Lumentum Holdings Inc. (LITE) stock
LITENasdaqCommunications Equipment, NECFiscal year ends June 27
Financials through Q4 FY2026, quarter ended Jun 27, 2026Last filing: 10-K on Aug 17, 2026Score 8/30506% above fair value
$840.70−78.83 (-8.57%)
Close on Oct 30, 2026Market cap $75.41BP/E –Yield –
Price history
Lumentum share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$840.70
-8.57% on the day
52-week range
$184.20 – $1,143.00
-26.4% from the high
Change over 52 weeks
+320.1%
From $200.13 on Oct 30, 2025
Average volume
4.83M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $766.32 | $978.40 | $756.00 | $840.70 | +11.18% | 32,825,812 |
| Oct 19, 2026 | $872.50 | $878.90 | $736.01 | $756.17 | -8.25% | 22,496,113 |
| Oct 12, 2026 | $1,101.78 | $1,102.00 | $800.00 | $824.13 | -25.31% | 28,049,306 |
| Oct 5, 2026 | $1,092.29 | $1,143.00 | $1,027.00 | $1,103.36 | +1.65% | 20,787,364 |
| Sep 28, 2026 | $947.80 | $1,091.61 | $881.23 | $1,085.42 | +15.27% | 26,786,128 |
| Sep 21, 2026 | $959.27 | $1,002.00 | $912.00 | $941.65 | +1.15% | 19,867,820 |
| Sep 14, 2026 | $860.88 | $951.60 | $832.11 | $930.91 | +0.42% | 28,483,522 |
| Sep 8, 2026 | $897.56 | $1,026.76 | $884.70 | $927.03 | +5.19% | 19,294,403 |
| Aug 31, 2026 | $894.58 | $918.84 | $818.89 | $881.26 | -1.54% | 16,713,960 |
| Aug 24, 2026 | $823.60 | $970.32 | $784.47 | $895.00 | +3.26% | 19,246,488 |
| Aug 17, 2026 | $948.41 | $999.68 | $815.03 | $866.71 | -6.42% | 23,739,535 |
| Aug 10, 2026 | $931.05 | $966.60 | $787.01 | $926.14 | +4.04% | 32,813,191 |
| Aug 3, 2026 | $685.64 | $928.48 | $671.00 | $890.17 | +24.68% | 24,222,126 |
| Jul 27, 2026 | $767.85 | $772.60 | $594.84 | $713.94 | -6.43% | 25,946,747 |
| Jul 20, 2026 | $764.13 | $897.00 | $755.03 | $762.99 | +4.12% | 20,547,063 |
| Jul 13, 2026 | $778.38 | $839.88 | $650.82 | $732.82 | -8.63% | 20,593,876 |
| Jul 6, 2026 | $729.00 | $806.56 | $680.43 | $802.01 | +10.12% | 19,338,391 |
| Jun 29, 2026 | $806.01 | $874.86 | $710.01 | $728.32 | -10.85% | 19,282,645 |
| Jun 22, 2026 | $852.52 | $906.18 | $774.30 | $816.98 | -3.88% | 29,831,014 |
| Jun 15, 2026 | $965.98 | $998.50 | $831.17 | $850.00 | -7.77% | 24,845,897 |
| Jun 8, 2026 | $899.79 | $934.26 | $776.01 | $921.56 | +6.70% | 28,138,035 |
| Jun 1, 2026 | $825.25 | $1,049.53 | $806.62 | $863.66 | +1.02% | 35,894,323 |
| May 26, 2026 | $963.01 | $963.01 | $822.50 | $854.96 | -9.71% | 21,940,872 |
| May 18, 2026 | $953.30 | $977.27 | $845.00 | $946.90 | -2.45% | 26,277,052 |
| May 11, 2026 | $949.72 | $1,085.68 | $923.00 | $970.70 | +7.40% | 35,211,019 |
| May 4, 2026 | $986.88 | $1,021.00 | $854.62 | $903.80 | -4.86% | 35,931,808 |
| Apr 27, 2026 | $855.75 | $985.13 | $780.48 | $949.93 | +7.75% | 27,940,561 |
| Apr 20, 2026 | $889.50 | $925.50 | $818.00 | $881.64 | -1.39% | 21,660,504 |
| Apr 13, 2026 | $889.00 | $912.00 | $800.56 | $894.07 | -0.36% | 28,474,570 |
| Apr 6, 2026 | $828.48 | $960.00 | $767.01 | $897.30 | +8.52% | 32,492,410 |
| Mar 30, 2026 | $725.80 | $827.56 | $642.37 | $826.88 | +17.67% | 28,350,272 |
| Mar 23, 2026 | $742.75 | $808.80 | $687.58 | $702.73 | -0.51% | 30,896,757 |
| Mar 16, 2026 | $656.00 | $787.45 | $573.73 | $706.35 | +13.47% | 54,112,497 |
| Mar 9, 2026 | $578.00 | $715.73 | $573.66 | $622.50 | +11.47% | 27,804,487 |
| Mar 2, 2026 | $742.90 | $783.80 | $548.24 | $558.44 | -20.33% | 37,500,777 |
| Feb 23, 2026 | $664.05 | $765.00 | $652.21 | $700.91 | +4.96% | 27,114,330 |
| Feb 17, 2026 | $538.00 | $678.00 | $528.01 | $667.77 | +18.66% | 17,115,818 |
| Feb 9, 2026 | $556.72 | $603.83 | $530.29 | $562.74 | +1.95% | 24,281,472 |
| Feb 2, 2026 | $405.49 | $558.38 | $404.99 | $551.99 | +40.87% | 41,461,957 |
| Jan 26, 2026 | $337.75 | $448.00 | $327.29 | $391.84 | +15.52% | 21,807,597 |
| Jan 20, 2026 | $323.83 | $391.46 | $320.31 | $339.19 | +4.61% | 18,222,389 |
| Jan 12, 2026 | $340.36 | $364.51 | $317.44 | $324.25 | -7.73% | 20,735,826 |
| Jan 5, 2026 | $388.34 | $402.79 | $333.01 | $351.42 | -8.98% | 27,175,450 |
| Dec 29, 2025 | $377.51 | $392.00 | $364.02 | $386.11 | -1.19% | 8,990,126 |
| Dec 22, 2025 | $382.65 | $401.60 | $375.15 | $390.77 | +5.21% | 7,860,096 |
| Dec 15, 2025 | $341.48 | $373.34 | $309.07 | $371.43 | +14.52% | 22,170,302 |
| Dec 8, 2025 | $343.60 | $376.53 | $319.29 | $324.35 | -2.13% | 23,360,139 |
| Dec 1, 2025 | $314.99 | $344.00 | $288.50 | $331.41 | +1.92% | 21,922,069 |
| Nov 24, 2025 | $267.20 | $325.46 | $266.01 | $325.16 | +27.22% | 20,336,616 |
| Nov 17, 2025 | $236.50 | $282.66 | $229.59 | $255.59 | +10.10% | 31,506,044 |
| Nov 10, 2025 | $256.77 | $273.89 | $215.35 | $232.15 | -3.32% | 25,555,483 |
| Nov 3, 2025 | $208.69 | $258.35 | $184.20 | $240.11 | +19.13% | 35,094,974 |
| Oct 27, 2025 | $193.63 | $214.50 | $188.30 | $201.56 | +12.41% | 22,329,068 |
| Oct 20, 2025 | $164.18 | $182.08 | $152.54 | $179.30 | +8.82% | 13,959,192 |
| Oct 13, 2025 | $158.30 | $170.60 | $152.78 | $164.77 | +10.13% | 12,358,979 |
| Oct 6, 2025 | $169.00 | $170.76 | $147.81 | $149.61 | -8.67% | 13,127,134 |
| Sep 29, 2025 | $165.00 | $178.49 | $158.60 | $163.81 | +1.90% | 12,749,393 |
