Lennar Corp (LEN.B) stock
LEN.BNYSEGeneral Bldg Contractors - Residential BldgsFiscal year ends November 30Also trades as LEN
Financials through Q3 FY2026, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 2, 2026Score 8/3012% above fair value
$84.28+1.82 (+2.21%)
Close on Oct 29, 2026Market cap $20.27BP/E 15.9Yield –
Price history
Lennar share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$84.28
+2.21% on the day
52-week range
$71.27 – $125.48
-32.8% from the high
Change over 52 weeks
-28.3%
From $117.58 on Oct 29, 2025
Average volume
98,779
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $84.12 | $85.29 | $81.58 | $84.28 | +0.38% | 259,815 |
| Oct 19, 2026 | $77.37 | $84.53 | $75.25 | $83.96 | +9.45% | 555,502 |
| Oct 12, 2026 | $76.36 | $78.90 | $71.27 | $76.71 | +0.91% | 678,270 |
| Oct 5, 2026 | $78.24 | $78.49 | $72.60 | $76.02 | -3.39% | 742,594 |
| Sep 28, 2026 | $80.00 | $83.23 | $76.30 | $78.69 | -2.24% | 692,601 |
| Sep 21, 2026 | $75.50 | $81.79 | $74.97 | $80.49 | +7.74% | 797,031 |
| Sep 14, 2026 | $77.87 | $79.73 | $74.44 | $74.71 | -4.55% | 913,154 |
| Sep 8, 2026 | $82.52 | $82.52 | $75.19 | $78.27 | -4.75% | 474,011 |
| Aug 31, 2026 | $83.88 | $84.94 | $81.20 | $82.17 | -3.27% | 325,535 |
| Aug 24, 2026 | $86.46 | $87.40 | $83.11 | $84.95 | -0.63% | 282,655 |
| Aug 17, 2026 | $85.10 | $87.66 | $83.05 | $85.49 | +0.15% | 471,994 |
| Aug 10, 2026 | $85.25 | $86.76 | $83.33 | $85.36 | -1.30% | 364,296 |
| Aug 3, 2026 | $82.00 | $86.66 | $82.00 | $86.48 | +7.16% | 378,821 |
| Jul 27, 2026 | $82.94 | $86.60 | $80.36 | $80.70 | -2.68% | 396,413 |
| Jul 20, 2026 | $81.86 | $83.49 | $78.02 | $82.92 | +0.91% | 433,383 |
| Jul 13, 2026 | $83.72 | $86.25 | $80.80 | $82.17 | -0.46% | 263,339 |
| Jul 6, 2026 | $87.04 | $87.31 | $81.46 | $82.55 | -4.31% | 338,477 |
| Jun 29, 2026 | $92.32 | $92.32 | $84.42 | $86.27 | -6.13% | 323,523 |
| Jun 22, 2026 | $86.38 | $93.83 | $85.01 | $91.90 | +5.10% | 331,635 |
| Jun 15, 2026 | $89.90 | $90.51 | $84.32 | $87.44 | -1.20% | 342,223 |
| Jun 8, 2026 | $88.01 | $93.22 | $87.44 | $88.50 | -0.18% | 345,114 |
| Jun 1, 2026 | $87.70 | $90.24 | $86.36 | $88.66 | +0.66% | 347,723 |
| May 26, 2026 | $87.53 | $91.40 | $86.40 | $88.08 | +1.45% | 301,970 |
| May 18, 2026 | $81.00 | $87.20 | $79.50 | $86.82 | +8.09% | 359,659 |
| May 11, 2026 | $86.04 | $86.04 | $80.24 | $80.32 | -6.70% | 376,382 |
| May 4, 2026 | $85.51 | $88.92 | $82.06 | $86.09 | -0.25% | 344,747 |
| Apr 27, 2026 | $91.32 | $91.84 | $86.17 | $86.31 | -5.67% | 347,000 |
| Apr 20, 2026 | $89.60 | $95.12 | $89.60 | $91.50 | +1.50% | 286,509 |
| Apr 13, 2026 | $86.21 | $92.56 | $85.23 | $90.15 | +4.08% | 380,863 |
| Apr 6, 2026 | $84.47 | $88.65 | $82.73 | $86.62 | +2.73% | 413,413 |
| Mar 30, 2026 | $86.18 | $87.59 | $80.49 | $84.32 | -2.18% | 405,642 |
| Mar 23, 2026 | $88.05 | $90.32 | $85.36 | $86.20 | -0.09% | 365,368 |
| Mar 16, 2026 | $90.36 | $91.49 | $85.34 | $86.28 | -3.86% | 390,368 |
| Mar 9, 2026 | $94.48 | $94.60 | $86.82 | $89.74 | -5.63% | 359,684 |
| Mar 2, 2026 | $103.63 | $104.91 | $94.50 | $95.09 | -10.91% | 305,038 |
| Feb 23, 2026 | $109.30 | $110.05 | $102.05 | $106.73 | -1.74% | 217,702 |
| Feb 17, 2026 | $114.57 | $115.59 | $107.80 | $108.62 | -4.93% | 133,633 |
| Feb 9, 2026 | $107.23 | $115.82 | $105.28 | $114.25 | +7.11% | 285,526 |
| Feb 2, 2026 | $101.26 | $108.60 | $100.66 | $106.67 | +5.34% | 414,386 |
| Jan 26, 2026 | $104.82 | $105.22 | $100.80 | $101.26 | -3.04% | 411,990 |
| Jan 20, 2026 | $104.90 | $109.09 | $104.24 | $104.43 | -2.56% | 258,295 |
| Jan 12, 2026 | $107.37 | $111.89 | $106.72 | $107.17 | -0.99% | 264,606 |
| Jan 5, 2026 | $95.07 | $109.01 | $95.07 | $108.24 | +13.23% | 598,923 |
| Dec 29, 2025 | $97.35 | $97.44 | $94.91 | $95.59 | -1.86% | 217,283 |
| Dec 22, 2025 | $98.83 | $99.44 | $95.92 | $97.40 | -0.87% | 239,303 |
| Dec 15, 2025 | $113.19 | $114.53 | $97.76 | $98.25 | -13.15% | 660,550 |
| Dec 8, 2025 | $116.27 | $116.55 | $111.48 | $113.12 | -3.27% | 308,772 |
| Dec 1, 2025 | $122.29 | $125.48 | $116.88 | $116.95 | -5.37% | 164,072 |
| Nov 24, 2025 | $115.46 | $124.52 | $113.50 | $123.59 | +7.29% | 111,474 |
| Nov 17, 2025 | $112.53 | $116.29 | $105.27 | $115.19 | +1.63% | 219,768 |
| Nov 10, 2025 | $114.96 | $118.40 | $112.90 | $113.34 | -0.97% | 142,176 |
| Nov 3, 2025 | $117.92 | $117.92 | $112.08 | $114.45 | -3.05% | 333,910 |
| Oct 27, 2025 | $120.66 | $121.83 | $116.97 | $118.05 | -1.35% | 240,158 |
| Oct 20, 2025 | $119.23 | $122.11 | $115.18 | $119.67 | +1.99% | 188,838 |
| Oct 13, 2025 | $112.23 | $117.84 | $110.22 | $117.33 | +5.29% | 253,358 |
| Oct 6, 2025 | $124.12 | $124.12 | $110.85 | $111.43 | -9.95% | 284,079 |
| Sep 29, 2025 | $120.84 | $124.51 | $118.58 | $123.74 | +3.34% | 221,243 |
| Sep 22, 2025 | $120.24 | $120.56 | $114.32 | $119.74 | -1.25% | 225,238 |
| Sep 15, 2025 | $131.38 | $132.80 | $119.73 | $121.26 | -7.51% | 350,577 |
| Sep 8, 2025 | $137.39 | $137.39 | $129.76 | $131.10 | -3.70% | 190,046 |
