Lloyds Banking Group plc (LLDTF) stock
LLDTFOTCCommercial Banks, NECAlso trades as LLOBF, LYG
Financials through fiscal 2024, year ended Dec 31, 2025Score 3/30
$1.36+0.00 (0.00%)
Close on Oct 19, 2026Market cap $73.68BP/E 13.5Yield –
Price history
Lloyds Banking share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$1.36
0.00% on the day
52-week range
$1.05 – $1.68
-19.0% from the high
Change over 52 weeks
+23.6%
From $1.10 on Oct 17, 2025
Average volume
29,371
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $1.36 | $1.36 | $1.36 | $1.36 | 0.00% | 0 |
| Oct 12, 2026 | $1.39 | $1.46 | $1.31 | $1.36 | -2.16% | 17,932 |
| Oct 5, 2026 | $1.53 | $1.53 | $1.22 | $1.39 | -9.15% | 96,999 |
| Sep 28, 2026 | $1.53 | $1.54 | $1.30 | $1.53 | +10.07% | 52,549 |
| Sep 21, 2026 | $1.55 | $1.55 | $1.39 | $1.39 | -10.32% | 16,280 |
| Sep 14, 2026 | $1.50 | $1.55 | $1.35 | $1.55 | +3.33% | 51,341 |
| Sep 8, 2026 | $1.49 | $1.58 | $1.45 | $1.50 | -1.32% | 5,852 |
| Aug 31, 2026 | $1.52 | $1.52 | $1.52 | $1.52 | -0.18% | 5,000 |
| Aug 24, 2026 | $1.52 | $1.59 | $1.52 | $1.52 | +0.18% | 3,587 |
| Aug 17, 2026 | $1.60 | $1.60 | $1.49 | $1.52 | -7.88% | 27,660 |
| Aug 10, 2026 | $1.55 | $1.68 | $1.45 | $1.65 | +5.10% | 82,576 |
| Aug 3, 2026 | $1.64 | $1.64 | $1.47 | $1.57 | +12.14% | 4,614 |
| Jul 27, 2026 | $1.44 | $1.44 | $1.40 | $1.40 | -6.04% | 22,284 |
| Jul 20, 2026 | $1.40 | $1.54 | $1.40 | $1.49 | +6.43% | 1,151 |
| Jul 13, 2026 | $1.50 | $1.55 | $1.40 | $1.40 | -3.45% | 481 |
| Jul 6, 2026 | $1.45 | $1.45 | $1.45 | $1.45 | 0.00% | 40,183 |
| Jun 29, 2026 | $1.46 | $1.46 | $1.45 | $1.45 | -5.84% | 1,526,702 |
| Jun 22, 2026 | $1.35 | $1.55 | $1.35 | $1.54 | +14.07% | 31,306 |
| Jun 15, 2026 | $1.25 | $1.41 | $1.25 | $1.35 | +8.00% | 656,815 |
| Jun 8, 2026 | $1.26 | $1.26 | $1.25 | $1.25 | -1.57% | 3,095 |
| Jun 1, 2026 | $1.40 | $1.40 | $1.27 | $1.27 | -7.97% | 79,556 |
| May 26, 2026 | $1.34 | $1.38 | $1.34 | $1.38 | +2.99% | 103 |
| May 18, 2026 | $1.21 | $1.38 | $1.21 | $1.34 | +2.29% | 6,770 |
| May 11, 2026 | $1.33 | $1.33 | $1.28 | $1.31 | +15.93% | 116,562 |
| May 4, 2026 | $1.20 | $1.20 | $1.13 | $1.13 | -11.23% | 348 |
| Apr 27, 2026 | $1.26 | $1.39 | $1.25 | $1.27 | +1.03% | 21,518 |
| Apr 20, 2026 | $1.40 | $1.40 | $1.26 | $1.26 | -10.00% | 97,100 |
| Apr 13, 2026 | $1.33 | $1.40 | $1.25 | $1.40 | +12.00% | 65,703 |
| Apr 6, 2026 | $1.28 | $1.38 | $1.25 | $1.25 | -2.34% | 86,283 |
| Mar 30, 2026 | $1.15 | $1.28 | $1.15 | $1.28 | +11.30% | 137,996 |
| Mar 23, 2026 | $1.28 | $1.28 | $1.15 | $1.15 | -10.16% | 6,588 |
| Mar 16, 2026 | $1.32 | $1.32 | $1.28 | $1.28 | -3.03% | 3,239 |
| Mar 9, 2026 | $1.28 | $1.35 | $1.21 | $1.32 | +10.00% | 110,009 |
| Mar 2, 2026 | $1.25 | $1.25 | $1.20 | $1.20 | -10.18% | 8,240 |
| Feb 23, 2026 | $1.35 | $1.45 | $1.34 | $1.34 | -1.04% | 4,651 |
| Feb 17, 2026 | $1.35 | $1.42 | $1.32 | $1.35 | 0.00% | 3,094 |
| Feb 9, 2026 | $1.40 | $1.44 | $1.35 | $1.35 | -3.57% | 2,064,482 |
| Feb 2, 2026 | $1.40 | $1.40 | $1.40 | $1.40 | 0.00% | 1,507 |
| Jan 26, 2026 | $1.48 | $1.51 | $1.40 | $1.40 | +1.45% | 73,728 |
| Jan 20, 2026 | $1.35 | $1.38 | $1.30 | $1.38 | +0.73% | 6,107 |
| Jan 12, 2026 | $1.35 | $1.46 | $1.30 | $1.37 | +9.60% | 25,177 |
| Jan 5, 2026 | $1.30 | $1.30 | $1.25 | $1.25 | -3.85% | 956 |
| Dec 29, 2025 | $1.25 | $1.36 | $1.25 | $1.30 | 0.00% | 35,643 |
| Dec 22, 2025 | $1.35 | $1.35 | $1.30 | $1.30 | 0.00% | 29,937 |
| Dec 15, 2025 | $1.13 | $1.30 | $1.13 | $1.30 | +15.04% | 239,019 |
| Dec 8, 2025 | $1.29 | $1.29 | $1.13 | $1.13 | -11.02% | 18,045 |
| Dec 1, 2025 | $1.15 | $1.29 | $1.15 | $1.27 | +10.43% | 2,034,120 |
| Nov 24, 2025 | $1.14 | $1.20 | $1.14 | $1.15 | +0.88% | 5,902 |
| Nov 17, 2025 | $1.26 | $1.26 | $1.13 | $1.14 | -9.52% | 133,822 |
| Nov 10, 2025 | $1.20 | $1.26 | $1.20 | $1.26 | +12.50% | 43,785 |
| Nov 3, 2025 | $1.21 | $1.21 | $1.12 | $1.12 | -7.44% | 18,751 |
| Oct 27, 2025 | $1.10 | $1.21 | $1.10 | $1.21 | +10.00% | 63,659 |
| Oct 20, 2025 | $1.18 | $1.20 | $1.05 | $1.10 | 0.00% | 11,167 |
| Oct 13, 2025 | $1.15 | $1.25 | $1.10 | $1.10 | -4.35% | 39,546 |
| Oct 6, 2025 | $1.10 | $1.15 | $1.10 | $1.15 | +2.68% | 43,000 |
| Sep 29, 2025 | $1.10 | $1.12 | $1.10 | $1.12 | +6.67% | 2,378 |
| Sep 22, 2025 | $1.15 | $1.15 | $1.05 | $1.05 | -4.55% | 516,568 |
| Sep 15, 2025 | $1.12 | $1.12 | $1.05 | $1.10 | +10.00% | 32,692 |
| Sep 8, 2025 | $1.13 | $1.13 | $0.9974 | $1.00 | -11.50% | 105,334 |
| Sep 2, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | 0.00% | 0 |
| Aug 25, 2025 | $1.06 | $1.13 | $1.06 | $1.13 | +6.60% | 6,086 |
