Lamar Advertising Co (LAMR) stock
LAMRNasdaqReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 11/3040% above fair value
$157.53−1.50 (-0.94%)
Close on Oct 30, 2026Market cap $16.00BP/E 28.7Yield 4.09%
Price history
Lamar Advertising share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$157.53
-0.94% on the day
52-week range
$114.45 – $166.33
-5.3% from the high
Change over 52 weeks
+35.7%
From $116.11 on Oct 30, 2025
Average volume
592,392
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $155.45 | $160.87 | $153.61 | $157.53 | +1.62% | 2,626,626 |
| Oct 19, 2026 | $149.12 | $157.76 | $149.12 | $155.02 | +3.28% | 2,627,450 |
| Oct 12, 2026 | $146.92 | $151.13 | $144.71 | $150.10 | +2.48% | 2,593,319 |
| Oct 5, 2026 | $144.12 | $147.32 | $142.45 | $146.47 | +1.63% | 3,169,694 |
| Sep 28, 2026 | $143.63 | $146.79 | $141.68 | $144.12 | +0.10% | 3,015,542 |
| Sep 21, 2026 | $145.30 | $147.13 | $142.22 | $143.98 | -1.93% | 2,417,930 |
| Sep 14, 2026 | $149.38 | $149.96 | $145.26 | $146.81 | -1.52% | 3,222,978 |
| Sep 8, 2026 | $151.23 | $151.23 | $147.21 | $149.08 | -1.11% | 1,509,892 |
| Aug 31, 2026 | $149.73 | $152.61 | $147.77 | $150.76 | +0.25% | 2,098,917 |
| Aug 24, 2026 | $151.36 | $154.72 | $149.61 | $150.38 | -0.26% | 2,209,714 |
| Aug 17, 2026 | $154.64 | $154.69 | $149.19 | $150.77 | -3.02% | 2,881,097 |
| Aug 10, 2026 | $160.90 | $160.90 | $153.00 | $155.47 | -3.39% | 3,222,447 |
| Aug 3, 2026 | $160.56 | $163.94 | $155.60 | $160.93 | +0.61% | 4,645,625 |
| Jul 27, 2026 | $160.24 | $166.33 | $158.30 | $159.96 | +0.31% | 4,173,719 |
| Jul 20, 2026 | $161.47 | $162.51 | $156.83 | $159.46 | -1.76% | 2,048,021 |
| Jul 13, 2026 | $155.18 | $164.38 | $154.85 | $162.32 | +4.60% | 2,685,969 |
| Jul 6, 2026 | $157.58 | $162.96 | $154.40 | $155.18 | -1.51% | 2,634,415 |
| Jun 29, 2026 | $156.25 | $158.44 | $153.91 | $157.56 | +0.94% | 2,132,154 |
| Jun 22, 2026 | $149.19 | $156.68 | $148.35 | $156.10 | +4.31% | 5,236,411 |
| Jun 15, 2026 | $154.61 | $155.64 | $148.34 | $149.65 | -3.05% | 2,984,920 |
| Jun 8, 2026 | $152.06 | $154.69 | $148.90 | $154.35 | +1.94% | 2,647,135 |
| Jun 1, 2026 | $151.92 | $152.42 | $148.61 | $151.42 | -0.68% | 2,288,292 |
| May 26, 2026 | $153.17 | $154.97 | $150.87 | $152.46 | -0.42% | 1,921,194 |
| May 18, 2026 | $145.59 | $153.72 | $145.59 | $153.10 | +5.19% | 3,007,159 |
| May 11, 2026 | $157.16 | $157.66 | $144.11 | $145.54 | -7.85% | 4,750,621 |
| May 4, 2026 | $139.53 | $158.69 | $137.35 | $157.93 | +12.53% | 4,904,524 |
| Apr 27, 2026 | $134.87 | $140.86 | $134.26 | $140.35 | +4.47% | 2,771,886 |
| Apr 20, 2026 | $134.62 | $136.50 | $132.34 | $134.35 | -0.51% | 2,400,524 |
| Apr 13, 2026 | $132.76 | $139.36 | $131.50 | $135.04 | +1.21% | 2,262,436 |
| Apr 6, 2026 | $127.02 | $133.99 | $126.48 | $133.43 | +4.54% | 1,993,077 |
| Mar 30, 2026 | $123.91 | $128.04 | $122.31 | $127.64 | +3.13% | 2,877,788 |
| Mar 23, 2026 | $127.09 | $130.26 | $122.94 | $123.77 | -0.64% | 3,197,648 |
| Mar 16, 2026 | $133.52 | $135.12 | $123.77 | $124.57 | -7.13% | 3,394,492 |
| Mar 9, 2026 | $135.01 | $137.50 | $132.00 | $134.14 | -1.40% | 2,658,053 |
| Mar 2, 2026 | $136.52 | $139.76 | $135.23 | $136.04 | -1.23% | 2,713,137 |
| Feb 23, 2026 | $132.19 | $138.70 | $129.74 | $137.74 | +2.81% | 3,555,313 |
| Feb 17, 2026 | $132.72 | $134.53 | $126.62 | $133.98 | +1.66% | 2,986,858 |
| Feb 9, 2026 | $132.75 | $136.69 | $130.43 | $131.79 | -1.08% | 2,722,816 |
| Feb 2, 2026 | $128.62 | $134.18 | $124.56 | $133.23 | +3.83% | 2,641,735 |
| Jan 26, 2026 | $128.74 | $129.40 | $126.39 | $128.31 | -0.30% | 1,642,482 |
| Jan 20, 2026 | $130.99 | $133.06 | $128.16 | $128.70 | -2.69% | 2,023,669 |
| Jan 12, 2026 | $129.41 | $134.41 | $127.34 | $132.26 | +2.20% | 2,029,660 |
| Jan 5, 2026 | $124.09 | $129.97 | $123.21 | $129.41 | +4.26% | 2,306,736 |
| Dec 29, 2025 | $126.83 | $127.85 | $123.82 | $124.12 | -1.92% | 1,625,838 |
| Dec 22, 2025 | $126.01 | $127.65 | $125.44 | $126.55 | -0.60% | 1,253,954 |
| Dec 15, 2025 | $128.20 | $131.00 | $126.34 | $127.31 | -0.54% | 3,409,710 |
| Dec 8, 2025 | $133.11 | $134.14 | $127.80 | $128.00 | -3.65% | 3,127,049 |
| Dec 1, 2025 | $130.98 | $134.09 | $130.56 | $132.85 | +0.35% | 1,885,230 |
| Nov 24, 2025 | $130.87 | $134.63 | $130.28 | $132.39 | +0.85% | 1,604,263 |
| Nov 17, 2025 | $129.31 | $131.58 | $125.96 | $131.27 | +1.27% | 2,177,076 |
| Nov 10, 2025 | $125.81 | $130.55 | $124.41 | $129.63 | +2.60% | 3,078,864 |
| Nov 3, 2025 | $118.52 | $127.50 | $117.38 | $126.35 | +6.54% | 3,864,962 |
| Oct 27, 2025 | $120.35 | $120.57 | $114.45 | $118.59 | -1.33% | 1,869,755 |
| Oct 20, 2025 | $119.01 | $122.17 | $118.97 | $120.19 | +0.98% | 1,872,035 |
| Oct 13, 2025 | $118.31 | $122.50 | $116.94 | $119.02 | +1.45% | 2,107,178 |
| Oct 6, 2025 | $123.84 | $123.84 | $117.05 | $117.32 | -4.79% | 1,789,041 |
| Sep 29, 2025 | $121.99 | $124.19 | $120.56 | $123.22 | +1.31% | 2,513,476 |
| Sep 22, 2025 | $123.70 | $125.01 | $120.52 | $121.63 | -1.71% | 2,113,347 |
| Sep 15, 2025 | $128.00 | $128.54 | $123.00 | $123.75 | -3.02% | 3,326,044 |
