Lument Finance Trust, Inc. (LFT) stock
LFTNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as LFT.PA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 13, 2026Score 10/3050% below fair value
$3.87−0.03 (-0.77%)
Close on Oct 30, 2026Market cap $203.12MP/E –Yield 5.68%
Price history
Lument Finance Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$3.87
-0.77% on the day
52-week range
$3.85 – $16.45
-76.5% from the high
Change over 52 weeks
-75.0%
From $15.50 on Oct 30, 2025
Average volume
29,293
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $4.17 | $4.29 | $3.85 | $3.87 | -8.94% | 86,772 |
| Oct 19, 2026 | $4.40 | $4.45 | $4.14 | $4.25 | -3.41% | 74,049 |
| Oct 12, 2026 | $5.14 | $5.18 | $4.35 | $4.40 | -14.89% | 124,626 |
| Oct 5, 2026 | $4.96 | $5.23 | $4.56 | $5.17 | +2.99% | 162,527 |
| Sep 28, 2026 | $5.19 | $5.83 | $4.96 | $5.02 | -3.28% | 248,952 |
| Sep 21, 2026 | $6.24 | $6.31 | $5.15 | $5.19 | -21.00% | 209,780 |
| Sep 14, 2026 | $6.68 | $6.72 | $6.40 | $6.57 | -1.35% | 94,243 |
| Sep 8, 2026 | $7.13 | $7.15 | $6.45 | $6.66 | -7.62% | 79,583 |
| Aug 31, 2026 | $7.47 | $7.49 | $7.03 | $7.21 | -2.82% | 35,137 |
| Aug 24, 2026 | $6.60 | $7.68 | $6.60 | $7.42 | +11.36% | 79,601 |
| Aug 17, 2026 | $6.50 | $6.99 | $5.80 | $6.66 | +0.97% | 148,332 |
| Aug 10, 2026 | $7.15 | $7.15 | $6.24 | $6.60 | -5.35% | 78,301 |
| Aug 3, 2026 | $6.70 | $7.11 | $6.40 | $6.97 | +5.62% | 128,537 |
| Jul 27, 2026 | $8.00 | $8.20 | $6.54 | $6.60 | -17.48% | 189,293 |
| Jul 20, 2026 | $9.11 | $9.39 | $7.92 | $8.00 | -13.56% | 123,754 |
| Jul 13, 2026 | $9.30 | $10.25 | $9.11 | $9.25 | -2.00% | 101,862 |
| Jul 6, 2026 | $9.90 | $9.95 | $9.10 | $9.44 | -3.66% | 44,920 |
| Jun 29, 2026 | $10.50 | $10.58 | $9.20 | $9.80 | -2.97% | 141,215 |
| Jun 22, 2026 | $10.00 | $11.00 | $10.00 | $10.10 | +1.00% | 539,086 |
| Jun 15, 2026 | $10.60 | $10.70 | $10.00 | $10.00 | -7.41% | 100,012 |
| Jun 8, 2026 | $10.50 | $10.80 | $10.00 | $10.80 | +5.88% | 65,281 |
| Jun 1, 2026 | $10.40 | $10.80 | $10.20 | $10.20 | -2.86% | 59,488 |
| May 26, 2026 | $11.20 | $11.20 | $10.20 | $10.50 | -5.41% | 115,930 |
| May 18, 2026 | $10.70 | $11.50 | $10.60 | $11.10 | +3.74% | 74,769 |
| May 11, 2026 | $12.00 | $12.00 | $10.40 | $10.70 | -9.32% | 85,450 |
| May 4, 2026 | $11.70 | $11.90 | $11.50 | $11.80 | -0.84% | 61,320 |
| Apr 27, 2026 | $13.00 | $13.00 | $11.50 | $11.90 | -8.46% | 88,530 |
| Apr 20, 2026 | $13.20 | $13.80 | $12.60 | $13.00 | -1.52% | 39,565 |
| Apr 13, 2026 | $12.90 | $13.40 | $12.60 | $13.20 | +3.12% | 39,710 |
| Apr 6, 2026 | $12.10 | $13.20 | $12.10 | $12.80 | +4.07% | 44,510 |
| Mar 30, 2026 | $12.70 | $13.30 | $12.00 | $12.30 | +1.65% | 65,734 |
| Mar 23, 2026 | $13.30 | $13.80 | $11.80 | $12.10 | -8.33% | 93,734 |
| Mar 16, 2026 | $14.30 | $14.60 | $12.20 | $13.20 | -7.69% | 127,834 |
| Mar 9, 2026 | $13.60 | $14.40 | $13.10 | $14.30 | +4.38% | 80,368 |
| Mar 2, 2026 | $13.20 | $14.20 | $13.20 | $13.70 | -0.72% | 48,725 |
| Feb 23, 2026 | $13.20 | $13.80 | $13.00 | $13.80 | +4.55% | 58,490 |
| Feb 17, 2026 | $13.10 | $14.00 | $12.60 | $13.20 | -0.75% | 97,004 |
| Feb 9, 2026 | $13.70 | $14.00 | $12.80 | $13.30 | -1.48% | 88,694 |
| Feb 2, 2026 | $13.40 | $14.50 | $13.10 | $13.50 | +0.75% | 114,120 |
| Jan 26, 2026 | $13.70 | $14.50 | $13.30 | $13.40 | -2.19% | 95,021 |
| Jan 20, 2026 | $14.10 | $14.61 | $13.70 | $13.70 | -5.52% | 60,502 |
| Jan 12, 2026 | $14.40 | $15.00 | $14.00 | $14.50 | +1.40% | 122,763 |
| Jan 5, 2026 | $13.70 | $14.80 | $13.00 | $14.30 | +4.38% | 166,361 |
| Dec 29, 2025 | $14.40 | $14.70 | $13.70 | $13.70 | -6.16% | 99,839 |
| Dec 22, 2025 | $14.80 | $15.00 | $14.20 | $14.60 | -0.68% | 86,124 |
| Dec 15, 2025 | $14.70 | $15.50 | $14.30 | $14.70 | -3.29% | 124,313 |
| Dec 8, 2025 | $15.20 | $16.45 | $14.05 | $15.20 | +2.01% | 160,546 |
| Dec 1, 2025 | $16.30 | $16.40 | $14.70 | $14.90 | -8.59% | 101,518 |
| Nov 24, 2025 | $15.10 | $16.40 | $14.90 | $16.30 | +7.24% | 88,897 |
| Nov 17, 2025 | $14.70 | $15.60 | $14.20 | $15.20 | +2.01% | 91,298 |
| Nov 10, 2025 | $15.20 | $15.60 | $14.60 | $14.90 | -1.97% | 114,286 |
| Nov 3, 2025 | $15.80 | $15.80 | $15.00 | $15.20 | -2.56% | 91,852 |
| Oct 27, 2025 | $17.30 | $17.50 | $14.95 | $15.60 | -8.77% | 163,899 |
| Oct 20, 2025 | $17.80 | $18.20 | $17.00 | $17.10 | -3.93% | 60,034 |
| Oct 13, 2025 | $17.60 | $18.75 | $17.50 | $17.80 | +1.14% | 67,109 |
| Oct 6, 2025 | $19.00 | $19.30 | $17.60 | $17.60 | -8.33% | 102,210 |
| Sep 29, 2025 | $21.10 | $21.10 | $19.00 | $19.20 | -9.43% | 83,144 |
| Sep 22, 2025 | $22.00 | $22.00 | $20.70 | $21.20 | -3.64% | 70,777 |
| Sep 15, 2025 | $23.10 | $23.10 | $21.20 | $22.00 | -5.17% | 127,861 |
| Sep 8, 2025 | $23.70 | $23.70 | $23.02 | $23.20 | -0.43% | 38,849 |
| Sep 2, 2025 | $22.40 | $23.60 | $22.20 | $23.30 | +4.02% | 49,149 |