| Aug 18, 2025 | $1.13 | $1.13 | $1.05 | $1.06 | -5.94% | 66,546 |
| Aug 11, 2025 | $1.09 | $1.15 | $1.09 | $1.13 | +6.31% | 113,173 |
| Aug 4, 2025 | $1.10 | $1.10 | $1.06 | $1.06 | +6.00% | 14,844 |
| Jul 28, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | -15.25% | 558 |
| Jul 21, 2025 | $1.02 | $1.18 | $1.01 | $1.18 | +24.21% | 4,316 |
| Jul 14, 2025 | $1.04 | $1.06 | $0.95 | $0.95 | -12.04% | 222,000 |
| Jul 7, 2025 | $0.95 | $1.12 | $0.90 | $1.08 | +8.00% | 1,816,976 |
| Jun 30, 2025 | $1.05 | $1.05 | $0.95 | $1.00 | -4.76% | 85,315 |
| Jun 23, 2025 | $1.10 | $1.10 | $1.00 | $1.05 | -4.55% | 863,581 |
| Jun 16, 2025 | $1.00 | $1.10 | $1.00 | $1.10 | +10.00% | 2,210 |
| Jun 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 250 |
| Jun 2, 2025 | $0.96 | $1.04 | $0.96 | $1.00 | +4.17% | 7,084 |
| May 27, 2025 | $1.06 | $1.06 | $0.956 | $0.96 | -4.00% | 59,792 |
| May 19, 2025 | $1.01 | $1.02 | $1.00 | $1.00 | -0.99% | 18,548 |
| May 12, 2025 | $0.974 | $1.01 | $0.9163 | $1.01 | +2.02% | 11,055 |
| May 5, 2025 | $0.95 | $1.00 | $0.95 | $0.99 | +4.21% | 4,611 |
| Apr 28, 2025 | $0.9825 | $0.9825 | $0.95 | $0.95 | -4.04% | 94,871 |
| Apr 21, 2025 | $0.9025 | $1.00 | $0.9025 | $0.99 | +10.00% | 25,244 |
| Apr 14, 2025 | $0.86 | $0.9838 | $0.86 | $0.90 | +5.10% | 702 |
| Apr 7, 2025 | $0.99 | $0.99 | $0.7968 | $0.8563 | -13.51% | 772 |
| Mar 31, 2025 | $0.986 | $0.99 | $0.986 | $0.99 | +4.21% | 100 |
| Mar 24, 2025 | $0.90 | $0.9914 | $0.90 | $0.95 | +5.56% | 24,197 |
| Mar 17, 2025 | $0.9237 | $0.9401 | $0.90 | $0.90 | +4.54% | 306,514 |
| Mar 10, 2025 | $0.9288 | $0.936 | $0.8609 | $0.8609 | -12.27% | 62,572 |
| Mar 3, 2025 | $0.9388 | $0.9834 | $0.90 | $0.9813 | +7.84% | 971,974 |
| Feb 24, 2025 | $0.8128 | $0.916 | $0.8128 | $0.91 | +13.75% | 182,335 |
| Feb 18, 2025 | $0.7643 | $0.83 | $0.7643 | $0.80 | -0.86% | 42,166 |
| Feb 10, 2025 | $0.77 | $0.8069 | $0.7656 | $0.8069 | +4.79% | 43,464 |
| Feb 3, 2025 | $0.744 | $0.7763 | $0.7363 | $0.77 | 0.00% | 346,886 |
| Jan 27, 2025 | $0.7663 | $0.7996 | $0.7663 | $0.77 | +6.94% | 10,205 |
| Jan 21, 2025 | $0.68 | $0.724 | $0.68 | $0.72 | +5.88% | 24,246 |
| Jan 13, 2025 | $0.6904 | $0.6904 | $0.68 | $0.68 | +4.37% | 28,756 |
| Jan 6, 2025 | $0.6588 | $0.66 | $0.64 | $0.6516 | +1.02% | 371,446 |
| Dec 30, 2024 | $0.6857 | $0.69 | $0.645 | $0.645 | -3.63% | 1,451 |
| Dec 23, 2024 | $0.6845 | $0.72 | $0.643 | $0.6693 | -0.11% | 165,074 |
| Dec 16, 2024 | $0.664 | $0.67 | $0.66 | $0.67 | -5.63% | 98,032 |
| Dec 9, 2024 | $0.65 | $0.71 | $0.65 | $0.71 | +5.65% | 1,085,680 |
| Dec 2, 2024 | $0.6965 | $0.6965 | $0.67 | $0.672 | +1.82% | 8,771 |
| Nov 25, 2024 | $0.654 | $0.66 | $0.65 | $0.66 | -4.35% | 53,560 |
| Nov 18, 2024 | $0.6718 | $0.7263 | $0.6703 | $0.69 | -1.43% | 20,543 |
| Nov 11, 2024 | $0.6688 | $0.70 | $0.6688 | $0.70 | +0.20% | 10,821 |
| Nov 4, 2024 | $0.67 | $0.7062 | $0.67 | $0.6986 | +4.27% | 57,415 |
| Oct 28, 2024 | $0.75 | $0.75 | $0.67 | $0.67 | -10.67% | 1,390 |
| Oct 21, 2024 | $0.80 | $0.85 | $0.75 | $0.75 | -2.60% | 57,621 |
| Oct 14, 2024 | $0.77 | $0.83 | $0.75 | $0.77 | 0.00% | 18,200 |
| Oct 7, 2024 | $0.74 | $0.77 | $0.73 | $0.77 | +4.05% | 172,200 |
| Sep 30, 2024 | $0.80 | $0.80 | $0.72 | $0.74 | -6.33% | 226,100 |
| Sep 23, 2024 | $0.77 | $0.79 | $0.75 | $0.79 | +2.60% | 62,200 |
| Sep 16, 2024 | $0.75 | $0.77 | $0.75 | $0.77 | +2.67% | 344,900 |
| Sep 9, 2024 | $0.77 | $0.79 | $0.70 | $0.75 | -2.60% | 82,900 |
| Sep 3, 2024 | $0.73 | $0.78 | $0.73 | $0.77 | +5.48% | 130,500 |
| Aug 26, 2024 | $0.75 | $0.77 | $0.73 | $0.73 | +1.39% | 56,300 |
| Aug 19, 2024 | $0.72 | $0.72 | $0.72 | $0.72 | 0.00% | 0 |
| Aug 12, 2024 | $0.72 | $0.72 | $0.72 | $0.72 | -4.00% | 88,500 |
| Aug 5, 2024 | $0.76 | $0.77 | $0.66 | $0.75 | -1.32% | 18,200 |
| Jul 29, 2024 | $0.76 | $0.76 | $0.76 | $0.76 | 0.00% | 52,300 |
| Jul 22, 2024 | $0.75 | $0.76 | $0.75 | $0.76 | +1.33% | 125,700 |
| Jul 15, 2024 | $0.73 | $0.81 | $0.73 | $0.75 | -2.60% | 63,800 |
| Jul 8, 2024 | $0.76 | $0.77 | $0.71 | $0.77 | +13.24% | 73,800 |
| Jul 1, 2024 | $0.68 | $0.68 | $0.68 | $0.68 | 0.00% | 0 |
| Jun 24, 2024 | $0.70 | $0.70 | $0.68 | $0.68 | -2.86% | 50,700 |
| Jun 17, 2024 | $0.71 | $0.71 | $0.67 | $0.70 | +4.48% | 2,900 |
| Jun 10, 2024 | $0.66 | $0.69 | $0.66 | $0.67 | -5.63% | 405,100 |
| Jun 3, 2024 | $0.71 | $0.71 | $0.71 | $0.71 | +5.97% | 2,600 |
| May 28, 2024 | $0.74 | $0.74 | $0.67 | $0.67 | -11.84% | 21,100 |
| May 20, 2024 | $0.71 | $0.76 | $0.71 | $0.76 | +7.04% | 106,800 |
| May 13, 2024 | $0.68 | $0.71 | $0.68 | $0.71 | +4.41% | 136,600 |