| Sep 8, 2025 | $127.35 | $128.88 | $125.40 | $127.60 | -0.31% | 3,154,161 |
| Sep 2, 2025 | $126.89 | $129.84 | $124.92 | $128.00 | +0.59% | 1,505,279 |
| Aug 25, 2025 | $126.38 | $128.23 | $124.73 | $127.25 | +0.37% | 2,754,933 |
| Aug 18, 2025 | $123.48 | $127.25 | $119.12 | $126.78 | +2.85% | 3,801,085 |
| Aug 11, 2025 | $114.78 | $125.79 | $113.66 | $123.27 | +6.73% | 4,504,317 |
| Aug 4, 2025 | $121.95 | $126.00 | $114.75 | $115.50 | -4.47% | 4,716,403 |
| Jul 28, 2025 | $124.93 | $125.67 | $119.93 | $120.91 | -3.60% | 2,673,497 |
| Jul 21, 2025 | $125.18 | $127.71 | $123.24 | $125.42 | +0.40% | 1,603,341 |
| Jul 14, 2025 | $125.53 | $126.51 | $123.07 | $124.93 | -0.59% | 1,708,764 |
| Jul 7, 2025 | $123.85 | $129.78 | $121.89 | $125.67 | +1.16% | 2,488,110 |
| Jun 30, 2025 | $120.86 | $125.22 | $119.36 | $124.23 | +2.80% | 1,752,154 |
| Jun 23, 2025 | $119.83 | $122.63 | $118.07 | $120.85 | +0.63% | 4,160,950 |
| Jun 16, 2025 | $118.71 | $120.96 | $118.00 | $120.09 | +0.70% | 2,402,990 |
| Jun 9, 2025 | $121.37 | $122.67 | $117.89 | $119.26 | -1.46% | 1,667,913 |
| Jun 2, 2025 | $119.64 | $122.59 | $118.00 | $121.03 | +0.41% | 2,071,845 |
| May 26, 2025 | $113.40 | $121.35 | $113.05 | $120.54 | +4.54% | 2,813,253 |
| May 19, 2025 | $117.60 | $119.99 | $113.05 | $115.31 | -3.80% | 2,461,133 |
| May 12, 2025 | $117.51 | $120.07 | $115.47 | $119.87 | +4.38% | 3,328,322 |
| May 5, 2025 | $114.91 | $118.88 | $112.00 | $114.84 | -0.94% | 4,906,891 |
| Apr 28, 2025 | $112.59 | $116.84 | $111.64 | $115.93 | +3.40% | 3,497,239 |
| Apr 21, 2025 | $107.94 | $114.28 | $105.78 | $112.12 | +2.87% | 2,684,157 |
| Apr 14, 2025 | $113.49 | $114.04 | $106.07 | $108.99 | -3.56% | 3,187,093 |
| Apr 7, 2025 | $101.83 | $114.40 | $99.84 | $113.01 | +7.60% | 6,838,139 |
| Mar 31, 2025 | $113.30 | $116.68 | $102.95 | $105.03 | -6.61% | 3,985,395 |
| Mar 24, 2025 | $112.60 | $115.46 | $111.13 | $112.46 | +1.14% | 2,823,254 |
| Mar 17, 2025 | $111.27 | $115.35 | $109.53 | $111.19 | -0.31% | 4,214,758 |
| Mar 10, 2025 | $124.81 | $127.44 | $109.88 | $111.54 | -10.97% | 4,441,283 |
| Mar 3, 2025 | $124.24 | $125.84 | $119.89 | $125.28 | +0.85% | 2,857,657 |
| Feb 24, 2025 | $122.26 | $126.34 | $121.59 | $124.23 | +1.90% | 2,780,228 |
| Feb 18, 2025 | $130.04 | $133.01 | $119.20 | $121.91 | -6.25% | 4,562,656 |
| Feb 10, 2025 | $128.16 | $130.99 | $123.98 | $130.04 | +1.81% | 2,077,062 |
| Feb 3, 2025 | $124.40 | $128.03 | $122.93 | $127.73 | +1.04% | 1,430,100 |
| Jan 27, 2025 | $127.87 | $129.50 | $124.31 | $126.42 | -1.31% | 1,787,758 |
| Jan 21, 2025 | $125.54 | $128.98 | $124.50 | $128.10 | +2.28% | 1,885,211 |
| Jan 13, 2025 | $118.71 | $125.36 | $118.02 | $125.25 | +5.57% | 2,608,864 |
| Jan 6, 2025 | $121.39 | $122.47 | $117.59 | $118.64 | -2.48% | 2,133,202 |
| Dec 30, 2024 | $121.12 | $122.94 | $119.95 | $121.66 | -0.21% | 1,485,145 |
| Dec 23, 2024 | $122.99 | $123.81 | $121.57 | $121.92 | -0.87% | 1,481,471 |
| Dec 16, 2024 | $128.77 | $130.64 | $121.67 | $122.99 | -4.66% | 3,795,066 |
| Dec 9, 2024 | $132.38 | $133.80 | $128.15 | $129.00 | -1.69% | 1,906,876 |
| Dec 2, 2024 | $134.00 | $134.00 | $130.12 | $131.22 | -2.09% | 1,692,452 |
| Nov 25, 2024 | $131.31 | $135.91 | $130.99 | $134.02 | +2.82% | 2,186,275 |
| Nov 18, 2024 | $126.36 | $130.71 | $125.99 | $130.35 | +3.17% | 1,921,088 |
| Nov 11, 2024 | $127.63 | $131.04 | $125.17 | $126.35 | -1.73% | 3,039,428 |
| Nov 4, 2024 | $131.20 | $136.89 | $126.58 | $128.58 | -2.03% | 3,223,020 |
| Oct 28, 2024 | $135.84 | $137.30 | $130.98 | $131.25 | -2.55% | 1,422,130 |
| Oct 21, 2024 | $136.08 | $137.47 | $134.47 | $134.69 | -1.07% | 1,064,899 |
| Oct 14, 2024 | $133.79 | $139.88 | $133.01 | $136.15 | +1.80% | 1,489,788 |
| Oct 7, 2024 | $132.00 | $133.82 | $130.39 | $133.74 | +0.85% | 1,508,186 |
| Sep 30, 2024 | $132.78 | $134.07 | $130.01 | $132.61 | -0.50% | 1,520,015 |
| Sep 23, 2024 | $134.37 | $137.40 | $131.08 | $133.27 | -0.20% | 2,380,402 |
| Sep 16, 2024 | $129.82 | $134.09 | $128.20 | $133.54 | +3.17% | 3,321,577 |
| Sep 9, 2024 | $123.26 | $129.51 | $121.05 | $129.44 | +5.55% | 2,056,687 |
| Sep 3, 2024 | $125.48 | $126.80 | $121.71 | $122.63 | -2.50% | 1,413,260 |
| Aug 26, 2024 | $122.61 | $125.89 | $121.62 | $125.78 | +2.94% | 1,805,893 |
| Aug 19, 2024 | $119.01 | $122.63 | $118.11 | $122.19 | +2.51% | 1,296,107 |
| Aug 12, 2024 | $115.25 | $119.99 | $114.26 | $119.20 | +3.25% | 1,836,814 |
| Aug 5, 2024 | $111.47 | $118.46 | $109.71 | $115.45 | -0.10% | 3,012,921 |
| Jul 29, 2024 | $120.41 | $121.94 | $114.97 | $115.56 | -4.08% | 2,728,050 |
| Jul 22, 2024 | $120.36 | $121.84 | $117.20 | $120.47 | +0.48% | 1,545,006 |
| Jul 15, 2024 | $117.88 | $123.25 | $117.06 | $119.90 | +2.04% | 2,421,067 |
| Jul 8, 2024 | $118.84 | $119.75 | $116.86 | $117.50 | -0.87% | 2,069,705 |
| Jul 1, 2024 | $118.92 | $119.26 | $116.73 | $118.53 | -0.84% | 969,627 |
| Jun 24, 2024 | $117.36 | $120.24 | $116.18 | $119.53 | +1.89% | 2,826,336 |
| Jun 17, 2024 | $113.31 | $117.40 | $112.90 | $117.31 | +2.36% | 1,906,986 |
| Jun 10, 2024 | $115.95 | $121.50 | $113.72 | $114.61 | -1.92% | 1,562,843 |