| Aug 25, 2025 | $22.00 | $22.50 | $20.50 | $22.40 | +0.45% | 61,074 |
| Aug 18, 2025 | $21.60 | $22.35 | $20.90 | $22.30 | +4.21% | 65,530 |
| Aug 11, 2025 | $23.10 | $23.10 | $20.80 | $21.40 | -7.36% | 97,112 |
| Aug 4, 2025 | $21.70 | $23.30 | $21.40 | $23.10 | +7.44% | 57,294 |
| Jul 28, 2025 | $22.90 | $23.00 | $21.40 | $21.50 | -6.11% | 94,075 |
| Jul 21, 2025 | $21.70 | $24.45 | $21.70 | $22.90 | +5.05% | 116,133 |
| Jul 14, 2025 | $20.90 | $21.95 | $20.90 | $21.80 | +4.31% | 91,548 |
| Jul 7, 2025 | $21.90 | $21.99 | $20.60 | $20.90 | -4.57% | 89,165 |
| Jun 30, 2025 | $22.90 | $22.90 | $20.50 | $21.90 | -4.78% | 119,452 |
| Jun 23, 2025 | $24.20 | $24.25 | $22.20 | $23.00 | -6.12% | 595,047 |
| Jun 16, 2025 | $26.00 | $26.30 | $24.40 | $24.50 | -5.41% | 46,183 |
| Jun 9, 2025 | $25.50 | $26.45 | $25.20 | $25.90 | +1.17% | 44,474 |
| Jun 2, 2025 | $25.10 | $26.30 | $24.60 | $25.60 | +2.81% | 55,607 |
| May 26, 2025 | $2.39 | $25.30 | $2.35 | $24.90 | +2.05% | 163,437 |
| May 19, 2025 | $24.30 | $25.50 | $23.50 | $24.40 | -1.21% | 51,091 |
| May 12, 2025 | $26.40 | $26.40 | $23.50 | $24.70 | -6.79% | 93,733 |
| May 5, 2025 | $26.90 | $26.90 | $26.00 | $26.50 | -1.85% | 27,902 |
| Apr 28, 2025 | $26.70 | $27.00 | $26.10 | $27.00 | +0.75% | 46,368 |
| Apr 21, 2025 | $26.30 | $27.10 | $25.50 | $26.80 | +1.90% | 65,152 |
| Apr 14, 2025 | $24.00 | $26.40 | $24.00 | $26.30 | +10.50% | 50,228 |
| Apr 7, 2025 | $24.30 | $25.10 | $22.20 | $23.80 | -5.56% | 100,253 |
| Mar 31, 2025 | $26.00 | $26.60 | $24.33 | $25.20 | -5.97% | 68,597 |
| Mar 24, 2025 | $28.30 | $28.40 | $26.50 | $26.80 | -5.30% | 61,992 |
| Mar 17, 2025 | $27.60 | $28.30 | $27.10 | $28.30 | +2.91% | 67,246 |
| Mar 10, 2025 | $27.50 | $27.57 | $26.25 | $27.50 | 0.00% | 29,300 |
| Mar 3, 2025 | $28.00 | $28.00 | $26.51 | $27.50 | -1.43% | 38,712 |
| Feb 24, 2025 | $26.90 | $27.90 | $26.90 | $27.90 | +2.20% | 33,388 |
| Feb 18, 2025 | $27.30 | $27.50 | $26.80 | $27.30 | +0.37% | 32,127 |
| Feb 10, 2025 | $27.10 | $27.40 | $26.70 | $27.20 | +0.37% | 39,730 |
| Feb 3, 2025 | $26.10 | $27.30 | $26.00 | $27.10 | +1.88% | 56,535 |
| Jan 27, 2025 | $26.10 | $26.60 | $25.60 | $26.60 | +2.31% | 29,906 |
| Jan 21, 2025 | $25.70 | $26.70 | $25.50 | $26.00 | +0.78% | 34,081 |
| Jan 13, 2025 | $24.50 | $26.40 | $23.90 | $25.80 | +6.61% | 58,275 |
| Jan 6, 2025 | $25.80 | $25.90 | $24.02 | $24.20 | -6.92% | 70,245 |
| Dec 30, 2024 | $27.40 | $27.51 | $25.15 | $26.00 | -5.80% | 88,606 |
| Dec 23, 2024 | $27.50 | $27.60 | $26.11 | $27.60 | +0.36% | 66,153 |
| Dec 16, 2024 | $26.90 | $27.90 | $26.10 | $27.50 | +2.61% | 111,147 |
| Dec 9, 2024 | $26.20 | $27.00 | $25.70 | $26.80 | +3.08% | 56,075 |
| Dec 2, 2024 | $26.00 | $26.40 | $25.50 | $26.00 | -1.52% | 56,421 |
| Nov 25, 2024 | $25.60 | $26.40 | $25.40 | $26.40 | +2.72% | 31,533 |
| Nov 18, 2024 | $25.40 | $25.83 | $24.70 | $25.70 | +1.98% | 32,843 |
| Nov 11, 2024 | $26.00 | $26.00 | $23.20 | $25.20 | -2.70% | 67,537 |
| Nov 4, 2024 | $24.50 | $25.90 | $24.20 | $25.90 | +5.71% | 36,394 |
| Oct 28, 2024 | $25.50 | $25.50 | $24.23 | $24.50 | -4.30% | 23,744 |
| Oct 21, 2024 | $26.10 | $26.10 | $24.80 | $25.60 | -1.16% | 22,265 |
| Oct 14, 2024 | $24.40 | $26.20 | $24.30 | $25.90 | +6.58% | 46,673 |
| Oct 7, 2024 | $24.80 | $25.00 | $23.80 | $24.30 | -2.02% | 39,113 |
| Sep 30, 2024 | $25.60 | $25.80 | $24.40 | $24.80 | -4.98% | 36,766 |
| Sep 23, 2024 | $26.70 | $26.70 | $25.70 | $26.10 | -1.51% | 40,431 |
| Sep 16, 2024 | $26.50 | $26.50 | $25.40 | $26.50 | +1.15% | 63,583 |
| Sep 9, 2024 | $25.00 | $26.70 | $24.20 | $26.20 | +5.22% | 50,534 |
| Sep 3, 2024 | $24.40 | $24.96 | $24.10 | $24.90 | +1.22% | 26,714 |
| Aug 26, 2024 | $24.50 | $25.70 | $24.40 | $24.60 | -1.60% | 33,111 |
| Aug 19, 2024 | $25.50 | $25.50 | $23.85 | $25.00 | -2.72% | 49,202 |
| Aug 12, 2024 | $26.00 | $26.10 | $22.90 | $25.70 | +0.39% | 69,921 |
| Aug 5, 2024 | $25.00 | $26.00 | $23.60 | $25.60 | +1.99% | 38,181 |
| Jul 29, 2024 | $26.90 | $27.50 | $25.10 | $25.10 | -6.69% | 40,670 |
| Jul 22, 2024 | $26.10 | $26.90 | $25.00 | $26.90 | +4.26% | 70,499 |
| Jul 15, 2024 | $25.00 | $26.40 | $24.45 | $25.80 | +4.88% | 71,798 |
| Jul 8, 2024 | $24.60 | $24.99 | $23.90 | $24.60 | +0.41% | 58,782 |
| Jul 1, 2024 | $24.00 | $24.80 | $22.40 | $24.50 | +2.08% | 71,142 |
| Jun 24, 2024 | $25.20 | $26.00 | $23.90 | $24.00 | -4.76% | 82,097 |
| Jun 17, 2024 | $25.50 | $25.80 | $24.80 | $25.20 | 0.00% | 67,467 |
| Jun 10, 2024 | $25.00 | $25.50 | $24.60 | $25.20 | +0.80% | 60,285 |
| Jun 3, 2024 | $25.80 | $26.00 | $24.50 | $25.00 | 0.00% | 62,171 |
| May 28, 2024 | $25.20 | $25.90 | $25.00 | $25.00 | +0.81% | 26,419 |
| May 20, 2024 | $25.50 | $25.80 | $24.55 | $24.80 | 0.00% | 66,641 |
| May 13, 2024 | $23.70 | $25.20 | $23.10 | $24.80 | +4.64% | 55,417 |