| Sep 22, 2025 | $169.38 | $170.04 | $144.52 | $160.75 | -4.73% | 19,672,782 |
| Sep 15, 2025 | $163.66 | $173.39 | $160.85 | $168.73 | +3.50% | 19,698,131 |
| Sep 8, 2025 | $150.99 | $168.01 | $148.01 | $163.02 | +9.07% | 18,028,380 |
| Sep 2, 2025 | $127.87 | $152.27 | $125.00 | $149.46 | +12.54% | 22,765,208 |
| Aug 25, 2025 | $120.00 | $137.10 | $119.25 | $132.81 | +11.29% | 18,365,190 |
| Aug 18, 2025 | $116.45 | $121.99 | $111.20 | $119.34 | +3.00% | 14,050,659 |
| Aug 11, 2025 | $116.69 | $129.98 | $112.20 | $115.86 | -0.35% | 27,951,849 |
| Aug 4, 2025 | $108.80 | $116.35 | $106.16 | $116.27 | +8.99% | 9,393,322 |
| Jul 28, 2025 | $105.02 | $114.12 | $101.61 | $106.68 | +2.07% | 10,194,352 |
| Jul 21, 2025 | $102.22 | $105.47 | $97.55 | $104.52 | +2.25% | 11,671,715 |
| Jul 14, 2025 | $92.75 | $103.90 | $90.98 | $102.22 | +9.93% | 11,915,718 |
| Jul 7, 2025 | $91.66 | $94.15 | $88.93 | $92.99 | +0.26% | 9,162,421 |
| Jun 30, 2025 | $95.00 | $96.68 | $88.37 | $92.75 | -2.11% | 9,942,489 |
| Jun 23, 2025 | $88.88 | $95.43 | $86.63 | $94.75 | +5.68% | 9,504,364 |
| Jun 16, 2025 | $83.42 | $90.65 | $83.42 | $89.66 | +8.72% | 8,771,769 |
| Jun 9, 2025 | $82.27 | $86.42 | $80.39 | $82.47 | +1.23% | 8,807,504 |
| Jun 2, 2025 | $73.00 | $84.99 | $72.29 | $81.46 | +12.70% | 13,675,776 |
| May 26, 2025 | $73.72 | $80.00 | $71.04 | $72.28 | -4.61% | 9,167,094 |
| May 19, 2025 | $75.88 | $78.49 | $73.59 | $75.77 | -2.80% | 6,296,115 |
| May 12, 2025 | $70.75 | $79.00 | $69.26 | $77.95 | +20.16% | 16,433,047 |
| May 5, 2025 | $61.49 | $68.25 | $60.38 | $64.87 | +3.20% | 18,635,484 |
| Apr 28, 2025 | $59.58 | $64.59 | $56.80 | $62.86 | +4.77% | 9,500,465 |
| Apr 21, 2025 | $50.27 | $61.10 | $49.13 | $60.00 | +15.38% | 9,285,212 |
| Apr 14, 2025 | $54.92 | $55.65 | $50.25 | $52.00 | +1.42% | 8,508,976 |
| Apr 7, 2025 | $48.01 | $62.88 | $47.05 | $51.27 | +3.45% | 22,059,680 |
| Mar 31, 2025 | $60.85 | $68.90 | $45.65 | $49.56 | -20.81% | 20,583,637 |
| Mar 24, 2025 | $70.51 | $73.71 | $61.57 | $62.58 | -6.05% | 10,126,576 |
| Mar 17, 2025 | $63.96 | $70.06 | $63.37 | $66.61 | +4.72% | 14,402,211 |
| Mar 10, 2025 | $59.66 | $66.27 | $55.96 | $63.61 | +2.42% | 17,840,645 |
| Mar 3, 2025 | $71.42 | $71.42 | $57.85 | $62.11 | -11.69% | 14,117,609 |
| Feb 24, 2025 | $73.35 | $75.89 | $66.63 | $70.33 | -4.12% | 12,595,895 |
| Feb 18, 2025 | $78.44 | $81.16 | $73.21 | $73.35 | -5.57% | 8,336,568 |
| Feb 10, 2025 | $86.09 | $86.35 | $75.52 | $77.68 | -9.57% | 12,105,951 |
| Feb 3, 2025 | $80.18 | $95.00 | $78.80 | $85.90 | +0.99% | 19,485,193 |
| Jan 27, 2025 | $88.73 | $88.99 | $71.05 | $85.06 | -11.07% | 18,017,575 |
| Jan 21, 2025 | $95.00 | $104.00 | $93.83 | $95.65 | +1.31% | 7,121,851 |
| Jan 13, 2025 | $82.00 | $94.69 | $80.00 | $94.41 | +11.89% | 7,821,108 |
| Jan 6, 2025 | $90.91 | $92.76 | $82.70 | $84.38 | -5.56% | 5,870,145 |
| Dec 30, 2024 | $83.21 | $89.61 | $82.03 | $89.35 | +5.92% | 4,634,889 |
| Dec 23, 2024 | $85.25 | $86.43 | $81.65 | $84.36 | -0.85% | 3,319,981 |
| Dec 16, 2024 | $92.83 | $95.68 | $81.39 | $85.08 | -8.44% | 9,668,797 |
| Dec 9, 2024 | $93.38 | $96.25 | $86.21 | $92.92 | +0.09% | 7,576,478 |
| Dec 2, 2024 | $87.19 | $95.92 | $86.14 | $92.84 | +6.75% | 8,752,872 |
| Nov 25, 2024 | $89.61 | $91.21 | $82.61 | $86.97 | -2.38% | 6,892,202 |
| Nov 18, 2024 | $81.95 | $90.51 | $79.00 | $89.09 | +9.38% | 10,173,573 |
| Nov 11, 2024 | $85.01 | $89.70 | $79.94 | $81.45 | -2.86% | 10,862,396 |
| Nov 4, 2024 | $65.06 | $88.00 | $64.13 | $83.85 | +28.31% | 17,396,131 |
| Oct 28, 2024 | $64.94 | $66.59 | $62.38 | $65.35 | +1.52% | 5,497,229 |
| Oct 21, 2024 | $65.11 | $67.72 | $63.46 | $64.37 | -2.81% | 6,468,309 |
| Oct 14, 2024 | $68.68 | $71.07 | $66.09 | $66.23 | -2.95% | 8,228,449 |
| Oct 7, 2024 | $67.94 | $68.77 | $65.76 | $68.24 | -0.81% | 6,777,744 |
| Sep 30, 2024 | $63.90 | $68.81 | $60.84 | $68.80 | +6.62% | 7,415,917 |
| Sep 23, 2024 | $61.22 | $65.52 | $59.82 | $64.53 | +5.18% | 9,905,897 |
| Sep 16, 2024 | $55.11 | $62.21 | $54.40 | $61.35 | +9.99% | 8,741,541 |
| Sep 9, 2024 | $52.11 | $56.62 | $50.29 | $55.78 | +7.04% | 5,007,282 |
| Sep 3, 2024 | $57.00 | $57.10 | $51.69 | $52.11 | -9.55% | 5,418,945 |
| Aug 26, 2024 | $58.72 | $58.75 | $55.07 | $57.61 | -2.64% | 7,097,346 |
| Aug 19, 2024 | $51.98 | $59.18 | $51.14 | $59.17 | +13.83% | 9,777,784 |
| Aug 12, 2024 | $43.77 | $54.16 | $43.28 | $51.98 | +20.18% | 16,921,053 |
| Aug 5, 2024 | $40.70 | $43.98 | $38.29 | $43.25 | -2.44% | 9,216,110 |
| Jul 29, 2024 | $51.99 | $52.92 | $44.29 | $44.33 | -14.47% | 9,172,286 |
| Jul 22, 2024 | $55.62 | $55.83 | $50.55 | $51.83 | -5.37% | 6,240,821 |
| Jul 15, 2024 | $59.15 | $59.63 | $54.30 | $54.77 | -7.55% | 7,053,217 |
| Jul 8, 2024 | $55.80 | $60.40 | $55.04 | $59.24 | +7.03% | 5,874,394 |
| Jul 1, 2024 | $50.63 | $55.43 | $50.47 | $55.35 | +8.70% | 3,825,755 |
| Jun 24, 2024 | $48.45 | $51.50 | $47.20 | $50.92 | +4.64% | 3,857,914 |
| Jun 17, 2024 | $47.28 | $50.73 | $47.06 | $48.66 | +2.92% | 4,180,075 |
| Jun 10, 2024 | $45.17 | $48.39 | $44.94 | $47.28 | +3.25% | 3,677,966 |
