.12 | $6.27 | $5.89 | $6.13 | +0.33% | 547,229 |
| Apr 22, 2024 | $6.40 | $6.65 | $6.02 | $6.11 | -4.68% | 533,221 |
| Apr 15, 2024 | $6.44 | $6.55 | $6.08 | $6.41 | -0.47% | 678,906 |
| Apr 8, 2024 | $6.11 | $6.58 | $6.03 | $6.44 | +5.40% | 748,651 |
| Apr 1, 2024 | $6.58 | $6.58 | $5.82 | $6.11 | -7.42% | 642,705 |
| Mar 25, 2024 | $6.16 | $6.65 | $6.16 | $6.60 | +6.11% | 436,706 |
| Mar 18, 2024 | $6.08 | $6.43 | $5.99 | $6.22 | +1.80% | 628,453 |
| Mar 11, 2024 | $6.29 | $6.43 | $5.89 | $6.11 | -2.86% | 654,164 |
| Mar 4, 2024 | $6.28 | $6.34 | $6.04 | $6.29 | 0.00% | 565,053 |
| Feb 26, 2024 | $6.49 | $6.53 | $6.14 | $6.29 | -3.82% | 582,447 |
| Feb 20, 2024 | $6.63 | $6.86 | $6.41 | $6.54 | -3.54% | 412,320 |
| Feb 12, 2024 | $6.86 | $7.14 | $6.47 | $6.78 | -2.16% | 746,733 |
| Feb 5, 2024 | $6.68 | $6.96 | $6.41 | $6.93 | +2.21% | 567,911 |
| Jan 29, 2024 | $7.08 | $7.25 | $6.74 | $6.78 | -3.69% | 492,689 |
| Jan 22, 2024 | $6.80 | $7.16 | $6.69 | $7.04 | +3.53% | 626,286 |
| Jan 16, 2024 | $6.81 | $6.83 | $6.40 | $6.80 | -0.73% | 574,449 |
| Jan 8, 2024 | $7.22 | $7.41 | $6.77 | $6.85 | -6.29% | 729,716 |
| Jan 2, 2024 | $7.88 | $8.17 | $7.25 | $7.31 | -8.05% | 674,786 |
| Dec 26, 2023 | $7.86 | $8.36 | $7.74 | $7.95 | +1.15% | 1,065,648 |
| Dec 18, 2023 | $8.10 | $8.23 | $7.59 | $7.86 | -3.56% | 834,158 |
| Dec 11, 2023 | $8.51 | $9.06 | $8.05 | $8.15 | -4.68% | 1,212,676 |
| Dec 4, 2023 | $8.73 | $9.23 | $8.23 | $8.55 | -2.06% | 884,099 |
| Nov 27, 2023 | $8.26 | $8.74 | $7.92 | $8.73 | +4.93% | 482,713 |
| Nov 20, 2023 | $8.25 | $8.46 | $8.10 | $8.32 | +0.24% | 258,275 |
| Nov 13, 2023 | $7.90 | $8.73 | $7.78 | $8.30 | +3.88% | 451,817 |
| Nov 6, 2023 | $8.55 | $8.61 | $7.82 | $7.99 | -6.55% | 563,915 |
| Oct 30, 2023 | $7.49 | $8.70 | $7.24 | $8.55 | +15.70% | 642,244 |
| Oct 23, 2023 | $7.78 | $8.09 | $7.36 | $7.39 | -5.86% | 652,241 |
| Oct 16, 2023 | $8.14 | $8.49 | $7.79 | $7.85 | -3.56% | 757,437 |
| Oct 9, 2023 | $8.15 | $8.54 | $8.05 | $8.14 | -1.57% | 482,576 |
| Oct 2, 2023 | $8.67 | $8.67 | $7.98 | $8.27 | -5.05% | 523,418 |
| Sep 25, 2023 | $8.67 | $8.88 | $8.24 | $8.71 | -0.11% | 623,254 |
| Sep 18, 2023 | $9.26 | $9.31 | $8.49 | $8.72 | -6.34% | 542,119 |
| Sep 11, 2023 | $9.14 | $9.34 | $8.81 | $9.31 | +1.42% | 623,745 |
| Sep 5, 2023 | $9.54 | $9.54 | $9.01 | $9.18 | -3.47% | 534,167 |
| Aug 28, 2023 | $9.63 | $9.86 | $9.42 | $9.51 | -1.76% | 431,246 |
| Aug 21, 2023 | $10.64 | $10.73 | $9.64 | $9.68 | -9.87% | 464,753 |
| Aug 14, 2023 | $11.38 | $11.38 | $10.51 | $10.74 | -6.85% | 467,079 |
| Aug 7, 2023 | $11.55 | $11.67 | $11.14 | $11.53 | -0.60% | 342,261 |
| Jul 31, 2023 | $11.56 | $11.93 | $11.32 | $11.60 | -0.34% | 373,555 |
| Jul 24, 2023 | $12.50 | $12.70 | $11.60 | $11.64 | -6.51% | 450,169 |
| Jul 17, 2023 | $12.50 | $13.07 | $12.28 | $12.45 | -1.35% | 574,597 |
| Jul 10, 2023 | $12.57 | $12.99 | $12.46 | $12.62 | -0.16% | 477,909 |
| Jul 3, 2023 | $12.48 | $12.80 | $12.07 | $12.64 | +0.96% | 503,871 |
| Jun 26, 2023 | $10.63 | $12.65 | $10.63 | $12.52 | +17.78% | 1,138,635 |
| Jun 20, 2023 | $11.40 | $11.59 | $10.50 | $10.63 | -6.84% | 4,895,702 |
| Jun 12, 2023 | $11.54 | $11.90 | $11.27 | $11.41 | -0.17% | 845,361 |
| Jun 5, 2023 | $10.84 | $11.86 | $10.76 | $11.43 | +5.64% | 686,228 |
| May 30, 2023 | $10.22 | $10.90 | $10.10 | $10.82 | +7.13% | 662,582 |
| May 22, 2023 | $9.95 | $10.82 | $9.90 | $10.10 | +1.71% | 579,504 |
| May 15, 2023 | $9.31 | $10.03 | $9.14 | $9.93 | +6.43% | 756,798 |
| May 8, 2023 | $9.80 | $9.90 | $9.27 | $9.33 | -4.41% | 657,484 |
| May 1, 2023 | $10.66 | $10.74 | $9.51 | $9.76 | -8.44% | 751,714 |