| Jun 3, 2024 | $118.63 | $118.63 | $115.26 | $116.85 | -1.07% | 1,208,352 |
| May 28, 2024 | $119.81 | $119.96 | $114.91 | $118.11 | -1.46% | 1,642,563 |
| May 20, 2024 | $119.91 | $120.87 | $117.97 | $119.86 | -0.04% | 1,898,162 |
| May 13, 2024 | $120.49 | $122.22 | $118.50 | $119.91 | +0.06% | 1,597,580 |
| May 6, 2024 | $116.36 | $120.67 | $115.51 | $119.84 | +4.14% | 1,952,826 |
| Apr 29, 2024 | $115.37 | $120.09 | $114.46 | $115.08 | +0.62% | 3,471,303 |
| Apr 22, 2024 | $111.87 | $115.89 | $110.95 | $114.37 | +2.63% | 1,372,362 |
| Apr 15, 2024 | $113.01 | $113.52 | $108.80 | $111.44 | -0.21% | 1,494,356 |
| Apr 8, 2024 | $115.92 | $116.32 | $110.94 | $111.67 | -2.92% | 1,599,378 |
| Apr 1, 2024 | $119.21 | $119.21 | $113.98 | $115.03 | -3.67% | 1,526,383 |
| Mar 25, 2024 | $116.57 | $120.02 | $116.02 | $119.41 | +2.44% | 1,412,330 |
| Mar 18, 2024 | $115.60 | $118.61 | $115.14 | $116.57 | +0.41% | 1,839,007 |
| Mar 11, 2024 | $117.57 | $118.74 | $114.28 | $116.09 | -1.75% | 2,389,202 |
| Mar 4, 2024 | $111.56 | $121.99 | $111.49 | $118.16 | +6.10% | 3,762,878 |
| Feb 26, 2024 | $109.07 | $111.94 | $107.22 | $111.37 | +1.17% | 2,258,768 |
| Feb 20, 2024 | $106.66 | $117.62 | $106.43 | $110.08 | +2.64% | 2,977,982 |
| Feb 12, 2024 | $106.07 | $108.14 | $102.10 | $107.25 | +1.26% | 2,052,245 |
| Feb 5, 2024 | $104.54 | $106.39 | $102.38 | $105.92 | +0.24% | 1,673,151 |
| Jan 29, 2024 | $106.29 | $107.78 | $103.58 | $105.67 | -0.66% | 1,314,546 |
| Jan 22, 2024 | $106.48 | $107.89 | $104.81 | $106.37 | +0.58% | 1,206,389 |
| Jan 16, 2024 | $105.45 | $106.31 | $102.61 | $105.76 | -0.62% | 2,092,165 |
| Jan 8, 2024 | $102.18 | $106.56 | $102.18 | $106.42 | +3.91% | 1,744,252 |
| Jan 2, 2024 | $105.27 | $108.35 | $100.15 | $102.42 | -3.63% | 1,882,003 |
| Dec 26, 2023 | $106.19 | $108.06 | $105.77 | $106.28 | -0.04% | 971,263 |
| Dec 18, 2023 | $108.09 | $108.85 | $105.75 | $106.32 | -1.03% | 1,880,028 |
| Dec 11, 2023 | $105.00 | $112.34 | $103.51 | $107.43 | +2.29% | 4,271,593 |
| Dec 4, 2023 | $103.81 | $105.99 | $103.09 | $105.02 | +0.77% | 2,142,350 |
| Nov 27, 2023 | $97.80 | $104.30 | $97.54 | $104.22 | +5.81% | 2,256,398 |
| Nov 20, 2023 | $97.97 | $99.64 | $97.21 | $98.50 | +0.45% | 1,061,993 |
| Nov 13, 2023 | $92.17 | $98.62 | $91.20 | $98.06 | +5.49% | 2,668,067 |
| Nov 6, 2023 | $94.72 | $95.21 | $91.30 | $92.96 | -2.15% | 2,299,742 |
| Oct 30, 2023 | $81.05 | $96.18 | $80.34 | $95.00 | +18.20% | 4,849,654 |
| Oct 23, 2023 | $80.25 | $83.71 | $79.94 | $80.37 | -0.37% | 2,375,655 |
| Oct 16, 2023 | $82.40 | $86.93 | $80.57 | $80.67 | -0.84% | 3,071,419 |
| Oct 9, 2023 | $78.12 | $82.58 | $77.79 | $81.35 | +3.17% | 1,824,551 |
| Oct 2, 2023 | $83.04 | $83.29 | $77.21 | $78.85 | -5.53% | 2,962,701 |
| Sep 25, 2023 | $83.98 | $85.20 | $81.61 | $83.47 | -0.91% | 2,144,921 |
| Sep 18, 2023 | $85.60 | $86.06 | $83.54 | $84.24 | -1.47% | 2,155,997 |
| Sep 11, 2023 | $87.05 | $87.76 | $85.10 | $85.50 | -1.12% | 2,418,495 |
| Sep 5, 2023 | $90.78 | $91.06 | $86.30 | $86.47 | -5.48% | 1,818,958 |
| Aug 28, 2023 | $89.50 | $92.09 | $89.35 | $91.48 | +2.48% | 1,443,752 |
| Aug 21, 2023 | $87.33 | $91.10 | $86.18 | $89.27 | +2.40% | 1,953,168 |
| Aug 14, 2023 | $89.64 | $89.83 | $85.01 | $87.18 | -3.14% | 1,553,807 |
| Aug 7, 2023 | $89.06 | $90.99 | $87.53 | $90.01 | +0.68% | 2,308,905 |
| Jul 31, 2023 | $98.30 | $100.09 | $87.40 | $89.40 | -9.16% | 4,402,160 |
| Jul 24, 2023 | $100.76 | $101.04 | $96.19 | $98.42 | -2.33% | 2,208,328 |
| Jul 17, 2023 | $101.40 | $104.25 | $100.60 | $100.77 | -0.79% | 1,694,857 |
| Jul 10, 2023 | $98.93 | $102.51 | $98.93 | $101.57 | +2.56% | 1,386,681 |
| Jul 3, 2023 | $99.20 | $100.39 | $96.76 | $99.03 | -0.22% | 933,639 |
| Jun 26, 2023 | $92.37 | $99.76 | $92.26 | $99.25 | +7.40% | 1,927,718 |
| Jun 20, 2023 | $96.17 | $96.17 | $92.20 | $92.41 | -4.24% | 1,909,171 |
| Jun 12, 2023 | $92.77 | $96.80 | $92.48 | $96.50 | +3.83% | 2,529,021 |
| Jun 5, 2023 | $92.99 | $94.67 | $91.59 | $92.94 | -0.74% | 1,592,398 |
| May 30, 2023 | $91.78 | $94.35 | $88.91 | $93.63 | +2.78% | 1,721,454 |
| May 22, 2023 | $94.81 | $95.42 | $88.34 | $91.10 | -3.63% | 2,582,308 |
| May 15, 2023 | $95.24 | $95.76 | $92.44 | $94.53 | -0.36% | 1,639,879 |
| May 8, 2023 | $96.32 | $96.32 | $93.57 | $94.87 | -1.71% | 2,017,896 |
| May 1, 2023 | $105.62 | $106.72 | $95.52 | $96.52 | -8.67% | 2,933,475 |
| Apr 24, 2023 | $103.62 | $106.09 | $102.76 | $105.68 | +1.99% | 1,596,818 |
| Apr 17, 2023 | $102.09 | $105.09 | $101.90 | $103.62 | +1.83% | 1,926,927 |
| Apr 10, 2023 | $97.90 | $102.80 | $97.44 | $101.76 | +3.82% | 1,744,807 |
| Apr 3, 2023 | $99.62 | $100.45 | $97.13 | $98.02 | -1.87% | 1,397,946 |
| Mar 27, 2023 | $95.84 | $100.11 | $93.51 | $99.89 | +5.57% | 1,897,959 |
| Mar 20, 2023 | $94.76 | $97.59 | $91.02 | $94.62 | +0.85% | 2,082,031 |
| Mar 13, 2023 | $97.44 | $100.90 | $92.31 | $93.82 | -4.45% | 2,482,120 |
| Mar 6, 2023 | $106.40 | $106.89 | $96.91 | $98.19 | -7.66% | 1,828,533 |
| Feb 27, 2023 | $102.00 | $106.71 | $101.78 | $106.34 | +4.39% | 2,388,494 |
| Feb 21, 2023 | $105.59 | $106.36 | $100.49 | $101.87 | -5.44% | 2,242,877 |