| Sep 2, 2025 | $125.50 | $137.16 | $124.79 | $136.14 | +7.05% | 132,437 |
| Aug 25, 2025 | $130.49 | $130.49 | $125.68 | $127.18 | -2.09% | 153,951 |
| Aug 18, 2025 | $126.47 | $131.03 | $121.62 | $129.90 | +3.51% | 259,715 |
| Aug 11, 2025 | $116.92 | $127.76 | $113.91 | $125.49 | +8.32% | 307,718 |
| Aug 4, 2025 | $111.81 | $116.71 | $111.53 | $115.85 | +3.96% | 304,322 |
| Jul 28, 2025 | $111.34 | $112.87 | $105.82 | $111.44 | +0.55% | 239,957 |
| Jul 21, 2025 | $105.92 | $114.70 | $103.87 | $110.83 | +5.90% | 174,509 |
| Jul 14, 2025 | $108.45 | $108.45 | $102.58 | $104.66 | -3.78% | 148,571 |
| Jul 7, 2025 | $105.48 | $113.01 | $103.10 | $108.77 | +2.98% | 225,878 |
| Jun 30, 2025 | $105.07 | $112.31 | $103.99 | $105.62 | +0.28% | 218,126 |
| Jun 23, 2025 | $101.06 | $107.23 | $101.06 | $105.32 | +3.93% | 270,110 |
| Jun 16, 2025 | $103.93 | $109.10 | $98.65 | $101.34 | -2.55% | 225,320 |
| Jun 9, 2025 | $105.27 | $110.55 | $103.24 | $103.99 | -0.31% | 211,346 |
| Jun 2, 2025 | $100.78 | $106.33 | $98.16 | $104.31 | +2.97% | 203,254 |
| May 26, 2025 | $100.25 | $103.86 | $99.99 | $101.30 | +0.49% | 195,505 |
| May 19, 2025 | $106.71 | $107.55 | $99.00 | $100.81 | -7.09% | 268,235 |
| May 12, 2025 | $107.73 | $109.25 | $103.15 | $108.50 | +5.02% | 304,112 |
| May 5, 2025 | $103.71 | $105.40 | $101.03 | $103.31 | -1.08% | 411,651 |
| Apr 28, 2025 | $101.38 | $104.58 | $99.65 | $104.44 | +2.99% | 285,539 |
| Apr 21, 2025 | $99.00 | $105.57 | $97.47 | $101.41 | +1.79% | 302,079 |
| Apr 14, 2025 | $101.30 | $102.31 | $97.36 | $99.63 | -0.69% | 155,946 |
| Apr 7, 2025 | $101.81 | $105.59 | $94.09 | $100.32 | -4.80% | 422,346 |
| Mar 31, 2025 | $107.62 | $109.75 | $99.34 | $105.38 | -2.72% | 345,447 |
| Mar 24, 2025 | $109.37 | $114.46 | $108.05 | $108.33 | -0.82% | 238,144 |
| Mar 17, 2025 | $112.77 | $116.66 | $105.57 | $109.23 | -2.29% | 362,196 |
| Mar 10, 2025 | $118.98 | $123.53 | $110.01 | $111.79 | -6.73% | 326,017 |
| Mar 3, 2025 | $115.81 | $121.41 | $112.70 | $119.85 | +3.59% | 272,053 |
| Feb 24, 2025 | $116.09 | $120.40 | $114.19 | $115.70 | -0.34% | 291,341 |
| Feb 18, 2025 | $121.27 | $121.27 | $115.14 | $116.09 | -3.49% | 206,948 |
| Feb 10, 2025 | $118.28 | $123.30 | $115.83 | $120.29 | +2.19% | 443,251 |
| Feb 3, 2025 | $124.49 | $124.73 | $115.33 | $117.71 | -6.42% | 614,174 |
| Jan 27, 2025 | $127.66 | $131.53 | $124.99 | $125.79 | -0.44% | 494,944 |
| Jan 21, 2025 | $128.80 | $132.29 | $126.00 | $126.35 | -6.77% | 351,970 |
| Jan 13, 2025 | $124.00 | $137.54 | $123.19 | $135.52 | +9.00% | 518,116 |
| Jan 6, 2025 | $133.07 | $133.72 | $124.17 | $124.33 | -5.73% | 301,790 |
| Dec 30, 2024 | $133.39 | $134.11 | $130.03 | $131.89 | -1.04% | 275,507 |
| Dec 23, 2024 | $133.48 | $135.45 | $132.73 | $133.27 | -0.21% | 233,848 |
| Dec 16, 2024 | $147.01 | $150.00 | $130.36 | $133.55 | -9.54% | 292,039 |
| Dec 9, 2024 | $154.19 | $157.94 | $146.27 | $147.64 | -4.68% | 318,967 |
| Dec 2, 2024 | $162.18 | $165.07 | $154.48 | $154.89 | -6.03% | 151,807 |
| Nov 25, 2024 | $163.43 | $170.50 | $163.20 | $164.83 | +2.70% | 120,572 |
| Nov 18, 2024 | $157.87 | $160.85 | $155.10 | $160.49 | +0.60% | 152,245 |
| Nov 11, 2024 | $164.99 | $164.99 | $157.26 | $159.53 | -2.49% | 227,726 |
| Nov 4, 2024 | $161.19 | $167.50 | $156.01 | $163.60 | +2.19% | 256,400 |
| Oct 28, 2024 | $161.49 | $164.56 | $152.17 | $160.09 | -1.09% | 272,208 |
| Oct 21, 2024 | $175.00 | $175.00 | $160.42 | $161.86 | -8.01% | 186,192 |
| Oct 14, 2024 | $164.53 | $177.00 | $164.53 | $175.95 | +6.94% | 173,600 |
| Oct 7, 2024 | $170.70 | $170.70 | $163.88 | $164.53 | -2.12% | 203,900 |
| Sep 30, 2024 | $170.66 | $174.00 | $166.34 | $168.10 | -2.35% | 167,700 |
| Sep 23, 2024 | $168.54 | $173.99 | $167.26 | $172.14 | +3.12% | 184,600 |
| Sep 16, 2024 | $171.00 | $176.65 | $166.11 | $166.93 | -2.15% | 243,700 |
| Sep 9, 2024 | $164.55 | $171.04 | $160.00 | $170.59 | +3.48% | 179,400 |
| Sep 3, 2024 | $169.00 | $169.00 | $162.78 | $164.85 | -2.36% | 140,900 |
| Aug 26, 2024 | $173.70 | $173.70 | $165.63 | $168.83 | -1.72% | 115,600 |
| Aug 19, 2024 | $158.87 | $171.99 | $158.87 | $171.78 | +7.62% | 195,400 |
| Aug 12, 2024 | $158.41 | $160.71 | $155.16 | $159.61 | +1.44% | 221,600 |
| Aug 5, 2024 | $155.77 | $162.57 | $152.07 | $157.35 | -2.90% | 267,900 |
| Jul 29, 2024 | $166.08 | $169.40 | $158.33 | $162.05 | -1.82% | 253,400 |
| Jul 22, 2024 | $157.79 | $166.65 | $156.47 | $165.05 | +4.13% | 247,700 |
| Jul 15, 2024 | $150.50 | $166.04 | $149.30 | $158.51 | +5.75% | 282,600 |
| Jul 8, 2024 | $134.26 | $151.74 | $132.72 | $149.89 | +12.38% | 236,400 |
| Jul 1, 2024 | $140.44 | $140.44 | $131.68 | $133.38 | -4.34% | 169,300 |
| Jun 24, 2024 | $138.82 | $140.38 | $136.06 | $139.43 | +0.11% | 265,400 |
| Jun 17, 2024 | $141.84 | $143.97 | $136.30 | $139.28 | -2.32% | 243,000 |
| Jun 10, 2024 | $140.06 | $147.18 | $138.76 | $142.59 | +1.34% | 123,700 |