| Apr 24, 2023 | $10.98 | $10.98 | $10.04 | $10.66 | -2.38% | 660,028 |
| Apr 17, 2023 | $10.80 | $11.18 | $10.65 | $10.92 | +0.74% | 468,161 |
| Apr 10, 2023 | $10.86 | $11.37 | $10.75 | $10.84 | -0.64% | 678,986 |
| Apr 3, 2023 | $10.35 | $10.93 | $10.25 | $10.91 | +5.11% | 517,636 |
| Mar 27, 2023 | $10.00 | $10.41 | $9.68 | $10.38 | +4.43% | 663,080 |
| Mar 20, 2023 | $10.36 | $10.49 | $9.63 | $9.94 | -4.15% | 916,748 |
| Mar 13, 2023 | $11.08 | $11.32 | $9.90 | $10.37 | -8.31% | 1,193,806 |
| Mar 6, 2023 | $12.34 | $12.39 | $11.27 | $11.31 | -8.64% | 678,210 |
| Feb 27, 2023 | $12.77 | $12.77 | $12.02 | $12.38 | -2.21% | 484,893 |
| Feb 21, 2023 | $12.74 | $12.86 | $12.44 | $12.66 | -2.16% | 305,957 |
| Feb 13, 2023 | $12.93 | $13.32 | $12.75 | $12.94 | -0.61% | 338,394 |
| Feb 6, 2023 | $13.01 | $13.41 | $12.71 | $13.02 | -2.11% | 447,162 |
| Jan 30, 2023 | $12.77 | $13.57 | $12.53 | $13.30 | +4.64% | 540,893 |
| Jan 23, 2023 | $12.34 | $12.85 | $12.30 | $12.71 | +3.00% | 411,582 |
| Jan 17, 2023 | $11.87 | $12.37 | $11.81 | $12.34 | +4.22% | 591,311 |
| Jan 9, 2023 | $11.27 | $11.99 | $11.13 | $11.84 | +5.06% | 704,450 |
| Jan 3, 2023 | $11.32 | $11.53 | $10.93 | $11.27 | +0.54% | 571,386 |
| Dec 27, 2022 | $11.71 | $11.71 | $10.79 | $11.21 | -4.92% | 1,133,466 |
| Dec 19, 2022 | $12.23 | $12.25 | $11.55 | $11.79 | -3.68% | 1,072,082 |
| Dec 12, 2022 | $13.13 | $13.34 | $12.16 | $12.24 | -5.63% | 3,590,657 |
| Dec 5, 2022 | $13.64 | $13.85 | $12.61 | $12.97 | -4.63% | 1,851,048 |
| Nov 28, 2022 | $13.89 | $14.35 | $13.41 | $13.60 | -4.23% | 2,660,004 |
| Nov 21, 2022 | $13.30 | $14.42 | $13.07 | $14.20 | +5.97% | 850,281 |
| Nov 14, 2022 | $13.89 | $14.36 | $13.18 | $13.40 | -3.11% | 1,140,360 |
| Nov 7, 2022 | $12.65 | $14.15 | $12.29 | $13.83 | +8.90% | 909,392 |
| Oct 31, 2022 | $12.70 | $13.01 | $12.46 | $12.70 | -0.55% | 391,565 |
| Oct 24, 2022 | $12.28 | $13.06 | $12.10 | $12.77 | +4.33% | 356,430 |
| Oct 17, 2022 | $11.82 | $12.68 | $11.80 | $12.24 | +4.79% | 608,075 |
| Oct 10, 2022 | $12.07 | $12.16 | $11.07 | $11.68 | -3.47% | 870,497 |
| Oct 3, 2022 | $12.68 | $13.40 | $12.04 | $12.10 | -3.59% | 1,167,110 |
| Sep 26, 2022 | $13.68 | $13.68 | $12.13 | $12.55 | -7.72% | 1,337,837 |
| Sep 19, 2022 | $14.91 | $15.25 | $13.49 | $13.60 | -9.15% | 1,079,832 |
| Sep 12, 2022 | $15.70 | $15.89 | $14.72 | $14.97 | -5.01% | 1,485,166 |
| Sep 6, 2022 | $15.60 | $15.99 | $15.35 | $15.76 | +1.16% | 651,583 |
| Aug 29, 2022 | $15.94 | $16.07 | $15.14 | $15.58 | -1.77% | 599,076 |
| Aug 22, 2022 | $16.65 | $16.89 | $15.58 | $15.86 | -4.92% | 377,791 |
| Aug 15, 2022 | $17.40 | $17.93 | $16.51 | $16.68 | -3.47% | 700,667 |
| Aug 8, 2022 | $16.00 | $17.91 | $15.90 | $17.28 | +8.71% | 885,054 |
| Aug 1, 2022 | $15.63 | $15.94 | $15.52 | $15.90 | +1.70% | 517,636 |
| Jul 25, 2022 | $15.75 | $15.75 | $15.44 | $15.63 | +0.19% | 453,034 |
| Jul 18, 2022 | $15.65 | $15.87 | $15.34 | $15.60 | -0.32% | 439,879 |
| Jul 11, 2022 | $16.20 | $16.20 | $15.41 | $15.65 | -3.51% | 495,496 |
| Jul 5, 2022 | $16.14 | $16.50 | $15.96 | $16.22 | +0.12% | 447,306 |
| Jun 27, 2022 | $15.42 | $16.62 | $15.42 | $16.20 | +5.06% | 1,281,791 |
| Jun 21, 2022 | $14.71 | $15.67 | $14.60 | $15.42 | +5.98% | 859,410 |
| Jun 13, 2022 | $14.96 | $15.35 | $14.50 | $14.55 | -3.13% | 988,326 |
| Jun 6, 2022 | $15.63 | $15.63 | $14.94 | $15.02 | -3.10% | 218,632 |
| May 31, 2022 | $15.49 | $15.67 | $15.22 | $15.50 | -0.13% | 578,977 |
| May 23, 2022 | $15.15 | $15.58 | $14.91 | $15.52 | +2.78% | 426,413 |
| May 16, 2022 | $15.27 | $15.61 | $15.07 | $15.10 | -0.79% | 378,911 |