| May 6, 2024 | $0.65 | $0.68 | $0.63 | $0.68 | +11.48% | 91,800 |
| Apr 29, 2024 | $0.62 | $0.62 | $0.61 | $0.61 | -1.61% | 97,900 |
| Apr 22, 2024 | $0.60 | $0.62 | $0.60 | $0.62 | +3.33% | 600 |
| Apr 15, 2024 | $0.65 | $0.65 | $0.60 | $0.60 | -6.25% | 183,100 |
| Apr 8, 2024 | $0.64 | $0.64 | $0.64 | $0.64 | -7.25% | 111,000 |
| Apr 1, 2024 | $0.67 | $0.70 | $0.62 | $0.69 | +2.99% | 12,600 |
| Mar 25, 2024 | $0.67 | $0.67 | $0.67 | $0.67 | +4.69% | 294,900 |
| Mar 18, 2024 | $0.62 | $0.65 | $0.62 | $0.64 | +3.23% | 29,800 |
| Mar 11, 2024 | $0.63 | $0.63 | $0.60 | $0.62 | -1.59% | 14,300 |
| Mar 4, 2024 | $0.61 | $0.63 | $0.60 | $0.63 | +6.78% | 16,800 |
| Feb 26, 2024 | $0.56 | $0.59 | $0.56 | $0.59 | +5.36% | 2,200 |
| Feb 20, 2024 | $0.56 | $0.56 | $0.56 | $0.56 | +3.70% | 500 |
| Feb 12, 2024 | $0.54 | $0.54 | $0.51 | $0.54 | 0.00% | 1,014,300 |
| Feb 5, 2024 | $0.55 | $0.55 | $0.52 | $0.54 | +1.89% | 18,800 |
| Jan 29, 2024 | $0.53 | $0.53 | $0.53 | $0.53 | 0.00% | 141,100 |
| Jan 22, 2024 | $0.58 | $0.58 | $0.53 | $0.53 | 0.00% | 301,200 |
| Jan 16, 2024 | $0.58 | $0.58 | $0.53 | $0.53 | -8.62% | 58,200 |
| Jan 8, 2024 | $0.61 | $0.61 | $0.58 | $0.58 | -4.92% | 106,500 |
| Jan 2, 2024 | $0.61 | $0.61 | $0.61 | $0.61 | 0.00% | 2,500 |
| Dec 26, 2023 | $0.60 | $0.61 | $0.58 | $0.61 | 0.00% | 4,741,200 |
| Dec 18, 2023 | $0.61 | $0.61 | $0.57 | $0.61 | 0.00% | 305,300 |
| Dec 11, 2023 | $0.55 | $0.65 | $0.55 | $0.61 | +10.91% | 500 |
| Dec 4, 2023 | $0.55 | $0.55 | $0.55 | $0.55 | 0.00% | 4,200 |
| Nov 27, 2023 | $0.54 | $0.56 | $0.53 | $0.55 | +1.85% | 2,035,700 |
| Nov 20, 2023 | $0.55 | $0.55 | $0.51 | $0.54 | 0.00% | 37,800 |
| Nov 13, 2023 | $0.52 | $0.54 | $0.51 | $0.54 | +3.85% | 10,100 |
| Nov 6, 2023 | $0.52 | $0.52 | $0.50 | $0.52 | 0.00% | 135,300 |
| Oct 30, 2023 | $0.49 | $0.52 | $0.47 | $0.52 | +6.12% | 13,900 |
| Oct 23, 2023 | $0.52 | $0.52 | $0.49 | $0.49 | -12.50% | 2,100 |
| Oct 16, 2023 | $0.52 | $0.56 | $0.51 | $0.56 | +3.70% | 178,400 |
| Oct 9, 2023 | $0.55 | $0.55 | $0.51 | $0.54 | +3.85% | 1,040,700 |
| Oct 2, 2023 | $0.56 | $0.56 | $0.51 | $0.52 | -1.89% | 130,200 |
| Sep 25, 2023 | $0.56 | $0.56 | $0.53 | $0.53 | -5.36% | 822,000 |
| Sep 18, 2023 | $0.53 | $0.58 | $0.53 | $0.56 | +7.69% | 57,300 |
| Sep 11, 2023 | $0.55 | $0.55 | $0.51 | $0.52 | -5.45% | 490,700 |
| Sep 5, 2023 | $0.51 | $0.57 | $0.50 | $0.55 | +3.77% | 90,300 |
| Aug 28, 2023 | $0.51 | $0.59 | $0.51 | $0.53 | -5.36% | 88,200 |
| Aug 21, 2023 | $0.55 | $0.57 | $0.51 | $0.56 | +1.82% | 58,800 |
| Aug 14, 2023 | $0.54 | $0.58 | $0.53 | $0.55 | +3.77% | 1,999,200 |
| Aug 7, 2023 | $0.54 | $0.58 | $0.53 | $0.53 | -7.02% | 11,200 |
| Jul 31, 2023 | $0.62 | $0.62 | $0.52 | $0.57 | +5.56% | 25,600 |
| Jul 24, 2023 | $0.62 | $0.63 | $0.54 | $0.54 | -5.26% | 236,000 |
| Jul 17, 2023 | $0.62 | $0.64 | $0.57 | $0.57 | -6.56% | 16,700 |
| Jul 10, 2023 | $0.58 | $0.62 | $0.53 | $0.61 | +8.93% | 16,700 |
| Jul 3, 2023 | $0.59 | $0.59 | $0.56 | $0.56 | -6.67% | 133,400 |
| Jun 26, 2023 | $0.54 | $0.60 | $0.51 | $0.60 | +9.09% | 94,300 |
| Jun 20, 2023 | $0.60 | $0.60 | $0.55 | $0.55 | -8.33% | 107,900 |
| Jun 12, 2023 | $0.61 | $0.61 | $0.56 | $0.60 | +11.11% | 85,500 |
| Jun 5, 2023 | $0.55 | $0.60 | $0.53 | $0.54 | -3.57% | 61,400 |
| May 30, 2023 | $0.56 | $0.59 | $0.54 | $0.56 | -6.67% | 40,300 |
| May 22, 2023 | $0.57 | $0.60 | $0.55 | $0.60 | +1.69% | 374,600 |
| May 15, 2023 | $0.57 | $0.60 | $0.56 | $0.59 | +3.51% | 33,800 |
| May 8, 2023 | $0.54 | $0.62 | $0.54 | $0.57 | -8.06% | 42,600 |
| May 1, 2023 | $0.59 | $0.63 | $0.56 | $0.62 | -3.13% | 106,800 |
| Apr 24, 2023 | $0.62 | $0.64 | $0.59 | $0.64 | +3.23% | 87,400 |
| Apr 17, 2023 | $0.64 | $0.64 | $0.59 | $0.62 | -3.13% | 168,100 |
| Apr 10, 2023 | $0.64 | $0.64 | $0.58 | $0.64 | 0.00% | 178,300 |
| Apr 3, 2023 | $0.59 | $0.64 | $0.59 | $0.64 | +6.67% | 11,900 |
| Mar 27, 2023 | $0.61 | $0.63 | $0.57 | $0.60 | 0.00% | 81,800 |
| Mar 20, 2023 | $0.61 | $0.62 | $0.56 | $0.60 | 0.00% | 11,400 |
| Mar 13, 2023 | $0.61 | $0.61 | $0.60 | $0.60 | -1.64% | 2,400 |
| Mar 6, 2023 | $0.62 | $0.64 | $0.61 | $0.61 | -1.61% | 1,428,700 |
| Feb 27, 2023 | $0.62 | $0.62 | $0.62 | $0.62 | 0.00% | 20,800 |
| Feb 21, 2023 | $0.62 | $0.62 | $0.62 | $0.62 | -4.62% | 24,700 |
| Feb 13, 2023 | $0.64 | $0.67 | $0.64 | $0.65 | +1.56% | 500 |
| Feb 6, 2023 | $0.66 | $0.66 | $0.64 | $0.64 | -3.03% | 73,800 |
| Jan 30, 2023 | $0.62 | $0.66 | $0.62 | $0.66 | +6.45% | 188,000 |
| Jan 23, 2023 | $0.59 | $0.65 | $0.59 | $0.62 | +5.08% | 244,200 |
| Jan 17, 2023 | $0.59 | $0.59 | $0.59 | $0.59 | +1.72% | 1,800 |