| Jun 3, 2024 | $147.87 | $147.87 | $138.94 | $140.71 | -3.79% | 114,900 |
| May 28, 2024 | $145.08 | $146.65 | $140.61 | $146.26 | +1.06% | 122,500 |
| May 20, 2024 | $154.15 | $154.22 | $142.06 | $144.72 | -6.16% | 144,300 |
| May 13, 2024 | $152.00 | $159.02 | $149.86 | $154.22 | +1.65% | 197,300 |
| May 6, 2024 | $147.71 | $151.96 | $146.57 | $151.72 | +3.88% | 166,000 |
| Apr 29, 2024 | $144.48 | $150.71 | $139.45 | $146.05 | +2.22% | 202,700 |
| Apr 22, 2024 | $138.40 | $145.00 | $136.95 | $142.88 | +4.25% | 207,000 |
| Apr 15, 2024 | $145.51 | $145.51 | $136.31 | $137.06 | -5.12% | 227,100 |
| Apr 8, 2024 | $151.14 | $151.56 | $142.29 | $144.46 | -3.81% | 267,200 |
| Apr 1, 2024 | $154.32 | $154.32 | $143.51 | $150.18 | -2.59% | 201,900 |
| Mar 25, 2024 | $148.10 | $155.30 | $148.10 | $154.18 | +3.73% | 218,700 |
| Mar 18, 2024 | $141.53 | $150.54 | $139.74 | $148.63 | +5.52% | 244,300 |
| Mar 11, 2024 | $148.58 | $151.12 | $138.50 | $140.86 | -5.98% | 442,300 |
| Mar 4, 2024 | $150.42 | $152.00 | $146.49 | $149.82 | -0.07% | 131,700 |
| Feb 26, 2024 | $144.88 | $150.26 | $141.44 | $149.92 | +4.02% | 143,800 |
| Feb 20, 2024 | $140.28 | $145.10 | $140.28 | $144.12 | +2.81% | 88,500 |
| Feb 12, 2024 | $143.49 | $147.90 | $139.43 | $140.18 | -2.05% | 245,400 |
| Feb 5, 2024 | $140.71 | $143.97 | $139.56 | $143.12 | +0.27% | 233,200 |
| Jan 29, 2024 | $136.01 | $144.17 | $135.49 | $142.74 | +4.95% | 223,800 |
| Jan 22, 2024 | $139.00 | $142.89 | $132.83 | $136.01 | -2.64% | 211,900 |
| Jan 16, 2024 | $137.86 | $139.79 | $136.03 | $139.70 | +0.29% | 179,900 |
| Jan 8, 2024 | $134.44 | $141.44 | $133.54 | $139.29 | +4.43% | 245,900 |
| Jan 2, 2024 | $132.83 | $134.25 | $129.56 | $133.38 | -0.50% | 211,000 |
| Dec 26, 2023 | $131.65 | $135.19 | $131.65 | $134.05 | +1.35% | 200,300 |
| Dec 18, 2023 | $133.91 | $135.50 | $131.38 | $132.27 | -2.22% | 205,400 |
| Dec 11, 2023 | $130.55 | $140.08 | $128.49 | $135.27 | +3.46% | 374,500 |
| Dec 4, 2023 | $120.20 | $130.78 | $119.14 | $130.74 | +8.58% | 361,600 |
| Nov 27, 2023 | $116.33 | $120.41 | $113.70 | $120.41 | +3.16% | 263,500 |
| Nov 20, 2023 | $118.00 | $118.42 | $116.25 | $116.72 | -1.37% | 65,000 |
| Nov 13, 2023 | $112.65 | $120.16 | $111.50 | $118.34 | +4.88% | 253,400 |
| Nov 6, 2023 | $108.82 | $113.23 | $108.29 | $112.83 | +2.13% | 212,000 |
| Oct 30, 2023 | $95.97 | $112.60 | $95.01 | $110.48 | +16.15% | 256,100 |
| Oct 23, 2023 | $95.81 | $98.03 | $94.51 | $95.12 | -0.96% | 194,400 |
| Oct 16, 2023 | $102.24 | $103.79 | $95.93 | $96.04 | -5.59% | 225,800 |
| Oct 9, 2023 | $100.24 | $107.27 | $100.24 | $101.73 | +0.25% | 305,700 |
| Oct 2, 2023 | $101.14 | $102.74 | $98.61 | $101.48 | -0.73% | 358,900 |
| Sep 25, 2023 | $101.70 | $105.47 | $101.25 | $102.23 | -0.57% | 286,000 |
| Sep 18, 2023 | $102.40 | $107.55 | $101.02 | $102.82 | +0.77% | 341,700 |
| Sep 11, 2023 | $106.88 | $109.04 | $99.68 | $102.03 | -4.26% | 357,600 |
| Sep 5, 2023 | $107.97 | $107.97 | $101.96 | $106.57 | -1.34% | 287,800 |
| Aug 28, 2023 | $104.35 | $108.49 | $102.35 | $108.02 | +4.79% | 404,800 |
| Aug 21, 2023 | $106.42 | $106.72 | $101.27 | $103.08 | -3.26% | 245,000 |
| Aug 14, 2023 | $111.68 | $115.65 | $105.69 | $106.55 | -4.52% | 352,700 |
| Aug 7, 2023 | $113.89 | $115.94 | $111.44 | $111.59 | -2.49% | 428,400 |
| Jul 31, 2023 | $116.52 | $116.52 | $110.53 | $114.44 | -1.28% | 387,200 |
| Jul 24, 2023 | $114.06 | $117.50 | $113.64 | $115.92 | +1.08% | 489,300 |
| Jul 17, 2023 | $120.23 | $120.23 | $112.35 | $114.68 | -5.15% | 267,000 |
| Jul 10, 2023 | $109.80 | $121.08 | $109.39 | $120.91 | +11.94% | 437,100 |
| Jul 3, 2023 | $112.71 | $115.25 | $107.73 | $108.01 | -4.40% | 318,300 |
| Jun 26, 2023 | $108.93 | $114.56 | $107.13 | $112.98 | +3.26% | 368,700 |
| Jun 20, 2023 | $105.92 | $109.54 | $105.43 | $109.41 | +3.49% | 399,100 |
| Jun 12, 2023 | $100.16 | $106.49 | $98.62 | $105.72 | +5.34% | 531,300 |
| Jun 5, 2023 | $98.59 | $103.14 | $97.55 | $100.36 | +1.24% | 232,300 |
| May 30, 2023 | $94.97 | $99.44 | $93.91 | $99.13 | +4.60% | 184,400 |
| May 22, 2023 | $99.88 | $100.35 | $93.62 | $94.77 | -5.40% | 197,200 |
| May 15, 2023 | $99.74 | $102.27 | $98.29 | $100.18 | +0.53% | 371,700 |
| May 8, 2023 | $99.16 | $102.08 | $98.70 | $99.65 | 0.00% | 352,600 |
| May 1, 2023 | $97.20 | $102.35 | $96.68 | $99.65 | +1.87% | 337,300 |
| Apr 24, 2023 | $96.20 | $99.00 | $94.30 | $97.82 | +1.56% | 290,500 |
| Apr 17, 2023 | $90.35 | $98.20 | $90.35 | $96.32 | +6.14% | 378,800 |
| Apr 10, 2023 | $86.50 | $90.98 | $86.45 | $90.75 | +4.66% | 356,600 |
| Apr 3, 2023 | $88.63 | $89.69 | $85.84 | $86.71 | -2.91% | 456,000 |
| Mar 27, 2023 | $88.17 | $89.67 | $85.97 | $89.31 | +2.09% | 322,500 |
| Mar 20, 2023 | $87.62 | $89.75 | $85.44 | $87.48 | +0.39% | 269,600 |
| Mar 13, 2023 | $80.87 | $87.99 | $80.87 | $87.14 | +6.59% | 394,300 |
| Mar 6, 2023 | $82.16 | $84.92 | $81.33 | $81.75 | -0.79% | 221,200 |