| May 9, 2022 | $15.42 | $15.56 | $14.64 | $15.22 | -1.74% | 493,524 |
| May 2, 2022 | $15.78 | $16.00 | $15.48 | $15.49 | -2.33% | 740,996 |
| Apr 25, 2022 | $15.91 | $16.10 | $15.74 | $15.86 | -0.63% | 530,431 |
| Apr 18, 2022 | $15.85 | $16.15 | $15.85 | $15.96 | +0.13% | 389,702 |
| Apr 11, 2022 | $15.86 | $16.09 | $15.78 | $15.94 | +0.41% | 368,550 |
| Apr 4, 2022 | $16.03 | $16.10 | $15.71 | $15.88 | -0.66% | 423,165 |
| Mar 28, 2022 | $15.72 | $16.10 | $15.44 | $15.98 | +1.52% | 517,775 |
| Mar 21, 2022 | $15.41 | $15.81 | $15.21 | $15.74 | +3.89% | 485,185 |
| Mar 14, 2022 | $14.82 | $15.23 | $14.67 | $15.15 | +2.64% | 497,929 |
| Mar 7, 2022 | $14.79 | $14.83 | $13.90 | $14.76 | -0.40% | 1,016,482 |
| Feb 28, 2022 | $14.89 | $15.09 | $14.73 | $14.82 | -1.13% | 569,539 |
| Feb 22, 2022 | $15.15 | $15.60 | $14.45 | $14.99 | -2.47% | 417,851 |
| Feb 14, 2022 | $14.87 | $15.55 | $14.87 | $15.37 | +2.88% | 564,383 |
| Feb 7, 2022 | $14.32 | $15.30 | $14.32 | $14.94 | +4.26% | 939,991 |
| Jan 31, 2022 | $14.12 | $14.57 | $14.01 | $14.33 | +1.70% | 412,512 |
| Jan 24, 2022 | $13.43 | $14.18 | $12.80 | $14.09 | +4.45% | 794,128 |
| Jan 18, 2022 | $13.90 | $13.96 | $13.25 | $13.49 | -3.23% | 1,403,786 |
| Jan 10, 2022 | $13.47 | $14.55 | $13.47 | $13.94 | +3.26% | 900,104 |
| Jan 3, 2022 | $13.60 | $13.94 | $13.36 | $13.50 | -0.59% | 611,266 |
| Dec 27, 2021 | $13.99 | $13.99 | $13.26 | $13.58 | -2.23% | 2,018,240 |
| Dec 20, 2021 | $13.59 | $13.99 | $13.48 | $13.89 | +1.09% | 353,795 |
| Dec 13, 2021 | $13.28 | $14.17 | $13.28 | $13.74 | +3.54% | 805,599 |
| Dec 6, 2021 | $13.36 | $13.67 | $13.23 | $13.27 | -0.67% | 380,131 |
| Nov 29, 2021 | $13.95 | $14.00 | $13.35 | $13.36 | -2.69% | 443,276 |
| Nov 22, 2021 | $14.16 | $14.25 | $13.66 | $13.73 | -3.17% | 191,168 |
| Nov 15, 2021 | $14.20 | $14.50 | $14.09 | $14.18 | -0.77% | 332,921 |
| Nov 8, 2021 | $14.60 | $14.68 | $14.01 | $14.29 | -2.52% | 467,016 |
| Nov 1, 2021 | $15.20 | $15.20 | $14.55 | $14.66 | -3.49% | 511,098 |
| Oct 25, 2021 | $14.65 | $15.24 | $14.46 | $15.19 | +3.54% | 735,009 |
| Oct 18, 2021 | $14.75 | $14.90 | $14.57 | $14.67 | -0.27% | 431,146 |
| Oct 11, 2021 | $14.05 | $14.78 | $14.05 | $14.71 | +4.70% | 538,264 |
| Oct 4, 2021 | $13.82 | $14.17 | $13.61 | $14.05 | +1.52% | 239,444 |
| Sep 27, 2021 | $13.98 | $14.03 | $13.65 | $13.84 | -1.00% | 539,434 |
| Sep 20, 2021 | $14.12 | $14.40 | $13.87 | $13.98 | -1.69% | 315,539 |
| Sep 13, 2021 | $14.58 | $14.80 | $14.09 | $14.22 | -2.34% | 481,292 |
| Sep 7, 2021 | $14.75 | $14.87 | $14.40 | $14.56 | -1.29% | 200,061 |
| Aug 30, 2021 | $15.20 | $15.25 | $14.67 | $14.75 | -2.38% | 523,121 |
| Aug 23, 2021 | $14.61 | $15.11 | $14.47 | $15.11 | +2.51% | 465,737 |
| Aug 16, 2021 | $14.10 | $14.79 | $13.95 | $14.74 | +5.06% | 765,530 |
| Aug 9, 2021 | $13.51 | $14.18 | $13.51 | $14.03 | +4.62% | 410,374 |
| Aug 2, 2021 | $13.71 | $13.71 | $13.00 | $13.41 | -1.69% | 427,937 |
| Jul 26, 2021 | $13.49 | $13.73 | $13.41 | $13.64 | +1.49% | 328,701 |
| Jul 19, 2021 | $13.01 | $13.51 | $12.83 | $13.44 | +2.99% | 553,286 |
| Jul 12, 2021 | $13.59 | $13.65 | $12.64 | $13.05 | -4.74% | 2,227,104 |
| Jul 6, 2021 | $13.69 | $13.83 | $13.32 | $13.70 | -0.65% | 345,893 |
| Jun 28, 2021 | $14.13 | $14.16 | $13.70 | $13.79 | -2.54% | 882,933 |
| Jun 21, 2021 | $14.14 | $14.36 | $13.84 | $14.15 | +0.71% | 425,102 |
| Jun 14, 2021 | $14.04 | $14.57 | $14.02 | $14.05 | +0.04% | 675,623 |
| Jun 7, 2021 | $13.59 | $14.10 | $13.57 | $14.05 | +2.97% | 471,783 |
| Jun 1, 2021 | $13.50 | $13.67 | $13.35 | $13.64 | +1.72% | 237,922 |
| May 24, 2021 | $12.60 | $13.50 | $12.60 | $13.41 | +6.34% | 702,153 |