| Feb 13, 2023 | $106.83 | $108.57 | $105.07 | $107.73 | +1.02% | 1,629,871 |
| Feb 6, 2023 | $108.01 | $109.30 | $105.16 | $106.64 | -2.71% | 1,745,027 |
| Jan 30, 2023 | $104.09 | $111.49 | $103.15 | $109.61 | +4.79% | 2,834,395 |
| Jan 23, 2023 | $100.11 | $105.25 | $99.67 | $104.60 | +4.47% | 2,122,212 |
| Jan 17, 2023 | $102.25 | $103.84 | $98.52 | $100.12 | -1.94% | 2,045,142 |
| Jan 9, 2023 | $96.30 | $102.96 | $95.06 | $102.10 | +6.20% | 2,957,615 |
| Jan 3, 2023 | $95.64 | $96.51 | $91.44 | $96.14 | +1.84% | 2,102,779 |
| Dec 27, 2022 | $94.14 | $96.28 | $92.80 | $94.40 | +0.68% | 1,774,007 |
| Dec 19, 2022 | $93.69 | $94.48 | $90.83 | $93.76 | -0.02% | 1,791,135 |
| Dec 12, 2022 | $94.88 | $101.88 | $92.43 | $93.78 | -0.98% | 3,988,879 |
| Dec 5, 2022 | $98.94 | $98.94 | $92.53 | $94.71 | -4.60% | 2,538,091 |
| Nov 28, 2022 | $99.46 | $101.79 | $97.73 | $99.28 | -0.70% | 2,843,846 |
| Nov 21, 2022 | $95.94 | $100.56 | $95.25 | $99.98 | +3.63% | 1,696,101 |
| Nov 14, 2022 | $95.31 | $97.65 | $93.53 | $96.48 | +0.59% | 2,730,738 |
| Nov 7, 2022 | $89.42 | $97.09 | $86.28 | $95.91 | +8.06% | 3,131,245 |
| Oct 31, 2022 | $92.79 | $94.76 | $87.42 | $88.76 | -5.04% | 4,140,930 |
| Oct 24, 2022 | $88.81 | $93.55 | $87.84 | $93.47 | +5.48% | 2,097,628 |
| Oct 17, 2022 | $85.91 | $90.53 | $85.85 | $88.61 | +5.34% | 2,589,267 |
| Oct 10, 2022 | $86.44 | $86.44 | $81.10 | $84.12 | -1.15% | 2,554,182 |
| Oct 3, 2022 | $83.27 | $88.74 | $82.83 | $85.10 | +3.16% | 3,899,944 |
| Sep 26, 2022 | $83.87 | $86.24 | $81.59 | $82.49 | -2.03% | 3,415,175 |
| Sep 19, 2022 | $91.87 | $93.24 | $82.77 | $84.20 | -9.18% | 2,351,599 |
| Sep 12, 2022 | $98.65 | $99.72 | $91.39 | $92.71 | -5.66% | 3,058,647 |
| Sep 6, 2022 | $93.23 | $98.58 | $92.05 | $98.27 | +6.25% | 1,869,399 |
| Aug 29, 2022 | $96.56 | $96.97 | $91.93 | $92.49 | -4.93% | 1,930,717 |
| Aug 22, 2022 | $101.32 | $101.32 | $97.07 | $97.29 | -5.30% | 1,572,086 |
| Aug 15, 2022 | $105.66 | $106.80 | $102.17 | $102.74 | -2.66% | 1,739,588 |
| Aug 8, 2022 | $101.13 | $106.04 | $100.34 | $105.55 | +4.90% | 1,677,721 |
| Aug 1, 2022 | $100.56 | $102.85 | $98.78 | $100.62 | -0.44% | 2,388,170 |
| Jul 25, 2022 | $96.38 | $101.77 | $94.03 | $101.06 | +5.12% | 2,367,252 |
| Jul 18, 2022 | $92.21 | $100.67 | $91.62 | $96.14 | +4.85% | 3,185,734 |
| Jul 11, 2022 | $90.62 | $92.11 | $88.28 | $91.69 | +0.34% | 1,773,960 |
| Jul 5, 2022 | $87.90 | $92.81 | $86.16 | $91.38 | +3.27% | 2,006,639 |
| Jun 27, 2022 | $92.01 | $92.81 | $86.60 | $88.49 | -3.91% | 2,580,505 |
| Jun 21, 2022 | $89.43 | $93.59 | $88.39 | $92.09 | +4.23% | 3,188,681 |
| Jun 13, 2022 | $86.62 | $89.75 | $83.96 | $88.35 | -1.19% | 5,939,819 |
| Jun 6, 2022 | $97.09 | $97.84 | $88.07 | $89.41 | -6.88% | 2,402,479 |
| May 31, 2022 | $98.00 | $98.71 | $95.50 | $96.02 | -2.78% | 1,837,031 |
| May 23, 2022 | $95.62 | $98.77 | $89.14 | $98.77 | +4.00% | 3,442,644 |
| May 16, 2022 | $99.25 | $100.99 | $93.42 | $94.97 | -4.25% | 3,050,699 |
| May 9, 2022 | $102.81 | $103.68 | $93.63 | $99.19 | -4.94% | 3,596,993 |
| May 2, 2022 | $111.02 | $115.18 | $102.73 | $104.35 | -5.49% | 3,993,961 |
| Apr 25, 2022 | $113.59 | $115.01 | $110.19 | $110.41 | -3.14% | 2,329,996 |
| Apr 18, 2022 | $112.79 | $119.68 | $111.83 | $113.99 | +1.10% | 2,038,148 |
| Apr 11, 2022 | $113.14 | $115.19 | $112.00 | $112.75 | -0.55% | 1,323,293 |
| Apr 4, 2022 | $118.06 | $118.65 | $112.77 | $113.37 | -4.17% | 1,355,552 |
| Mar 28, 2022 | $115.61 | $119.16 | $111.26 | $118.30 | +2.01% | 1,818,998 |
| Mar 21, 2022 | $112.22 | $116.05 | $110.55 | $115.97 | +3.09% | 1,887,545 |
| Mar 14, 2022 | $109.69 | $113.45 | $106.77 | $112.49 | +3.29% | 2,337,593 |
| Mar 7, 2022 | $107.13 | $111.32 | $101.04 | $108.91 | +1.20% | 2,557,172 |
| Feb 28, 2022 | $110.01 | $111.99 | $106.20 | $107.62 | -4.41% | 2,561,965 |
| Feb 22, 2022 | $110.42 | $113.65 | $105.96 | $112.59 | +1.15% | 2,594,030 |
| Feb 14, 2022 | $110.83 | $113.77 | $109.19 | $111.31 | +0.44% | 1,657,168 |
| Feb 7, 2022 | $110.39 | $116.74 | $108.32 | $110.82 | +0.66% | 1,960,705 |
| Jan 31, 2022 | $106.89 | $111.73 | $106.09 | $110.09 | +2.66% | 1,932,924 |
| Jan 24, 2022 | $105.99 | $110.57 | $103.34 | $107.24 | -0.09% | 2,541,555 |
| Jan 18, 2022 | $111.84 | $113.11 | $106.37 | $107.34 | -4.74% | 1,594,335 |
| Jan 10, 2022 | $116.49 | $117.16 | $112.20 | $112.68 | -3.20% | 1,753,129 |
| Jan 3, 2022 | $121.54 | $124.32 | $115.83 | $116.40 | -4.04% | 1,764,622 |
| Dec 27, 2021 | $118.26 | $123.13 | $116.94 | $121.30 | +2.51% | 1,029,890 |
| Dec 20, 2021 | $112.37 | $120.93 | $111.28 | $118.33 | +2.72% | 1,156,742 |
| Dec 13, 2021 | $115.62 | $117.00 | $111.68 | $115.20 | -0.81% | 2,584,458 |
| Dec 6, 2021 | $112.49 | $116.74 | $110.73 | $116.14 | +4.48% | 1,503,715 |
| Nov 29, 2021 | $113.12 | $114.23 | $106.43 | $111.16 | -0.15% | 1,726,887 |
| Nov 22, 2021 | $115.23 | $115.99 | $108.96 | $111.33 | -2.49% | 1,359,542 |
| Nov 15, 2021 | $117.93 | $118.66 | $113.20 | $114.17 | -2.65% | 1,694,834 |
| Nov 8, 2021 | $122.29 | $123.05 | $117.17 | $117.28 | -3.47% | 1,281,827 |