| Feb 27, 2023 | $82.00 | $82.61 | $79.25 | $82.40 | +1.58% | 357,900 |
| Feb 21, 2023 | $82.60 | $83.35 | $80.19 | $81.12 | -3.30% | 274,900 |
| Feb 13, 2023 | $85.64 | $88.56 | $82.99 | $83.89 | -2.15% | 293,800 |
| Feb 6, 2023 | $86.30 | $86.58 | $84.19 | $85.73 | -1.57% | 336,700 |
| Jan 30, 2023 | $83.93 | $91.00 | $83.81 | $87.10 | +3.00% | 522,900 |
| Jan 23, 2023 | $80.60 | $85.34 | $80.26 | $84.56 | +4.91% | 414,200 |
| Jan 17, 2023 | $81.60 | $84.09 | $78.53 | $80.60 | -1.42% | 273,700 |
| Jan 9, 2023 | $79.00 | $82.72 | $77.79 | $81.76 | +3.23% | 451,900 |
| Jan 3, 2023 | $75.36 | $79.95 | $75.29 | $79.20 | +5.91% | 389,600 |
| Dec 27, 2022 | $74.39 | $75.58 | $72.70 | $74.78 | -0.43% | 336,300 |
| Dec 19, 2022 | $75.87 | $76.49 | $73.00 | $75.10 | -1.48% | 429,000 |
| Dec 12, 2022 | $73.21 | $77.79 | $70.21 | $76.23 | +5.01% | 358,800 |
| Dec 5, 2022 | $72.20 | $74.44 | $70.02 | $72.59 | -0.27% | 355,200 |
| Nov 28, 2022 | $70.62 | $74.75 | $69.90 | $72.79 | +2.15% | 322,500 |
| Nov 21, 2022 | $69.30 | $71.38 | $68.30 | $71.26 | +2.24% | 107,600 |
| Nov 14, 2022 | $72.00 | $72.80 | $68.42 | $69.70 | -3.30% | 460,000 |
| Nov 7, 2022 | $65.18 | $72.90 | $62.91 | $72.08 | +10.93% | 467,300 |
| Oct 31, 2022 | $65.58 | $67.79 | $63.15 | $64.98 | -2.14% | 286,000 |
| Oct 24, 2022 | $59.54 | $66.56 | $58.67 | $66.40 | +12.71% | 367,000 |
| Oct 17, 2022 | $60.55 | $61.93 | $57.13 | $58.91 | -0.29% | 617,700 |
| Oct 10, 2022 | $62.18 | $64.20 | $56.96 | $59.08 | -5.14% | 295,200 |
| Oct 3, 2022 | $60.11 | $64.70 | $59.84 | $62.28 | +4.65% | 297,800 |
| Sep 26, 2022 | $60.23 | $61.74 | $57.43 | $59.51 | -1.60% | 368,600 |
| Sep 19, 2022 | $60.11 | $61.72 | $58.10 | $60.48 | +0.68% | 633,300 |
| Sep 12, 2022 | $63.60 | $64.58 | $57.65 | $60.07 | -5.04% | 465,300 |
| Sep 6, 2022 | $61.57 | $63.49 | $60.14 | $63.26 | +2.74% | 281,100 |
| Aug 29, 2022 | $62.94 | $63.99 | $59.73 | $61.57 | -3.72% | 378,200 |
| Aug 22, 2022 | $66.30 | $67.75 | $63.41 | $63.95 | -4.72% | 236,800 |
| Aug 15, 2022 | $69.49 | $70.60 | $66.74 | $67.12 | -3.54% | 312,400 |
| Aug 8, 2022 | $67.13 | $70.28 | $65.87 | $69.58 | +4.32% | 537,800 |
| Aug 1, 2022 | $67.45 | $68.88 | $64.47 | $66.70 | -1.74% | 410,000 |
| Jul 25, 2022 | $66.36 | $68.57 | $63.95 | $67.88 | +1.80% | 579,800 |
| Jul 18, 2022 | $63.48 | $68.58 | $61.65 | $66.68 | +5.72% | 386,200 |
| Jul 11, 2022 | $63.95 | $65.13 | $60.63 | $63.07 | -1.87% | 581,400 |
| Jul 5, 2022 | $61.04 | $65.06 | $61.04 | $64.27 | +3.49% | 309,400 |
| Jun 27, 2022 | $60.01 | $62.33 | $56.84 | $62.10 | +3.59% | 364,500 |
| Jun 21, 2022 | $53.87 | $60.56 | $53.77 | $59.95 | +11.45% | 809,200 |
| Jun 13, 2022 | $60.52 | $61.78 | $52.67 | $53.79 | -13.83% | 1,077,200 |
| Jun 6, 2022 | $67.97 | $68.08 | $62.31 | $62.42 | -7.11% | 368,400 |
| May 31, 2022 | $67.43 | $67.81 | $66.12 | $67.20 | -1.07% | 244,000 |
| May 23, 2022 | $63.67 | $67.93 | $59.85 | $67.93 | +7.74% | 357,000 |
| May 16, 2022 | $64.29 | $65.48 | $61.04 | $63.05 | -2.25% | 578,500 |
| May 9, 2022 | $64.68 | $67.45 | $60.03 | $64.50 | -2.27% | 664,900 |
| May 2, 2022 | $65.08 | $70.63 | $63.57 | $66.00 | +1.23% | 684,100 |
| Apr 25, 2022 | $64.69 | $68.33 | $64.25 | $65.20 | -0.62% | 500,300 |
| Apr 18, 2022 | $65.66 | $69.59 | $64.40 | $65.61 | +0.32% | 614,000 |
| Apr 11, 2022 | $64.54 | $68.20 | $64.46 | $65.40 | +0.82% | 399,400 |
| Apr 4, 2022 | $70.08 | $70.82 | $62.58 | $64.87 | -6.76% | 1,146,800 |
| Mar 28, 2022 | $69.85 | $72.49 | $68.23 | $69.57 | -0.32% | 656,000 |
| Mar 21, 2022 | $76.26 | $76.26 | $68.88 | $69.79 | -9.03% | 361,700 |
| Mar 14, 2022 | $72.69 | $77.00 | $68.61 | $76.72 | +6.36% | 651,500 |
| Mar 7, 2022 | $74.22 | $74.74 | $68.50 | $72.13 | -3.34% | 387,000 |
| Feb 28, 2022 | $75.14 | $77.39 | $73.59 | $74.62 | -1.98% | 416,800 |
| Feb 22, 2022 | $75.13 | $76.43 | $67.83 | $76.13 | +0.17% | 501,100 |
| Feb 14, 2022 | $75.98 | $77.56 | $74.62 | $76.00 | -0.93% | 464,700 |
| Feb 7, 2022 | $76.49 | $82.12 | $76.15 | $76.71 | +0.91% | 562,100 |
| Jan 31, 2022 | $78.27 | $81.97 | $75.96 | $76.02 | -2.99% | 609,500 |
| Jan 24, 2022 | $78.62 | $83.43 | $75.14 | $78.36 | -1.87% | 699,300 |
| Jan 18, 2022 | $88.61 | $88.61 | $79.12 | $79.85 | -10.97% | 495,300 |
| Jan 10, 2022 | $84.97 | $93.03 | $83.17 | $89.69 | +5.31% | 425,000 |
| Jan 3, 2022 | $96.42 | $96.42 | $85.16 | $85.17 | -10.93% | 441,800 |
| Dec 27, 2021 | $91.77 | $96.10 | $91.45 | $95.62 | +4.08% | 277,100 |
| Dec 20, 2021 | $85.86 | $92.33 | $84.83 | $91.87 | +5.89% | 306,800 |
| Dec 13, 2021 | $94.92 | $94.92 | $85.91 | $86.76 | -7.74% | 559,400 |
| Dec 6, 2021 | $93.00 | $95.81 | $91.69 | $94.04 | +2.63% | 479,800 |
| Nov 29, 2021 | $88.74 | $93.41 | $85.27 | $91.63 | +5.01% | 263,200 |
| Nov 22, 2021 | $91.81 | $92.04 | $86.87 | $87.26 | -4.55% | 200,600 |
| Nov 15, 2021 | $88.72 | $93.49 | $87.53 | $91.42 | +2.80% | 272,100 |
| Nov 8, 2021 | $85.51 | $88.96 | $85.01 | $88.93 | +3.99% | 189,100 |