| May 17, 2021 | $11.69 | $12.75 | $11.61 | $12.61 | +7.32% | 488,477 |
| May 10, 2021 | $12.00 | $12.10 | $11.53 | $11.75 | -2.08% | 423,344 |
| May 3, 2021 | $11.91 | $12.08 | $11.69 | $12.00 | +0.93% | 517,578 |
| Apr 26, 2021 | $11.62 | $12.00 | $11.61 | $11.89 | +2.41% | 572,596 |
| Apr 19, 2021 | $11.52 | $11.77 | $11.44 | $11.61 | +0.78% | 455,949 |
| Apr 12, 2021 | $11.57 | $12.00 | $11.38 | $11.52 | -0.26% | 1,163,496 |
| Apr 5, 2021 | $11.50 | $11.79 | $11.35 | $11.55 | +0.43% | 855,004 |
| Mar 29, 2021 | $11.02 | $11.52 | $11.02 | $11.50 | +3.23% | 369,309 |
| Mar 22, 2021 | $11.44 | $11.65 | $10.50 | $11.14 | -2.62% | 577,972 |
| Mar 15, 2021 | $11.50 | $11.51 | $11.35 | $11.44 | -0.09% | 355,630 |
| Mar 8, 2021 | $11.85 | $11.86 | $11.13 | $11.45 | -3.70% | 1,052,240 |
| Mar 1, 2021 | $11.46 | $11.90 | $11.46 | $11.89 | +3.30% | 610,901 |
| Feb 22, 2021 | $11.38 | $11.89 | $11.22 | $11.51 | +1.05% | 690,443 |
| Feb 16, 2021 | $11.17 | $11.40 | $11.09 | $11.39 | +2.71% | 355,501 |
| Feb 8, 2021 | $11.23 | $11.33 | $11.00 | $11.09 | -1.25% | 806,814 |
| Feb 1, 2021 | $11.25 | $11.40 | $11.09 | $11.23 | -0.18% | 723,620 |
| Jan 25, 2021 | $11.77 | $11.93 | $11.14 | $11.25 | -4.98% | 968,068 |
| Jan 19, 2021 | $11.36 | $12.07 | $11.35 | $11.84 | +5.06% | 726,070 |
| Jan 11, 2021 | $11.16 | $11.56 | $10.76 | $11.27 | -0.09% | 1,033,086 |
| Jan 4, 2021 | $10.55 | $11.66 | $10.46 | $11.28 | +7.22% | 1,599,936 |
| Dec 28, 2020 | $10.48 | $10.79 | $10.47 | $10.52 | +0.57% | 1,256,520 |
| Dec 21, 2020 | $10.43 | $10.57 | $10.43 | $10.46 | -0.76% | 649,596 |
| Dec 14, 2020 | $10.71 | $10.82 | $10.48 | $10.54 | -1.50% | 1,337,453 |
| Dec 7, 2020 | $10.26 | $10.78 | $10.02 | $10.70 | +3.98% | 1,819,428 |
| Nov 30, 2020 | $9.77 | $10.38 | $9.71 | $10.29 | +5.43% | 1,665,936 |
| Nov 23, 2020 | $9.70 | $9.87 | $9.65 | $9.76 | +0.62% | 940,128 |
| Nov 16, 2020 | $9.36 | $9.87 | $9.36 | $9.70 | +3.74% | 1,727,759 |
| Nov 9, 2020 | $9.26 | $9.36 | $9.10 | $9.35 | +1.96% | 1,098,722 |
| Nov 2, 2020 | $9.16 | $9.20 | $9.07 | $9.17 | +0.44% | 1,712,045 |
| Oct 26, 2020 | $9.12 | $9.45 | $9.06 | $9.13 | -0.33% | 1,217,682 |
| Oct 19, 2020 | $9.25 | $9.57 | $9.06 | $9.16 | -1.51% | 2,582,374 |
| Oct 12, 2020 | $8.48 | $9.69 | $8.33 | $9.30 | +9.93% | 3,292,743 |
| Oct 5, 2020 | $8.73 | $8.85 | $8.42 | $8.46 | -3.09% | 986,911 |
| Sep 28, 2020 | $8.76 | $8.98 | $8.50 | $8.73 | +0.23% | 1,103,524 |
| Sep 21, 2020 | $9.06 | $9.13 | $8.60 | $8.71 | -5.53% | 811,127 |
| Sep 14, 2020 | $9.25 | $9.45 | $9.07 | $9.22 | -0.32% | 837,348 |
| Sep 8, 2020 | $9.25 | $9.27 | $9.08 | $9.25 | -0.11% | 405,996 |
| Aug 31, 2020 | $9.70 | $9.70 | $9.02 | $9.26 | -3.84% | 1,179,674 |
| Aug 24, 2020 | $9.74 | $9.82 | $9.51 | $9.63 | -1.03% | 1,347,668 |
| Aug 17, 2020 | $9.65 | $9.93 | $9.65 | $9.73 | +0.83% | 1,581,206 |
| Aug 10, 2020 | $9.30 | $10.04 | $9.28 | $9.65 | +3.88% | 1,379,470 |
| Aug 3, 2020 | $9.62 | $9.75 | $8.95 | $9.29 | -3.43% | 1,672,943 |
| Jul 27, 2020 | $9.66 | $9.94 | $9.52 | $9.62 | -0.82% | 844,145 |
| Jul 20, 2020 | $10.16 | $10.29 | $9.60 | $9.70 | -4.34% | 1,308,742 |
| Jul 13, 2020 | $10.36 | $10.47 | $10.09 | $10.14 | -2.31% | 819,042 |
| Jul 6, 2020 | $10.42 | $10.65 | $9.82 | $10.38 | +0.29% | 982,476 |
| Jun 29, 2020 | $10.59 | $10.94 | $10.17 | $10.35 | -2.17% | 1,273,691 |
| Jun 22, 2020 | $11.05 | $11.52 | $10.38 | $10.58 | -3.73% | 1,452,769 |
| Jun 15, 2020 | $10.75 | $11.41 | $10.72 | $10.99 | 0.00% | 1,079,679 |
| Jun 8, 2020 | $11.76 | $12.07 | $10.51 | $10.99 | -5.34% | 994,521 |
| Jun 1, 2020 | $9.90 | $11.98 | $9.74 | $11.61 | +16.80% | 1,356,995 |