| May 6, 2024 | $23.40 | $24.10 | $22.40 | $23.70 | +3.04% | 44,142 |
| Apr 29, 2024 | $23.60 | $23.80 | $22.20 | $23.00 | -2.95% | 38,122 |
| Apr 22, 2024 | $23.80 | $23.80 | $22.80 | $23.70 | -0.42% | 16,231 |
| Apr 15, 2024 | $23.50 | $25.40 | $22.50 | $23.80 | 0.00% | 29,446 |
| Apr 8, 2024 | $24.30 | $24.60 | $23.50 | $23.80 | -1.65% | 19,508 |
| Apr 1, 2024 | $24.80 | $25.60 | $24.00 | $24.20 | -2.81% | 41,922 |
| Mar 25, 2024 | $24.80 | $25.60 | $24.60 | $24.90 | +0.40% | 72,953 |
| Mar 18, 2024 | $21.90 | $24.80 | $21.60 | $24.80 | +12.22% | 69,235 |
| Mar 11, 2024 | $23.00 | $23.40 | $22.00 | $22.10 | -2.64% | 25,656 |
| Mar 4, 2024 | $22.50 | $22.90 | $22.10 | $22.70 | +0.44% | 28,203 |
| Feb 26, 2024 | $23.50 | $23.90 | $22.50 | $22.60 | -3.42% | 26,110 |
| Feb 20, 2024 | $22.30 | $23.50 | $22.00 | $23.40 | +4.93% | 21,264 |
| Feb 12, 2024 | $21.80 | $22.60 | $21.60 | $22.30 | +1.36% | 23,450 |
| Feb 5, 2024 | $23.90 | $24.30 | $21.60 | $22.00 | -7.17% | 29,594 |
| Jan 29, 2024 | $25.40 | $25.40 | $23.50 | $23.70 | -6.69% | 31,711 |
| Jan 22, 2024 | $24.90 | $25.40 | $24.50 | $25.40 | +1.60% | 33,754 |
| Jan 16, 2024 | $24.70 | $25.00 | $23.80 | $25.00 | 0.00% | 35,673 |
| Jan 8, 2024 | $24.50 | $25.30 | $24.00 | $25.00 | +3.73% | 30,396 |
| Jan 2, 2024 | $23.50 | $24.60 | $22.80 | $24.10 | +3.43% | 27,119 |
| Dec 26, 2023 | $23.10 | $24.50 | $22.80 | $23.30 | +0.87% | 41,233 |
| Dec 18, 2023 | $21.70 | $23.20 | $21.50 | $23.10 | +5.00% | 56,253 |
| Dec 11, 2023 | $21.60 | $22.10 | $20.80 | $22.00 | +1.85% | 72,374 |
| Dec 4, 2023 | $21.10 | $21.90 | $20.50 | $21.60 | +1.41% | 28,611 |
| Nov 27, 2023 | $20.70 | $21.60 | $20.30 | $21.30 | +2.40% | 18,982 |
| Nov 20, 2023 | $20.70 | $21.00 | $20.00 | $20.80 | +0.48% | 12,617 |
| Nov 13, 2023 | $19.80 | $20.90 | $19.62 | $20.70 | +4.02% | 33,603 |
| Nov 6, 2023 | $19.40 | $20.60 | $19.31 | $19.90 | +3.11% | 12,080 |
| Oct 30, 2023 | $19.50 | $20.00 | $19.10 | $19.30 | -1.53% | 15,221 |
| Oct 23, 2023 | $20.50 | $20.50 | $19.50 | $19.60 | -2.97% | 11,495 |
| Oct 16, 2023 | $21.00 | $22.20 | $20.00 | $20.20 | -1.46% | 23,239 |
| Oct 9, 2023 | $20.20 | $21.50 | $20.12 | $20.50 | -0.49% | 12,669 |
| Oct 2, 2023 | $20.60 | $20.90 | $19.80 | $20.60 | -0.96% | 14,415 |
| Sep 25, 2023 | $23.40 | $23.90 | $20.00 | $20.80 | -10.73% | 17,737 |
| Sep 18, 2023 | $22.50 | $23.40 | $21.70 | $23.30 | +3.56% | 23,901 |
| Sep 11, 2023 | $21.50 | $22.50 | $20.90 | $22.50 | +5.14% | 14,177 |
| Sep 5, 2023 | $21.60 | $21.70 | $21.00 | $21.40 | 0.00% | 5,621 |
| Aug 28, 2023 | $20.80 | $22.00 | $20.80 | $21.40 | +1.90% | 8,982 |
| Aug 21, 2023 | $20.80 | $21.30 | $20.50 | $21.00 | -1.41% | 15,036 |
| Aug 14, 2023 | $21.80 | $21.80 | $20.50 | $21.30 | -1.39% | 11,564 |
| Aug 7, 2023 | $21.30 | $22.20 | $20.10 | $21.60 | +1.41% | 24,860 |
| Jul 31, 2023 | $21.90 | $22.20 | $20.90 | $21.30 | -2.29% | 11,110 |
| Jul 24, 2023 | $20.30 | $22.20 | $20.10 | $21.80 | +7.39% | 25,257 |
| Jul 17, 2023 | $19.70 | $21.30 | $19.42 | $20.30 | +5.73% | 29,408 |
| Jul 10, 2023 | $19.00 | $19.90 | $18.20 | $19.20 | +1.59% | 19,660 |
| Jul 3, 2023 | $18.60 | $19.00 | $18.10 | $18.90 | -0.53% | 12,036 |
| Jun 26, 2023 | $19.50 | $19.60 | $18.67 | $19.00 | -2.56% | 19,671 |
| Jun 20, 2023 | $19.40 | $19.70 | $18.90 | $19.50 | +1.04% | 13,831 |
| Jun 12, 2023 | $18.70 | $19.50 | $18.70 | $19.30 | +3.21% | 14,490 |
| Jun 5, 2023 | $18.80 | $19.40 | $18.50 | $18.70 | +0.54% | 14,941 |
| May 30, 2023 | $18.40 | $18.60 | $18.30 | $18.60 | +1.64% | 12,711 |
| May 22, 2023 | $18.50 | $19.00 | $17.40 | $18.30 | 0.00% | 15,906 |
| May 15, 2023 | $17.00 | $18.50 | $16.60 | $18.30 | +7.02% | 17,840 |
| May 8, 2023 | $16.10 | $17.50 | $16.10 | $17.10 | +6.21% | 12,075 |
| May 1, 2023 | $18.70 | $18.80 | $15.30 | $16.10 | -12.50% | 58,417 |
| Apr 24, 2023 | $20.20 | $20.20 | $17.90 | $18.40 | -8.00% | 20,779 |
| Apr 17, 2023 | $19.50 | $20.00 | $18.90 | $20.00 | +4.17% | 25,013 |
| Apr 10, 2023 | $19.60 | $19.90 | $18.60 | $19.20 | -3.03% | 20,225 |
| Apr 3, 2023 | $20.40 | $20.45 | $19.40 | $19.80 | -1.98% | 11,093 |
| Mar 27, 2023 | $20.20 | $20.65 | $18.80 | $20.20 | +1.00% | 16,676 |
| Mar 20, 2023 | $19.80 | $20.50 | $19.00 | $20.00 | +3.09% | 17,335 |
| Mar 13, 2023 | $20.00 | $20.10 | $18.41 | $19.40 | -3.00% | 19,933 |
| Mar 6, 2023 | $21.50 | $21.90 | $19.71 | $20.00 | -5.66% | 20,378 |
| Feb 27, 2023 | $21.00 | $21.20 | $20.60 | $21.20 | +0.95% | 8,151 |
| Feb 21, 2023 | $21.70 | $22.00 | $20.60 | $21.00 | -3.67% | 7,935 |
| Feb 13, 2023 | $22.50 | $22.80 | $20.60 | $21.80 | -2.68% | 23,156 |
| Feb 6, 2023 | $22.70 | $23.40 | $22.30 | $22.40 | -0.44% | 23,466 |
| Jan 30, 2023 | $21.50 | $23.10 | $21.50 | $22.50 | +2.27% | 23,670 |
| Jan 23, 2023 | $21.20 | $22.20 | $20.97 | $22.00 | +4.27% | 23,544 |