| Jun 3, 2024 | $44.19 | $46.46 | $42.98 | $45.79 | +5.26% | 3,470,637 |
| May 28, 2024 | $46.60 | $46.64 | $42.19 | $43.50 | -6.01% | 3,573,095 |
| May 20, 2024 | $45.94 | $47.52 | $45.19 | $46.28 | +0.50% | 4,738,930 |
| May 13, 2024 | $43.93 | $47.36 | $43.77 | $46.05 | +5.16% | 4,871,160 |
| May 6, 2024 | $45.48 | $48.12 | $40.81 | $43.79 | -2.12% | 12,736,271 |
| Apr 29, 2024 | $43.42 | $46.20 | $42.60 | $44.74 | +3.04% | 5,892,466 |
| Apr 22, 2024 | $41.80 | $43.57 | $40.74 | $43.42 | +4.02% | 4,452,163 |
| Apr 15, 2024 | $43.75 | $43.92 | $41.67 | $41.74 | -3.94% | 5,376,135 |
| Apr 8, 2024 | $46.03 | $47.38 | $43.30 | $43.45 | -5.34% | 3,632,394 |
| Apr 1, 2024 | $47.59 | $48.72 | $45.75 | $45.90 | -3.06% | 3,943,716 |
| Mar 25, 2024 | $50.62 | $52.08 | $47.16 | $47.35 | -6.94% | 5,542,562 |
| Mar 18, 2024 | $45.62 | $51.47 | $45.45 | $50.88 | +11.70% | 6,246,473 |
| Mar 11, 2024 | $47.29 | $47.76 | $45.10 | $45.55 | -4.47% | 5,970,592 |
| Mar 4, 2024 | $51.00 | $53.17 | $47.49 | $47.68 | -5.57% | 8,261,135 |
| Feb 26, 2024 | $48.91 | $50.60 | $46.86 | $50.49 | +2.87% | 7,702,685 |
| Feb 20, 2024 | $49.11 | $50.48 | $47.61 | $49.08 | -1.39% | 5,027,042 |
| Feb 12, 2024 | $50.58 | $52.19 | $47.16 | $49.77 | -0.87% | 9,346,937 |
| Feb 5, 2024 | $55.92 | $60.99 | $45.38 | $50.21 | -11.11% | 24,633,937 |
| Jan 29, 2024 | $55.27 | $57.24 | $54.48 | $56.48 | +2.19% | 5,912,960 |
| Jan 22, 2024 | $54.29 | $56.82 | $53.50 | $55.27 | +2.73% | 6,357,081 |
| Jan 16, 2024 | $49.90 | $54.12 | $49.56 | $53.80 | +6.11% | 3,640,207 |
| Jan 8, 2024 | $50.75 | $52.39 | $50.17 | $50.70 | +0.46% | 3,604,540 |
| Jan 2, 2024 | $52.00 | $52.84 | $48.86 | $50.47 | -3.72% | 3,914,541 |
| Dec 26, 2023 | $53.10 | $54.06 | $52.33 | $52.42 | -1.09% | 2,447,643 |
| Dec 18, 2023 | $49.52 | $54.60 | $48.97 | $53.00 | +7.03% | 5,473,207 |
| Dec 11, 2023 | $44.08 | $49.97 | $43.94 | $49.52 | +12.47% | 6,688,053 |
| Dec 4, 2023 | $43.87 | $44.79 | $41.05 | $44.03 | -0.50% | 6,401,351 |
| Nov 27, 2023 | $43.48 | $44.44 | $41.55 | $44.25 | +1.05% | 5,035,731 |
| Nov 20, 2023 | $44.17 | $44.81 | $42.84 | $43.79 | -0.86% | 2,333,636 |
| Nov 13, 2023 | $40.10 | $45.28 | $39.60 | $44.17 | +8.95% | 6,673,811 |
| Nov 6, 2023 | $42.49 | $46.40 | $39.01 | $40.54 | -5.19% | 9,573,506 |
| Oct 30, 2023 | $39.97 | $42.83 | $37.99 | $42.76 | +18.55% | 9,081,519 |
| Oct 23, 2023 | $38.60 | $38.65 | $35.35 | $36.07 | -6.65% | 6,527,253 |
| Oct 16, 2023 | $41.63 | $42.67 | $38.60 | $38.64 | -6.71% | 6,804,348 |
| Oct 9, 2023 | $40.88 | $43.36 | $40.27 | $41.42 | +0.49% | 4,438,886 |
| Oct 2, 2023 | $45.46 | $46.14 | $40.80 | $41.22 | -8.76% | 6,436,749 |
| Sep 25, 2023 | $45.91 | $46.56 | $43.41 | $45.18 | -2.65% | 7,015,587 |
| Sep 18, 2023 | $47.96 | $48.94 | $45.80 | $46.41 | -3.81% | 5,467,790 |
| Sep 11, 2023 | $49.98 | $50.10 | $45.58 | $48.25 | -2.84% | 6,876,486 |
| Sep 5, 2023 | $53.11 | $53.72 | $49.35 | $49.66 | -7.85% | 4,925,431 |
| Aug 28, 2023 | $51.37 | $54.66 | $50.79 | $53.89 | +4.46% | 6,334,265 |
| Aug 21, 2023 | $47.82 | $54.28 | $47.64 | $51.59 | +7.52% | 8,702,625 |
| Aug 14, 2023 | $49.26 | $51.98 | $44.75 | $47.98 | -3.13% | 16,251,437 |
| Aug 7, 2023 | $52.30 | $53.23 | $48.57 | $49.53 | -5.48% | 6,322,425 |
| Jul 31, 2023 | $52.29 | $52.97 | $49.92 | $52.40 | +0.08% | 5,886,890 |
| Jul 24, 2023 | $52.17 | $53.75 | $51.42 | $52.36 | +0.98% | 5,729,804 |
| Jul 17, 2023 | $51.64 | $53.80 | $50.02 | $51.85 | -0.13% | 7,922,034 |
| Jul 10, 2023 | $53.83 | $55.60 | $51.18 | $51.92 | -4.56% | 8,591,433 |
| Jul 3, 2023 | $57.51 | $58.09 | $52.99 | $54.40 | -4.11% | 5,803,113 |
| Jun 26, 2023 | $55.37 | $58.33 | $54.69 | $56.73 | +2.60% | 7,602,512 |
| Jun 20, 2023 | $60.00 | $65.16 | $54.64 | $55.29 | -4.34% | 15,598,686 |
| Jun 12, 2023 | $51.46 | $59.74 | $51.30 | $57.80 | +13.20% | 20,526,671 |
| Jun 5, 2023 | $52.59 | $52.92 | $49.19 | $51.06 | -3.66% | 6,868,582 |
| May 30, 2023 | $55.11 | $55.29 | $52.21 | $53.00 | -1.17% | 7,154,212 |
| May 22, 2023 | $46.38 | $53.89 | $45.35 | $53.63 | +14.86% | 7,673,320 |
| May 15, 2023 | $42.30 | $48.04 | $42.25 | $46.69 | +10.59% | 6,099,442 |
| May 8, 2023 | $47.96 | $48.54 | $42.00 | $42.22 | -11.64% | 9,629,470 |
| May 1, 2023 | $48.25 | $49.28 | $46.97 | $47.78 | -0.97% | 3,940,862 |
| Apr 24, 2023 | $46.87 | $48.82 | $46.28 | $48.25 | +2.55% | 4,040,967 |
| Apr 17, 2023 | $46.81 | $47.26 | $45.10 | $47.05 | +4.00% | 5,266,672 |
| Apr 10, 2023 | $46.08 | $48.19 | $44.94 | $45.24 | -2.35% | 4,484,928 |
| Apr 3, 2023 | $53.83 | $53.83 | $45.33 | $46.33 | -14.22% | 6,744,665 |
| Mar 27, 2023 | $51.84 | $54.23 | $50.00 | $54.01 | +5.10% | 3,013,473 |
| Mar 20, 2023 | $50.07 | $52.61 | $49.76 | $51.39 | +2.84% | 3,939,096 |
| Mar 13, 2023 | $50.73 | $51.91 | $48.97 | $49.97 | -3.05% | 5,797,257 |
| Mar 6, 2023 | $54.18 | $54.99 | $51.13 | $51.54 | -4.40% | 5,614,227 |
| Feb 27, 2023 | $54.53 | $54.82 | $51.60 | $53.91 | +0.15% | 7,422,759 |
| Feb 21, 2023 | $57.42 | $58.36 | $52.03 | $53.83 | -7.44% | 6,972,636 |