| Jan 9, 2023 | $0.58 | $0.61 | $0.57 | $0.58 | 0.00% | 77,600 |
| Jan 3, 2023 | $0.55 | $0.59 | $0.53 | $0.58 | +5.45% | 42,800 |
| Dec 27, 2022 | $0.61 | $0.61 | $0.55 | $0.55 | +3.77% | 851,900 |
| Dec 19, 2022 | $0.53 | $0.57 | $0.53 | $0.53 | -10.17% | 80,100 |
| Dec 12, 2022 | $0.58 | $0.59 | $0.58 | $0.59 | +1.72% | 300 |
| Dec 5, 2022 | $0.59 | $0.59 | $0.55 | $0.58 | +5.45% | 13,700 |
| Nov 28, 2022 | $0.55 | $0.56 | $0.55 | $0.55 | 0.00% | 139,700 |
| Nov 21, 2022 | $0.53 | $0.55 | $0.53 | $0.55 | +3.77% | 314,800 |
| Nov 14, 2022 | $0.48 | $0.53 | $0.48 | $0.53 | +10.42% | 495,800 |
| Nov 7, 2022 | $0.50 | $0.50 | $0.47 | $0.48 | -4.00% | 383,200 |
| Oct 31, 2022 | $0.50 | $0.50 | $0.50 | $0.50 | +11.11% | 33,200 |
| Oct 24, 2022 | $0.46 | $0.49 | $0.45 | $0.45 | -6.25% | 524,000 |
| Oct 17, 2022 | $0.50 | $0.53 | $0.45 | $0.48 | +6.67% | 1,004,900 |
| Oct 10, 2022 | $0.44 | $0.45 | $0.44 | $0.45 | -4.26% | 557,200 |
| Oct 3, 2022 | $0.44 | $0.47 | $0.44 | $0.47 | +6.82% | 158,200 |
| Sep 26, 2022 | $0.51 | $0.51 | $0.43 | $0.44 | -13.73% | 178,900 |
| Sep 19, 2022 | $0.52 | $0.56 | $0.51 | $0.51 | -1.92% | 1,105,600 |
| Sep 12, 2022 | $0.54 | $0.54 | $0.52 | $0.52 | +6.12% | 66,600 |
| Sep 6, 2022 | $0.49 | $0.49 | $0.49 | $0.49 | 0.00% | 119,100 |
| Aug 29, 2022 | $0.52 | $0.52 | $0.49 | $0.49 | -5.77% | 535,600 |
| Aug 22, 2022 | $0.53 | $0.55 | $0.52 | $0.52 | -3.70% | 2,957,800 |
| Aug 15, 2022 | $0.56 | $0.56 | $0.53 | $0.54 | -6.90% | 151,400 |
| Aug 8, 2022 | $0.58 | $0.58 | $0.58 | $0.58 | +5.45% | 2,300 |
| Aug 1, 2022 | $0.54 | $0.60 | $0.54 | $0.55 | -8.33% | 277,700 |
| Jul 25, 2022 | $0.56 | $0.60 | $0.56 | $0.60 | +7.14% | 1,544,900 |
| Jul 18, 2022 | $0.57 | $0.57 | $0.56 | $0.56 | +14.29% | 22,600 |
| Jul 11, 2022 | $0.50 | $0.51 | $0.49 | $0.49 | -2.00% | 125,300 |
| Jul 5, 2022 | $0.54 | $0.54 | $0.50 | $0.50 | -7.41% | 49,300 |
| Jun 27, 2022 | $0.54 | $0.54 | $0.54 | $0.54 | -1.82% | 138,800 |
| Jun 21, 2022 | $0.55 | $0.55 | $0.53 | $0.55 | +7.84% | 524,200 |
| Jun 13, 2022 | $0.58 | $0.58 | $0.50 | $0.51 | -12.07% | 4,600 |
| Jun 6, 2022 | $0.58 | $0.58 | $0.58 | $0.58 | 0.00% | 329,300 |
| May 31, 2022 | $0.55 | $0.58 | $0.51 | $0.58 | +3.57% | 7,300 |
| May 23, 2022 | $0.52 | $0.56 | $0.52 | $0.56 | +7.69% | 436,500 |
| May 16, 2022 | $0.55 | $0.55 | $0.51 | $0.52 | -5.45% | 85,900 |
| May 9, 2022 | $0.52 | $0.55 | $0.51 | $0.55 | +5.77% | 134,100 |
| May 2, 2022 | $0.58 | $0.58 | $0.52 | $0.52 | -10.34% | 2,696,500 |
| Apr 25, 2022 | $0.57 | $0.59 | $0.56 | $0.58 | -3.33% | 1,285,400 |
| Apr 18, 2022 | $0.60 | $0.60 | $0.60 | $0.60 | 0.00% | 79,000 |
| Apr 11, 2022 | $0.59 | $0.60 | $0.59 | $0.60 | +1.69% | 61,100 |
| Apr 4, 2022 | $0.60 | $0.62 | $0.58 | $0.59 | -1.67% | 13,100 |
| Mar 28, 2022 | $0.62 | $0.68 | $0.60 | $0.60 | -3.23% | 76,100 |
| Mar 21, 2022 | $0.64 | $0.66 | $0.62 | $0.62 | -3.13% | 7,400 |
| Mar 14, 2022 | $0.59 | $0.64 | $0.59 | $0.64 | +14.29% | 1,500 |
| Mar 7, 2022 | $0.61 | $0.61 | $0.55 | $0.56 | -3.45% | 954,800 |
| Feb 28, 2022 | $0.62 | $0.67 | $0.55 | $0.58 | -13.43% | 321,000 |
| Feb 22, 2022 | $0.75 | $0.75 | $0.67 | $0.67 | -1.47% | 10,400 |
| Feb 14, 2022 | $0.71 | $0.71 | $0.68 | $0.68 | -9.33% | 69,800 |
| Feb 7, 2022 | $0.72 | $0.76 | $0.71 | $0.75 | +5.63% | 75,300 |
| Jan 31, 2022 | $0.69 | $0.73 | $0.69 | $0.71 | +4.41% | 388,700 |
| Jan 24, 2022 | $0.68 | $0.72 | $0.65 | $0.68 | -8.11% | 421,700 |
| Jan 18, 2022 | $0.75 | $0.75 | $0.73 | $0.74 | -1.33% | 16,200 |
| Jan 10, 2022 | $0.69 | $0.75 | $0.69 | $0.75 | +8.70% | 511,800 |
| Jan 3, 2022 | $0.62 | $0.73 | $0.62 | $0.69 | +4.55% | 787,500 |
| Dec 27, 2021 | $0.64 | $0.66 | $0.61 | $0.66 | +6.45% | 161,100 |
| Dec 20, 2021 | $0.61 | $0.62 | $0.59 | $0.62 | +1.64% | 2,300 |
| Dec 13, 2021 | $0.60 | $0.61 | $0.58 | $0.61 | +1.67% | 193,100 |
| Dec 6, 2021 | $0.60 | $0.62 | $0.60 | $0.60 | -6.25% | 35,200 |
| Nov 29, 2021 | $0.63 | $0.64 | $0.61 | $0.64 | +1.59% | 100,000 |
| Nov 22, 2021 | $0.71 | $0.71 | $0.61 | $0.63 | -11.27% | 65,800 |
| Nov 15, 2021 | $0.68 | $0.71 | $0.64 | $0.71 | +4.41% | 24,000 |
| Nov 8, 2021 | $0.68 | $0.68 | $0.63 | $0.68 | 0.00% | 4,400 |
| Nov 1, 2021 | $0.69 | $0.70 | $0.68 | $0.68 | -1.45% | 43,100 |
| Oct 25, 2021 | $0.67 | $0.69 | $0.67 | $0.69 | +4.55% | 16,600 |
| Oct 18, 2021 | $0.66 | $0.69 | $0.66 | $0.66 | 0.00% | 2,920,000 |
| Oct 11, 2021 | $0.65 | $0.67 | $0.65 | $0.66 | +6.45% | 32,000 |
| Oct 4, 2021 | $0.62 | $0.63 | $0.62 | $0.62 | 0.00% | 400 |
| Sep 27, 2021 | $0.60 | $0.65 | $0.60 | $0.62 | +3.33% | 700 |
| Sep 20, 2021 | $0.58 | $0.64 | $0.58 | $0.60 | 0.00% | 234,900 |