| Jan 17, 2023 | $20.30 | $22.00 | $20.00 | $21.10 | +4.98% | 30,442 |
| Jan 9, 2023 | $19.10 | $20.30 | $18.60 | $20.10 | +5.79% | 27,302 |
| Jan 3, 2023 | $19.00 | $19.18 | $18.50 | $19.00 | 0.00% | 16,374 |
| Dec 27, 2022 | $19.20 | $19.50 | $18.50 | $19.00 | -0.52% | 27,180 |
| Dec 19, 2022 | $19.50 | $19.50 | $18.50 | $19.10 | +2.69% | 35,083 |
| Dec 12, 2022 | $19.30 | $19.49 | $18.40 | $18.60 | -2.62% | 29,902 |
| Dec 5, 2022 | $19.30 | $19.70 | $19.10 | $19.10 | -2.05% | 17,870 |
| Nov 28, 2022 | $19.90 | $20.00 | $19.40 | $19.50 | -1.52% | 33,931 |
| Nov 21, 2022 | $19.70 | $20.00 | $19.55 | $19.80 | 0.00% | 25,215 |
| Nov 14, 2022 | $19.70 | $20.30 | $19.20 | $19.80 | -1.49% | 38,224 |
| Nov 7, 2022 | $22.10 | $22.10 | $20.00 | $20.10 | -6.94% | 53,339 |
| Oct 31, 2022 | $22.10 | $22.60 | $21.50 | $21.60 | -3.57% | 26,367 |
| Oct 24, 2022 | $23.80 | $24.20 | $22.14 | $22.40 | -4.68% | 35,319 |
| Oct 17, 2022 | $22.40 | $24.70 | $22.02 | $23.50 | +13.53% | 52,760 |
| Oct 10, 2022 | $21.00 | $21.10 | $20.30 | $20.70 | 0.00% | 30,341 |
| Oct 3, 2022 | $21.60 | $21.80 | $20.70 | $20.70 | -4.17% | 25,190 |
| Sep 26, 2022 | $22.50 | $23.20 | $21.40 | $21.60 | -4.85% | 48,055 |
| Sep 19, 2022 | $24.11 | $24.40 | $22.20 | $22.70 | -6.58% | 29,675 |
| Sep 12, 2022 | $24.20 | $25.10 | $23.00 | $24.30 | -2.02% | 38,446 |
| Sep 6, 2022 | $25.10 | $25.15 | $24.10 | $24.80 | 0.00% | 13,698 |
| Aug 29, 2022 | $25.70 | $26.20 | $24.50 | $24.80 | -4.98% | 13,430 |
| Aug 22, 2022 | $25.50 | $26.30 | $25.50 | $26.10 | +0.38% | 11,783 |
| Aug 15, 2022 | $25.40 | $26.50 | $25.30 | $26.00 | +1.56% | 21,289 |
| Aug 8, 2022 | $26.00 | $26.20 | $24.20 | $25.60 | 0.00% | 19,398 |
| Aug 1, 2022 | $26.70 | $27.16 | $24.70 | $25.60 | -4.48% | 20,452 |
| Jul 25, 2022 | $26.20 | $27.20 | $26.10 | $26.80 | +2.10% | 12,649 |
| Jul 18, 2022 | $24.40 | $26.80 | $23.85 | $26.25 | +9.83% | 16,084 |
| Jul 11, 2022 | $24.10 | $24.71 | $23.20 | $23.90 | -2.85% | 15,027 |
| Jul 5, 2022 | $23.50 | $25.10 | $23.50 | $24.60 | +2.50% | 16,804 |
| Jun 27, 2022 | $25.80 | $25.80 | $23.55 | $24.00 | -6.98% | 22,770 |
| Jun 21, 2022 | $23.70 | $25.80 | $23.10 | $25.80 | +8.40% | 21,715 |
| Jun 13, 2022 | $26.20 | $26.20 | $22.50 | $23.80 | -9.16% | 93,221 |
| Jun 6, 2022 | $27.00 | $27.05 | $25.90 | $26.20 | -2.96% | 17,809 |
| May 31, 2022 | $25.30 | $27.00 | $25.30 | $27.00 | +6.30% | 21,693 |
| May 23, 2022 | $25.40 | $26.00 | $24.50 | $25.40 | +0.79% | 54,893 |
| May 16, 2022 | $25.30 | $26.40 | $24.70 | $25.20 | +0.80% | 51,338 |
| May 9, 2022 | $26.30 | $26.80 | $23.10 | $25.00 | -5.66% | 98,440 |
| May 2, 2022 | $26.90 | $26.90 | $25.33 | $26.50 | 0.00% | 63,687 |
| Apr 25, 2022 | $26.90 | $27.10 | $26.10 | $26.50 | -2.57% | 42,134 |
| Apr 18, 2022 | $27.10 | $27.70 | $26.90 | $27.20 | +1.12% | 58,069 |
| Apr 11, 2022 | $27.00 | $27.70 | $26.60 | $26.90 | 0.00% | 39,309 |
| Apr 4, 2022 | $27.60 | $27.88 | $26.50 | $26.90 | -1.47% | 52,546 |
| Mar 28, 2022 | $28.90 | $29.00 | $27.10 | $27.30 | -4.88% | 74,973 |
| Mar 21, 2022 | $27.80 | $29.50 | $27.60 | $28.70 | +3.99% | 98,028 |
| Mar 14, 2022 | $32.30 | $32.30 | $27.60 | $27.60 | -13.75% | 146,225 |
| Mar 7, 2022 | $30.30 | $32.50 | $30.00 | $32.00 | +5.61% | 64,640 |
| Feb 28, 2022 | $30.70 | $30.80 | $29.60 | $30.30 | -1.30% | 42,040 |
| Feb 22, 2022 | $31.50 | $31.60 | $29.50 | $30.70 | -3.15% | 60,678 |
| Feb 14, 2022 | $31.00 | $31.80 | $30.65 | $31.70 | +2.92% | 67,458 |
| Feb 7, 2022 | $31.20 | $31.50 | $30.70 | $30.80 | -0.96% | 109,135 |
| Jan 31, 2022 | $31.60 | $32.12 | $30.90 | $31.10 | -0.32% | 75,476 |
| Jan 24, 2022 | $32.00 | $32.80 | $30.70 | $31.20 | -0.95% | 50,158 |
| Jan 18, 2022 | $33.50 | $33.90 | $31.20 | $31.50 | -5.41% | 71,443 |
| Jan 10, 2022 | $36.50 | $37.50 | $32.09 | $33.30 | -9.51% | 192,737 |
| Jan 3, 2022 | $38.40 | $39.60 | $36.60 | $36.80 | -4.17% | 97,461 |
| Dec 27, 2021 | $39.90 | $40.40 | $38.30 | $38.40 | -3.27% | 21,860 |
| Dec 20, 2021 | $38.30 | $39.90 | $36.90 | $39.70 | +4.20% | 34,898 |
| Dec 13, 2021 | $38.00 | $38.30 | $36.70 | $38.10 | +0.79% | 20,978 |
| Dec 6, 2021 | $38.00 | $38.21 | $36.70 | $37.80 | +0.80% | 24,657 |
| Nov 29, 2021 | $38.30 | $38.80 | $37.30 | $37.50 | -2.60% | 25,436 |
| Nov 22, 2021 | $38.20 | $39.90 | $38.20 | $38.50 | +0.52% | 15,019 |
| Nov 15, 2021 | $39.80 | $39.80 | $37.60 | $38.30 | -3.04% | 38,075 |
| Nov 8, 2021 | $39.50 | $40.50 | $39.00 | $39.50 | 0.00% | 32,047 |
| Nov 1, 2021 | $40.30 | $40.34 | $38.70 | $39.50 | -1.25% | 36,730 |
| Oct 25, 2021 | $40.70 | $40.70 | $39.70 | $40.00 | -1.23% | 30,946 |
| Oct 18, 2021 | $40.40 | $41.00 | $40.00 | $40.50 | +0.75% | 24,722 |
| Oct 11, 2021 | $40.60 | $41.00 | $39.60 | $40.20 | +0.50% | 21,129 |
| Oct 4, 2021 | $40.00 | $40.67 | $39.70 | $40.00 | +0.76% | 16,346 |