| Feb 13, 2023 | $59.64 | $59.94 | $57.42 | $58.16 | -2.09% | 3,682,162 |
| Feb 6, 2023 | $61.24 | $62.37 | $57.07 | $59.40 | -4.10% | 5,707,959 |
| Jan 30, 2023 | $59.86 | $63.44 | $58.86 | $61.94 | +2.72% | 3,851,261 |
| Jan 23, 2023 | $59.34 | $61.00 | $57.72 | $60.30 | +2.48% | 3,281,014 |
| Jan 17, 2023 | $57.57 | $59.58 | $57.48 | $58.84 | +2.19% | 2,657,546 |
| Jan 9, 2023 | $55.98 | $57.61 | $55.41 | $57.58 | +4.39% | 3,485,923 |
| Jan 3, 2023 | $52.27 | $55.27 | $52.18 | $55.16 | +5.73% | 2,641,059 |
| Dec 27, 2022 | $50.83 | $52.45 | $49.35 | $52.17 | +3.18% | 2,828,433 |
| Dec 19, 2022 | $52.02 | $52.21 | $48.73 | $50.56 | -2.94% | 4,893,237 |
| Dec 12, 2022 | $54.34 | $56.82 | $51.80 | $52.09 | -4.26% | 5,690,989 |
| Dec 5, 2022 | $54.72 | $56.76 | $51.68 | $54.41 | -1.07% | 5,758,608 |
| Nov 28, 2022 | $55.33 | $55.51 | $52.12 | $55.00 | -1.49% | 5,423,508 |
| Nov 21, 2022 | $55.43 | $56.47 | $54.51 | $55.83 | -0.66% | 3,603,389 |
| Nov 14, 2022 | $57.80 | $58.60 | $54.40 | $56.20 | -2.65% | 5,722,364 |
| Nov 7, 2022 | $72.40 | $72.44 | $55.18 | $57.73 | -19.33% | 15,499,826 |
| Oct 31, 2022 | $74.88 | $75.56 | $70.79 | $71.56 | -4.40% | 3,899,309 |
| Oct 24, 2022 | $71.64 | $75.06 | $70.71 | $74.85 | +4.10% | 3,581,034 |
| Oct 17, 2022 | $67.34 | $72.37 | $67.15 | $71.90 | +9.44% | 3,320,801 |
| Oct 10, 2022 | $72.92 | $72.92 | $65.66 | $65.70 | -9.63% | 4,519,974 |
| Oct 3, 2022 | $69.55 | $74.98 | $69.19 | $72.70 | +6.02% | 3,109,603 |
| Sep 26, 2022 | $69.86 | $71.38 | $68.00 | $68.57 | -2.60% | 4,442,737 |
| Sep 19, 2022 | $74.50 | $75.08 | $69.17 | $70.40 | -6.12% | 3,629,032 |
| Sep 12, 2022 | $82.10 | $82.78 | $74.59 | $74.99 | -7.67% | 4,458,346 |
| Sep 6, 2022 | $80.75 | $82.27 | $77.80 | $81.22 | +2.05% | 2,830,749 |
| Aug 29, 2022 | $86.41 | $86.95 | $79.25 | $79.59 | -8.23% | 3,519,598 |
| Aug 22, 2022 | $91.47 | $94.22 | $86.34 | $86.73 | -6.16% | 3,785,655 |
| Aug 15, 2022 | $94.00 | $96.46 | $87.77 | $92.42 | -1.96% | 7,648,914 |
| Aug 8, 2022 | $91.86 | $94.61 | $88.85 | $94.27 | +3.60% | 2,923,914 |
| Aug 1, 2022 | $89.88 | $93.50 | $89.41 | $90.99 | +0.59% | 3,164,240 |
| Jul 25, 2022 | $84.96 | $91.00 | $83.16 | $90.46 | +6.40% | 2,626,985 |
| Jul 18, 2022 | $82.40 | $86.53 | $80.73 | $85.02 | +3.73% | 2,420,544 |
| Jul 11, 2022 | $79.89 | $81.98 | $76.00 | $81.96 | +2.27% | 2,525,564 |
| Jul 5, 2022 | $76.46 | $80.51 | $75.13 | $80.14 | +2.98% | 2,572,030 |
| Jun 27, 2022 | $82.90 | $84.52 | $76.70 | $77.82 | -5.31% | 4,445,661 |
| Jun 21, 2022 | $76.00 | $82.38 | $76.00 | $82.18 | +7.19% | 3,518,829 |
| Jun 13, 2022 | $80.43 | $81.83 | $73.97 | $76.67 | -7.54% | 5,465,497 |
| Jun 6, 2022 | $84.28 | $88.64 | $82.48 | $82.92 | -1.29% | 3,442,264 |
| May 31, 2022 | $88.08 | $88.57 | $83.68 | $84.00 | -4.53% | 3,370,743 |
| May 23, 2022 | $86.75 | $88.17 | $82.47 | $87.99 | +1.05% | 3,574,011 |
| May 16, 2022 | $89.64 | $92.36 | $84.79 | $87.08 | -3.33% | 4,555,739 |
| May 9, 2022 | $87.22 | $91.86 | $84.82 | $90.08 | +1.20% | 7,622,025 |
| May 2, 2022 | $80.86 | $90.93 | $80.86 | $89.01 | +9.60% | 9,531,018 |
| Apr 25, 2022 | $83.76 | $86.40 | $80.57 | $81.21 | -3.85% | 3,769,677 |
| Apr 18, 2022 | $85.07 | $89.28 | $83.97 | $84.46 | -1.39% | 3,256,639 |
| Apr 11, 2022 | $87.57 | $90.18 | $85.60 | $85.65 | -3.46% | 3,203,052 |
| Apr 4, 2022 | $95.57 | $96.60 | $88.32 | $88.72 | -7.10% | 3,090,847 |
| Mar 28, 2022 | $98.17 | $100.22 | $95.22 | $95.50 | -3.37% | 3,100,802 |
| Mar 21, 2022 | $94.85 | $99.11 | $92.21 | $98.83 | +4.03% | 3,034,567 |
| Mar 14, 2022 | $90.00 | $95.40 | $84.94 | $95.00 | +3.89% | 5,546,321 |
| Mar 7, 2022 | $93.95 | $95.62 | $90.07 | $91.44 | -2.03% | 5,146,795 |
| Feb 28, 2022 | $99.87 | $105.05 | $90.94 | $93.33 | -7.97% | 10,345,356 |
| Feb 22, 2022 | $98.53 | $101.72 | $92.75 | $101.41 | +2.35% | 3,671,693 |
| Feb 14, 2022 | $94.47 | $102.27 | $93.13 | $99.08 | +5.06% | 4,800,885 |
| Feb 7, 2022 | $90.39 | $99.92 | $90.39 | $94.31 | +4.33% | 5,076,809 |
| Jan 31, 2022 | $97.63 | $101.50 | $85.18 | $90.40 | -7.16% | 9,493,825 |
| Jan 24, 2022 | $95.86 | $100.23 | $94.00 | $97.37 | -0.12% | 4,479,925 |
| Jan 18, 2022 | $106.11 | $106.11 | $97.35 | $97.49 | -8.34% | 3,938,945 |
| Jan 10, 2022 | $104.27 | $108.84 | $102.78 | $106.36 | +1.01% | 4,070,977 |
| Jan 3, 2022 | $106.09 | $108.90 | $103.14 | $105.30 | -0.44% | 3,290,472 |
| Dec 27, 2021 | $104.30 | $107.90 | $104.30 | $105.77 | +1.22% | 1,938,802 |
| Dec 20, 2021 | $103.31 | $105.83 | $101.92 | $104.49 | +0.29% | 1,965,717 |
| Dec 13, 2021 | $100.47 | $105.42 | $98.75 | $104.19 | +3.57% | 7,929,344 |
| Dec 6, 2021 | $87.00 | $100.97 | $86.49 | $100.60 | +17.11% | 5,950,522 |
| Nov 29, 2021 | $87.68 | $89.81 | $84.19 | $85.90 | -1.06% | 3,979,295 |
| Nov 22, 2021 | $91.22 | $93.32 | $86.50 | $86.82 | -4.79% | 2,604,834 |
| Nov 15, 2021 | $92.19 | $92.19 | $88.04 | $91.19 | -0.66% | 3,396,727 |
| Nov 8, 2021 | $93.28 | $93.94 | $90.36 | $91.80 | -1.65% | 3,647,147 |
| Nov 1, 2021 | $82.39 | $93.43 | $82.00 | $93.34 | +13.03% | 5,006,516 |
| Oct 25, 2021 | $83.99 | $84.30 | $80.60 | $82.58 | -1.75% | 2,925,885 |