| May 26, 2020 | $9.12 | $10.01 | $9.09 | $9.94 | +12.44% | 877,396 |
| May 18, 2020 | $8.36 | $9.09 | $8.34 | $8.84 | +8.60% | 1,903,145 |
| May 11, 2020 | $9.50 | $9.51 | $8.13 | $8.14 | -14.23% | 1,522,251 |
| May 4, 2020 | $9.63 | $10.10 | $9.41 | $9.49 | -1.45% | 897,574 |
| Apr 27, 2020 | $9.37 | $10.04 | $9.37 | $9.63 | +4.11% | 886,280 |
| Apr 20, 2020 | $10.10 | $10.20 | $9.19 | $9.25 | -10.80% | 1,658,861 |
| Apr 13, 2020 | $9.39 | $10.61 | $8.91 | $10.37 | +10.55% | 1,471,532 |
| Apr 6, 2020 | $8.01 | $9.57 | $7.86 | $9.38 | +18.58% | 1,957,438 |
| Mar 30, 2020 | $8.11 | $8.85 | $7.64 | $7.91 | -1.12% | 2,529,591 |
| Mar 23, 2020 | $7.99 | $8.40 | $7.03 | $8.00 | +0.25% | 3,708,305 |
| Mar 16, 2020 | $10.75 | $12.72 | $6.30 | $7.98 | -38.90% | 4,774,372 |
| Mar 9, 2020 | $15.60 | $15.83 | $12.17 | $13.06 | -19.83% | 2,647,325 |
| Mar 2, 2020 | $16.10 | $16.85 | $16.10 | $16.29 | +1.50% | 912,738 |
| Feb 24, 2020 | $17.05 | $17.13 | $16.00 | $16.05 | -7.44% | 1,768,962 |
| Feb 18, 2020 | $17.65 | $17.72 | $17.32 | $17.34 | -1.76% | 1,050,104 |
| Feb 10, 2020 | $17.55 | $17.72 | $17.41 | $17.65 | +0.46% | 920,404 |
| Feb 3, 2020 | $17.15 | $17.61 | $17.14 | $17.57 | +2.69% | 578,835 |
| Jan 27, 2020 | $17.18 | $17.45 | $17.08 | $17.11 | -0.98% | 769,257 |
| Jan 21, 2020 | $17.36 | $17.48 | $17.18 | $17.28 | -0.23% | 1,038,802 |
| Jan 13, 2020 | $17.74 | $17.79 | $17.24 | $17.32 | -2.48% | 2,003,436 |
| Jan 6, 2020 | $17.80 | $18.01 | $17.75 | $17.76 | -0.34% | 1,068,607 |
| Dec 30, 2019 | $17.79 | $17.85 | $17.51 | $17.82 | +0.22% | 1,463,943 |
| Dec 23, 2019 | $17.79 | $17.89 | $17.72 | $17.78 | 0.00% | 858,533 |
| Dec 16, 2019 | $17.60 | $18.05 | $17.59 | $17.78 | +1.14% | 1,322,645 |
| Dec 9, 2019 | $17.18 | $17.58 | $17.10 | $17.58 | +2.33% | 1,261,180 |
| Dec 2, 2019 | $16.84 | $17.19 | $16.78 | $17.18 | +2.02% | 878,370 |
| Nov 25, 2019 | $16.38 | $16.90 | $16.38 | $16.84 | +2.56% | 827,821 |
| Nov 18, 2019 | $16.53 | $16.64 | $16.11 | $16.42 | -0.55% | 1,172,484 |
| Nov 11, 2019 | $16.80 | $16.82 | $16.50 | $16.51 | -1.61% | 1,027,595 |
| Nov 4, 2019 | $16.57 | $16.88 | $16.55 | $16.78 | +1.57% | 1,410,351 |
| Oct 28, 2019 | $16.75 | $17.01 | $16.43 | $16.52 | -1.37% | 1,645,217 |
| Oct 21, 2019 | $17.32 | $17.35 | $16.60 | $16.75 | -2.95% | 1,722,192 |
| Oct 14, 2019 | $17.61 | $17.76 | $16.94 | $17.26 | -2.10% | 1,878,533 |
| Oct 7, 2019 | $17.65 | $17.79 | $17.56 | $17.63 | -0.11% | 1,002,115 |
| Sep 30, 2019 | $18.05 | $18.05 | $17.60 | $17.65 | -1.94% | 1,300,822 |
| Sep 23, 2019 | $18.30 | $18.37 | $17.97 | $18.00 | -1.75% | 556,193 |
| Sep 16, 2019 | $18.12 | $18.58 | $18.12 | $18.32 | +0.77% | 705,294 |
| Sep 9, 2019 | $17.92 | $18.44 | $17.92 | $18.18 | +1.56% | 826,632 |
| Sep 3, 2019 | $17.82 | $18.10 | $17.70 | $17.90 | +0.56% | 708,204 |
| Aug 26, 2019 | $18.16 | $18.16 | $17.61 | $17.80 | -1.55% | 1,154,228 |
| Aug 19, 2019 | $18.44 | $18.59 | $18.04 | $18.08 | -1.26% | 587,749 |
| Aug 12, 2019 | $18.56 | $18.74 | $17.80 | $18.31 | -1.98% | 996,041 |
| Aug 5, 2019 | $18.34 | $18.84 | $18.14 | $18.68 | +1.80% | 1,217,370 |
| Jul 29, 2019 | $18.73 | $18.73 | $18.32 | $18.35 | -1.50% | 931,993 |
| Jul 22, 2019 | $19.07 | $19.14 | $18.60 | $18.63 | -2.10% | 1,189,260 |
| Jul 15, 2019 | $18.85 | $19.11 | $18.85 | $19.03 | +1.17% | 1,097,453 |
| Jul 8, 2019 | $18.99 | $18.99 | $18.75 | $18.81 | -0.95% | 857,497 |
| Jul 1, 2019 | $18.99 | $19.03 | $18.78 | $18.99 | +0.37% | 570,486 |
| Jun 24, 2019 | $19.00 | $19.05 | $18.70 | $18.92 | -0.42% | 1,062,072 |
| Jun 17, 2019 | $19.19 | $19.20 | $18.85 | $19.00 | -0.89% | 1,089,012 |