| Nov 1, 2021 | $113.66 | $123.92 | $112.99 | $121.50 | +7.33% | 2,656,802 |
| Oct 25, 2021 | $116.09 | $118.03 | $111.70 | $113.20 | -2.31% | 3,283,915 |
| Oct 18, 2021 | $119.13 | $120.67 | $115.65 | $115.88 | -2.73% | 1,143,223 |
| Oct 11, 2021 | $117.42 | $120.36 | $116.40 | $119.13 | +1.94% | 1,245,084 |
| Oct 4, 2021 | $116.52 | $119.44 | $113.16 | $116.86 | +0.39% | 2,048,857 |
| Sep 27, 2021 | $117.96 | $118.85 | $112.81 | $116.41 | -0.86% | 2,351,331 |
| Sep 20, 2021 | $107.34 | $119.20 | $106.97 | $117.42 | +6.92% | 2,840,862 |
| Sep 13, 2021 | $110.77 | $112.80 | $108.61 | $109.82 | +0.24% | 2,912,019 |
| Sep 7, 2021 | $115.70 | $116.01 | $109.41 | $109.56 | -5.50% | 1,533,827 |
| Aug 30, 2021 | $113.33 | $116.54 | $112.35 | $115.94 | +2.23% | 1,559,103 |
| Aug 23, 2021 | $110.06 | $114.26 | $109.78 | $113.41 | +3.72% | 1,726,473 |
| Aug 16, 2021 | $108.91 | $109.70 | $106.78 | $109.34 | +0.02% | 1,494,097 |
| Aug 9, 2021 | $110.10 | $110.25 | $106.24 | $109.32 | -1.31% | 1,126,637 |
| Aug 2, 2021 | $107.61 | $113.41 | $104.50 | $110.77 | +3.91% | 1,962,231 |
| Jul 26, 2021 | $104.43 | $107.74 | $102.41 | $106.60 | +2.48% | 1,722,819 |
| Jul 19, 2021 | $101.55 | $106.70 | $97.81 | $104.02 | +0.25% | 2,149,789 |
| Jul 12, 2021 | $107.76 | $108.75 | $103.70 | $103.76 | -4.24% | 1,687,279 |
| Jul 6, 2021 | $105.00 | $108.62 | $101.43 | $108.35 | +3.07% | 1,254,606 |
| Jun 28, 2021 | $105.90 | $105.90 | $102.46 | $105.12 | -0.56% | 2,200,330 |
| Jun 21, 2021 | $102.46 | $106.10 | $101.64 | $105.71 | +4.05% | 3,477,256 |
| Jun 14, 2021 | $106.74 | $107.44 | $101.17 | $101.60 | -5.33% | 2,092,022 |
| Jun 7, 2021 | $103.50 | $107.95 | $103.06 | $107.32 | +4.09% | 1,754,552 |
| Jun 1, 2021 | $105.49 | $106.61 | $102.36 | $103.10 | -1.64% | 1,870,745 |
| May 24, 2021 | $103.38 | $105.46 | $102.73 | $104.82 | +1.61% | 1,353,287 |
| May 17, 2021 | $102.50 | $103.72 | $99.44 | $103.16 | +0.86% | 1,743,413 |
| May 10, 2021 | $106.82 | $107.47 | $99.38 | $102.28 | -3.49% | 2,240,554 |
| May 3, 2021 | $99.76 | $106.12 | $97.53 | $105.98 | +7.01% | 3,664,474 |
| Apr 26, 2021 | $99.04 | $100.38 | $98.19 | $99.04 | +0.32% | 1,805,598 |
| Apr 19, 2021 | $96.20 | $99.16 | $94.64 | $98.72 | +1.99% | 1,914,318 |
| Apr 12, 2021 | $95.95 | $97.72 | $94.56 | $96.79 | +1.49% | 1,292,679 |
| Apr 5, 2021 | $96.06 | $98.32 | $94.85 | $95.37 | +0.13% | 2,142,234 |
| Mar 29, 2021 | $94.55 | $96.12 | $91.41 | $95.25 | +0.54% | 1,681,942 |
| Mar 22, 2021 | $93.22 | $94.89 | $89.51 | $94.74 | +1.50% | 2,460,155 |
| Mar 15, 2021 | $96.33 | $100.38 | $93.16 | $93.34 | -2.43% | 3,597,174 |
| Mar 8, 2021 | $95.00 | $97.18 | $92.74 | $95.66 | +2.73% | 3,720,262 |
| Mar 1, 2021 | $86.33 | $94.63 | $85.07 | $93.12 | +7.54% | 4,179,296 |
| Feb 22, 2021 | $85.18 | $90.95 | $84.83 | $86.59 | +1.48% | 2,810,987 |
| Feb 16, 2021 | $86.12 | $86.58 | $83.99 | $85.33 | -1.03% | 1,255,180 |
| Feb 8, 2021 | $87.93 | $88.85 | $85.72 | $86.22 | -1.46% | 1,821,057 |
| Feb 1, 2021 | $81.70 | $88.60 | $80.64 | $87.50 | +8.32% | 2,755,453 |
| Jan 25, 2021 | $83.19 | $84.97 | $78.06 | $80.78 | -3.45% | 2,498,642 |
| Jan 19, 2021 | $83.76 | $85.35 | $82.08 | $83.67 | +0.63% | 1,648,550 |
| Jan 11, 2021 | $82.08 | $84.19 | $80.90 | $83.15 | +0.25% | 1,819,031 |
| Jan 4, 2021 | $83.23 | $86.44 | $79.01 | $82.94 | -0.34% | 2,911,742 |
| Dec 28, 2020 | $82.51 | $84.37 | $81.28 | $83.22 | +2.25% | 1,165,974 |
| Dec 21, 2020 | $82.95 | $84.57 | $80.15 | $81.39 | -2.30% | 1,449,834 |
| Dec 14, 2020 | $79.69 | $85.22 | $77.57 | $83.31 | +5.86% | 3,679,763 |
| Dec 7, 2020 | $80.68 | $81.44 | $77.76 | $78.70 | -2.77% | 2,201,486 |
| Nov 30, 2020 | $79.09 | $82.43 | $78.11 | $80.94 | +1.56% | 2,788,777 |
| Nov 23, 2020 | $76.83 | $82.33 | $76.13 | $79.70 | +4.55% | 2,163,832 |
| Nov 16, 2020 | $77.72 | $79.17 | $75.27 | $76.23 | -0.57% | 2,573,441 |
| Nov 9, 2020 | $87.32 | $91.94 | $72.49 | $76.67 | +3.89% | 4,038,389 |
| Nov 2, 2020 | $65.86 | $76.29 | $63.02 | $73.80 | +19.11% | 4,685,964 |
| Oct 26, 2020 | $68.80 | $68.80 | $59.78 | $61.96 | -10.78% | 3,410,445 |
| Oct 19, 2020 | $66.24 | $69.63 | $65.16 | $69.45 | +5.87% | 1,965,127 |
| Oct 12, 2020 | $70.38 | $70.50 | $65.01 | $65.60 | -6.63% | 1,848,310 |
| Oct 5, 2020 | $70.17 | $73.11 | $69.62 | $70.26 | +0.94% | 3,176,133 |
| Sep 28, 2020 | $67.88 | $69.77 | $65.29 | $69.61 | +4.50% | 2,476,935 |
| Sep 21, 2020 | $66.95 | $67.87 | $63.12 | $66.61 | -2.67% | 3,273,934 |
| Sep 14, 2020 | $63.15 | $71.06 | $63.04 | $68.44 | +8.76% | 3,961,788 |
| Sep 8, 2020 | $66.32 | $66.32 | $62.78 | $62.93 | -6.38% | 2,122,708 |
| Aug 31, 2020 | $70.61 | $70.87 | $65.34 | $67.22 | -4.99% | 2,024,520 |
| Aug 24, 2020 | $66.06 | $70.78 | $65.26 | $70.75 | +7.49% | 2,104,810 |
| Aug 17, 2020 | $67.96 | $68.31 | $65.47 | $65.82 | -3.28% | 2,059,118 |
| Aug 10, 2020 | $65.91 | $70.55 | $64.49 | $68.05 | +4.50% | 2,923,327 |
| Aug 3, 2020 | $65.37 | $67.52 | $60.00 | $65.12 | -0.93% | 3,582,580 |
| Jul 27, 2020 | $64.64 | $67.61 | $63.92 | $65.73 | +1.44% | 2,663,851 |
| Jul 20, 2020 | $65.59 | $67.88 | $64.02 | $64.80 | -1.26% | 2,931,037 |