| Oct 18, 2021 | $85.03 | $86.39 | $83.80 | $84.05 | -1.34% | 3,012,252 |
| Oct 11, 2021 | $84.10 | $87.17 | $83.59 | $85.19 | +1.22% | 1,980,251 |
| Oct 4, 2021 | $85.18 | $86.15 | $80.77 | $84.16 | -1.42% | 2,550,699 |
| Sep 27, 2021 | $86.61 | $86.98 | $82.67 | $85.37 | -1.40% | 2,356,034 |
| Sep 20, 2021 | $84.19 | $87.04 | $83.50 | $86.58 | +1.41% | 2,695,826 |
| Sep 13, 2021 | $86.16 | $88.04 | $84.59 | $85.38 | -0.51% | 3,411,862 |
| Sep 7, 2021 | $88.73 | $89.65 | $85.75 | $85.82 | -3.61% | 2,058,994 |
| Aug 30, 2021 | $86.91 | $89.34 | $85.78 | $89.03 | +2.38% | 2,104,222 |
| Aug 23, 2021 | $84.92 | $87.51 | $84.80 | $86.96 | +2.81% | 2,789,068 |
| Aug 16, 2021 | $78.43 | $85.79 | $77.32 | $84.58 | +7.55% | 6,163,761 |
| Aug 9, 2021 | $81.49 | $81.99 | $77.91 | $78.64 | -3.22% | 2,611,326 |
| Aug 2, 2021 | $84.12 | $85.92 | $80.41 | $81.26 | -3.25% | 3,938,824 |
| Jul 26, 2021 | $82.90 | $85.00 | $80.10 | $83.99 | +1.23% | 2,115,243 |
| Jul 19, 2021 | $79.64 | $83.32 | $79.20 | $82.97 | +3.36% | 2,355,617 |
| Jul 12, 2021 | $82.70 | $84.65 | $80.27 | $80.27 | -2.90% | 2,520,601 |
| Jul 6, 2021 | $83.36 | $84.19 | $80.35 | $82.67 | -0.96% | 1,953,185 |
| Jun 28, 2021 | $83.00 | $84.98 | $82.02 | $83.47 | +1.00% | 3,608,579 |
| Jun 21, 2021 | $80.52 | $84.57 | $79.39 | $82.64 | +3.27% | 5,191,161 |
| Jun 14, 2021 | $81.12 | $82.75 | $79.72 | $80.02 | -0.95% | 3,675,118 |
| Jun 7, 2021 | $81.79 | $82.02 | $79.92 | $80.79 | -1.40% | 3,926,019 |
| Jun 1, 2021 | $79.64 | $82.80 | $79.20 | $81.94 | +0.70% | 4,027,520 |
| May 24, 2021 | $79.81 | $82.11 | $79.65 | $81.37 | +2.55% | 5,284,601 |
| May 17, 2021 | $69.26 | $80.30 | $69.26 | $79.35 | +13.28% | 11,237,390 |
| May 10, 2021 | $82.29 | $82.98 | $65.67 | $70.05 | -15.53% | 18,968,668 |
| May 3, 2021 | $85.29 | $86.73 | $79.35 | $82.93 | -2.49% | 6,152,618 |
| Apr 26, 2021 | $94.25 | $95.50 | $85.03 | $85.05 | -9.60% | 4,951,080 |
| Apr 19, 2021 | $93.93 | $95.10 | $91.26 | $94.08 | +0.96% | 3,102,029 |
| Apr 12, 2021 | $91.89 | $93.92 | $91.38 | $93.19 | +2.18% | 4,773,621 |
| Apr 5, 2021 | $93.19 | $94.25 | $88.92 | $91.20 | -1.48% | 5,017,643 |
| Mar 29, 2021 | $90.99 | $93.38 | $88.13 | $92.57 | +0.70% | 5,318,588 |
| Mar 22, 2021 | $84.15 | $92.26 | $78.00 | $91.93 | +10.04% | 14,397,055 |
| Mar 15, 2021 | $89.55 | $91.85 | $83.50 | $83.54 | -5.84% | 6,834,117 |
| Mar 8, 2021 | $84.71 | $89.28 | $82.70 | $88.72 | +3.03% | 7,194,789 |
| Mar 1, 2021 | $90.84 | $91.93 | $82.59 | $86.11 | -4.32% | 5,490,917 |
| Feb 22, 2021 | $90.35 | $93.73 | $85.29 | $90.00 | -1.90% | 5,158,466 |
| Feb 16, 2021 | $95.22 | $95.91 | $90.54 | $91.74 | -2.35% | 4,801,836 |
| Feb 8, 2021 | $90.56 | $96.32 | $86.09 | $93.95 | +5.82% | 13,924,738 |
| Feb 1, 2021 | $95.86 | $96.20 | $85.90 | $88.78 | -5.35% | 15,141,174 |
| Jan 25, 2021 | $101.10 | $102.22 | $93.41 | $93.80 | -5.25% | 7,945,840 |
| Jan 19, 2021 | $95.01 | $100.82 | $91.91 | $99.00 | -6.88% | 22,423,243 |
| Jan 11, 2021 | $105.92 | $112.08 | $104.53 | $106.32 | -0.22% | 6,091,996 |
| Jan 4, 2021 | $95.00 | $106.87 | $94.70 | $106.55 | +12.39% | 6,619,054 |
| Dec 28, 2020 | $99.41 | $101.25 | $94.34 | $94.80 | -3.56% | 3,260,181 |
| Dec 21, 2020 | $90.13 | $99.00 | $87.90 | $98.30 | +7.87% | 5,568,251 |
| Dec 14, 2020 | $87.92 | $94.19 | $87.52 | $91.13 | +5.21% | 5,572,487 |
| Dec 7, 2020 | $89.22 | $91.95 | $84.58 | $86.62 | -3.01% | 4,985,956 |
| Nov 30, 2020 | $84.78 | $89.36 | $83.50 | $89.31 | +5.65% | 4,246,726 |
| Nov 23, 2020 | $84.00 | $84.83 | $82.03 | $84.53 | +1.42% | 2,128,198 |
| Nov 16, 2020 | $84.81 | $84.81 | $79.94 | $83.35 | -0.41% | 4,945,772 |
| Nov 9, 2020 | $90.75 | $92.58 | $82.25 | $83.69 | -5.61% | 5,508,589 |
| Nov 2, 2020 | $83.76 | $90.65 | $80.00 | $88.66 | +7.22% | 7,299,569 |
| Oct 26, 2020 | $83.80 | $85.82 | $80.70 | $82.69 | -1.59% | 4,918,213 |
| Oct 19, 2020 | $83.33 | $86.28 | $82.95 | $84.03 | +1.57% | 4,057,687 |
| Oct 12, 2020 | $83.80 | $85.48 | $80.64 | $82.73 | -0.01% | 4,567,339 |
| Oct 5, 2020 | $78.12 | $83.88 | $77.75 | $82.74 | +6.94% | 4,691,862 |
| Sep 28, 2020 | $75.15 | $77.99 | $73.92 | $77.37 | +4.27% | 5,494,415 |
| Sep 21, 2020 | $70.28 | $76.65 | $70.16 | $74.20 | +3.76% | 7,503,017 |
| Sep 14, 2020 | $71.78 | $74.70 | $69.25 | $71.51 | +1.45% | 7,594,536 |
| Sep 8, 2020 | $74.01 | $75.98 | $69.15 | $70.49 | -7.68% | 7,649,178 |
| Aug 31, 2020 | $85.46 | $87.58 | $73.18 | $76.35 | -10.44% | 8,935,754 |
| Aug 24, 2020 | $86.94 | $87.38 | $83.08 | $85.25 | -0.57% | 4,494,106 |
| Aug 17, 2020 | $94.10 | $94.10 | $83.43 | $85.74 | -7.80% | 6,884,984 |
| Aug 10, 2020 | $91.20 | $95.09 | $85.89 | $92.99 | +1.81% | 9,945,618 |
| Aug 3, 2020 | $94.00 | $96.74 | $89.33 | $91.34 | -1.61% | 5,930,030 |
| Jul 27, 2020 | $85.50 | $92.85 | $85.00 | $92.83 | +9.90% | 4,575,167 |
| Jul 20, 2020 | $84.54 | $90.33 | $83.66 | $84.47 | +0.56% | 4,788,096 |
| Jul 13, 2020 | $83.84 | $84.65 | $77.76 | $84.00 | +1.90% | 5,619,431 |
| Jul 6, 2020 | $83.84 | $85.93 | $81.15 | $82.43 | +0.21% | 6,431,904 |
| Jun 29, 2020 | $76.59 | $84.79 | $74.83 | $82.26 | +8.05% | 7,880,712 |