| Sep 13, 2021 | $0.58 | $0.66 | $0.58 | $0.60 | +1.69% | 1,092,600 |
| Sep 7, 2021 | $0.61 | $0.61 | $0.59 | $0.59 | -3.28% | 2,000 |
| Aug 30, 2021 | $0.61 | $0.61 | $0.57 | $0.61 | -6.15% | 12,800 |
| Aug 23, 2021 | $0.64 | $0.65 | $0.56 | $0.65 | +1.56% | 3,600 |
| Aug 16, 2021 | $0.62 | $0.64 | $0.60 | $0.64 | +3.23% | 40,700 |
| Aug 9, 2021 | $0.65 | $0.66 | $0.61 | $0.62 | -4.62% | 29,800 |
| Aug 2, 2021 | $0.68 | $0.70 | $0.60 | $0.65 | +1.56% | 138,900 |
| Jul 26, 2021 | $0.68 | $0.68 | $0.60 | $0.64 | -5.88% | 71,500 |
| Jul 19, 2021 | $0.63 | $0.68 | $0.57 | $0.68 | +4.62% | 66,000 |
| Jul 12, 2021 | $0.65 | $0.70 | $0.62 | $0.65 | 0.00% | 9,800 |
| Jul 6, 2021 | $0.70 | $0.70 | $0.61 | $0.65 | -7.14% | 48,900 |
| Jun 28, 2021 | $0.66 | $0.70 | $0.63 | $0.70 | +6.06% | 136,500 |
| Jun 21, 2021 | $0.64 | $0.70 | $0.61 | $0.66 | +1.54% | 78,000 |
| Jun 14, 2021 | $0.70 | $0.70 | $0.61 | $0.65 | -7.14% | 85,400 |
| Jun 7, 2021 | $0.76 | $0.77 | $0.65 | $0.70 | +4.48% | 6,900 |
| Jun 1, 2021 | $0.66 | $0.70 | $0.66 | $0.67 | +1.52% | 4,500 |
| May 24, 2021 | $0.70 | $0.71 | $0.63 | $0.66 | -1.49% | 35,400 |
| May 17, 2021 | $0.65 | $0.74 | $0.64 | $0.67 | +4.69% | 160,600 |
| May 10, 2021 | $0.67 | $0.71 | $0.64 | $0.64 | +1.59% | 334,800 |
| May 3, 2021 | $0.63 | $0.63 | $0.63 | $0.63 | +1.61% | 3,800 |
| Apr 26, 2021 | $0.61 | $0.65 | $0.60 | $0.62 | +1.64% | 29,500 |
| Apr 19, 2021 | $0.65 | $0.65 | $0.57 | $0.61 | -1.61% | 782,800 |
| Apr 12, 2021 | $0.60 | $0.62 | $0.59 | $0.62 | +3.33% | 246,800 |
| Apr 5, 2021 | $0.60 | $0.60 | $0.59 | $0.60 | +1.69% | 360,000 |
| Mar 29, 2021 | $0.54 | $0.59 | $0.54 | $0.59 | +9.26% | 3,200 |
| Mar 22, 2021 | $0.60 | $0.60 | $0.54 | $0.54 | -10.00% | 7,600 |
| Mar 15, 2021 | $0.54 | $0.60 | $0.54 | $0.60 | +1.69% | 3,331,500 |
| Mar 8, 2021 | $0.55 | $0.59 | $0.55 | $0.59 | +3.51% | 565,200 |
| Mar 1, 2021 | $0.53 | $0.57 | $0.53 | $0.57 | +7.55% | 4,900 |
| Feb 22, 2021 | $0.53 | $0.60 | $0.50 | $0.53 | 0.00% | 367,100 |
| Feb 16, 2021 | $0.53 | $0.54 | $0.50 | $0.53 | 0.00% | 125,600 |
| Feb 8, 2021 | $0.56 | $0.56 | $0.47 | $0.53 | +3.92% | 536,400 |
| Feb 1, 2021 | $0.47 | $0.52 | $0.46 | $0.51 | +6.25% | 226,000 |
| Jan 25, 2021 | $0.50 | $0.51 | $0.44 | $0.48 | -5.88% | 193,700 |
| Jan 19, 2021 | $0.49 | $0.53 | $0.49 | $0.51 | +2.00% | 156,600 |
| Jan 11, 2021 | $0.48 | $0.52 | $0.48 | $0.50 | -7.41% | 218,800 |
| Jan 4, 2021 | $0.52 | $0.54 | $0.47 | $0.54 | +10.20% | 144,800 |
| Dec 28, 2020 | $0.51 | $0.51 | $0.45 | $0.49 | -2.00% | 343,700 |
| Dec 21, 2020 | $0.45 | $0.54 | $0.42 | $0.50 | +2.04% | 205,100 |
| Dec 14, 2020 | $0.47 | $0.51 | $0.47 | $0.49 | +8.89% | 196,200 |
| Dec 7, 2020 | $0.52 | $0.54 | $0.44 | $0.45 | -13.46% | 640,100 |
| Nov 30, 2020 | $0.48 | $0.54 | $0.48 | $0.52 | 0.00% | 385,000 |
| Nov 23, 2020 | $0.49 | $0.53 | $0.48 | $0.52 | +8.33% | 56,400 |
| Nov 16, 2020 | $0.48 | $0.49 | $0.46 | $0.48 | +6.67% | 566,700 |
| Nov 9, 2020 | $0.40 | $0.45 | $0.39 | $0.45 | +21.62% | 503,100 |
| Nov 2, 2020 | $0.35 | $0.38 | $0.35 | $0.37 | 0.00% | 116,600 |
| Oct 26, 2020 | $0.39 | $0.39 | $0.36 | $0.37 | +2.78% | 12,400 |
| Oct 19, 2020 | $0.38 | $0.39 | $0.34 | $0.36 | +9.09% | 139,800 |
| Oct 12, 2020 | $0.37 | $0.37 | $0.33 | $0.33 | -10.81% | 2,434,600 |
| Oct 5, 2020 | $0.37 | $0.39 | $0.34 | $0.37 | +8.82% | 802,500 |
| Sep 28, 2020 | $0.33 | $0.34 | $0.33 | $0.34 | +9.68% | 163,000 |
| Sep 21, 2020 | $0.33 | $0.33 | $0.30 | $0.31 | -6.06% | 119,800 |
| Sep 14, 2020 | $0.33 | $0.36 | $0.32 | $0.33 | 0.00% | 66,300 |
| Sep 8, 2020 | $0.35 | $0.37 | $0.33 | $0.33 | -5.71% | 70,800 |
| Aug 31, 2020 | $0.36 | $0.39 | $0.33 | $0.35 | 0.00% | 766,600 |
| Aug 24, 2020 | $0.36 | $0.38 | $0.35 | $0.35 | 0.00% | 188,900 |
| Aug 17, 2020 | $0.40 | $0.40 | $0.35 | $0.35 | -7.89% | 1,083,700 |
| Aug 10, 2020 | $0.36 | $0.42 | $0.36 | $0.38 | +5.56% | 164,600 |
| Aug 3, 2020 | $0.36 | $0.38 | $0.36 | $0.36 | 0.00% | 69,400 |
| Jul 27, 2020 | $0.39 | $0.39 | $0.34 | $0.36 | -7.69% | 516,600 |
| Jul 20, 2020 | $0.39 | $0.39 | $0.38 | $0.39 | +5.41% | 36,700 |
| Jul 13, 2020 | $0.38 | $0.41 | $0.37 | $0.37 | -5.13% | 6,600 |
| Jul 6, 2020 | $0.38 | $0.39 | $0.38 | $0.39 | 0.00% | 2,426,000 |
| Jun 29, 2020 | $0.37 | $0.39 | $0.37 | $0.39 | 0.00% | 12,400 |
| Jun 22, 2020 | $0.39 | $0.41 | $0.39 | $0.39 | 0.00% | 149,300 |
| Jun 15, 2020 | $0.36 | $0.44 | $0.36 | $0.39 | -4.88% | 396,200 |
| Jun 8, 2020 | $0.45 | $0.48 | $0.37 | $0.41 | -6.82% | 239,000 |
| Jun 1, 2020 | $0.38 | $0.45 | $0.38 | $0.44 | +25.71% | 965,500 |