| Jul 13, 2020 | $63.19 | $67.18 | $61.76 | $65.63 | +5.14% | 3,809,313 |
| Jul 6, 2020 | $68.19 | $68.19 | $60.44 | $62.42 | -6.09% | 3,473,194 |
| Jun 29, 2020 | $65.44 | $70.00 | $63.62 | $66.47 | +3.60% | 2,357,871 |
| Jun 22, 2020 | $73.58 | $74.28 | $63.21 | $64.16 | -13.72% | 5,712,850 |
| Jun 15, 2020 | $67.90 | $76.23 | $65.90 | $74.37 | +4.84% | 4,625,458 |
| Jun 8, 2020 | $77.41 | $79.80 | $63.93 | $70.93 | -6.23% | 4,836,336 |
| Jun 1, 2020 | $66.25 | $80.33 | $65.34 | $75.64 | +14.09% | 4,956,787 |
| May 26, 2020 | $70.61 | $71.89 | $64.31 | $66.30 | -3.41% | 3,832,055 |
| May 18, 2020 | $64.26 | $70.17 | $63.80 | $68.64 | +15.95% | 4,413,344 |
| May 11, 2020 | $65.77 | $68.32 | $56.13 | $59.20 | -13.26% | 6,306,438 |
| May 4, 2020 | $52.23 | $72.84 | $51.29 | $68.25 | +27.07% | 7,476,361 |
| Apr 27, 2020 | $49.80 | $61.58 | $49.80 | $53.71 | +8.46% | 5,822,869 |
| Apr 20, 2020 | $50.95 | $51.92 | $47.48 | $49.52 | -5.78% | 4,170,257 |
| Apr 13, 2020 | $50.79 | $53.49 | $44.20 | $52.56 | +3.77% | 6,517,291 |
| Apr 6, 2020 | $41.50 | $53.84 | $39.85 | $50.65 | +33.04% | 5,367,567 |
| Mar 30, 2020 | $46.86 | $53.95 | $36.08 | $38.07 | -19.53% | 7,800,335 |
| Mar 23, 2020 | $38.19 | $59.62 | $30.89 | $47.31 | +18.45% | 11,372,381 |
| Mar 16, 2020 | $59.01 | $59.35 | $36.16 | $39.94 | -39.11% | 8,896,982 |
| Mar 9, 2020 | $69.52 | $80.51 | $55.52 | $65.59 | -21.13% | 6,118,262 |
| Mar 2, 2020 | $84.14 | $88.61 | $80.01 | $83.16 | -0.69% | 4,194,568 |
| Feb 24, 2020 | $92.05 | $92.66 | $81.44 | $83.74 | -11.00% | 3,504,266 |
| Feb 18, 2020 | $95.68 | $96.82 | $90.70 | $94.09 | -1.62% | 2,288,658 |
| Feb 10, 2020 | $94.00 | $96.35 | $93.68 | $95.64 | +1.85% | 1,146,556 |
| Feb 3, 2020 | $92.91 | $95.77 | $92.90 | $93.90 | +1.17% | 1,526,894 |
| Jan 27, 2020 | $93.46 | $95.26 | $92.11 | $92.81 | -1.29% | 1,702,985 |
| Jan 21, 2020 | $91.94 | $94.68 | $91.51 | $94.02 | +2.11% | 1,407,367 |
| Jan 13, 2020 | $90.11 | $92.67 | $89.52 | $92.08 | +2.60% | 1,573,884 |
| Jan 6, 2020 | $88.46 | $89.88 | $87.37 | $89.75 | +0.83% | 1,493,213 |
| Dec 30, 2019 | $88.83 | $89.72 | $87.65 | $89.01 | +0.34% | 1,207,215 |
| Dec 23, 2019 | $88.61 | $89.23 | $88.01 | $88.71 | +0.35% | 757,200 |
| Dec 16, 2019 | $85.84 | $88.48 | $84.31 | $88.40 | +3.13% | 2,496,534 |
| Dec 9, 2019 | $86.68 | $87.60 | $84.72 | $85.72 | -1.08% | 1,881,041 |
| Dec 2, 2019 | $83.52 | $86.77 | $82.96 | $86.66 | +3.87% | 1,763,659 |
| Nov 25, 2019 | $83.14 | $85.00 | $82.51 | $83.43 | +0.65% | 924,739 |
| Nov 18, 2019 | $83.63 | $83.91 | $82.02 | $82.89 | -0.68% | 1,282,474 |
| Nov 11, 2019 | $81.51 | $84.00 | $81.09 | $83.46 | +2.27% | 2,497,962 |
| Nov 4, 2019 | $80.49 | $84.71 | $79.03 | $81.61 | +1.67% | 3,205,491 |
| Oct 28, 2019 | $81.93 | $82.64 | $79.49 | $80.27 | -1.85% | 2,671,733 |
| Oct 21, 2019 | $82.76 | $83.88 | $81.23 | $81.78 | -1.18% | 1,306,956 |
| Oct 14, 2019 | $82.13 | $82.91 | $81.14 | $82.76 | +0.98% | 929,960 |
| Oct 7, 2019 | $82.71 | $83.18 | $80.55 | $81.96 | -1.22% | 1,475,235 |
| Sep 30, 2019 | $81.60 | $83.06 | $79.00 | $82.97 | +1.79% | 1,680,835 |
| Sep 23, 2019 | $79.77 | $82.67 | $79.24 | $81.51 | +1.89% | 1,743,025 |
| Sep 16, 2019 | $78.83 | $80.78 | $78.30 | $80.00 | +1.54% | 2,015,438 |
| Sep 9, 2019 | $76.70 | $80.00 | $75.18 | $78.79 | +3.28% | 1,868,363 |
| Sep 3, 2019 | $76.18 | $77.13 | $75.10 | $76.29 | -0.47% | 1,087,061 |
| Aug 26, 2019 | $75.14 | $76.90 | $74.55 | $76.65 | +2.80% | 1,170,210 |
| Aug 19, 2019 | $76.01 | $78.17 | $74.38 | $74.56 | -1.19% | 1,780,433 |
| Aug 12, 2019 | $78.91 | $79.43 | $74.75 | $75.46 | -4.67% | 1,857,434 |
| Aug 5, 2019 | $78.55 | $80.97 | $75.39 | $79.16 | -0.26% | 2,782,526 |
| Jul 29, 2019 | $80.17 | $81.58 | $79.01 | $79.37 | -0.64% | 1,460,284 |
| Jul 22, 2019 | $79.29 | $80.65 | $78.74 | $79.88 | +0.60% | 1,116,839 |
| Jul 15, 2019 | $81.23 | $81.23 | $79.37 | $79.40 | -1.94% | 1,010,212 |
| Jul 8, 2019 | $82.22 | $82.70 | $79.95 | $80.97 | -1.94% | 1,548,608 |
| Jul 1, 2019 | $81.13 | $82.96 | $79.54 | $82.57 | +2.30% | 1,108,028 |
| Jun 24, 2019 | $84.01 | $84.01 | $79.11 | $80.71 | -3.21% | 2,172,680 |
| Jun 17, 2019 | $79.91 | $84.50 | $79.61 | $83.39 | +4.43% | 1,681,150 |
| Jun 10, 2019 | $79.53 | $80.60 | $78.54 | $79.85 | +0.57% | 1,269,146 |
| Jun 3, 2019 | $78.28 | $80.65 | $76.94 | $79.40 | +1.52% | 1,886,006 |
| May 28, 2019 | $81.32 | $81.93 | $78.08 | $78.21 | -3.81% | 1,141,522 |
| May 20, 2019 | $81.80 | $82.60 | $80.48 | $81.31 | -1.02% | 1,113,902 |
| May 13, 2019 | $80.10 | $82.94 | $79.83 | $82.15 | +1.46% | 1,173,450 |
| May 6, 2019 | $80.70 | $82.59 | $79.31 | $80.97 | -0.71% | 1,460,169 |
| Apr 29, 2019 | $82.52 | $83.51 | $79.26 | $81.55 | -1.14% | 2,280,329 |
| Apr 22, 2019 | $80.17 | $82.60 | $78.60 | $82.49 | +2.75% | 1,294,735 |
| Apr 15, 2019 | $81.26 | $81.90 | $79.92 | $80.28 | -1.15% | 1,012,004 |
| Apr 8, 2019 | $80.91 | $81.29 | $79.51 | $81.21 | +0.25% | 1,506,055 |
| Apr 1, 2019 | $79.49 | $81.09 | $79.22 | $81.01 | +2.21% | 2,247,940 |
| Mar 25, 2019 | $76.70 | $79.79 | $76.06 | $79.26 | +3.34% | 1,525,184 |