| Jun 10, 2019 | $19.05 | $19.19 | $18.93 | $19.17 | +0.68% | 1,174,061 |
| Jun 3, 2019 | $18.60 | $19.20 | $18.44 | $19.04 | +2.37% | 3,166,122 |
| May 28, 2019 | $18.93 | $18.98 | $18.56 | $18.60 | -1.33% | 1,000,953 |
| May 20, 2019 | $18.12 | $19.13 | $18.12 | $18.85 | +3.23% | 3,103,093 |
| May 13, 2019 | $19.50 | $19.56 | $18.25 | $18.26 | -7.03% | 2,743,055 |
| May 6, 2019 | $19.91 | $20.03 | $19.43 | $19.64 | -2.14% | 1,536,126 |
| Apr 29, 2019 | $19.98 | $20.26 | $19.90 | $20.07 | +0.55% | 1,734,763 |
| Apr 22, 2019 | $21.49 | $21.54 | $19.89 | $19.96 | -7.59% | 4,006,675 |
| Apr 15, 2019 | $21.88 | $21.93 | $21.54 | $21.60 | -1.41% | 1,428,882 |
| Apr 8, 2019 | $21.83 | $22.17 | $21.76 | $21.91 | +1.48% | 897,968 |
| Apr 1, 2019 | $21.88 | $21.91 | $21.51 | $21.59 | -0.83% | 526,440 |
| Mar 25, 2019 | $21.45 | $21.82 | $21.30 | $21.77 | +1.07% | 302,896 |
| Mar 18, 2019 | $21.82 | $21.98 | $21.53 | $21.54 | -1.28% | 347,130 |
| Mar 11, 2019 | $21.66 | $22.00 | $21.62 | $21.82 | +0.69% | 430,333 |
| Mar 4, 2019 | $21.97 | $21.98 | $21.66 | $21.67 | -0.87% | 321,733 |
| Feb 25, 2019 | $21.74 | $21.88 | $21.64 | $21.86 | +1.02% | 400,838 |
| Feb 19, 2019 | $21.84 | $21.94 | $21.40 | $21.64 | -0.73% | 371,122 |
| Feb 11, 2019 | $21.71 | $21.84 | $21.62 | $21.80 | +0.79% | 393,310 |
| Feb 4, 2019 | $21.80 | $21.90 | $21.60 | $21.63 | -0.64% | 474,935 |
| Jan 28, 2019 | $21.42 | $21.93 | $21.35 | $21.77 | +1.59% | 498,968 |
| Jan 22, 2019 | $21.45 | $21.64 | $21.09 | $21.43 | +0.05% | 349,310 |
| Jan 14, 2019 | $21.12 | $21.70 | $20.90 | $21.42 | +1.66% | 433,905 |
| Jan 7, 2019 | $20.48 | $21.54 | $20.40 | $21.07 | +4.10% | 623,327 |
| Dec 31, 2018 | $20.19 | $20.74 | $19.75 | $20.24 | +1.05% | 793,701 |
| Dec 24, 2018 | $18.61 | $20.34 | $18.37 | $20.03 | +7.00% | 1,136,186 |
| Dec 17, 2018 | $20.80 | $20.85 | $18.45 | $18.72 | -10.69% | 1,158,692 |
| Dec 10, 2018 | $21.48 | $21.88 | $20.82 | $20.96 | -2.47% | 352,523 |
| Dec 3, 2018 | $22.00 | $22.03 | $21.42 | $21.49 | -0.69% | 387,063 |
| Nov 26, 2018 | $21.85 | $22.09 | $21.60 | $21.64 | -0.78% | 497,897 |
| Nov 19, 2018 | $22.10 | $22.10 | $21.26 | $21.81 | -1.00% | 264,745 |
| Nov 12, 2018 | $21.75 | $22.33 | $21.64 | $22.03 | +0.64% | 342,215 |
| Nov 5, 2018 | $21.95 | $22.58 | $21.86 | $21.89 | -0.05% | 378,449 |
| Oct 29, 2018 | $21.79 | $22.02 | $21.03 | $21.90 | +1.20% | 501,749 |
| Oct 22, 2018 | $22.00 | $22.03 | $21.41 | $21.64 | -2.57% | 369,954 |
| Oct 15, 2018 | $22.18 | $22.39 | $21.95 | $22.21 | +0.14% | 450,963 |
| Oct 8, 2018 | $21.92 | $22.47 | $21.61 | $22.18 | +0.77% | 498,958 |
| Oct 1, 2018 | $22.40 | $22.66 | $21.82 | $22.01 | -1.74% | 473,153 |
| Sep 24, 2018 | $22.27 | $22.52 | $21.85 | $22.40 | +0.58% | 1,160,247 |
| Sep 17, 2018 | $22.65 | $22.67 | $22.20 | $22.27 | -1.50% | 454,948 |
| Sep 10, 2018 | $22.64 | $22.70 | $22.48 | $22.61 | +0.18% | 397,055 |
| Sep 4, 2018 | $22.84 | $22.90 | $22.40 | $22.57 | -1.31% | 475,093 |
| Aug 27, 2018 | $22.75 | $22.97 | $22.58 | $22.87 | +0.66% | 513,639 |
| Aug 20, 2018 | $23.01 | $23.13 | $22.72 | $22.72 | -1.13% | 451,960 |
| Aug 13, 2018 | $22.95 | $23.06 | $22.85 | $22.98 | +0.22% | 465,201 |
| Aug 6, 2018 | $22.79 | $23.06 | $22.71 | $22.93 | +0.88% | 383,597 |
| Jul 30, 2018 | $22.53 | $22.85 | $22.40 | $22.73 | +0.93% | 375,829 |
| Jul 23, 2018 | $22.15 | $22.53 | $22.15 | $22.52 | +1.62% | 316,082 |
| Jul 16, 2018 | $22.42 | $22.58 | $22.15 | $22.16 | -1.12% | 557,221 |
| Jul 9, 2018 | $22.35 | $22.69 | $22.27 | $22.41 | +0.76% | 952,407 |
| Jul 2, 2018 | $21.95 | $22.28 | $21.91 | $22.24 | +1.32% | 626,990 |
| Jun 25, 2018 | $22.24 | $22.24 | $21.93 | $21.95 | -0.81% | 494,130 |