| May 26, 2020 | $0.34 | $0.39 | $0.34 | $0.35 | +9.38% | 580,600 |
| May 18, 2020 | $0.33 | $0.39 | $0.32 | $0.32 | -8.57% | 7,600 |
| May 11, 2020 | $0.40 | $0.40 | $0.32 | $0.35 | -16.67% | 359,800 |
| May 4, 2020 | $0.38 | $0.42 | $0.35 | $0.42 | +10.53% | 266,000 |
| Apr 27, 2020 | $0.35 | $0.43 | $0.35 | $0.38 | +5.56% | 199,800 |
| Apr 20, 2020 | $0.35 | $0.39 | $0.34 | $0.36 | -2.70% | 8,813,900 |
| Apr 13, 2020 | $0.38 | $0.44 | $0.35 | $0.37 | -2.63% | 4,258,400 |
| Apr 6, 2020 | $0.38 | $0.41 | $0.33 | $0.38 | +22.58% | 4,095,000 |
| Mar 30, 2020 | $0.43 | $0.45 | $0.31 | $0.31 | -27.91% | 5,669,900 |
| Mar 23, 2020 | $0.34 | $0.47 | $0.33 | $0.43 | +4.88% | 465,100 |
| Mar 16, 2020 | $0.36 | $0.45 | $0.34 | $0.41 | -12.77% | 143,200 |
| Mar 9, 2020 | $0.57 | $0.57 | $0.47 | $0.47 | -17.54% | 455,500 |
| Mar 2, 2020 | $0.61 | $0.63 | $0.57 | $0.57 | -6.56% | 153,600 |
| Feb 24, 2020 | $0.70 | $0.72 | $0.61 | $0.61 | -16.44% | 285,200 |
| Feb 18, 2020 | $0.74 | $0.75 | $0.71 | $0.73 | +4.29% | 52,400 |
| Feb 10, 2020 | $0.70 | $0.78 | $0.70 | $0.70 | 0.00% | 10,800 |
| Feb 3, 2020 | $0.74 | $0.78 | $0.70 | $0.70 | -6.67% | 64,600 |
| Jan 27, 2020 | $0.72 | $0.75 | $0.72 | $0.75 | +1.35% | 10,700 |
| Jan 21, 2020 | $0.72 | $0.76 | $0.71 | $0.74 | -1.33% | 45,200 |
| Jan 13, 2020 | $0.75 | $0.79 | $0.71 | $0.75 | -5.06% | 20,500 |
| Jan 6, 2020 | $0.86 | $0.86 | $0.79 | $0.79 | -5.95% | 56,500 |
| Dec 30, 2019 | $0.85 | $0.87 | $0.76 | $0.84 | -1.18% | 26,100 |
| Dec 23, 2019 | $0.86 | $0.87 | $0.80 | $0.85 | -1.16% | 84,700 |
| Dec 16, 2019 | $0.86 | $0.90 | $0.80 | $0.86 | +1.18% | 54,800 |
| Dec 9, 2019 | $0.78 | $0.91 | $0.75 | $0.85 | +11.84% | 202,000 |
| Dec 2, 2019 | $0.75 | $0.83 | $0.72 | $0.76 | -3.80% | 90,600 |
| Nov 25, 2019 | $0.76 | $0.79 | $0.75 | $0.79 | +5.33% | 17,100 |
| Nov 18, 2019 | $0.72 | $0.82 | $0.72 | $0.75 | +1.35% | 406,000 |
| Nov 11, 2019 | $0.71 | $0.74 | $0.71 | $0.74 | +7.25% | 123,700 |
| Nov 4, 2019 | $0.74 | $0.74 | $0.69 | $0.69 | -6.76% | 32,400 |
| Oct 28, 2019 | $0.71 | $0.74 | $0.70 | $0.74 | -2.63% | 43,500 |
| Oct 21, 2019 | $0.81 | $0.81 | $0.72 | $0.76 | -6.17% | 25,600 |
| Oct 14, 2019 | $0.70 | $0.81 | $0.70 | $0.81 | +15.71% | 130,800 |
| Oct 7, 2019 | $0.60 | $0.70 | $0.60 | $0.70 | +16.67% | 23,900 |
| Sep 30, 2019 | $0.64 | $0.64 | $0.60 | $0.60 | -4.76% | 794,100 |
| Sep 23, 2019 | $0.66 | $0.67 | $0.63 | $0.63 | -4.55% | 72,100 |
| Sep 16, 2019 | $0.65 | $0.69 | $0.63 | $0.66 | +1.54% | 207,100 |
| Sep 9, 2019 | $0.59 | $0.65 | $0.59 | $0.65 | +6.56% | 14,500 |
| Sep 3, 2019 | $0.59 | $0.63 | $0.58 | $0.61 | +5.17% | 16,700 |
| Aug 26, 2019 | $0.58 | $0.60 | $0.57 | $0.58 | -3.33% | 32,400 |
| Aug 19, 2019 | $0.62 | $0.62 | $0.58 | $0.60 | -3.23% | 294,600 |
| Aug 12, 2019 | $0.63 | $0.63 | $0.62 | $0.62 | -1.59% | 900 |
| Aug 5, 2019 | $0.60 | $0.63 | $0.59 | $0.63 | +1.61% | 20,500 |
| Jul 29, 2019 | $0.69 | $0.70 | $0.61 | $0.62 | -11.43% | 284,600 |
| Jul 22, 2019 | $0.70 | $0.71 | $0.68 | $0.70 | 0.00% | 204,400 |
| Jul 15, 2019 | $0.70 | $0.74 | $0.68 | $0.70 | -2.78% | 40,000 |
| Jul 8, 2019 | $0.70 | $0.72 | $0.70 | $0.72 | +2.86% | 15,400 |
| Jul 1, 2019 | $0.71 | $0.72 | $0.70 | $0.70 | -6.67% | 119,100 |
| Jun 24, 2019 | $0.76 | $0.76 | $0.71 | $0.75 | -1.32% | 48,800 |
| Jun 17, 2019 | $0.71 | $0.76 | $0.71 | $0.76 | +7.04% | 111,600 |
| Jun 10, 2019 | $0.75 | $0.76 | $0.70 | $0.71 | -6.58% | 247,400 |
| Jun 3, 2019 | $0.69 | $0.76 | $0.69 | $0.76 | +8.57% | 105,000 |
| May 28, 2019 | $0.77 | $0.77 | $0.70 | $0.70 | -9.09% | 9,462,900 |
| May 20, 2019 | $0.76 | $0.77 | $0.72 | $0.77 | +1.32% | 131,500 |
| May 13, 2019 | $0.77 | $0.77 | $0.76 | $0.76 | -1.30% | 5,000 |
| May 6, 2019 | $0.79 | $0.84 | $0.77 | $0.77 | -4.94% | 109,800 |
| Apr 29, 2019 | $0.81 | $0.84 | $0.77 | $0.81 | -4.71% | 461,600 |
| Apr 22, 2019 | $0.82 | $0.85 | $0.81 | $0.85 | +3.66% | 44,900 |
| Apr 15, 2019 | $0.92 | $0.92 | $0.82 | $0.82 | -3.53% | 16,366,100 |
| Apr 8, 2019 | $0.87 | $0.87 | $0.83 | $0.85 | -2.30% | 14,900 |
| Apr 1, 2019 | $0.81 | $0.88 | $0.79 | $0.87 | +7.41% | 41,600 |
| Mar 25, 2019 | $0.79 | $0.82 | $0.78 | $0.81 | -7.95% | 56,100 |
| Mar 18, 2019 | $0.84 | $0.92 | $0.82 | $0.88 | +7.32% | 30,900 |
| Mar 11, 2019 | $0.86 | $0.86 | $0.78 | $0.82 | +5.13% | 24,800 |
| Mar 4, 2019 | $0.84 | $0.84 | $0.78 | $0.78 | -8.24% | 42,500 |
| Feb 25, 2019 | $0.77 | $0.85 | $0.77 | $0.85 | +11.84% | 28,600 |
| Feb 19, 2019 | $0.77 | $0.86 | $0.75 | $0.76 | +4.11% | 311,600 |
| Feb 11, 2019 | $0.74 | $0.74 | $0.71 | $0.73 | -1.35% | 132,900 |