| Mar 18, 2019 | $77.80 | $80.38 | $76.49 | $76.70 | -1.39% | 2,176,566 |
| Mar 11, 2019 | $77.83 | $79.26 | $77.38 | $77.78 | +0.43% | 1,996,018 |
| Mar 4, 2019 | $79.14 | $80.00 | $77.20 | $77.45 | -1.71% | 1,839,593 |
| Feb 25, 2019 | $77.80 | $78.94 | $76.22 | $78.80 | +1.56% | 2,133,948 |
| Feb 19, 2019 | $77.24 | $80.10 | $75.32 | $77.59 | -0.05% | 2,185,713 |
| Feb 11, 2019 | $75.19 | $77.68 | $74.55 | $77.63 | +3.25% | 1,913,501 |
| Feb 4, 2019 | $74.20 | $76.09 | $73.61 | $75.19 | +1.55% | 1,621,027 |
| Jan 28, 2019 | $73.13 | $74.89 | $72.32 | $74.04 | +0.82% | 1,553,751 |
| Jan 22, 2019 | $74.00 | $74.52 | $72.44 | $73.44 | -0.97% | 1,130,053 |
| Jan 14, 2019 | $72.57 | $75.08 | $71.54 | $74.16 | +1.85% | 1,729,005 |
| Jan 7, 2019 | $68.24 | $72.89 | $67.93 | $72.81 | +7.01% | 1,985,445 |
| Dec 31, 2018 | $69.45 | $69.50 | $66.15 | $68.04 | -1.51% | 2,058,615 |
| Dec 24, 2018 | $67.45 | $69.98 | $65.04 | $69.08 | +2.42% | 1,842,652 |
| Dec 17, 2018 | $70.84 | $70.98 | $64.51 | $67.45 | -4.60% | 4,841,085 |
| Dec 10, 2018 | $73.63 | $73.73 | $69.70 | $70.70 | -3.72% | 2,244,973 |
| Dec 3, 2018 | $76.46 | $76.46 | $72.40 | $73.43 | -3.18% | 2,249,765 |
| Nov 26, 2018 | $74.08 | $75.95 | $73.11 | $75.84 | +3.23% | 1,728,479 |
| Nov 19, 2018 | $76.96 | $77.68 | $73.04 | $73.47 | -4.55% | 1,700,397 |
| Nov 12, 2018 | $76.23 | $77.19 | $72.58 | $76.97 | +1.10% | 2,286,147 |
| Nov 5, 2018 | $75.09 | $80.68 | $72.30 | $76.13 | +1.71% | 4,697,237 |
| Oct 29, 2018 | $72.79 | $75.44 | $72.77 | $74.85 | +3.63% | 2,147,423 |
| Oct 22, 2018 | $75.46 | $75.61 | $71.55 | $72.23 | -3.99% | 2,433,942 |
| Oct 15, 2018 | $71.52 | $75.80 | $71.09 | $75.23 | +5.16% | 2,277,240 |
| Oct 8, 2018 | $75.98 | $77.17 | $71.06 | $71.54 | -5.89% | 2,416,398 |
| Oct 1, 2018 | $78.03 | $78.21 | $75.52 | $76.02 | -2.29% | 2,295,948 |
| Sep 24, 2018 | $76.84 | $78.01 | $75.55 | $77.80 | +1.16% | 2,042,460 |
| Sep 17, 2018 | $78.70 | $79.41 | $76.34 | $76.91 | -2.10% | 1,931,314 |
| Sep 10, 2018 | $77.68 | $78.73 | $77.21 | $78.56 | +1.24% | 1,755,415 |
| Sep 4, 2018 | $76.83 | $78.09 | $76.38 | $77.60 | +0.71% | 1,380,922 |
| Aug 27, 2018 | $76.78 | $77.60 | $75.67 | $77.05 | +0.61% | 1,673,204 |
| Aug 20, 2018 | $75.92 | $76.69 | $75.01 | $76.58 | +1.22% | 1,513,046 |
| Aug 13, 2018 | $72.74 | $76.06 | $72.53 | $75.66 | +3.87% | 2,365,113 |
| Aug 6, 2018 | $72.19 | $75.25 | $72.06 | $72.84 | +1.07% | 2,173,203 |
| Jul 30, 2018 | $72.51 | $74.00 | $71.72 | $72.07 | -0.29% | 1,700,578 |
| Jul 23, 2018 | $71.52 | $73.23 | $71.31 | $72.28 | +0.92% | 1,440,972 |
| Jul 16, 2018 | $71.33 | $72.69 | $70.68 | $71.62 | +0.43% | 1,907,567 |
| Jul 9, 2018 | $69.62 | $71.53 | $68.67 | $71.31 | +2.60% | 2,194,143 |
| Jul 2, 2018 | $68.03 | $70.55 | $67.56 | $69.50 | +1.74% | 2,738,882 |
| Jun 25, 2018 | $69.12 | $69.91 | $67.40 | $68.31 | -1.44% | 2,432,192 |
| Jun 18, 2018 | $70.68 | $71.03 | $68.78 | $69.31 | -1.98% | 3,789,474 |
| Jun 11, 2018 | $72.72 | $73.40 | $70.48 | $70.71 | -2.58% | 3,059,829 |
| Jun 4, 2018 | $70.50 | $72.70 | $69.38 | $72.58 | +3.21% | 2,277,531 |
| May 29, 2018 | $68.27 | $70.32 | $68.27 | $70.32 | +2.55% | 2,002,873 |
| May 21, 2018 | $68.58 | $69.04 | $67.40 | $68.57 | +0.28% | 1,734,066 |
| May 14, 2018 | $66.83 | $68.43 | $66.16 | $68.38 | +2.24% | 2,540,971 |
| May 7, 2018 | $66.20 | $67.11 | $64.26 | $66.88 | +1.44% | 2,085,299 |
| Apr 30, 2018 | $63.92 | $68.31 | $63.36 | $65.93 | +3.32% | 4,007,522 |
| Apr 23, 2018 | $62.24 | $64.31 | $61.84 | $63.81 | +2.28% | 1,971,891 |
| Apr 16, 2018 | $63.20 | $64.55 | $62.16 | $62.39 | -0.91% | 1,786,179 |
| Apr 9, 2018 | $64.14 | $65.81 | $61.99 | $62.96 | -1.47% | 2,562,647 |
| Apr 2, 2018 | $63.46 | $65.58 | $61.36 | $63.90 | +0.38% | 2,876,509 |
| Mar 26, 2018 | $63.84 | $65.12 | $63.13 | $63.66 | +0.87% | 2,970,592 |
| Mar 19, 2018 | $65.13 | $65.85 | $63.01 | $63.11 | -3.46% | 3,001,257 |
| Mar 12, 2018 | $67.42 | $68.55 | $65.14 | $65.37 | -2.84% | 3,967,100 |
| Mar 5, 2018 | $66.14 | $67.84 | $65.25 | $67.28 | +1.71% | 3,017,341 |
| Feb 26, 2018 | $72.09 | $74.13 | $65.21 | $66.15 | -7.97% | 5,783,231 |
| Feb 20, 2018 | $69.82 | $72.06 | $67.88 | $71.88 | +2.58% | 3,115,937 |
| Feb 12, 2018 | $66.95 | $70.39 | $64.53 | $70.07 | +5.19% | 3,364,699 |
| Feb 5, 2018 | $69.54 | $70.90 | $65.22 | $66.61 | -4.77% | 4,062,914 |
| Jan 29, 2018 | $71.58 | $72.66 | $69.43 | $69.95 | -2.85% | 3,778,998 |
| Jan 22, 2018 | $73.48 | $73.89 | $71.49 | $72.00 | -2.23% | 2,883,898 |
| Jan 16, 2018 | $71.61 | $74.05 | $71.20 | $73.64 | +3.09% | 1,861,184 |
| Jan 8, 2018 | $71.61 | $73.69 | $71.25 | $71.43 | -0.25% | 2,103,771 |
| Jan 2, 2018 | $74.37 | $74.39 | $71.27 | $71.61 | -3.54% | 1,927,424 |
| Dec 26, 2017 | $73.89 | $74.77 | $73.66 | $74.24 | +0.47% | 1,280,996 |
| Dec 18, 2017 | $76.81 | $77.67 | $73.30 | $73.89 | -3.69% | 3,053,414 |
| Dec 11, 2017 | $76.65 | $79.17 | $75.96 | $76.72 | +0.20% | 3,687,873 |
| Dec 4, 2017 | $75.89 | $77.14 | $75.42 | $76.57 | +1.00% | 2,128,573 |
| Nov 27, 2017 | $75.68 | $75.85 | $73.83 | $75.81 | +0.16% | 2,379,657 |
| Nov 20, 2017 | $76.55 | $77.41 | $75.19 | $75.69 | -1.14% | 2,461,938 |