| Nov 1, 2021 | $82.55 | $85.55 | $81.35 | $85.52 | +4.19% | 261,300 |
| Oct 25, 2021 | $82.37 | $85.13 | $81.35 | $82.08 | -0.47% | 218,200 |
| Oct 18, 2021 | $79.88 | $84.22 | $79.88 | $82.47 | +3.45% | 174,200 |
| Oct 11, 2021 | $77.15 | $81.67 | $76.60 | $79.72 | +3.16% | 321,000 |
| Oct 4, 2021 | $77.41 | $79.05 | $74.99 | $77.28 | -0.18% | 279,000 |
| Sep 27, 2021 | $81.89 | $82.88 | $77.24 | $77.42 | -5.56% | 295,500 |
| Sep 20, 2021 | $83.43 | $83.52 | $79.09 | $81.98 | -2.67% | 332,600 |
| Sep 13, 2021 | $82.99 | $84.43 | $80.34 | $84.23 | +2.20% | 520,000 |
| Sep 7, 2021 | $86.19 | $86.84 | $82.36 | $82.42 | -4.63% | 397,200 |
| Aug 30, 2021 | $88.06 | $89.70 | $85.96 | $86.42 | -2.31% | 181,600 |
| Aug 23, 2021 | $87.20 | $89.11 | $84.11 | $88.46 | +2.30% | 172,300 |
| Aug 16, 2021 | $88.61 | $90.40 | $83.86 | $86.47 | -2.59% | 158,600 |
| Aug 9, 2021 | $85.23 | $89.78 | $84.43 | $88.77 | +4.14% | 225,800 |
| Aug 2, 2021 | $86.85 | $88.51 | $84.93 | $85.24 | -1.29% | 213,600 |
| Jul 26, 2021 | $83.95 | $88.00 | $82.02 | $86.35 | +2.49% | 333,100 |
| Jul 19, 2021 | $77.27 | $84.39 | $76.75 | $84.25 | +7.92% | 214,100 |
| Jul 12, 2021 | $80.37 | $80.37 | $77.60 | $78.07 | -3.05% | 199,900 |
| Jul 6, 2021 | $82.76 | $83.39 | $79.50 | $80.53 | -2.40% | 277,300 |
| Jun 28, 2021 | $78.65 | $83.83 | $78.46 | $82.51 | +5.90% | 476,900 |
| Jun 21, 2021 | $81.45 | $81.45 | $77.80 | $77.91 | -1.17% | 751,700 |
| Jun 14, 2021 | $74.44 | $80.20 | $72.81 | $78.83 | +6.00% | 363,600 |
| Jun 7, 2021 | $75.93 | $76.81 | $72.00 | $74.37 | -2.40% | 299,100 |
| Jun 1, 2021 | $79.37 | $79.37 | $73.36 | $76.20 | -2.69% | 348,600 |
| May 24, 2021 | $75.79 | $79.21 | $75.42 | $78.31 | +3.65% | 300,800 |
| May 17, 2021 | $77.61 | $77.61 | $72.66 | $75.55 | -3.59% | 269,900 |
| May 10, 2021 | $85.34 | $86.22 | $74.85 | $78.36 | -7.05% | 445,400 |
| May 3, 2021 | $81.24 | $84.34 | $80.88 | $84.30 | +4.63% | 319,700 |
| Apr 26, 2021 | $81.48 | $82.92 | $80.33 | $80.57 | -0.04% | 276,700 |
| Apr 19, 2021 | $85.18 | $85.18 | $78.71 | $80.60 | -5.52% | 454,200 |
| Apr 12, 2021 | $85.15 | $85.50 | $82.51 | $85.31 | -0.15% | 224,800 |
| Apr 5, 2021 | $84.30 | $85.66 | $82.37 | $85.44 | +1.96% | 175,000 |
| Mar 29, 2021 | $82.32 | $83.83 | $79.51 | $83.80 | +1.06% | 203,000 |
| Mar 22, 2021 | $77.66 | $83.39 | $75.74 | $82.92 | +7.88% | 233,600 |
| Mar 15, 2021 | $72.34 | $82.56 | $70.69 | $76.86 | +8.18% | 387,100 |
| Mar 8, 2021 | $69.82 | $75.02 | $69.73 | $71.05 | +3.38% | 238,500 |
| Mar 1, 2021 | $66.46 | $69.13 | $62.54 | $68.73 | +3.88% | 258,800 |
| Feb 22, 2021 | $71.47 | $72.02 | $64.55 | $66.16 | -7.79% | 331,500 |
| Feb 16, 2021 | $75.47 | $75.47 | $70.65 | $71.75 | -4.03% | 264,300 |
| Feb 8, 2021 | $73.21 | $76.70 | $73.21 | $74.76 | +2.45% | 443,300 |
| Feb 1, 2021 | $67.64 | $73.31 | $65.72 | $72.97 | +9.01% | 421,900 |
| Jan 25, 2021 | $68.14 | $71.25 | $65.98 | $66.94 | -1.78% | 479,100 |
| Jan 19, 2021 | $62.01 | $68.93 | $61.88 | $68.15 | +10.24% | 461,900 |
| Jan 11, 2021 | $57.67 | $63.99 | $57.61 | $61.82 | +4.51% | 338,900 |
| Jan 4, 2021 | $61.79 | $61.79 | $57.60 | $59.15 | -3.35% | 466,700 |
| Dec 28, 2020 | $64.75 | $64.75 | $61.08 | $61.20 | -5.01% | 146,400 |
| Dec 21, 2020 | $63.90 | $64.55 | $62.40 | $64.43 | -0.46% | 179,800 |
| Dec 14, 2020 | $59.37 | $66.00 | $58.71 | $64.73 | +10.84% | 406,600 |
| Dec 7, 2020 | $59.33 | $61.12 | $57.12 | $58.40 | -1.57% | 296,300 |
| Nov 30, 2020 | $61.90 | $61.90 | $57.02 | $59.33 | -4.15% | 381,600 |
| Nov 23, 2020 | $60.85 | $63.89 | $60.69 | $61.90 | +1.73% | 221,000 |
| Nov 16, 2020 | $62.22 | $62.22 | $60.29 | $60.85 | -0.90% | 418,300 |
| Nov 9, 2020 | $63.04 | $63.04 | $56.15 | $61.40 | +0.62% | 564,500 |
| Nov 2, 2020 | $57.90 | $65.44 | $57.52 | $61.02 | +7.26% | 468,300 |
| Oct 26, 2020 | $62.50 | $62.52 | $56.01 | $56.89 | -10.31% | 432,500 |
| Oct 19, 2020 | $68.81 | $68.81 | $61.66 | $63.43 | -7.55% | 543,300 |
| Oct 12, 2020 | $68.74 | $70.83 | $66.34 | $68.61 | +0.47% | 463,300 |
| Oct 5, 2020 | $67.85 | $69.31 | $64.25 | $68.29 | +0.98% | 558,100 |
| Sep 28, 2020 | $62.36 | $67.89 | $61.73 | $67.63 | +10.80% | 666,200 |
| Sep 21, 2020 | $62.06 | $64.00 | $59.58 | $61.04 | -3.34% | 555,100 |
| Sep 14, 2020 | $62.43 | $63.79 | $59.50 | $63.15 | +2.02% | 968,400 |
| Sep 8, 2020 | $57.86 | $61.91 | $57.12 | $61.90 | +5.90% | 604,100 |
| Aug 31, 2020 | $60.06 | $62.21 | $56.52 | $58.45 | -2.45% | 539,000 |
| Aug 24, 2020 | $63.33 | $63.50 | $59.49 | $59.92 | -4.78% | 612,600 |
| Aug 17, 2020 | $58.00 | $63.00 | $57.93 | $62.93 | +9.06% | 702,900 |
| Aug 10, 2020 | $56.00 | $58.70 | $55.98 | $57.70 | +4.34% | 785,300 |
| Aug 3, 2020 | $54.10 | $55.89 | $54.07 | $55.30 | +2.65% | 640,000 |
| Jul 27, 2020 | $52.08 | $55.43 | $52.08 | $53.87 | +3.16% | 573,700 |
| Jul 20, 2020 | $51.65 | $55.22 | $50.45 | $52.22 | +0.37% | 270,700 |
| Jul 13, 2020 | $48.90 | $53.63 | $46.45 | $52.03 | +6.44% | 611,900 |