| Jun 22, 2020 | $74.37 | $78.73 | $71.10 | $76.13 | +2.31% | 19,907,848 |
| Jun 15, 2020 | $73.00 | $79.15 | $72.27 | $74.41 | +0.24% | 7,412,474 |
| Jun 8, 2020 | $80.12 | $81.20 | $72.84 | $74.23 | -6.71% | 6,015,403 |
| Jun 1, 2020 | $73.32 | $80.97 | $72.16 | $79.57 | +8.52% | 7,045,500 |
| May 26, 2020 | $75.74 | $76.33 | $70.54 | $73.32 | -0.33% | 4,293,846 |
| May 18, 2020 | $69.71 | $76.49 | $69.05 | $73.56 | +8.61% | 8,442,180 |
| May 11, 2020 | $80.12 | $82.75 | $66.33 | $67.73 | -16.60% | 11,924,253 |
| May 4, 2020 | $77.36 | $84.17 | $76.50 | $81.21 | +4.85% | 7,239,618 |
| Apr 27, 2020 | $79.24 | $85.14 | $76.01 | $77.45 | -1.56% | 6,342,626 |
| Apr 20, 2020 | $73.50 | $78.72 | $72.63 | $78.68 | +4.56% | 4,936,080 |
| Apr 13, 2020 | $79.11 | $82.38 | $74.85 | $75.25 | -4.99% | 6,050,233 |
| Apr 6, 2020 | $69.71 | $81.89 | $69.00 | $79.20 | +18.46% | 5,341,608 |
| Mar 30, 2020 | $71.11 | $75.50 | $66.31 | $66.86 | -4.49% | 4,985,761 |
| Mar 23, 2020 | $62.91 | $78.22 | $60.75 | $70.00 | +12.65% | 7,935,043 |
| Mar 16, 2020 | $64.46 | $73.42 | $59.06 | $62.14 | -13.99% | 9,179,190 |
| Mar 9, 2020 | $76.01 | $77.96 | $65.00 | $72.25 | -12.37% | 8,990,405 |
| Mar 2, 2020 | $78.95 | $87.94 | $77.52 | $82.45 | +5.95% | 9,715,794 |
| Feb 24, 2020 | $78.15 | $81.35 | $71.16 | $77.82 | -6.40% | 9,454,617 |
| Feb 18, 2020 | $84.50 | $88.14 | $82.16 | $83.14 | -4.44% | 5,413,916 |
| Feb 10, 2020 | $86.23 | $93.23 | $85.76 | $87.00 | -0.34% | 8,485,425 |
| Feb 3, 2020 | $76.32 | $89.57 | $76.23 | $87.30 | +15.22% | 13,031,959 |
| Jan 27, 2020 | $76.26 | $80.68 | $75.58 | $75.77 | -3.43% | 5,710,248 |
| Jan 21, 2020 | $76.28 | $80.52 | $76.28 | $78.46 | +1.95% | 5,184,794 |
| Jan 13, 2020 | $80.56 | $81.18 | $75.51 | $76.96 | -4.03% | 8,529,639 |
| Jan 6, 2020 | $80.73 | $84.49 | $79.17 | $80.19 | -2.09% | 7,065,519 |
| Dec 30, 2019 | $79.19 | $82.71 | $78.25 | $81.90 | +3.66% | 4,989,337 |
| Dec 23, 2019 | $79.01 | $80.20 | $78.18 | $79.01 | +0.48% | 2,392,950 |
| Dec 16, 2019 | $75.62 | $78.99 | $73.95 | $78.63 | +5.64% | 8,243,800 |
| Dec 9, 2019 | $71.46 | $76.17 | $68.25 | $74.43 | +3.26% | 16,191,514 |
| Dec 2, 2019 | $74.00 | $74.41 | $70.84 | $72.08 | -2.14% | 5,819,888 |
| Nov 25, 2019 | $68.42 | $74.54 | $68.42 | $73.66 | +8.02% | 4,408,206 |
| Nov 18, 2019 | $68.54 | $69.47 | $66.94 | $68.19 | -1.03% | 4,792,470 |
| Nov 11, 2019 | $64.50 | $69.09 | $63.77 | $68.90 | +3.56% | 6,362,644 |
| Nov 4, 2019 | $65.60 | $66.58 | $63.80 | $66.53 | +2.09% | 6,979,493 |
| Oct 28, 2019 | $56.87 | $65.68 | $55.62 | $65.17 | +15.64% | 11,143,404 |
| Oct 21, 2019 | $55.50 | $56.67 | $54.06 | $56.35 | +2.72% | 3,681,666 |
| Oct 14, 2019 | $53.77 | $55.40 | $52.83 | $54.86 | +1.93% | 4,315,068 |
| Oct 7, 2019 | $51.18 | $54.60 | $51.16 | $53.82 | +4.32% | 4,524,883 |
| Sep 30, 2019 | $53.30 | $54.21 | $48.44 | $51.59 | -2.27% | 6,971,727 |
| Sep 23, 2019 | $58.67 | $58.85 | $52.34 | $52.79 | -10.28% | 6,530,272 |
| Sep 16, 2019 | $58.26 | $60.90 | $57.75 | $58.84 | -0.27% | 6,547,558 |
| Sep 9, 2019 | $58.00 | $61.70 | $56.30 | $59.00 | +2.32% | 6,676,618 |
| Sep 3, 2019 | $55.31 | $58.48 | $54.90 | $57.66 | +3.41% | 3,121,230 |
| Aug 26, 2019 | $56.71 | $57.06 | $53.17 | $55.76 | -0.11% | 4,739,712 |
| Aug 19, 2019 | $60.00 | $61.43 | $54.91 | $55.82 | -4.76% | 6,200,043 |
| Aug 12, 2019 | $59.18 | $60.22 | $56.36 | $58.61 | -1.84% | 5,727,541 |
| Aug 5, 2019 | $52.42 | $61.68 | $50.93 | $59.71 | +10.31% | 12,123,105 |
| Jul 29, 2019 | $58.82 | $59.20 | $53.78 | $54.13 | -8.10% | 6,733,221 |
| Jul 22, 2019 | $54.27 | $59.42 | $53.75 | $58.90 | +9.58% | 8,133,818 |
| Jul 15, 2019 | $54.09 | $55.96 | $53.21 | $53.75 | -0.19% | 5,613,547 |
| Jul 8, 2019 | $52.61 | $54.46 | $49.83 | $53.85 | +1.32% | 8,315,520 |
| Jul 1, 2019 | $57.83 | $58.23 | $51.98 | $53.15 | -0.49% | 6,066,180 |
| Jun 24, 2019 | $49.75 | $53.75 | $47.75 | $53.41 | +8.18% | 10,681,133 |
| Jun 17, 2019 | $46.28 | $50.65 | $46.27 | $49.37 | +7.02% | 6,112,392 |
| Jun 10, 2019 | $45.72 | $47.60 | $44.89 | $46.13 | +2.53% | 5,811,111 |
| Jun 3, 2019 | $40.34 | $45.60 | $40.29 | $44.99 | +11.17% | 7,564,327 |
| May 28, 2019 | $44.45 | $44.63 | $40.28 | $40.47 | -8.87% | 6,091,698 |
| May 20, 2019 | $44.49 | $48.62 | $44.00 | $44.41 | -4.12% | 11,657,858 |
| May 13, 2019 | $56.80 | $57.83 | $46.05 | $46.32 | -21.66% | 13,793,296 |
| May 6, 2019 | $61.30 | $62.73 | $56.93 | $59.13 | -7.23% | 10,163,683 |
| Apr 29, 2019 | $60.03 | $63.94 | $59.80 | $63.74 | +5.90% | 6,023,326 |
| Apr 22, 2019 | $60.46 | $62.70 | $58.69 | $60.19 | -0.92% | 5,612,986 |
| Apr 15, 2019 | $60.54 | $61.61 | $59.40 | $60.75 | +0.16% | 4,488,570 |
| Apr 8, 2019 | $58.40 | $61.00 | $57.55 | $60.65 | +3.30% | 5,749,367 |
| Apr 1, 2019 | $57.06 | $59.73 | $56.50 | $58.71 | +3.84% | 7,437,886 |
| Mar 25, 2019 | $52.58 | $56.95 | $51.26 | $56.54 | +7.00% | 10,187,898 |
| Mar 18, 2019 | $53.38 | $54.34 | $49.47 | $52.84 | -1.23% | 9,957,455 |
| Mar 11, 2019 | $47.34 | $53.66 | $47.14 | $53.50 | +14.17% | 9,454,205 |