| Nov 13, 2017 | $75.01 | $76.97 | $74.71 | $76.56 | +2.05% | 3,496,186 |
| Nov 6, 2017 | $71.58 | $77.90 | $71.16 | $75.02 | +7.22% | 6,049,416 |
| Oct 30, 2017 | $68.74 | $71.10 | $68.67 | $69.97 | +1.82% | 3,804,382 |
| Oct 23, 2017 | $68.21 | $69.36 | $66.31 | $68.72 | +0.60% | 2,581,413 |
| Oct 16, 2017 | $69.58 | $69.66 | $67.94 | $68.31 | -1.73% | 2,308,549 |
| Oct 9, 2017 | $67.94 | $69.82 | $67.33 | $69.51 | +2.49% | 1,806,170 |
| Oct 2, 2017 | $68.47 | $68.90 | $67.14 | $67.82 | -1.04% | 2,017,369 |
| Sep 25, 2017 | $64.85 | $68.67 | $64.85 | $68.53 | +5.79% | 3,040,559 |
| Sep 18, 2017 | $63.86 | $65.33 | $63.14 | $64.78 | +1.31% | 2,412,725 |
| Sep 11, 2017 | $63.45 | $64.84 | $62.45 | $63.94 | +1.01% | 4,533,152 |
| Sep 5, 2017 | $66.50 | $66.66 | $63.26 | $63.30 | -4.80% | 2,296,999 |
| Aug 28, 2017 | $65.64 | $66.81 | $65.46 | $66.49 | +1.29% | 2,267,622 |
| Aug 21, 2017 | $64.25 | $66.03 | $63.68 | $65.64 | +2.18% | 2,382,792 |
| Aug 14, 2017 | $65.53 | $66.17 | $64.16 | $64.24 | -1.37% | 2,138,309 |
| Aug 7, 2017 | $68.43 | $68.84 | $63.26 | $65.13 | -4.96% | 5,891,621 |
| Jul 31, 2017 | $71.27 | $71.49 | $67.21 | $68.53 | -3.82% | 4,106,545 |
| Jul 24, 2017 | $72.27 | $72.95 | $70.97 | $71.25 | -1.40% | 2,152,713 |
| Jul 17, 2017 | $72.17 | $72.91 | $70.81 | $72.26 | +0.33% | 2,839,670 |
| Jul 10, 2017 | $72.57 | $73.87 | $71.97 | $72.02 | -0.77% | 2,496,607 |
| Jul 3, 2017 | $73.95 | $74.47 | $72.23 | $72.58 | -1.35% | 1,215,061 |
| Jun 26, 2017 | $73.49 | $74.91 | $72.30 | $73.57 | +0.31% | 2,648,277 |
| Jun 19, 2017 | $73.81 | $75.89 | $72.30 | $73.34 | -0.52% | 3,049,329 |
| Jun 12, 2017 | $70.50 | $73.75 | $70.02 | $73.72 | +4.33% | 3,512,045 |
| Jun 5, 2017 | $71.86 | $72.49 | $68.81 | $70.66 | -1.48% | 1,433,952 |
| May 30, 2017 | $69.11 | $72.24 | $68.95 | $71.72 | +4.08% | 1,747,651 |
| May 22, 2017 | $70.64 | $71.23 | $68.89 | $68.91 | -2.61% | 1,509,767 |
| May 15, 2017 | $69.99 | $71.53 | $69.07 | $70.76 | +1.42% | 2,462,460 |
| May 8, 2017 | $71.39 | $71.93 | $69.00 | $69.77 | -2.27% | 2,445,775 |
| May 1, 2017 | $72.13 | $72.54 | $66.56 | $71.39 | -0.94% | 3,845,007 |
| Apr 24, 2017 | $73.49 | $73.99 | $71.85 | $72.07 | -1.27% | 2,238,195 |
| Apr 17, 2017 | $72.36 | $74.03 | $72.30 | $73.00 | +1.23% | 3,306,036 |
| Apr 10, 2017 | $72.86 | $73.86 | $72.05 | $72.11 | -0.98% | 1,960,585 |
| Apr 3, 2017 | $74.77 | $75.13 | $72.60 | $72.82 | -2.57% | 3,759,766 |
| Mar 27, 2017 | $75.45 | $75.75 | $74.58 | $74.74 | -1.12% | 3,581,464 |
| Mar 20, 2017 | $77.40 | $77.97 | $75.23 | $75.59 | -2.72% | 3,286,615 |
| Mar 13, 2017 | $74.91 | $77.81 | $74.48 | $77.70 | +2.61% | 2,386,216 |
| Mar 6, 2017 | $75.62 | $76.45 | $75.10 | $75.72 | -0.30% | 2,204,642 |
| Feb 27, 2017 | $74.29 | $77.76 | $74.29 | $75.95 | +1.85% | 3,543,368 |
| Feb 21, 2017 | $78.16 | $79.09 | $73.02 | $74.57 | -4.52% | 4,520,898 |
| Feb 13, 2017 | $76.73 | $78.57 | $76.37 | $78.10 | +2.20% | 2,084,074 |
| Feb 6, 2017 | $75.24 | $76.71 | $74.50 | $76.42 | +1.78% | 2,334,436 |
| Jan 30, 2017 | $75.86 | $76.36 | $74.34 | $75.08 | -1.30% | 3,844,381 |
| Jan 23, 2017 | $74.41 | $77.43 | $74.13 | $76.07 | +2.26% | 3,053,988 |
| Jan 17, 2017 | $73.26 | $74.85 | $72.87 | $74.39 | +2.82% | 3,605,322 |
| Jan 9, 2017 | $69.38 | $72.91 | $68.90 | $72.35 | +4.37% | 3,159,938 |
| Jan 3, 2017 | $67.80 | $70.15 | $67.10 | $69.32 | +3.09% | 2,940,317 |
| Dec 27, 2016 | $68.22 | $68.65 | $67.01 | $67.24 | -1.55% | 1,603,610 |
| Dec 19, 2016 | $67.08 | $68.85 | $66.59 | $68.30 | +2.46% | 1,618,330 |
| Dec 12, 2016 | $67.24 | $67.95 | $66.09 | $66.66 | -0.77% | 3,709,133 |
| Dec 5, 2016 | $65.70 | $67.82 | $65.10 | $67.18 | +2.47% | 2,296,160 |
| Nov 28, 2016 | $66.43 | $67.66 | $65.15 | $65.56 | -1.07% | 3,265,856 |
| Nov 21, 2016 | $63.76 | $66.89 | $63.76 | $66.27 | +4.64% | 2,397,999 |
| Nov 14, 2016 | $59.42 | $63.67 | $59.25 | $63.33 | – | 4,512,159 |
Seasonality
LAMR 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 | 2.6% | 0.2% | -2.8% | 2.5% | 1.3% | 2.3% | 2.2% | -0.7% | -0.4% | 0.3% | 9.4% | 1.0% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 1.4% | 7.3% | -6.9% | 8.8% | 10.6% | 3.4% | 2.6% | -6.8% | -2.2% | 9.3% | ||
| 2025 | 3.8% | -1.7% | -7.1% | 0.0% | 5.9% | 2.0% | 0.7% | 4.1% | -2.6% | -3.1% | 11.6% | -3.0% |
| 2024 | -1.5% | 5.6% | 9.2% | -3.0% | 2.0% | 2.4% | 0.3% | 4.9% | 7.4% | -1.2% | 1.5% | -8.0% |
| 2023 | 12.9% | -1.9% | -3.2% | 5.8% | -15.0% | 11.9% | -0.6% | -7.6% | -7.2% | -1.4% | 23.1% | 6.1% |
| 2022 | -8.7% | -1.5% | 7.6% | -5.0% | -11.3% | -9.0% | 14.9% | -7.1% | -11.0% | 11.8% | 8.6% | -4.3% |
| 2021 | -2.9% | 7.2% | 9.3% | 5.5% | 5.8% | 0.3% | 2.1% | 6.8% | 0.6% | -0.2% | -3.5% | 12.5% |
| 2020 | 4.0% | -9.8% | -37.7% | 12.4% | 15.0% | 1.4% | -1.5% | 5.3% | -3.7% | -6.4% | 28.5% | 5.2% |
| 2019 | 7.6% | 4.2% | 3.4% | 4.3% | -5.4% | 4.4% | 0.3% | -5.3% | 8.2% | -2.3% | 4.3% | 8.2% |
| 2018 | -3.0% | -7.7% | -2.9% | 0.1% | 8.6% | -0.0% | 7.8% | 4.6% | 2.2% | -5.8% | 3.4% | -7.6% |
| 2017 | 12.3% | -0.1% | 0.1% | -3.6% | -2.9% | 6.3% | -4.1% | -5.7% | 4.3% | 2.8% | 6.8% | -0.3% |