| Sep 27, 2021 | $41.50 | $41.85 | $39.50 | $39.70 | -3.64% | 26,906 |
| Sep 20, 2021 | $41.30 | $41.73 | $40.00 | $41.20 | -0.48% | 29,345 |
| Sep 13, 2021 | $39.60 | $41.40 | $39.60 | $41.40 | +4.55% | 33,386 |
| Sep 7, 2021 | $41.20 | $41.30 | $39.30 | $39.60 | -3.88% | 20,013 |
| Aug 30, 2021 | $41.00 | $41.90 | $40.55 | $41.20 | +0.49% | 28,390 |
| Aug 23, 2021 | $39.50 | $41.20 | $39.50 | $41.00 | +3.80% | 22,367 |
| Aug 16, 2021 | $41.10 | $41.20 | $38.82 | $39.50 | -3.42% | 34,643 |
| Aug 9, 2021 | $40.60 | $41.90 | $40.00 | $40.90 | +0.49% | 32,819 |
| Aug 2, 2021 | $41.40 | $41.68 | $40.20 | $40.70 | -0.97% | 23,313 |
| Jul 26, 2021 | $40.20 | $41.50 | $40.20 | $41.10 | +0.74% | 20,827 |
| Jul 19, 2021 | $39.80 | $41.50 | $38.80 | $40.80 | +2.00% | 37,786 |
| Jul 12, 2021 | $39.30 | $41.20 | $38.50 | $40.00 | +1.52% | 44,890 |
| Jul 6, 2021 | $40.60 | $41.00 | $38.10 | $39.40 | -3.67% | 66,093 |
| Jun 28, 2021 | $43.80 | $43.90 | $40.70 | $40.90 | -5.76% | 59,355 |
| Jun 21, 2021 | $43.10 | $44.80 | $42.50 | $43.40 | +2.36% | 120,453 |
| Jun 14, 2021 | $42.10 | $43.90 | $41.10 | $42.40 | +4.43% | 176,634 |
| Jun 7, 2021 | $38.50 | $40.70 | $38.20 | $40.60 | +5.45% | 71,171 |
| Jun 1, 2021 | $37.90 | $39.00 | $37.90 | $38.50 | +1.85% | 42,867 |
| May 24, 2021 | $37.80 | $37.80 | $36.60 | $37.80 | +0.27% | 32,322 |
| May 17, 2021 | $37.60 | $37.90 | $36.50 | $37.70 | +0.27% | 35,204 |
| May 10, 2021 | $37.30 | $37.70 | $35.70 | $37.60 | +1.35% | 38,764 |
| May 3, 2021 | $37.20 | $37.90 | $36.60 | $37.10 | -0.27% | 29,801 |
| Apr 26, 2021 | $36.80 | $37.90 | $36.80 | $37.20 | -1.33% | 37,163 |
| Apr 19, 2021 | $37.90 | $38.00 | $37.10 | $37.70 | +0.27% | 28,932 |
| Apr 12, 2021 | $36.50 | $38.00 | $36.00 | $37.60 | +3.87% | 47,300 |
| Apr 5, 2021 | $35.50 | $36.48 | $35.10 | $36.20 | +2.84% | 26,178 |
| Mar 29, 2021 | $37.00 | $37.00 | $34.10 | $35.20 | -4.09% | 36,746 |
| Mar 22, 2021 | $36.00 | $36.90 | $35.10 | $36.70 | +2.80% | 48,865 |
| Mar 15, 2021 | $34.60 | $37.00 | $34.40 | $35.70 | +3.78% | 71,387 |
| Mar 8, 2021 | $33.00 | $34.60 | $32.50 | $34.40 | +4.45% | 33,491 |
| Mar 1, 2021 | $33.20 | $33.90 | $32.40 | $32.93 | +0.71% | 29,183 |
| Feb 22, 2021 | $33.50 | $33.90 | $32.50 | $32.70 | -1.51% | 26,441 |
| Feb 16, 2021 | $33.20 | $33.92 | $32.70 | $33.20 | +1.53% | 30,053 |
| Feb 8, 2021 | $33.00 | $33.70 | $32.50 | $32.70 | +0.93% | 26,572 |
| Feb 1, 2021 | $31.00 | $33.30 | $30.85 | $32.40 | +2.53% | 27,746 |
| Jan 25, 2021 | $33.20 | $33.20 | $31.00 | $31.60 | -2.88% | 24,765 |
| Jan 19, 2021 | $34.80 | $34.80 | $32.10 | $32.54 | -1.99% | 37,949 |
| Jan 11, 2021 | $32.50 | $33.80 | $31.70 | $33.20 | +2.15% | 21,062 |
| Jan 4, 2021 | $32.20 | $34.10 | $29.60 | $32.50 | -0.61% | 36,972 |
| Dec 28, 2020 | $34.00 | $38.10 | $32.00 | $32.70 | -5.49% | 27,647 |
| Dec 21, 2020 | $32.00 | $36.50 | $32.00 | $34.60 | +7.12% | 49,196 |
| Dec 14, 2020 | $31.00 | $33.20 | $30.10 | $32.30 | +4.53% | 27,835 |
| Dec 7, 2020 | $30.80 | $31.50 | $30.30 | $30.90 | +0.32% | 18,833 |
| Nov 30, 2020 | $31.30 | $31.37 | $29.30 | $30.80 | -1.27% | 20,297 |
| Nov 23, 2020 | $30.00 | $31.40 | $29.10 | $31.20 | +4.34% | 25,840 |
| Nov 16, 2020 | $29.00 | $30.00 | $28.34 | $29.90 | +5.28% | 22,428 |
| Nov 9, 2020 | $26.60 | $29.30 | $26.50 | $28.40 | +7.17% | 26,135 |
| Nov 2, 2020 | $25.50 | $27.30 | $25.50 | $26.50 | +2.32% | 11,753 |
| Oct 26, 2020 | $28.00 | $28.00 | $25.10 | $25.90 | -7.83% | 10,819 |
| Oct 19, 2020 | $28.30 | $28.50 | $27.60 | $28.10 | 0.00% | 7,987 |
| Oct 12, 2020 | $27.20 | $28.40 | $26.10 | $28.10 | +4.07% | 14,274 |
| Oct 5, 2020 | $28.00 | $28.50 | $26.80 | $27.00 | -4.59% | 11,263 |
| Sep 28, 2020 | $27.90 | $29.90 | $26.50 | $28.30 | +2.91% | 26,542 |
| Sep 21, 2020 | $27.60 | $29.90 | $27.11 | $27.50 | 0.00% | 45,825 |
| Sep 14, 2020 | $24.10 | $27.50 | $23.70 | $27.50 | +11.79% | 23,072 |
| Sep 8, 2020 | $23.80 | $24.70 | $23.50 | $24.60 | +2.93% | 10,097 |
| Aug 31, 2020 | $24.70 | $25.69 | $23.80 | $23.90 | -2.45% | 12,837 |
| Aug 24, 2020 | $25.00 | $25.75 | $24.10 | $24.50 | -2.00% | 10,825 |
| Aug 17, 2020 | $25.80 | $26.00 | $23.30 | $25.00 | +3.31% | 32,119 |
| Aug 10, 2020 | $23.60 | $25.10 | $23.40 | $24.20 | +3.42% | 30,252 |
| Aug 3, 2020 | $22.00 | $23.70 | $21.80 | $23.40 | +5.88% | 11,670 |
| Jul 27, 2020 | $23.30 | $23.30 | $20.80 | $22.10 | -5.15% | 25,774 |
| Jul 20, 2020 | $24.50 | $25.08 | $23.00 | $23.30 | -6.05% | 16,666 |
| Jul 13, 2020 | $24.30 | $25.50 | $23.63 | $24.80 | +1.22% | 23,776 |
| Jul 6, 2020 | $26.40 | $26.80 | $22.50 | $24.50 | -3.92% | 31,083 |
| Jun 29, 2020 | $26.80 | $27.50 | $25.40 | $25.50 | -4.85% | 17,087 |
| Jun 22, 2020 | $25.20 | $27.50 | $25.00 | $26.80 | +6.35% | 41,688 |
| Jun 15, 2020 | $24.20 | $28.00 | $24.00 | $25.20 | -0.79% | 27,326 |