| Mar 4, 2019 | $51.25 | $51.60 | $45.17 | $46.86 | -6.30% | 7,982,558 |
| Feb 25, 2019 | $51.00 | $52.12 | $49.68 | $50.01 | -1.19% | 6,528,177 |
| Feb 19, 2019 | $46.48 | $50.79 | $46.28 | $50.61 | +8.49% | 5,665,426 |
| Feb 11, 2019 | $42.58 | $46.74 | $41.70 | $46.65 | +10.21% | 9,302,555 |
| Feb 4, 2019 | $50.05 | $50.84 | $41.10 | $42.33 | -15.20% | 13,977,797 |
| Jan 28, 2019 | $48.10 | $51.09 | $44.30 | $49.92 | +1.79% | 9,188,810 |
| Jan 22, 2019 | $46.89 | $49.16 | $45.03 | $49.04 | +4.27% | 3,777,087 |
| Jan 14, 2019 | $45.39 | $47.32 | $44.33 | $47.03 | +2.84% | 5,491,137 |
| Jan 7, 2019 | $41.84 | $45.96 | $40.91 | $45.73 | +9.43% | 6,043,742 |
| Dec 31, 2018 | $42.00 | $43.18 | $38.73 | $41.79 | +0.53% | 5,918,057 |
| Dec 24, 2018 | $37.67 | $42.42 | $37.31 | $41.57 | +9.45% | 4,896,158 |
| Dec 17, 2018 | $43.47 | $44.41 | $37.31 | $37.98 | -12.61% | 8,698,820 |
| Dec 10, 2018 | $41.80 | $45.72 | $40.64 | $43.46 | +3.70% | 10,956,521 |
| Dec 3, 2018 | $47.00 | $47.93 | $41.19 | $41.91 | -5.76% | 9,486,780 |
| Nov 26, 2018 | $41.00 | $44.90 | $40.44 | $44.47 | +11.59% | 8,527,026 |
| Nov 19, 2018 | $40.39 | $41.47 | $37.29 | $39.85 | -4.02% | 5,667,634 |
| Nov 12, 2018 | $44.02 | $44.44 | $37.00 | $41.52 | -25.79% | 33,552,894 |
| Nov 5, 2018 | $52.62 | $58.89 | $51.35 | $55.95 | +6.90% | 8,024,653 |
| Oct 29, 2018 | $56.77 | $58.33 | $51.66 | $52.34 | -5.73% | 13,265,794 |
| Oct 22, 2018 | $62.21 | $63.95 | $53.44 | $55.52 | -10.57% | 11,725,858 |
| Oct 15, 2018 | $57.75 | $63.47 | $57.09 | $62.08 | +6.48% | 6,110,373 |
| Oct 8, 2018 | $54.98 | $59.90 | $54.30 | $58.30 | +6.15% | 9,144,959 |
| Oct 1, 2018 | $60.60 | $61.83 | $53.64 | $54.92 | -8.39% | 6,854,041 |
| Sep 24, 2018 | $61.40 | $63.10 | $59.15 | $59.95 | -2.52% | 4,920,297 |
| Sep 17, 2018 | $61.15 | $63.45 | $59.65 | $61.50 | +0.82% | 5,388,339 |
| Sep 10, 2018 | $65.90 | $65.90 | $58.35 | $61.00 | -7.29% | 8,164,170 |
| Sep 4, 2018 | $67.95 | $69.32 | $64.60 | $65.80 | -3.09% | 6,658,271 |
| Aug 27, 2018 | $65.45 | $69.95 | $64.30 | $67.90 | +4.30% | 7,519,766 |
| Aug 20, 2018 | $59.75 | $65.40 | $59.01 | $65.10 | +8.59% | 6,996,004 |
| Aug 13, 2018 | $58.85 | $61.33 | $57.70 | $59.95 | +2.30% | 6,712,547 |
| Aug 6, 2018 | $54.90 | $61.00 | $54.05 | $58.60 | +6.84% | 16,585,904 |
| Jul 30, 2018 | $53.30 | $55.60 | $51.55 | $54.85 | +3.10% | 7,933,865 |
| Jul 23, 2018 | $54.15 | $56.30 | $51.10 | $53.20 | -2.21% | 9,933,610 |
| Jul 16, 2018 | $59.10 | $60.80 | $53.20 | $54.40 | -7.56% | 10,004,064 |
| Jul 9, 2018 | $57.55 | $60.60 | $55.30 | $58.85 | +1.55% | 6,852,167 |
| Jul 2, 2018 | $57.65 | $59.28 | $55.00 | $57.95 | +0.09% | 5,921,315 |
| Jun 25, 2018 | $56.50 | $58.63 | $55.05 | $57.90 | +0.35% | 6,530,450 |
| Jun 18, 2018 | $56.25 | $59.49 | $54.10 | $57.70 | +1.23% | 6,458,501 |
| Jun 11, 2018 | $58.70 | $60.48 | $56.60 | $57.00 | -3.39% | 5,493,226 |
| Jun 4, 2018 | $61.70 | $62.83 | $57.30 | $59.00 | -3.75% | 7,900,388 |
| May 29, 2018 | $63.00 | $64.45 | $58.11 | $61.30 | -3.24% | 6,450,542 |
| May 21, 2018 | $63.95 | $64.46 | $61.60 | $63.35 | +1.52% | 3,995,276 |
| May 14, 2018 | $66.45 | $67.35 | $61.95 | $62.40 | -1.11% | 5,733,750 |
| May 7, 2018 | $59.25 | $64.10 | $59.05 | $63.10 | +7.04% | 6,814,571 |
| Apr 30, 2018 | $50.75 | $61.75 | $50.27 | $58.95 | +17.43% | 12,390,929 |
| Apr 23, 2018 | $59.55 | $60.10 | $50.05 | $50.20 | -14.70% | 15,282,721 |
| Apr 16, 2018 | $58.95 | $63.25 | $57.10 | $58.85 | -8.48% | 13,615,853 |
| Apr 9, 2018 | $59.85 | $65.55 | $58.50 | $64.30 | +8.71% | 7,826,589 |
| Apr 2, 2018 | $63.10 | $64.37 | $58.15 | $59.15 | -7.29% | 20,043,529 |
| Mar 26, 2018 | $68.50 | $69.50 | $61.55 | $63.80 | -5.27% | 8,235,984 |
| Mar 19, 2018 | $69.30 | $71.45 | $67.05 | $67.35 | -3.72% | 7,510,328 |
| Mar 12, 2018 | $71.00 | $74.40 | $69.15 | $69.95 | +1.41% | 14,478,416 |
| Mar 5, 2018 | $63.15 | $69.25 | $62.70 | $68.98 | +9.01% | 9,217,776 |
| Feb 26, 2018 | $59.50 | $63.75 | $59.25 | $63.28 | +6.52% | 7,725,717 |
| Feb 20, 2018 | $58.50 | $59.98 | $57.50 | $59.40 | +0.59% | 5,558,852 |
| Feb 12, 2018 | $57.76 | $59.20 | $54.71 | $59.05 | +3.23% | 9,879,126 |
| Feb 5, 2018 | $44.50 | $57.75 | $41.95 | $57.20 | +27.54% | 26,402,024 |
| Jan 29, 2018 | $45.35 | $48.45 | $43.85 | $44.85 | +1.36% | 12,949,369 |
| Jan 22, 2018 | $48.05 | $48.10 | $42.60 | $44.25 | -9.42% | 19,201,347 |
| Jan 16, 2018 | $53.20 | $53.45 | $48.60 | $48.85 | -8.18% | 9,285,923 |
| Jan 8, 2018 | $51.45 | $53.85 | $50.10 | $53.20 | +4.11% | 8,392,704 |
| Jan 2, 2018 | $49.35 | $51.65 | $48.60 | $51.10 | +4.50% | 5,489,614 |
| Dec 26, 2017 | $52.00 | $52.00 | $47.60 | $48.90 | -7.39% | 6,998,352 |
| Dec 18, 2017 | $52.65 | $55.20 | $51.30 | $52.80 | +1.25% | 7,964,358 |
| Dec 11, 2017 | $51.80 | $53.90 | $44.05 | $52.15 | +5.14% | 23,611,800 |
| Dec 4, 2017 | $52.90 | $53.30 | $45.90 | $49.60 | -5.07% | 16,064,060 |
| Nov 27, 2017 | $60.05 | $60.40 | $51.05 | $52.25 | -13.35% | 10,778,251 |
| Nov 20, 2017 | $57.50 | $61.00 | $57.35 | $60.30 | +4.87% | 4,021,631 |
| Nov 13, 2017 | $56.55 | $58.75 | $54.55 | $57.50 | +0.61% | 5,893,813 |