| Feb 4, 2019 | $0.74 | $0.75 | $0.74 | $0.74 | -1.33% | 225,100 |
| Jan 28, 2019 | $0.74 | $0.79 | $0.74 | $0.75 | +1.35% | 117,800 |
| Jan 22, 2019 | $0.78 | $0.78 | $0.72 | $0.74 | +2.78% | 124,300 |
| Jan 14, 2019 | $0.70 | $0.76 | $0.69 | $0.72 | +4.35% | 301,700 |
| Jan 7, 2019 | $0.66 | $0.73 | $0.65 | $0.69 | +2.99% | 339,400 |
| Dec 31, 2018 | $0.62 | $0.68 | $0.60 | $0.67 | +4.69% | 158,400 |
| Dec 24, 2018 | $0.66 | $0.68 | $0.61 | $0.64 | 0.00% | 408,800 |
| Dec 17, 2018 | $0.65 | $0.67 | $0.62 | $0.64 | +1.59% | 2,257,800 |
| Dec 10, 2018 | $0.72 | $0.72 | $0.63 | $0.63 | -13.70% | 16,073,300 |
| Dec 3, 2018 | $0.65 | $0.78 | $0.65 | $0.73 | +14.06% | 412,800 |
| Nov 26, 2018 | $0.78 | $0.78 | $0.64 | $0.64 | -17.95% | 621,900 |
| Nov 19, 2018 | $0.72 | $0.78 | $0.67 | $0.78 | +8.33% | 14,500 |
| Nov 12, 2018 | $0.73 | $0.74 | $0.67 | $0.72 | -4.00% | 466,800 |
| Nov 5, 2018 | $0.74 | $0.78 | $0.73 | $0.75 | +1.35% | 625,600 |
| Oct 29, 2018 | $0.70 | $0.79 | $0.70 | $0.74 | +5.71% | 293,200 |
| Oct 22, 2018 | $0.72 | $0.74 | $0.70 | $0.70 | 0.00% | 25,500 |
| Oct 15, 2018 | $0.73 | $0.74 | $0.70 | $0.70 | -7.89% | 729,300 |
| Oct 8, 2018 | $0.75 | $0.76 | $0.73 | $0.76 | +1.33% | 309,700 |
| Oct 1, 2018 | $0.80 | $0.80 | $0.73 | $0.75 | -6.25% | 176,500 |
| Sep 24, 2018 | $0.84 | $0.84 | $0.77 | $0.80 | -4.76% | 236,700 |
| Sep 17, 2018 | $0.75 | $0.84 | $0.75 | $0.84 | +12.00% | 29,800 |
| Sep 10, 2018 | $0.75 | $0.76 | $0.75 | $0.75 | +1.35% | 95,300 |
| Sep 4, 2018 | $0.74 | $0.80 | $0.74 | $0.74 | 0.00% | 563,300 |
| Aug 27, 2018 | $0.79 | $0.82 | $0.74 | $0.74 | -6.33% | 185,700 |
| Aug 20, 2018 | $0.77 | $0.79 | $0.75 | $0.79 | +6.76% | 37,400 |
| Aug 13, 2018 | $0.78 | $0.80 | $0.74 | $0.74 | -5.13% | 22,900 |
| Aug 6, 2018 | $0.81 | $0.84 | $0.75 | $0.78 | -1.27% | 48,300 |
| Jul 30, 2018 | $0.80 | $0.82 | $0.79 | $0.79 | -3.66% | 33,100 |
| Jul 23, 2018 | $0.79 | $0.83 | $0.79 | $0.82 | +2.50% | 74,400 |
| Jul 16, 2018 | $0.80 | $0.84 | $0.78 | $0.80 | 0.00% | 23,500 |
| Jul 9, 2018 | $0.81 | $0.86 | $0.80 | $0.80 | -4.76% | 56,400 |
| Jul 2, 2018 | $0.82 | $0.85 | $0.78 | $0.84 | +5.00% | 49,000 |
| Jun 25, 2018 | $0.80 | $0.82 | $0.78 | $0.80 | +1.27% | 78,100 |
| Jun 18, 2018 | $0.80 | $0.81 | $0.79 | $0.79 | -2.47% | 439,000 |
| Jun 11, 2018 | $0.82 | $0.89 | $0.80 | $0.81 | -1.22% | 398,900 |
| Jun 4, 2018 | $0.83 | $0.85 | $0.82 | $0.82 | -1.20% | 592,400 |
| May 29, 2018 | $0.88 | $0.88 | $0.82 | $0.83 | -5.68% | 245,500 |
| May 21, 2018 | $0.87 | $0.94 | $0.87 | $0.88 | +1.15% | 75,100 |
| May 14, 2018 | $0.90 | $0.90 | $0.86 | $0.87 | -3.33% | 115,000 |
| May 7, 2018 | $0.92 | $0.92 | $0.87 | $0.90 | -2.17% | 135,700 |
| Apr 30, 2018 | $0.89 | $0.92 | $0.85 | $0.92 | +3.37% | 445,700 |
| Apr 23, 2018 | $0.94 | $0.94 | $0.89 | $0.89 | -2.20% | 340,200 |
| Apr 16, 2018 | $0.99 | $1.03 | $0.91 | $0.91 | -4.21% | 82,200 |
| Apr 9, 2018 | $0.92 | $1.00 | $0.92 | $0.95 | +1.06% | 136,000 |
| Apr 2, 2018 | $0.96 | $0.96 | $0.89 | $0.94 | -2.08% | 184,700 |
| Mar 26, 2018 | $0.89 | $0.97 | $0.89 | $0.96 | 0.00% | 72,700 |
| Mar 19, 2018 | $0.96 | $0.96 | $0.90 | $0.96 | 0.00% | 4,100 |
| Mar 12, 2018 | $0.96 | $0.96 | $0.91 | $0.96 | 0.00% | 1,200 |
| Mar 5, 2018 | $0.95 | $0.96 | $0.91 | $0.96 | -1.03% | 116,800 |
| Feb 26, 2018 | $1.01 | $1.01 | $0.93 | $0.97 | -1.02% | 150,500 |
| Feb 20, 2018 | $0.93 | $1.04 | $0.93 | $0.98 | -2.00% | 61,400 |
| Feb 12, 2018 | $0.90 | $1.00 | $0.90 | $1.00 | +7.53% | 141,500 |
| Feb 5, 2018 | $0.94 | $1.01 | $0.91 | $0.93 | -7.00% | 5,285,800 |
| Jan 29, 2018 | $1.06 | $1.06 | $0.97 | $1.00 | -0.99% | 6,003,400 |
| Jan 22, 2018 | $1.00 | $1.01 | $1.00 | $1.01 | +1.00% | 21,900 |
| Jan 16, 2018 | $0.98 | $1.00 | $0.96 | $1.00 | 0.00% | 639,800 |
| Jan 8, 2018 | $0.91 | $1.00 | $0.91 | $1.00 | +11.11% | 276,500 |
| Jan 2, 2018 | $0.90 | $0.91 | $0.90 | $0.90 | +1.12% | 229,300 |
| Dec 26, 2017 | $0.87 | $0.92 | $0.87 | $0.89 | -1.11% | 535,400 |
| Dec 18, 2017 | $0.88 | $0.90 | $0.88 | $0.90 | +3.45% | 398,900 |
| Dec 11, 2017 | $0.88 | $0.88 | $0.87 | $0.87 | -1.14% | 46,400 |
| Dec 4, 2017 | $0.87 | $0.88 | $0.86 | $0.88 | +3.53% | 173,300 |
| Nov 27, 2017 | $0.87 | $0.90 | $0.84 | $0.85 | -2.30% | 571,200 |
| Nov 20, 2017 | $0.87 | $0.87 | $0.87 | $0.87 | 0.00% | 145,500 |
| Nov 13, 2017 | $0.90 | $0.90 | $0.87 | $0.87 | -3.33% | 20,300 |
| Nov 6, 2017 | $0.90 | $0.90 | $0.90 | $0.90 | 0.00% | 0 |
| Oct 30, 2017 | $0.90 | $0.91 | $0.90 | $0.90 | 0.00% | 11,000 |
| Oct 23, 2017 | $0.87 | $0.95 | $0.87 | $0.90 | +3.45% | 13,100 |