| Jun 8, 2020 | $27.50 | $27.50 | $24.00 | $25.40 | -2.31% | 46,793 |
| Jun 1, 2020 | $22.40 | $27.50 | $22.30 | $26.00 | +13.04% | 43,567 |
| May 26, 2020 | $24.80 | $26.31 | $21.30 | $23.00 | -2.13% | 53,838 |
| May 18, 2020 | $20.00 | $23.64 | $19.50 | $23.50 | +17.50% | 102,534 |
| May 11, 2020 | $19.30 | $21.35 | $18.10 | $20.00 | +3.63% | 32,063 |
| May 4, 2020 | $18.70 | $20.40 | $17.20 | $19.30 | +3.76% | 28,629 |
| Apr 27, 2020 | $18.60 | $21.00 | $18.10 | $18.60 | 0.00% | 18,860 |
| Apr 20, 2020 | $20.20 | $20.20 | $17.90 | $18.60 | -5.59% | 18,416 |
| Apr 13, 2020 | $19.70 | $21.50 | $18.00 | $19.70 | +2.61% | 27,570 |
| Apr 6, 2020 | $14.20 | $19.60 | $14.20 | $19.20 | +33.33% | 28,548 |
| Mar 30, 2020 | $19.50 | $20.30 | $14.20 | $14.40 | -30.43% | 38,153 |
| Mar 23, 2020 | $15.40 | $21.20 | $8.60 | $20.70 | +45.77% | 211,674 |
| Mar 16, 2020 | $20.00 | $20.40 | $10.70 | $14.20 | -34.56% | 71,838 |
| Mar 9, 2020 | $28.00 | $28.10 | $20.90 | $21.70 | -23.32% | 62,898 |
| Mar 2, 2020 | $29.50 | $30.47 | $28.20 | $28.30 | -3.08% | 49,219 |
| Feb 24, 2020 | $32.80 | $33.27 | $28.70 | $29.20 | -12.31% | 49,005 |
| Feb 18, 2020 | $32.90 | $33.30 | $32.70 | $33.30 | +1.22% | 27,098 |
| Feb 10, 2020 | $32.30 | $33.00 | $32.30 | $32.90 | +1.39% | 48,284 |
| Feb 3, 2020 | $32.50 | $33.00 | $32.20 | $32.45 | -1.07% | 14,571 |
| Jan 27, 2020 | $32.50 | $32.90 | $32.50 | $32.80 | -0.30% | 14,476 |
| Jan 21, 2020 | $33.00 | $33.00 | $32.60 | $32.90 | +0.30% | 13,568 |
| Jan 13, 2020 | $32.60 | $33.30 | $32.30 | $32.80 | +1.55% | 32,213 |
| Jan 6, 2020 | $33.10 | $33.20 | $32.10 | $32.30 | 0.00% | 21,135 |
| Dec 30, 2019 | $31.80 | $32.60 | $31.70 | $32.30 | -0.92% | 13,976 |
| Dec 23, 2019 | $33.30 | $33.30 | $32.60 | $32.60 | -2.10% | 13,896 |
| Dec 16, 2019 | $32.71 | $33.40 | $32.50 | $33.30 | +2.46% | 16,062 |
| Dec 9, 2019 | $32.40 | $32.80 | $31.80 | $32.50 | +0.62% | 22,828 |
| Dec 2, 2019 | $32.90 | $33.00 | $32.20 | $32.30 | -1.82% | 41,397 |
| Nov 25, 2019 | $33.00 | $33.30 | $32.70 | $32.90 | -0.90% | 21,138 |
| Nov 18, 2019 | $32.40 | $33.70 | $32.30 | $33.20 | +1.22% | 14,160 |
| Nov 11, 2019 | $34.00 | $34.00 | $32.30 | $32.80 | -1.50% | 18,527 |
| Nov 4, 2019 | $33.40 | $33.50 | $32.50 | $33.30 | +0.16% | 23,758 |
| Oct 28, 2019 | $33.30 | $33.50 | $32.50 | $33.25 | -0.46% | 41,099 |
| Oct 21, 2019 | $33.43 | $34.00 | $33.30 | $33.40 | -0.89% | 7,702 |
| Oct 14, 2019 | $32.86 | $34.10 | $32.75 | $33.70 | +2.43% | 8,756 |
| Oct 7, 2019 | $33.00 | $33.12 | $32.60 | $32.90 | -0.30% | 8,425 |
| Sep 30, 2019 | $33.20 | $34.10 | $33.00 | $33.00 | +0.30% | 30,597 |
| Sep 23, 2019 | $33.20 | $33.90 | $32.90 | $32.90 | -1.79% | 10,961 |
| Sep 16, 2019 | $32.90 | $33.50 | $32.80 | $33.50 | +0.90% | 5,495 |
| Sep 9, 2019 | $33.70 | $34.20 | $33.20 | $33.20 | -0.90% | 6,753 |
| Sep 3, 2019 | $32.70 | $33.60 | $32.42 | $33.50 | +2.45% | 10,493 |
| Aug 26, 2019 | $33.00 | $33.30 | $32.20 | $32.70 | -1.21% | 8,584 |
| Aug 19, 2019 | $33.20 | $33.50 | $32.20 | $33.10 | +0.91% | 17,893 |
| Aug 12, 2019 | $32.60 | $33.10 | $32.50 | $32.80 | 0.00% | 8,571 |
| Aug 5, 2019 | $33.10 | $33.80 | $32.59 | $32.80 | -0.91% | 17,334 |
| Jul 29, 2019 | $33.60 | $34.20 | $33.10 | $33.10 | -0.60% | 14,273 |
| Jul 22, 2019 | $33.80 | $34.23 | $33.15 | $33.30 | -1.48% | 12,406 |
| Jul 15, 2019 | $34.50 | $35.00 | $33.80 | $33.80 | -1.46% | 13,189 |
| Jul 8, 2019 | $34.29 | $34.80 | $33.70 | $34.30 | +0.29% | 23,374 |
| Jul 1, 2019 | $34.30 | $34.60 | $33.60 | $34.20 | +0.29% | 10,699 |
| Jun 24, 2019 | $34.60 | $35.00 | $33.60 | $34.10 | -2.57% | 19,461 |
| Jun 17, 2019 | $34.70 | $35.00 | $33.30 | $35.00 | +0.86% | 16,211 |
| Jun 10, 2019 | $33.40 | $34.90 | $32.50 | $34.70 | +4.84% | 16,060 |
| Jun 3, 2019 | $32.60 | $33.40 | $32.50 | $33.10 | +0.91% | 11,078 |
| May 28, 2019 | $33.70 | $34.10 | $32.80 | $32.80 | -3.53% | 16,338 |
| May 20, 2019 | $34.50 | $35.00 | $33.80 | $34.00 | -1.73% | 12,641 |
| May 13, 2019 | $34.10 | $35.13 | $34.05 | $34.60 | 0.00% | 19,701 |
| May 6, 2019 | $34.80 | $35.00 | $34.10 | $34.60 | -1.14% | 11,632 |
| Apr 29, 2019 | $34.30 | $35.50 | $34.10 | $35.00 | +2.04% | 30,048 |
| Apr 22, 2019 | $34.30 | $34.90 | $34.10 | $34.30 | -1.72% | 20,483 |
| Apr 15, 2019 | $35.40 | $35.50 | $34.30 | $34.90 | -0.57% | 24,827 |
| Apr 8, 2019 | $34.30 | $35.50 | $34.00 | $35.10 | +2.93% | 26,833 |
| Apr 1, 2019 | $35.30 | $36.00 | $33.60 | $34.10 | -2.29% | 85,812 |
| Mar 25, 2019 | $33.70 | $36.20 | $32.90 | $34.90 | 0.00% | 38,126 |
| Mar 18, 2019 | $35.00 | $36.10 | $34.70 | $34.90 | -1.41% | 23,495 |
| Mar 11, 2019 | $34.30 | $36.40 | $33.60 | $35.40 | +2.91% | 51,871 |
| Mar 4, 2019 | $35.40 | $35.40 | $33.50 | $34.40 | -1.71% | 24,862 |
| Feb 25, 2019 | $34.40 | $35.78 | $34.40 | $35.00 | +1.16% | 65,616 |
| Feb 19, 2019 | $33.90 | $34.80 | $33.70 | $34.60 | +1.17% | 28,707 |