| Nov 6, 2017 | $59.70 | $59.70 | $54.85 | $57.15 | -3.63% | 8,273,510 |
| Oct 30, 2017 | $62.70 | $66.70 | $56.70 | $59.30 | -5.27% | 18,547,806 |
| Oct 23, 2017 | $55.80 | $63.80 | $55.15 | $62.60 | +11.89% | 10,805,979 |
| Oct 16, 2017 | $57.20 | $57.99 | $55.20 | $55.95 | -3.03% | 6,414,069 |
| Oct 9, 2017 | $58.90 | $60.20 | $57.28 | $57.70 | -1.54% | 5,949,166 |
| Oct 2, 2017 | $54.55 | $59.09 | $54.00 | $58.60 | +7.82% | 7,458,800 |
| Sep 25, 2017 | $54.30 | $55.85 | $50.80 | $54.35 | -1.36% | 10,486,695 |
| Sep 18, 2017 | $57.25 | $59.85 | $54.35 | $55.10 | -3.76% | 6,790,945 |
| Sep 11, 2017 | $57.00 | $60.00 | $56.15 | $57.25 | +1.51% | 11,886,174 |
| Sep 5, 2017 | $57.00 | $59.75 | $56.25 | $56.40 | -1.48% | 6,444,242 |
| Aug 28, 2017 | $56.70 | $58.40 | $54.65 | $57.25 | +0.97% | 6,551,806 |
| Aug 21, 2017 | $51.85 | $59.50 | $50.45 | $56.70 | +9.04% | 11,786,938 |
| Aug 14, 2017 | $52.60 | $54.85 | $51.00 | $52.00 | +0.10% | 9,319,663 |
| Aug 7, 2017 | $60.00 | $64.50 | $51.85 | $51.95 | -11.72% | 17,849,316 |
| Jul 31, 2017 | $62.65 | $65.00 | $58.10 | $58.85 | -4.93% | 9,496,676 |
| Jul 24, 2017 | $63.55 | $68.63 | $59.90 | $61.90 | -2.29% | 11,369,024 |
| Jul 17, 2017 | $64.25 | $64.35 | $60.30 | $63.35 | -0.71% | 8,663,539 |
| Jul 10, 2017 | $62.80 | $65.15 | $59.75 | $63.80 | +3.57% | 8,025,268 |
| Jul 3, 2017 | $57.50 | $62.00 | $56.50 | $61.60 | +7.98% | 6,576,279 |
| Jun 26, 2017 | $64.85 | $65.80 | $56.20 | $57.05 | -10.86% | 7,998,816 |
| Jun 19, 2017 | $64.55 | $65.40 | $61.55 | $64.00 | +1.43% | 7,317,508 |
| Jun 12, 2017 | $61.00 | $64.82 | $57.50 | $63.10 | +4.30% | 7,583,179 |
| Jun 5, 2017 | $58.35 | $67.30 | $57.25 | $60.50 | +3.77% | 11,409,779 |
| May 30, 2017 | $58.50 | $59.20 | $56.20 | $58.30 | -0.34% | 4,422,559 |
| May 22, 2017 | $53.90 | $59.25 | $53.90 | $58.50 | +9.65% | 7,875,900 |
| May 15, 2017 | $53.85 | $56.70 | $50.55 | $53.35 | -0.09% | 9,274,192 |
| May 8, 2017 | $49.45 | $53.55 | $48.08 | $53.40 | +7.99% | 6,892,468 |
| May 1, 2017 | $43.10 | $50.65 | $40.35 | $49.45 | +15.67% | 18,312,390 |
| Apr 24, 2017 | $46.15 | $48.05 | $42.25 | $42.75 | -5.42% | 9,859,371 |
| Apr 17, 2017 | $44.05 | $46.35 | $42.40 | $45.20 | +2.49% | 8,358,685 |
| Apr 10, 2017 | $48.05 | $48.44 | $43.85 | $44.10 | -8.51% | 7,042,243 |
| Apr 3, 2017 | $53.28 | $53.70 | $47.80 | $48.20 | -9.65% | 7,339,918 |
| Mar 27, 2017 | $51.95 | $55.92 | $51.16 | $53.35 | -0.28% | 8,567,675 |
| Mar 20, 2017 | $49.20 | $54.05 | $47.90 | $53.50 | +8.19% | 9,313,317 |
| Mar 13, 2017 | $45.75 | $49.80 | $42.90 | $49.45 | +7.97% | 11,884,346 |
| Mar 6, 2017 | $46.40 | $47.85 | $43.90 | $45.80 | -1.93% | 8,650,727 |
| Feb 27, 2017 | $46.85 | $48.31 | $44.75 | $46.70 | -2.30% | 11,242,511 |
| Feb 21, 2017 | $51.15 | $53.70 | $46.55 | $47.80 | -6.46% | 5,969,948 |
| Feb 13, 2017 | $48.50 | $52.00 | $48.25 | $51.10 | +7.69% | 8,537,348 |
| Feb 6, 2017 | $38.75 | $49.40 | $36.90 | $47.45 | +22.14% | 16,663,573 |
| Jan 30, 2017 | $36.90 | $39.00 | $35.85 | $38.85 | +3.88% | 4,130,658 |
| Jan 23, 2017 | $35.05 | $39.05 | $34.15 | $37.40 | +6.40% | 4,814,208 |
| Jan 17, 2017 | $36.05 | $36.55 | $34.20 | $35.15 | -3.30% | 3,519,504 |
| Jan 9, 2017 | $36.35 | $37.55 | $35.13 | $36.35 | -0.55% | 5,090,965 |
| Jan 3, 2017 | $39.40 | $39.70 | $35.90 | $36.55 | -5.43% | 3,595,531 |
| Dec 27, 2016 | $40.50 | $41.50 | $38.00 | $38.65 | -4.57% | 2,548,377 |
| Dec 19, 2016 | $39.30 | $40.78 | $39.00 | $40.50 | +3.58% | 2,064,444 |
| Dec 12, 2016 | $42.15 | $43.23 | $37.90 | $39.10 | -7.78% | 5,521,293 |
| Dec 5, 2016 | $37.20 | $44.70 | $37.15 | $42.40 | +14.59% | 6,803,824 |
| Nov 28, 2016 | $41.20 | $42.00 | $35.90 | $37.00 | -10.19% | 3,940,347 |
| Nov 21, 2016 | $42.30 | $42.50 | $40.05 | $41.20 | -2.37% | 2,340,237 |
| Nov 14, 2016 | $36.60 | $42.31 | $36.60 | $42.20 | – | 5,910,908 |
Seasonality
LITE 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 | 2.8% | 9.0% | 1.6% | -4.0% | 3.4% | 9.1% | 2.9% | 7.1% | -3.2% | 4.0% | 8.3% | 5.7% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 6.3% | 78.9% | 0.3% | 28.4% | -5.2% | 0.4% | -16.8% | 28.1% | 6.2% | -13.4% | ||
| 2025 | 1.3% | -17.3% | -11.4% | -5.3% | 22.4% | 31.5% | 15.8% | 20.6% | 22.5% | 23.9% | 61.3% | 13.4% |
| 2024 | 4.8% | -11.8% | -2.3% | -7.6% | -0.6% | 17.1% | 1.7% | 11.3% | 10.0% | 0.8% | 36.2% | -3.5% |
| 2023 | 15.4% | -10.6% | 0.4% | -10.7% | 9.6% | 7.2% | -7.7% | 3.4% | -16.5% | -13.2% | 9.2% | 22.5% |
| 2022 | -4.1% | -2.6% | -1.3% | -16.8% | 6.0% | -7.7% | 13.9% | -7.6% | -17.9% | 8.6% | -26.2% | -5.0% |
| 2021 | -1.1% | -4.1% | 1.5% | -6.9% | -4.3% | 0.8% | 2.4% | 3.2% | -3.6% | -1.1% | 5.1% | 21.9% |
| 2020 | -4.5% | 2.7% | -5.3% | 9.8% | -9.4% | 11.1% | 14.0% | -7.4% | -12.6% | 10.1% | 4.5% | 9.7% |
| 2019 | 16.4% | 1.7% | 13.6% | 9.6% | -34.7% | 32.0% | 6.0% | -1.5% | -3.9% | 17.0% | 17.6% | 7.7% |
| 2018 | -5.3% | 31.7% | 4.6% | -20.9% | 16.5% | -1.4% | -9.8% | 30.0% | -11.7% | -8.8% | -18.6% | -5.5% |
| 2017 | -1.8% | 20.9% | 16.2% | -19.9% | 33.5% | 0.0% | 9.7% | -9.2% | -4.4% | 16.2% | -14.4% | -9.5% |