| Jul 6, 2020 | $46.21 | $49.75 | $45.62 | $48.88 | +8.82% | 461,900 |
| Jun 29, 2020 | $44.63 | $46.15 | $43.14 | $44.92 | +2.11% | 355,600 |
| Jun 22, 2020 | $44.93 | $47.01 | $42.75 | $43.99 | -2.50% | 686,800 |
| Jun 15, 2020 | $43.35 | $49.55 | $43.35 | $45.12 | +0.38% | 644,600 |
| Jun 8, 2020 | $48.12 | $49.22 | $43.06 | $44.95 | -5.96% | 781,900 |
| Jun 1, 2020 | $45.02 | $48.62 | $44.12 | $47.80 | +6.51% | 657,100 |
| May 26, 2020 | $46.30 | $49.23 | $44.33 | $44.88 | -0.36% | 429,700 |
| May 18, 2020 | $40.27 | $45.20 | $40.27 | $45.04 | +17.54% | 466,700 |
| May 11, 2020 | $39.91 | $40.51 | $34.76 | $38.32 | -5.87% | 316,200 |
| May 4, 2020 | $36.81 | $40.96 | $36.44 | $40.71 | +8.21% | 495,900 |
| Apr 27, 2020 | $32.96 | $40.43 | $32.73 | $37.62 | +15.05% | 505,200 |
| Apr 20, 2020 | $31.72 | $32.98 | $29.18 | $32.70 | -0.15% | 393,900 |
| Apr 13, 2020 | $33.20 | $33.20 | $29.63 | $32.75 | -3.05% | 910,500 |
| Apr 6, 2020 | $26.22 | $36.10 | $26.22 | $33.78 | +35.12% | 869,500 |
| Mar 30, 2020 | $30.39 | $30.59 | $24.43 | $25.00 | -17.27% | 431,300 |
| Mar 23, 2020 | $25.30 | $32.31 | $20.79 | $30.22 | +19.54% | 770,100 |
| Mar 16, 2020 | $31.88 | $31.88 | $18.87 | $25.28 | -29.13% | 1,508,100 |
| Mar 9, 2020 | $45.66 | $46.34 | $32.63 | $35.67 | -27.53% | 1,005,400 |
| Mar 2, 2020 | $48.02 | $52.83 | $47.38 | $49.22 | +2.95% | 524,400 |
| Feb 24, 2020 | $54.67 | $55.31 | $46.68 | $47.81 | -14.03% | 457,100 |
| Feb 18, 2020 | $55.80 | $56.32 | $55.23 | $55.61 | -0.14% | 274,200 |
| Feb 10, 2020 | $54.94 | $56.27 | $54.23 | $55.69 | +2.09% | 339,300 |
| Feb 3, 2020 | $52.70 | $54.78 | $51.72 | $54.55 | +3.89% | 463,600 |
| Jan 27, 2020 | $52.86 | $54.31 | $52.38 | $52.51 | -0.87% | 312,300 |
| Jan 21, 2020 | $50.01 | $54.07 | $50.01 | $52.97 | +4.95% | 307,500 |
| Jan 13, 2020 | $47.67 | $51.11 | $47.67 | $50.47 | +6.23% | 278,300 |
| Jan 6, 2020 | $45.18 | $48.26 | $44.71 | $47.51 | +5.27% | 415,700 |
| Dec 30, 2019 | $44.88 | $45.32 | $44.22 | $45.13 | +0.58% | 210,300 |
| Dec 23, 2019 | $45.37 | $45.42 | $44.26 | $44.87 | -1.06% | 123,800 |
| Dec 16, 2019 | $46.35 | $46.35 | $43.79 | $45.35 | -1.92% | 471,500 |
| Dec 9, 2019 | $46.80 | $47.53 | $45.99 | $46.24 | -1.11% | 214,200 |
| Dec 2, 2019 | $47.25 | $47.89 | $45.86 | $46.76 | -0.87% | 181,800 |
| Nov 25, 2019 | $46.44 | $47.96 | $46.38 | $47.17 | +1.97% | 95,900 |
| Nov 18, 2019 | $46.76 | $47.87 | $46.26 | $46.26 | -1.24% | 149,400 |
| Nov 11, 2019 | $45.74 | $47.55 | $45.61 | $46.84 | +2.45% | 282,200 |
| Nov 4, 2019 | $48.63 | $48.72 | $45.22 | $45.72 | -5.22% | 191,400 |
| Oct 28, 2019 | $49.11 | $49.12 | $45.92 | $48.24 | -1.37% | 309,400 |
| Oct 21, 2019 | $49.07 | $49.66 | $48.25 | $48.91 | -0.08% | 185,700 |
| Oct 14, 2019 | $46.71 | $49.07 | $46.51 | $48.95 | +4.95% | 250,600 |
| Oct 7, 2019 | $47.13 | $47.61 | $46.24 | $46.64 | -1.25% | 261,600 |
| Sep 30, 2019 | $43.56 | $47.38 | $43.51 | $47.23 | +8.65% | 426,500 |
| Sep 23, 2019 | $42.97 | $44.29 | $42.54 | $43.47 | +1.23% | 302,200 |
| Sep 16, 2019 | $42.55 | $43.05 | $41.60 | $42.94 | +1.35% | 495,600 |
| Sep 9, 2019 | $41.13 | $43.64 | $41.12 | $42.37 | +2.96% | 192,600 |
| Sep 3, 2019 | $40.36 | $41.51 | $40.14 | $41.15 | +1.58% | 142,900 |
| Aug 26, 2019 | $40.95 | $40.95 | $39.45 | $40.51 | -0.47% | 225,600 |
| Aug 19, 2019 | $39.35 | $42.00 | $39.30 | $40.70 | +3.91% | 226,700 |
| Aug 12, 2019 | $39.65 | $40.10 | $38.20 | $39.17 | -1.53% | 194,574 |
| Aug 5, 2019 | $37.74 | $40.70 | $37.64 | $39.78 | +3.92% | 260,700 |
| Jul 29, 2019 | $38.11 | $39.35 | $37.69 | $38.28 | +0.95% | 219,300 |
| Jul 22, 2019 | $37.16 | $38.52 | $36.28 | $37.92 | +2.79% | 518,800 |
| Jul 15, 2019 | $38.40 | $38.65 | $36.89 | $36.89 | -3.73% | 344,000 |
| Jul 8, 2019 | $38.37 | $39.10 | $37.85 | $38.32 | -0.98% | 196,400 |
| Jul 1, 2019 | $38.88 | $39.65 | $37.88 | $38.70 | +0.49% | 272,800 |
| Jun 24, 2019 | $41.19 | $43.00 | $37.43 | $38.51 | -6.39% | 469,700 |
| Jun 17, 2019 | $42.92 | $42.92 | $40.40 | $41.14 | -3.45% | 546,200 |
| Jun 10, 2019 | $42.64 | $42.82 | $41.23 | $42.61 | +0.45% | 157,500 |
| Jun 3, 2019 | $39.45 | $42.69 | $39.45 | $42.42 | +7.37% | 185,800 |
| May 28, 2019 | $41.56 | $41.56 | $39.09 | $39.51 | -4.73% | 158,500 |
| May 20, 2019 | $42.19 | $42.55 | $40.79 | $41.47 | -2.38% | 336,100 |
| May 13, 2019 | $41.15 | $43.65 | $40.73 | $42.48 | +2.24% | 259,400 |
| May 6, 2019 | $41.37 | $41.67 | $40.82 | $41.55 | -0.72% | 190,700 |
| Apr 29, 2019 | $41.65 | $42.78 | $41.46 | $41.85 | +0.50% | 231,200 |
| Apr 22, 2019 | $41.63 | $42.45 | $40.47 | $41.64 | -0.62% | 353,900 |
| Apr 15, 2019 | $40.51 | $42.08 | $40.31 | $41.90 | +3.30% | 127,500 |
| Apr 8, 2019 | $41.33 | $41.39 | $39.96 | $40.56 | -1.79% | 117,000 |
| Apr 1, 2019 | $39.20 | $41.48 | $38.41 | $41.30 | +5.57% | 290,200 |
| Mar 25, 2019 | $38.43 | $42.41 | $38.43 | $39.12 | +2.22% | 614,000 |
| Mar 18, 2019 | $38.12 | $38.74 | $35.96 | $38.27 | +0.31% | 282,000 |