| Jun 18, 2018 | $22.36 | $22.40 | $22.06 | $22.13 | -1.38% | 538,542 |
| Jun 11, 2018 | $22.48 | $22.62 | $22.41 | $22.44 | -0.27% | 2,058,923 |
| Jun 4, 2018 | $22.20 | $22.55 | $22.14 | $22.50 | +1.63% | 2,273,237 |
| May 29, 2018 | $22.07 | $22.36 | $22.02 | $22.14 | 0.00% | 1,764,243 |
| May 21, 2018 | $23.33 | $23.33 | $22.14 | $22.14 | -4.49% | 1,385,920 |
| May 14, 2018 | $23.88 | $23.88 | $23.06 | $23.18 | -2.52% | 588,750 |
| May 7, 2018 | $24.15 | $24.49 | $22.83 | $23.78 | -1.86% | 1,422,279 |
| Apr 30, 2018 | $24.05 | $24.62 | $23.76 | $24.23 | +1.30% | 1,133,431 |
| Apr 23, 2018 | $23.06 | $24.09 | $23.01 | $23.92 | +3.24% | 1,123,751 |
| Apr 16, 2018 | $22.99 | $23.24 | $22.96 | $23.17 | +1.18% | 566,314 |
| Apr 9, 2018 | $23.00 | $23.16 | $22.88 | $22.90 | -0.26% | 967,397 |
| Apr 2, 2018 | $22.94 | $23.15 | $22.37 | $22.96 | -0.09% | 606,794 |
| Mar 26, 2018 | $23.83 | $23.95 | $22.95 | $22.98 | -2.87% | 660,034 |
| Mar 19, 2018 | $23.93 | $24.02 | $23.58 | $23.66 | -1.29% | 326,948 |
| Mar 12, 2018 | $24.20 | $24.34 | $23.95 | $23.97 | -1.11% | 274,904 |
| Mar 5, 2018 | $23.81 | $24.48 | $23.68 | $24.24 | +1.68% | 365,308 |
| Feb 26, 2018 | $24.66 | $24.80 | $23.79 | $23.84 | -3.29% | 576,547 |
| Feb 20, 2018 | $23.81 | $25.13 | $23.54 | $24.65 | +2.49% | 1,101,865 |
| Feb 12, 2018 | $23.80 | $24.47 | $23.42 | $24.05 | +0.92% | 303,414 |
| Feb 5, 2018 | $23.74 | $24.33 | $23.11 | $23.83 | -0.79% | 579,431 |
| Jan 29, 2018 | $24.44 | $24.81 | $23.82 | $24.02 | -2.20% | 468,772 |
| Jan 22, 2018 | $24.80 | $25.24 | $24.42 | $24.56 | -1.88% | 428,357 |
| Jan 16, 2018 | $24.99 | $25.28 | $24.93 | $25.03 | +0.44% | 390,106 |
| Jan 8, 2018 | $25.21 | $25.31 | $24.63 | $24.92 | -1.35% | 499,985 |
| Jan 2, 2018 | $25.19 | $25.64 | $24.97 | $25.26 | -0.12% | 2,253,953 |
| Dec 26, 2017 | $25.03 | $25.48 | $24.99 | $25.29 | +1.40% | 629,895 |
| Dec 18, 2017 | $24.35 | $25.00 | $24.24 | $24.94 | +2.76% | 522,583 |
| Dec 11, 2017 | $23.95 | $24.35 | $23.84 | $24.27 | +1.72% | 314,084 |
| Dec 4, 2017 | $23.74 | $24.42 | $23.72 | $23.86 | +0.55% | 490,273 |
| Nov 27, 2017 | $23.74 | $23.97 | $23.37 | $23.73 | -0.46% | 415,351 |
| Nov 20, 2017 | $23.80 | $23.90 | $23.46 | $23.84 | +0.21% | 196,861 |
| Nov 13, 2017 | $23.61 | $23.87 | $22.62 | $23.79 | +0.81% | 487,893 |
| Nov 6, 2017 | $23.83 | $23.97 | $23.54 | $23.60 | -1.17% | 586,330 |
| Oct 30, 2017 | $23.61 | $23.98 | $23.52 | $23.88 | +1.14% | 439,592 |
| Oct 23, 2017 | $23.58 | $23.76 | $23.14 | $23.61 | -0.88% | 446,460 |
| Oct 16, 2017 | $23.50 | $23.90 | $23.45 | $23.82 | +1.36% | 512,882 |
| Oct 9, 2017 | $23.43 | $23.60 | $23.20 | $23.50 | 0.00% | 518,575 |
| Oct 2, 2017 | $23.00 | $23.55 | $23.00 | $23.50 | +1.95% | 505,831 |
| Sep 25, 2017 | $22.85 | $23.06 | $22.52 | $23.05 | +1.10% | 500,180 |
| Sep 18, 2017 | $22.80 | $22.95 | $22.65 | $22.80 | -0.18% | 461,127 |
| Sep 11, 2017 | $22.37 | $22.85 | $22.35 | $22.84 | +2.33% | 738,563 |
| Sep 5, 2017 | $22.39 | $22.39 | $22.16 | $22.32 | -0.04% | 533,347 |
| Aug 28, 2017 | $22.00 | $22.35 | $21.98 | $22.33 | +1.64% | 364,227 |
| Aug 21, 2017 | $22.13 | $22.13 | $21.82 | $21.97 | -0.72% | 296,781 |
| Aug 14, 2017 | $22.14 | $22.31 | $21.94 | $22.13 | +0.87% | 460,197 |
| Aug 7, 2017 | $22.46 | $22.48 | $21.33 | $21.94 | -1.83% | 551,039 |
| Jul 31, 2017 | $21.99 | $22.41 | $21.86 | $22.35 | +1.87% | 523,042 |
| Jul 24, 2017 | $22.25 | $22.26 | $21.76 | $21.94 | -0.59% | 413,498 |
| Jul 17, 2017 | $22.22 | $22.44 | $21.96 | $22.07 | -0.76% | 451,863 |
| Jul 10, 2017 | $22.05 | $22.33 | $21.95 | $22.24 | +0.68% | 394,441 |