| Oct 16, 2017 | $0.87 | $0.87 | $0.87 | $0.87 | 0.00% | 79,700 |
| Oct 9, 2017 | $0.86 | $0.87 | $0.86 | $0.87 | -3.33% | 15,300 |
| Oct 2, 2017 | $0.90 | $0.90 | $0.88 | $0.90 | 0.00% | 70,800 |
| Sep 25, 2017 | $0.89 | $0.90 | $0.86 | $0.90 | +1.12% | 131,200 |
| Sep 18, 2017 | $0.89 | $0.89 | $0.87 | $0.89 | +1.14% | 34,600 |
| Sep 11, 2017 | $0.85 | $0.88 | $0.85 | $0.88 | +3.53% | 10,300 |
| Sep 5, 2017 | $0.84 | $0.85 | $0.84 | $0.85 | -1.16% | 742,500 |
| Aug 28, 2017 | $0.83 | $0.86 | $0.82 | $0.86 | +3.61% | 51,600 |
| Aug 21, 2017 | $0.82 | $0.83 | $0.82 | $0.83 | -3.49% | 7,300 |
| Aug 14, 2017 | $0.84 | $0.86 | $0.82 | $0.86 | +2.38% | 44,300 |
| Aug 7, 2017 | $0.86 | $0.89 | $0.84 | $0.84 | -2.33% | 78,100 |
| Jul 31, 2017 | $0.85 | $0.87 | $0.85 | $0.86 | -8.51% | 96,800 |
| Jul 24, 2017 | $0.90 | $0.94 | $0.88 | $0.94 | +1.08% | 1,656,100 |
| Jul 17, 2017 | $0.87 | $0.93 | $0.87 | $0.93 | +6.90% | 600 |
| Jul 10, 2017 | $0.84 | $0.87 | $0.84 | $0.87 | +3.57% | 75,700 |
| Jul 3, 2017 | $0.88 | $0.88 | $0.84 | $0.84 | -4.55% | 58,900 |
| Jun 26, 2017 | $0.84 | $0.90 | $0.84 | $0.88 | +4.76% | 34,900 |
| Jun 19, 2017 | $0.88 | $0.89 | $0.84 | $0.84 | -4.55% | 45,000 |
| Jun 12, 2017 | $0.88 | $0.92 | $0.86 | $0.88 | 0.00% | 111,500 |
| Jun 5, 2017 | $0.90 | $0.94 | $0.88 | $0.88 | -1.12% | 90,600 |
| May 30, 2017 | $0.93 | $0.93 | $0.89 | $0.89 | -4.30% | 53,800 |
| May 22, 2017 | $0.92 | $0.96 | $0.92 | $0.93 | +1.09% | 68,200 |
| May 15, 2017 | $0.92 | $0.93 | $0.91 | $0.92 | 0.00% | 289,600 |
| May 8, 2017 | $0.90 | $0.95 | $0.89 | $0.92 | +3.37% | 46,900 |
| May 1, 2017 | $0.91 | $0.92 | $0.88 | $0.89 | -1.11% | 37,600 |
| Apr 24, 2017 | $0.82 | $0.91 | $0.82 | $0.90 | +9.76% | 104,200 |
| Apr 17, 2017 | $0.77 | $0.82 | $0.77 | $0.82 | +6.49% | 63,500 |
| Apr 10, 2017 | $0.77 | $0.77 | $0.77 | $0.77 | -2.53% | 25,500 |
| Apr 3, 2017 | $0.81 | $0.82 | $0.78 | $0.79 | -10.23% | 101,200 |
| Mar 27, 2017 | $0.88 | $0.88 | $0.88 | $0.88 | 0.00% | 55,600 |
| Mar 20, 2017 | $0.85 | $0.89 | $0.83 | $0.88 | +2.33% | 96,600 |
| Mar 13, 2017 | $0.83 | $0.87 | $0.83 | $0.86 | +2.38% | 4,400 |
| Mar 6, 2017 | $0.83 | $0.87 | $0.81 | $0.84 | +1.20% | 183,000 |
| Feb 27, 2017 | $0.85 | $0.89 | $0.83 | $0.83 | -2.35% | 34,000 |
| Feb 21, 2017 | $0.82 | $0.88 | $0.82 | $0.85 | +4.94% | 32,400 |
| Feb 13, 2017 | $0.84 | $0.84 | $0.81 | $0.81 | 0.00% | 401,200 |
| Feb 6, 2017 | $0.83 | $0.83 | $0.80 | $0.81 | 0.00% | 124,300 |
| Jan 30, 2017 | $0.80 | $0.83 | $0.80 | $0.81 | 0.00% | 97,000 |
| Jan 23, 2017 | $0.79 | $0.85 | $0.79 | $0.81 | +2.53% | 2,481,700 |
| Jan 17, 2017 | $0.81 | $0.81 | $0.79 | $0.79 | -1.25% | 507,300 |
| Jan 9, 2017 | $0.79 | $0.85 | $0.79 | $0.80 | +1.27% | 296,400 |
| Jan 3, 2017 | $0.75 | $0.81 | $0.75 | $0.79 | +5.33% | 323,100 |
| Dec 27, 2016 | $0.76 | $0.80 | $0.75 | $0.75 | -3.85% | 340,000 |
| Dec 19, 2016 | $0.78 | $0.82 | $0.75 | $0.78 | 0.00% | 608,400 |
| Dec 12, 2016 | $0.76 | $0.80 | $0.76 | $0.78 | +2.63% | 598,500 |
| Dec 5, 2016 | $0.77 | $0.79 | $0.76 | $0.76 | +8.57% | 150,600 |
| Nov 28, 2016 | $0.70 | $0.72 | $0.70 | $0.70 | -7.89% | 204,300 |
| Nov 21, 2016 | $0.77 | $0.77 | $0.72 | $0.76 | +5.56% | 52,500 |
| Nov 14, 2016 | $0.74 | $0.79 | $0.72 | $0.72 | -2.70% | 153,800 |
| Nov 7, 2016 | $0.69 | $0.74 | $0.69 | $0.74 | – | 64,500 |
Seasonality
LLDTF 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 | 4.9% | 2.3% | -1.8% | 2.1% | -4.2% | 3.9% | 0.4% | -3.8% | 0.2% | 3.0% | 4.6% | 4.9% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 6 of 10 | 4 of 9 | 6 of 9 |
| 2026 | 6.1% | -4.6% | -10.2% | 15.2% | 2.3% | 5.1% | -3.4% | 8.6% | -14.5% | 4.6% | ||
| 2025 | 11.6% | 18.2% | 8.4% | -0.6% | 1.1% | 9.4% | -3.2% | 13.0% | -2.7% | 10.0% | -5.0% | 14.8% |
| 2024 | -13.1% | 9.4% | 15.5% | -5.6% | 9.8% | 1.5% | 11.8% | -2.1% | 9.6% | -16.2% | -1.5% | 4.5% |
| 2023 | 16.4% | -3.1% | -3.2% | 10.1% | -15.6% | 11.1% | 3.3% | -14.3% | 1.9% | -11.3% | 19.1% | 8.9% |
| 2022 | 4.5% | -10.1% | 1.6% | -5.3% | -12.1% | 5.9% | 11.1% | -16.8% | -10.2% | 13.6% | 10.0% | 0.0% |
| 2021 | -2.0% | 10.4% | 7.5% | 10.3% | 6.5% | -4.5% | 1.6% | -3.3% | -1.6% | 15.0% | -11.6% | 8.2% |
| 2020 | -13.8% | -18.7% | -31.1% | -4.8% | -12.5% | 8.6% | -5.3% | 0.0% | -8.3% | 12.1% | 35.1% | -2.0% |
| 2019 | 21.0% | 10.7% | -2.4% | 3.3% | -13.6% | 7.1% | -10.7% | -11.5% | 10.3% | 12.5% | 9.7% | 10.1% |
| 2018 | 9.0% | 3.1% | -4.0% | -7.3% | -7.9% | -2.4% | 2.5% | -9.8% | 8.1% | -10.0% | -11.1% | -3.1% |
| 2017 | 9.3% | 7.3% | 0.0% | 5.8% | 0.0% | -2.2% | -3.4% | -2.0% | 9.8% | 0.0% | -3.3% | 2.3% |
See a number that looks wrong?