| Mar 11, 2019 | $38.27 | $39.17 | $37.90 | $38.15 | -0.31% | 539,100 |
| Mar 4, 2019 | $37.90 | $38.70 | $36.85 | $38.27 | +1.43% | 234,700 |
| Feb 25, 2019 | $40.51 | $40.54 | $37.06 | $37.73 | -6.49% | 195,400 |
| Feb 19, 2019 | $38.90 | $40.40 | $38.78 | $40.35 | +2.62% | 191,100 |
| Feb 11, 2019 | $37.21 | $39.60 | $37.12 | $39.32 | +5.47% | 204,800 |
| Feb 4, 2019 | $38.01 | $38.12 | $36.92 | $37.28 | -1.87% | 307,600 |
| Jan 28, 2019 | $35.66 | $39.22 | $35.01 | $37.99 | +5.76% | 359,100 |
| Jan 22, 2019 | $35.20 | $37.44 | $34.77 | $35.92 | +1.30% | 164,700 |
| Jan 14, 2019 | $36.96 | $37.15 | $35.40 | $35.46 | -4.70% | 177,500 |
| Jan 7, 2019 | $33.68 | $37.98 | $33.57 | $37.21 | +11.84% | 405,400 |
| Dec 31, 2018 | $31.77 | $33.30 | $30.65 | $33.27 | +5.52% | 310,400 |
| Dec 24, 2018 | $30.72 | $32.16 | $29.80 | $31.53 | +1.03% | 397,600 |
| Dec 17, 2018 | $32.29 | $34.30 | $31.20 | $31.21 | -3.49% | 448,200 |
| Dec 10, 2018 | $34.12 | $34.39 | $32.20 | $32.34 | -4.40% | 429,900 |
| Dec 3, 2018 | $34.87 | $35.25 | $32.71 | $33.83 | -2.11% | 347,100 |
| Nov 26, 2018 | $35.02 | $35.69 | $33.82 | $34.56 | -0.89% | 382,300 |
| Nov 19, 2018 | $33.95 | $35.60 | $33.45 | $34.87 | +2.26% | 193,800 |
| Nov 12, 2018 | $34.37 | $34.73 | $31.52 | $34.10 | -1.36% | 302,700 |
| Nov 5, 2018 | $35.88 | $36.83 | $34.14 | $34.57 | -3.65% | 212,600 |
| Oct 29, 2018 | $35.39 | $37.14 | $33.77 | $35.88 | +2.69% | 308,300 |
| Oct 22, 2018 | $34.09 | $35.77 | $32.51 | $34.94 | +2.52% | 743,400 |
| Oct 15, 2018 | $36.19 | $37.15 | $34.06 | $34.08 | -5.83% | 355,200 |
| Oct 8, 2018 | $37.50 | $38.22 | $35.82 | $36.19 | -3.36% | 546,800 |
| Oct 1, 2018 | $38.83 | $39.39 | $36.39 | $37.45 | -2.73% | 812,800 |
| Sep 24, 2018 | $40.35 | $40.35 | $38.45 | $38.50 | -5.06% | 515,800 |
| Sep 17, 2018 | $42.17 | $42.17 | $40.08 | $40.55 | -3.98% | 228,600 |
| Sep 10, 2018 | $41.72 | $42.39 | $40.90 | $42.23 | +3.18% | 362,600 |
| Sep 4, 2018 | $42.17 | $43.27 | $40.93 | $40.93 | -2.96% | 133,100 |
| Aug 27, 2018 | $42.55 | $43.48 | $42.04 | $42.18 | -0.47% | 147,600 |
| Aug 20, 2018 | $41.38 | $44.04 | $41.38 | $42.38 | +2.62% | 113,100 |
| Aug 13, 2018 | $43.78 | $43.78 | $41.00 | $41.30 | -5.94% | 254,100 |
| Aug 6, 2018 | $42.54 | $44.57 | $42.01 | $43.91 | +3.17% | 127,700 |
| Jul 30, 2018 | $42.84 | $43.62 | $41.71 | $42.56 | -0.93% | 164,800 |
| Jul 23, 2018 | $44.87 | $45.45 | $41.92 | $42.96 | -4.32% | 474,500 |
| Jul 16, 2018 | $44.09 | $45.43 | $43.61 | $44.90 | +1.84% | 256,200 |
| Jul 9, 2018 | $43.72 | $44.86 | $43.68 | $44.09 | +1.40% | 238,100 |
| Jul 2, 2018 | $42.36 | $44.05 | $42.08 | $43.48 | +1.85% | 278,900 |
| Jun 25, 2018 | $41.44 | $43.81 | $39.76 | $42.69 | +2.40% | 310,400 |
| Jun 18, 2018 | $41.88 | $42.51 | $40.96 | $41.69 | -1.37% | 551,500 |
| Jun 11, 2018 | $43.13 | $43.71 | $41.35 | $42.27 | -2.06% | 559,800 |
| Jun 4, 2018 | $41.54 | $43.34 | $40.83 | $43.16 | +4.48% | 166,300 |
| May 29, 2018 | $42.93 | $43.42 | $40.85 | $41.31 | -4.13% | 200,500 |
| May 21, 2018 | $42.20 | $43.29 | $40.35 | $43.09 | +2.96% | 310,800 |
| May 14, 2018 | $43.67 | $43.88 | $40.31 | $41.85 | -4.06% | 576,400 |
| May 7, 2018 | $43.23 | $43.97 | $41.82 | $43.62 | +1.37% | 482,700 |
| Apr 30, 2018 | $44.29 | $44.35 | $41.76 | $43.03 | -2.67% | 739,100 |
| Apr 23, 2018 | $44.53 | $44.85 | $42.87 | $44.21 | -0.36% | 425,900 |
| Apr 16, 2018 | $45.97 | $47.20 | $43.74 | $44.37 | -3.44% | 564,500 |
| Apr 9, 2018 | $50.00 | $50.13 | $45.23 | $45.95 | -7.62% | 677,100 |
| Apr 2, 2018 | $47.65 | $52.23 | $44.82 | $49.74 | +4.30% | 588,400 |
| Mar 26, 2018 | $48.00 | $48.58 | $47.30 | $47.69 | +1.23% | 228,900 |
| Mar 19, 2018 | $47.16 | $48.88 | $46.54 | $47.11 | -0.55% | 519,400 |
| Mar 12, 2018 | $47.80 | $49.28 | $46.74 | $47.37 | -0.90% | 344,000 |
| Mar 5, 2018 | $45.56 | $47.83 | $45.55 | $47.80 | +4.41% | 269,700 |
| Feb 26, 2018 | $47.40 | $48.74 | $44.78 | $45.78 | -3.46% | 486,700 |
| Feb 20, 2018 | $48.25 | $48.66 | $46.61 | $47.42 | -2.77% | 481,500 |
| Feb 12, 2018 | $46.93 | $48.99 | $46.26 | $48.77 | +4.30% | 1,099,200 |
| Feb 5, 2018 | $47.48 | $50.32 | $44.99 | $46.76 | -2.46% | 831,600 |
| Jan 29, 2018 | $54.72 | $54.92 | $47.87 | $47.94 | -12.71% | 723,500 |
| Jan 22, 2018 | $58.01 | $58.65 | $54.75 | $54.92 | -5.08% | 594,800 |
| Jan 16, 2018 | $56.10 | $57.89 | $55.22 | $57.86 | +3.62% | 469,600 |
| Jan 8, 2018 | $54.82 | $56.71 | $53.17 | $55.84 | +1.97% | 689,500 |
| Jan 2, 2018 | $52.06 | $54.90 | $51.39 | $54.76 | +5.96% | 498,100 |
| Dec 26, 2017 | $51.00 | $52.16 | $50.90 | $51.68 | +1.49% | 340,400 |
| Dec 18, 2017 | $48.88 | $50.96 | $48.88 | $50.92 | +4.24% | 457,700 |
| Dec 11, 2017 | $50.06 | $50.41 | $48.44 | $48.85 | -2.42% | 758,700 |
| Dec 4, 2017 | $51.31 | $52.16 | $48.97 | $50.06 | -1.26% | 1,000,700 |
| Nov 27, 2017 | $50.49 | $51.99 | $49.72 | $50.70 | +0.16% | 2,621,400 |
| Nov 20, 2017 | $48.81 | $50.90 | $48.61 | $50.62 | +3.90% | 495,800 |