| Feb 11, 2019 | $32.70 | $34.73 | $32.70 | $34.20 | +5.23% | 27,916 |
| Feb 4, 2019 | $33.70 | $34.10 | $32.50 | $32.50 | -4.41% | 18,875 |
| Jan 28, 2019 | $32.90 | $34.20 | $32.50 | $34.00 | +3.03% | 9,368 |
| Jan 22, 2019 | $32.60 | $34.00 | $32.50 | $33.00 | -0.30% | 11,117 |
| Jan 14, 2019 | $32.10 | $34.20 | $32.10 | $33.10 | +0.61% | 17,232 |
| Jan 7, 2019 | $30.00 | $33.00 | $29.50 | $32.90 | +11.53% | 14,743 |
| Dec 31, 2018 | $28.60 | $30.70 | $27.80 | $29.50 | +3.15% | 28,639 |
| Dec 24, 2018 | $29.20 | $30.00 | $27.60 | $28.60 | -2.05% | 39,049 |
| Dec 17, 2018 | $31.00 | $33.50 | $28.80 | $29.20 | -5.81% | 66,267 |
| Dec 10, 2018 | $33.90 | $34.10 | $30.80 | $31.00 | -7.46% | 32,975 |
| Dec 3, 2018 | $34.50 | $34.70 | $33.50 | $33.50 | -2.33% | 14,373 |
| Nov 26, 2018 | $34.40 | $35.00 | $34.20 | $34.30 | +0.29% | 18,211 |
| Nov 19, 2018 | $34.60 | $35.10 | $3.45 | $34.20 | -1.72% | 9,695 |
| Nov 12, 2018 | $34.20 | $35.20 | $34.00 | $34.80 | +1.16% | 22,468 |
| Nov 5, 2018 | $34.00 | $34.80 | $32.70 | $34.40 | -0.29% | 17,989 |
| Oct 29, 2018 | $35.30 | $35.50 | $34.40 | $34.50 | -2.27% | 34,381 |
| Oct 22, 2018 | $36.30 | $36.30 | $34.60 | $35.30 | -2.22% | 17,818 |
| Oct 15, 2018 | $35.60 | $36.30 | $34.60 | $36.10 | +3.44% | 26,374 |
| Oct 8, 2018 | $36.30 | $36.30 | $34.70 | $34.90 | -3.86% | 20,183 |
| Oct 1, 2018 | $37.40 | $37.90 | $35.70 | $36.30 | -3.20% | 30,723 |
| Sep 24, 2018 | $36.70 | $37.70 | $35.80 | $37.50 | +2.18% | 31,897 |
| Sep 17, 2018 | $36.30 | $36.70 | $35.50 | $36.70 | +1.38% | 35,606 |
| Sep 10, 2018 | $35.30 | $36.70 | $35.10 | $36.20 | +1.40% | 37,475 |
| Sep 4, 2018 | $35.00 | $36.50 | $34.90 | $35.70 | -0.56% | 25,052 |
| Aug 27, 2018 | $36.00 | $36.10 | $34.50 | $35.90 | -0.55% | 28,854 |
| Aug 20, 2018 | $36.60 | $36.90 | $35.90 | $36.10 | -1.37% | 22,923 |
| Aug 13, 2018 | $34.50 | $36.90 | $34.50 | $36.60 | +5.48% | 73,397 |
| Aug 6, 2018 | $33.50 | $34.90 | $31.70 | $34.70 | +3.27% | 79,415 |
| Jul 30, 2018 | $33.10 | $33.60 | $33.10 | $33.60 | +0.30% | 32,244 |
| Jul 23, 2018 | $34.00 | $34.10 | $33.00 | $33.50 | -1.47% | 25,190 |
| Jul 16, 2018 | $34.00 | $34.40 | $34.00 | $34.00 | 0.00% | 22,550 |
| Jul 9, 2018 | $34.40 | $34.50 | $33.98 | $34.00 | -1.73% | 21,310 |
| Jul 2, 2018 | $34.10 | $35.00 | $33.90 | $34.60 | +1.47% | 26,196 |
| Jun 25, 2018 | $34.10 | $34.50 | $34.00 | $34.10 | -0.29% | 25,496 |
| Jun 18, 2018 | $33.50 | $34.30 | $32.10 | $34.20 | +1.18% | 62,763 |
| Jun 11, 2018 | $34.40 | $34.90 | $32.30 | $33.80 | -1.46% | 37,286 |
| Jun 4, 2018 | $33.70 | $35.50 | $33.38 | $34.30 | +2.39% | 53,071 |
| May 29, 2018 | $32.50 | $35.60 | $32.40 | $33.50 | -2.62% | 52,040 |
| May 21, 2018 | $32.50 | $34.50 | $32.30 | $34.40 | +5.85% | 60,644 |
| May 14, 2018 | $30.20 | $32.60 | $30.01 | $32.50 | +6.91% | 52,239 |
| May 7, 2018 | $28.60 | $30.61 | $28.50 | $30.40 | +5.19% | 51,902 |
| Apr 30, 2018 | $28.20 | $29.00 | $27.80 | $28.90 | +2.48% | 45,956 |
| Apr 23, 2018 | $28.70 | $28.80 | $27.70 | $28.20 | -1.40% | 30,282 |
| Apr 16, 2018 | $28.40 | $29.10 | $28.00 | $28.60 | +1.06% | 50,047 |
| Apr 9, 2018 | $29.50 | $29.50 | $28.10 | $28.30 | -3.74% | 38,206 |
| Apr 2, 2018 | $28.80 | $29.50 | $25.50 | $29.40 | +1.03% | 83,619 |
| Mar 26, 2018 | $30.30 | $30.30 | $28.20 | $29.10 | -3.96% | 89,415 |
| Mar 19, 2018 | $32.40 | $32.60 | $30.20 | $30.30 | -12.17% | 129,651 |
| Mar 12, 2018 | $33.50 | $35.90 | $33.30 | $34.50 | +2.68% | 65,184 |
| Mar 5, 2018 | $33.40 | $33.60 | $32.70 | $33.60 | +0.60% | 24,605 |
| Feb 26, 2018 | $33.50 | $33.60 | $31.70 | $33.40 | -0.60% | 44,896 |
| Feb 20, 2018 | $33.30 | $34.20 | $32.20 | $33.60 | +1.51% | 45,844 |
| Feb 12, 2018 | $31.90 | $33.30 | $31.20 | $33.10 | +3.44% | 71,060 |
| Feb 5, 2018 | $31.80 | $33.00 | $31.00 | $32.00 | +0.63% | 88,570 |
| Jan 29, 2018 | $34.60 | $34.70 | $31.50 | $31.80 | -9.14% | 94,964 |
| Jan 22, 2018 | $36.00 | $37.80 | $34.80 | $35.00 | -3.05% | 94,397 |
| Jan 16, 2018 | $33.00 | $39.80 | $30.20 | $36.10 | +8.73% | 473,296 |
| Jan 8, 2018 | $37.30 | $37.30 | $31.50 | $33.20 | -15.95% | 302,764 |
| Jan 2, 2018 | $40.00 | $40.20 | $38.80 | $39.50 | -1.25% | 68,689 |
| Dec 26, 2017 | $39.60 | $40.40 | $39.20 | $40.00 | +0.76% | 64,483 |
| Dec 18, 2017 | $41.00 | $41.40 | $39.50 | $39.70 | -3.64% | 98,131 |
| Dec 11, 2017 | $41.10 | $42.30 | $40.90 | $41.20 | 0.00% | 77,361 |
| Dec 4, 2017 | $41.00 | $41.30 | $40.00 | $41.20 | +0.49% | 72,504 |
| Nov 27, 2017 | $41.10 | $42.00 | $40.10 | $41.00 | -0.24% | 64,357 |
| Nov 20, 2017 | $41.10 | $41.98 | $40.40 | $41.10 | -0.72% | 38,302 |
| Nov 13, 2017 | $42.00 | $42.00 | $39.90 | $41.40 | -0.48% | 58,554 |
| Nov 6, 2017 | $40.40 | $42.90 | $40.10 | $41.60 | +2.97% | 66,599 |
| Oct 30, 2017 | $41.90 | $43.79 | $40.40 | $40.40 | -2.88% | 56,856 |