| Jul 3, 2017 | $21.85 | $22.14 | $21.85 | $22.09 | +1.42% | 373,821 |
| Jun 26, 2017 | $21.55 | $21.78 | $21.46 | $21.78 | +1.07% | 386,049 |
| Jun 19, 2017 | $21.65 | $21.89 | $21.52 | $21.55 | -0.09% | 677,332 |
| Jun 12, 2017 | $21.59 | $21.72 | $21.30 | $21.57 | -0.09% | 576,450 |
| Jun 5, 2017 | $21.96 | $22.05 | $21.31 | $21.59 | -1.42% | 2,036,034 |
| May 30, 2017 | $22.02 | $22.20 | $21.73 | $21.90 | -0.82% | 788,040 |
| May 22, 2017 | $22.09 | $22.25 | $21.74 | $22.08 | +0.14% | 991,296 |
| May 15, 2017 | $22.50 | $22.71 | $22.05 | $22.05 | -2.04% | 675,761 |
| May 8, 2017 | $22.43 | $22.85 | $21.94 | $22.51 | +1.12% | 699,279 |
| May 1, 2017 | $23.36 | $23.84 | $21.97 | $22.26 | -5.16% | 1,441,067 |
| Apr 24, 2017 | $22.75 | $23.60 | $22.66 | $23.47 | +3.26% | 848,159 |
| Apr 17, 2017 | $22.76 | $22.94 | $22.61 | $22.73 | +0.13% | 516,949 |
| Apr 10, 2017 | $23.00 | $23.00 | $22.60 | $22.70 | -1.48% | 263,712 |
| Apr 3, 2017 | $22.90 | $23.19 | $22.76 | $23.04 | +0.61% | 264,199 |
| Mar 27, 2017 | $22.93 | $23.09 | $22.83 | $22.90 | -0.30% | 235,865 |
| Mar 20, 2017 | $22.94 | $23.08 | $22.72 | $22.97 | +0.31% | 169,217 |
| Mar 13, 2017 | $22.77 | $22.96 | $22.46 | $22.90 | +0.88% | 193,533 |
| Mar 6, 2017 | $23.44 | $23.58 | $22.63 | $22.70 | -3.16% | 314,381 |
| Feb 27, 2017 | $23.48 | $23.73 | $23.28 | $23.44 | -0.21% | 459,457 |
| Feb 21, 2017 | $23.48 | $23.57 | $23.19 | $23.49 | +0.13% | 287,306 |
| Feb 13, 2017 | $23.45 | $23.89 | $23.15 | $23.46 | -0.34% | 439,582 |
| Feb 6, 2017 | $23.18 | $23.93 | $23.15 | $23.54 | +0.94% | 501,817 |
| Jan 30, 2017 | $23.15 | $23.35 | $22.88 | $23.32 | +0.65% | 319,128 |
| Jan 23, 2017 | $23.06 | $23.32 | $23.06 | $23.17 | +0.22% | 161,588 |
| Jan 17, 2017 | $23.34 | $23.44 | $23.12 | $23.12 | -0.77% | 187,190 |
| Jan 9, 2017 | $22.99 | $23.44 | $22.96 | $23.30 | +1.44% | 243,365 |
| Jan 3, 2017 | $22.78 | $23.40 | $22.75 | $22.97 | +0.88% | 207,899 |
| Dec 27, 2016 | $22.60 | $23.00 | $22.36 | $22.77 | +0.98% | 268,495 |
| Dec 19, 2016 | $22.91 | $23.18 | $22.44 | $22.55 | -1.96% | 411,171 |
| Dec 12, 2016 | $22.65 | $23.00 | $22.54 | $23.00 | +1.59% | 308,964 |
| Dec 5, 2016 | $22.02 | $22.68 | $21.97 | $22.64 | +2.30% | 437,544 |
| Nov 28, 2016 | $21.79 | $22.13 | $21.56 | $22.13 | +1.75% | 418,222 |
| Nov 21, 2016 | $21.68 | $21.92 | $21.38 | $21.75 | -0.91% | 373,138 |
| Nov 14, 2016 | $21.00 | $22.01 | $20.96 | $21.95 | – | 527,326 |
Seasonality
NXDT 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 | 3.9% | -1.9% | -7.3% | 2.7% | 1.3% | 3.9% | -0.9% | -0.1% | -3.7% | -5.0% | 2.6% | 3.7% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 25.1% | -4.1% | 4.9% | 16.1% | 1.6% | -2.8% | -12.9% | 17.5% | -1.3% | -24.0% | ||
| 2025 | -9.3% | -7.5% | -22.8% | -8.4% | 23.8% | 0.7% | 4.8% | -7.3% | -6.1% | -13.8% | -3.8% | 32.5% |
| 2024 | -13.2% | -6.2% | 4.3% | -9.4% | -5.5% | 0.4% | 14.5% | -4.2% | 5.9% | -14.4% | 11.1% | 5.4% |
| 2023 | 16.8% | -6.7% | -13.8% | 2.7% | -1.0% | 20.2% | -6.6% | -18.0% | -7.9% | -9.5% | 4.1% | -1.4% |
| 2022 | 6.3% | 3.8% | 6.7% | 0.6% | -2.3% | 7.1% | -4.9% | 0.1% | -19.2% | 2.1% | 9.4% | -19.1% |
| 2021 | 7.4% | 2.8% | -0.6% | 4.8% | 13.3% | 3.0% | -0.5% | 10.3% | -6.9% | 9.6% | -10.0% | -0.0% |
| 2020 | -2.3% | -5.1% | -47.9% | 19.1% | 3.2% | 6.8% | -7.6% | -1.3% | -6.9% | 6.0% | 7.6% | 8.2% |
| 2019 | 10.5% | 1.0% | 0.6% | -6.7% | -6.6% | 2.8% | -1.1% | -2.8% | 1.8% | -6.9% | 3.4% | 6.3% |
| 2018 | -3.8% | -0.5% | -2.7% | 5.2% | -7.1% | 0.4% | 3.4% | 2.6% | -1.2% | -2.7% | 1.1% | -7.0% |
| 2017 | 1.6% | 3.5% | -1.8% | 3.4% | -6.2% | 0.7% | 1.6% | 2.5% | 4.4% | 3.6% | 0.6% | 7.9% |