| Nov 13, 2017 | $49.44 | $49.67 | $48.11 | $48.72 | -1.68% | 542,300 |
| Nov 6, 2017 | $47.04 | $50.75 | $46.46 | $49.55 | +5.56% | 486,000 |
| Oct 30, 2017 | $48.90 | $49.32 | $46.51 | $46.94 | -5.40% | 182,800 |
| Oct 23, 2017 | $48.58 | $49.99 | $48.24 | $49.62 | +2.23% | 73,500 |
| Oct 16, 2017 | $47.35 | $48.88 | $46.75 | $48.54 | +3.12% | 53,900 |
| Oct 9, 2017 | $47.54 | $48.11 | $47.07 | $47.07 | -1.03% | 89,000 |
| Oct 2, 2017 | $45.19 | $48.43 | $44.87 | $47.56 | +5.50% | 109,300 |
| Sep 25, 2017 | $42.60 | $45.30 | $42.38 | $45.08 | +5.77% | 120,400 |
| Sep 18, 2017 | $43.38 | $43.93 | $42.39 | $42.62 | -0.63% | 102,100 |
| Sep 11, 2017 | $42.16 | $43.77 | $42.16 | $42.89 | +2.22% | 67,900 |
| Sep 5, 2017 | $43.04 | $43.04 | $41.40 | $41.96 | -2.94% | 73,800 |
| Aug 28, 2017 | $42.38 | $43.40 | $41.83 | $43.23 | +0.68% | 64,200 |
| Aug 21, 2017 | $44.12 | $44.27 | $42.54 | $42.94 | -2.41% | 123,100 |
| Aug 14, 2017 | $45.71 | $46.03 | $43.83 | $44.00 | -2.59% | 81,800 |
| Aug 7, 2017 | $46.55 | $46.89 | $44.94 | $45.17 | -3.44% | 62,600 |
| Jul 31, 2017 | $44.54 | $46.82 | $43.82 | $46.78 | +5.65% | 81,800 |
| Jul 24, 2017 | $44.94 | $45.69 | $44.02 | $44.28 | -2.04% | 78,100 |
| Jul 17, 2017 | $45.86 | $45.86 | $44.45 | $45.20 | -0.94% | 93,200 |
| Jul 10, 2017 | $44.98 | $45.80 | $44.60 | $45.63 | +1.51% | 93,800 |
| Jul 3, 2017 | $45.07 | $45.66 | $43.71 | $44.95 | -0.04% | 67,200 |
| Jun 26, 2017 | $44.18 | $45.40 | $43.96 | $44.97 | +2.58% | 62,000 |
| Jun 19, 2017 | $44.69 | $47.45 | $43.84 | $43.84 | -1.90% | 394,200 |
| Jun 12, 2017 | $43.54 | $46.48 | $43.54 | $44.69 | +2.31% | 132,600 |
| Jun 5, 2017 | $44.30 | $44.75 | $43.68 | $43.68 | -2.22% | 117,300 |
| May 30, 2017 | $43.36 | $44.77 | $42.66 | $44.67 | +3.40% | 94,400 |
| May 22, 2017 | $43.88 | $44.47 | $42.80 | $43.20 | -1.23% | 80,600 |
| May 15, 2017 | $41.89 | $43.85 | $41.89 | $43.74 | +3.80% | 87,700 |
| May 8, 2017 | $41.99 | $42.71 | $41.91 | $42.14 | +0.50% | 201,800 |
| May 1, 2017 | $42.83 | $42.96 | $41.30 | $41.93 | -1.60% | 67,300 |
| Apr 24, 2017 | $43.80 | $43.80 | $41.97 | $42.61 | -1.37% | 87,600 |
| Apr 17, 2017 | $43.30 | $44.14 | $42.67 | $43.20 | +0.28% | 104,800 |
| Apr 10, 2017 | $41.73 | $43.53 | $41.73 | $43.08 | +2.01% | 114,000 |
| Apr 3, 2017 | $41.72 | $42.61 | $41.26 | $42.23 | +1.03% | 233,400 |
| Mar 27, 2017 | $40.01 | $41.85 | $39.87 | $41.80 | +3.54% | 197,600 |
| Mar 20, 2017 | $42.00 | $42.05 | $39.79 | $40.37 | -3.88% | 95,700 |
| Mar 13, 2017 | $42.17 | $42.51 | $40.19 | $42.00 | +0.72% | 212,100 |
| Mar 6, 2017 | $40.11 | $42.66 | $39.88 | $41.70 | +3.71% | 381,100 |
| Feb 27, 2017 | $38.63 | $40.92 | $38.58 | $40.21 | +3.96% | 90,000 |
| Feb 21, 2017 | $37.33 | $38.79 | $37.33 | $38.68 | +2.52% | 85,500 |
| Feb 13, 2017 | $37.94 | $38.00 | $36.83 | $37.73 | -0.58% | 57,100 |
| Feb 6, 2017 | $35.10 | $37.95 | $35.10 | $37.95 | +4.03% | 55,700 |
| Jan 30, 2017 | $36.42 | $36.58 | $35.50 | $36.48 | -0.33% | 91,100 |
| Jan 23, 2017 | $35.65 | $38.17 | $35.18 | $36.60 | +3.39% | 113,000 |
| Jan 17, 2017 | $35.86 | $36.12 | $35.20 | $35.40 | -1.14% | 41,500 |
| Jan 9, 2017 | $34.91 | $36.07 | $34.82 | $35.81 | +1.36% | 105,400 |
| Jan 3, 2017 | $34.20 | $35.82 | $33.94 | $35.33 | +2.41% | 67,200 |
| Dec 27, 2016 | $34.33 | $35.08 | $34.33 | $34.50 | +0.64% | 54,800 |
| Dec 19, 2016 | $35.69 | $35.94 | $34.24 | $34.28 | -1.44% | 118,500 |
| Dec 12, 2016 | $35.65 | $37.17 | $34.52 | $34.78 | -2.93% | 330,600 |
| Dec 5, 2016 | $33.70 | $36.98 | $33.46 | $35.83 | +7.31% | 86,400 |
| Nov 28, 2016 | $35.31 | $35.43 | $33.39 | $33.39 | -5.70% | 89,300 |
| Nov 21, 2016 | $35.00 | $35.60 | $34.45 | $35.41 | +1.46% | 102,600 |
| Nov 14, 2016 | $33.19 | $35.05 | $33.08 | $34.90 | – | 62,200 |
Seasonality
LEN.B 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 | 6.3% | -1.8% | -2.4% | 2.7% | 0.9% | 1.9% | 5.3% | 1.9% | -0.9% | 0.4% | 5.8% | -2.7% |
| Months up | 8 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 6.5% | 5.9% | -21.2% | 5.6% | -0.3% | 0.7% | -8.5% | 1.9% | -2.8% | 6.1% | ||
| 2025 | 0.5% | -8.0% | -5.7% | -4.8% | -2.0% | 3.9% | 2.3% | 18.7% | -5.7% | -1.2% | 4.7% | -23.0% |
| 2024 | 3.9% | 6.2% | 4.6% | -8.6% | 4.2% | -4.7% | 18.8% | 2.3% | 2.4% | -7.0% | 2.8% | -19.8% |
| 2023 | 16.0% | -5.4% | 9.4% | 10.0% | -3.3% | 19.5% | 2.0% | -7.2% | -4.2% | -3.2% | 16.4% | 16.8% |
| 2022 | -15.2% | -6.5% | -9.5% | -4.1% | 3.0% | -12.6% | 16.3% | -9.1% | -3.5% | 10.3% | 11.3% | 3.0% |
| 2021 | 9.8% | -1.2% | 24.5% | -1.9% | -2.8% | 4.0% | 6.3% | 1.4% | -11.3% | 6.1% | 4.5% | 11.5% |
| 2020 | 17.8% | -9.0% | -39.5% | 32.4% | 17.6% | 2.7% | 17.2% | 10.1% | 10.7% | -13.0% | 6.7% | 0.8% |
| 2019 | 21.8% | 0.9% | 1.7% | 6.7% | -5.3% | -2.5% | -1.2% | 6.6% | 9.5% | 6.1% | 0.3% | -5.2% |
| 2018 | -1.9% | -10.4% | 5.1% | -10.4% | -3.1% | 3.2% | 1.3% | -2.4% | -8.7% | -7.0% | -3.4% | -9.3% |
| 2017 | 4.3% | 9.3% | 6.3% | 2.0% | 0.8% | 4.8% | -1.0% | -3.2% | 4.8% | 6.5% | 9.2% | 0.7% |