| Oct 23, 2017 | $43.50 | $43.90 | $40.30 | $41.60 | -4.15% | 97,000 |
| Oct 16, 2017 | $45.50 | $45.60 | $42.90 | $43.40 | -5.03% | 74,104 |
| Oct 9, 2017 | $46.30 | $47.00 | $45.50 | $45.70 | -0.22% | 93,765 |
| Oct 2, 2017 | $45.10 | $45.90 | $44.60 | $45.80 | +2.69% | 59,428 |
| Sep 25, 2017 | $42.70 | $44.90 | $42.20 | $44.60 | +4.45% | 45,233 |
| Sep 18, 2017 | $41.70 | $43.70 | $41.70 | $42.70 | +1.43% | 58,586 |
| Sep 11, 2017 | $42.50 | $43.70 | $41.76 | $42.10 | +0.48% | 59,386 |
| Sep 5, 2017 | $42.80 | $43.26 | $41.50 | $41.90 | -1.64% | 43,231 |
| Aug 28, 2017 | $40.80 | $43.50 | $40.00 | $42.60 | +4.16% | 73,888 |
| Aug 21, 2017 | $40.00 | $42.35 | $39.30 | $40.90 | +2.76% | 72,367 |
| Aug 14, 2017 | $43.60 | $44.30 | $38.00 | $39.80 | -9.13% | 184,591 |
| Aug 7, 2017 | $49.50 | $49.52 | $42.70 | $43.80 | -11.52% | 247,150 |
| Jul 31, 2017 | $48.90 | $49.80 | $48.00 | $49.50 | +1.43% | 65,773 |
| Jul 24, 2017 | $49.10 | $49.20 | $48.20 | $48.80 | -0.41% | 62,468 |
| Jul 17, 2017 | $49.30 | $49.50 | $48.70 | $49.00 | -0.41% | 60,366 |
| Jul 10, 2017 | $48.80 | $49.70 | $48.60 | $49.20 | +0.82% | 120,483 |
| Jul 3, 2017 | $48.80 | $49.80 | $48.50 | $48.80 | 0.00% | 82,679 |
| Jun 26, 2017 | $48.60 | $49.50 | $48.40 | $48.80 | 0.00% | 96,334 |
| Jun 19, 2017 | $46.70 | $49.00 | $45.90 | $48.80 | +5.86% | 248,925 |
| Jun 12, 2017 | $55.10 | $56.00 | $45.80 | $46.10 | -16.03% | 449,660 |
| Jun 5, 2017 | $56.00 | $56.10 | $54.00 | $54.90 | -1.79% | 32,476 |
| May 30, 2017 | $55.10 | $56.10 | $54.00 | $55.90 | +2.01% | 30,625 |
| May 22, 2017 | $52.20 | $55.10 | $52.20 | $54.80 | +4.58% | 37,615 |
| May 15, 2017 | $53.00 | $53.50 | $51.70 | $52.40 | -0.57% | 30,495 |
| May 8, 2017 | $54.50 | $55.20 | $52.00 | $52.70 | -3.30% | 65,688 |
| May 1, 2017 | $54.10 | $54.90 | $53.00 | $54.50 | +1.49% | 49,238 |
| Apr 24, 2017 | $54.00 | $54.60 | $53.60 | $53.70 | +0.19% | 57,305 |
| Apr 17, 2017 | $53.20 | $54.10 | $52.70 | $53.60 | +1.13% | 51,935 |
| Apr 10, 2017 | $53.00 | $54.00 | $52.20 | $53.00 | +0.38% | 60,493 |
| Apr 3, 2017 | $51.40 | $52.80 | $51.00 | $52.80 | +2.92% | 55,111 |
| Mar 27, 2017 | $50.30 | $51.50 | $50.00 | $51.30 | +1.99% | 29,780 |
| Mar 20, 2017 | $51.60 | $51.60 | $48.50 | $50.30 | -2.14% | 41,020 |
| Mar 13, 2017 | $49.50 | $51.60 | $45.20 | $51.40 | +3.84% | 116,003 |
| Mar 6, 2017 | $51.60 | $51.60 | $48.10 | $49.50 | -4.07% | 88,544 |
| Feb 27, 2017 | $51.80 | $52.40 | $51.50 | $51.60 | -0.39% | 44,221 |
| Feb 21, 2017 | $52.20 | $52.50 | $50.60 | $51.80 | -0.77% | 52,573 |
| Feb 13, 2017 | $53.40 | $53.80 | $52.10 | $52.20 | -2.43% | 46,202 |
| Feb 6, 2017 | $52.60 | $53.50 | $52.10 | $53.50 | +1.90% | 58,608 |
| Jan 30, 2017 | $52.50 | $52.80 | $52.00 | $52.50 | +0.57% | 41,501 |
| Jan 23, 2017 | $52.40 | $52.80 | $52.00 | $52.20 | +0.38% | 33,603 |
| Jan 17, 2017 | $51.80 | $52.50 | $51.50 | $52.00 | +0.78% | 20,692 |
| Jan 9, 2017 | $52.00 | $53.00 | $51.10 | $51.60 | -0.77% | 65,192 |
| Jan 3, 2017 | $50.00 | $52.80 | $49.70 | $52.00 | +4.63% | 58,967 |
| Dec 27, 2016 | $52.10 | $52.10 | $48.76 | $49.70 | -4.61% | 95,470 |
| Dec 19, 2016 | $51.60 | $53.50 | $51.11 | $52.10 | +0.97% | 35,666 |
| Dec 12, 2016 | $55.30 | $55.40 | $50.48 | $51.60 | -6.18% | 63,640 |
| Dec 5, 2016 | $51.60 | $55.10 | $51.30 | $55.00 | +6.80% | 65,702 |
| Nov 28, 2016 | $51.70 | $52.30 | $50.50 | $51.50 | +0.39% | 60,821 |
| Nov 21, 2016 | $51.40 | $52.19 | $50.00 | $51.30 | +0.20% | 61,880 |
| Nov 14, 2016 | $54.00 | $61.50 | $48.12 | $51.20 | – | 226,811 |
Seasonality
LFT 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 | 0.5% | -0.8% | -3.8% | -0.4% | 1.5% | 1.7% | -1.1% | 0.0% | -0.7% | -8.0% | 2.0% | 1.1% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 2 of 10 | 5 of 9 | 6 of 9 |
| 2026 | -5.0% | 3.0% | -5.8% | -5.6% | -11.8% | -8.7% | -28.3% | 10.0% | -24.5% | -29.4% | ||
| 2025 | 3.1% | 4.9% | -3.6% | 1.1% | -5.7% | -8.9% | -2.3% | 3.7% | -8.0% | -22.8% | 4.5% | -11.0% |
| 2024 | 3.0% | -5.8% | 13.3% | -5.2% | 5.9% | -0.8% | 12.1% | -8.6% | 6.1% | -3.6% | 8.2% | 4.2% |
| 2023 | 16.3% | -5.0% | -0.9% | -8.9% | 0.0% | 6.6% | 14.2% | -2.3% | 1.3% | -6.3% | 7.7% | 14.2% |
| 2022 | -17.7% | -3.5% | -8.2% | -3.3% | -3.0% | -5.1% | 12.6% | -6.3% | -11.6% | 0.5% | -10.1% | 0.6% |
| 2021 | -3.4% | 3.5% | 10.7% | 5.4% | 1.6% | 13.7% | -2.4% | 0.0% | -1.5% | 1.0% | -4.3% | 2.6% |
| 2020 | 1.5% | -11.0% | -34.3% | 7.0% | 16.2% | 18.5% | -16.6% | 14.0% | 11.6% | -5.1% | 14.7% | 14.4% |
| 2019 | 18.9% | 4.4% | 0.3% | 1.7% | -7.6% | 6.3% | -1.2% | -3.0% | 5.1% | -0.9% | -1.2% | 0.5% |
| 2018 | -17.4% | -0.2% | -9.1% | -2.1% | 16.7% | 4.6% | -1.8% | 7.2% | 6.2% | -6.1% | -2.6% | -14.9% |
| 2017 | 5.6% | 1.3% | -0.7% | 5.7% | 2.4% | -9.6% | 2.1% | -14.7% | 8.5% | -7.8% | 1.0% | -0.3% |