Alliant Energy Corp (LNT) stock
LNTNasdaqElectric & Other Services CombinedFiscal year ends December 31
Financials through Q1 FY2026, quarter ended Mar 31, 2026Last filing: 10-Q on Oct 30, 2026Score 11/3018% above fair value
$71.65+0.97 (+1.37%)
Close on Oct 30, 2026Market cap $18.58BP/E 22.5Yield 2.83%
Price history
Alliant Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$71.65
+1.37% on the day
52-week range
$62.54 – $78.81
-9.1% from the high
Change over 52 weeks
+5.5%
From $67.93 on Oct 30, 2025
Average volume
2.59M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $69.66 | $72.42 | $69.19 | $71.65 | +2.86% | 18,376,679 |
| Oct 19, 2026 | $68.18 | $70.46 | $66.57 | $69.66 | +1.96% | 13,314,425 |
| Oct 12, 2026 | $65.90 | $68.44 | $65.54 | $68.32 | +3.75% | 12,434,255 |
| Oct 5, 2026 | $64.18 | $65.99 | $63.97 | $65.85 | +2.36% | 12,771,303 |
| Sep 28, 2026 | $63.44 | $65.20 | $62.54 | $64.33 | +1.15% | 21,208,533 |
| Sep 21, 2026 | $65.62 | $65.70 | $62.70 | $63.60 | -3.06% | 13,379,788 |
| Sep 14, 2026 | $67.30 | $67.71 | $65.56 | $65.61 | -2.46% | 11,374,520 |
| Sep 8, 2026 | $67.86 | $69.04 | $67.03 | $67.26 | -1.04% | 7,680,435 |
| Aug 31, 2026 | $67.61 | $68.58 | $67.22 | $67.97 | -0.09% | 11,692,946 |
| Aug 24, 2026 | $68.01 | $69.19 | $67.68 | $68.03 | +0.25% | 8,468,327 |
| Aug 17, 2026 | $70.15 | $71.46 | $67.81 | $67.86 | -3.88% | 9,734,020 |
| Aug 10, 2026 | $69.55 | $70.77 | $67.54 | $70.60 | +1.77% | 16,182,843 |
| Aug 3, 2026 | $70.71 | $71.63 | $68.89 | $69.37 | -1.99% | 13,381,814 |
| Jul 27, 2026 | $74.64 | $75.31 | $69.92 | $70.78 | -5.55% | 14,063,239 |
| Jul 20, 2026 | $75.01 | $75.69 | $72.36 | $74.94 | +0.16% | 11,680,018 |
| Jul 13, 2026 | $76.61 | $77.45 | $74.44 | $74.82 | -2.07% | 12,338,443 |
| Jul 6, 2026 | $77.84 | $78.81 | $75.57 | $76.40 | -2.09% | 10,153,738 |
| Jun 29, 2026 | $77.17 | $78.21 | $75.53 | $78.03 | +1.01% | 9,600,437 |
| Jun 22, 2026 | $72.93 | $77.36 | $72.81 | $77.25 | +5.82% | 14,096,167 |
| Jun 15, 2026 | $72.84 | $74.56 | $72.24 | $73.00 | -0.15% | 11,602,224 |
| Jun 8, 2026 | $72.63 | $73.74 | $71.36 | $73.11 | +0.33% | 12,359,113 |
| Jun 1, 2026 | $70.90 | $73.24 | $69.56 | $72.87 | +1.76% | 12,191,009 |
| May 26, 2026 | $74.23 | $74.67 | $71.39 | $71.61 | -3.16% | 8,829,095 |
| May 18, 2026 | $71.48 | $74.07 | $71.20 | $73.95 | +4.30% | 12,615,446 |
| May 11, 2026 | $72.14 | $72.94 | $70.89 | $70.90 | -1.20% | 11,906,025 |
| May 4, 2026 | $73.41 | $74.16 | $71.46 | $71.76 | -3.11% | 15,282,401 |
| Apr 27, 2026 | $72.31 | $75.76 | $71.52 | $74.06 | +2.42% | 13,194,009 |
| Apr 20, 2026 | $72.70 | $73.32 | $70.61 | $72.31 | -0.71% | 9,641,878 |
| Apr 13, 2026 | $73.14 | $73.35 | $71.37 | $72.83 | -0.37% | 9,321,701 |
| Apr 6, 2026 | $72.50 | $74.40 | $71.56 | $73.10 | +0.34% | 8,188,204 |
| Mar 30, 2026 | $71.51 | $72.99 | $70.56 | $72.85 | +3.30% | 7,649,464 |
| Mar 23, 2026 | $69.90 | $71.25 | $68.71 | $70.52 | +2.63% | 9,564,751 |
| Mar 16, 2026 | $73.41 | $73.41 | $68.11 | $68.71 | -5.61% | 11,295,078 |
| Mar 9, 2026 | $71.55 | $72.96 | $70.59 | $72.79 | +1.73% | 10,749,828 |
| Mar 2, 2026 | $72.10 | $72.65 | $70.80 | $71.55 | -1.09% | 12,519,348 |
| Feb 23, 2026 | $71.38 | $72.40 | $70.37 | $72.34 | +1.87% | 23,542,349 |
| Feb 17, 2026 | $71.83 | $72.26 | $69.50 | $71.01 | -0.25% | 12,882,576 |
| Feb 9, 2026 | $66.53 | $71.38 | $66.15 | $71.19 | +6.75% | 11,703,081 |
| Feb 2, 2026 | $65.91 | $67.56 | $64.93 | $66.69 | +1.18% | 17,820,145 |
| Jan 26, 2026 | $66.85 | $67.59 | $65.20 | $65.91 | -1.38% | 14,171,983 |
| Jan 20, 2026 | $67.54 | $67.80 | $65.87 | $66.83 | -0.76% | 9,005,527 |
| Jan 12, 2026 | $65.02 | $67.63 | $64.80 | $67.34 | +3.57% | 10,547,529 |
| Jan 5, 2026 | $65.25 | $66.09 | $63.87 | $65.02 | -0.87% | 11,346,912 |
| Dec 29, 2025 | $65.41 | $66.03 | $64.64 | $65.59 | +0.54% | 4,422,190 |
| Dec 22, 2025 | $64.48 | $65.48 | $64.30 | $65.24 | +0.94% | 5,380,878 |
| Dec 15, 2025 | $65.60 | $66.04 | $64.53 | $64.63 | -1.07% | 10,888,320 |
| Dec 8, 2025 | $65.50 | $65.67 | $64.59 | $65.33 | -0.26% | 9,474,982 |
| Dec 1, 2025 | $69.22 | $69.42 | $65.25 | $65.50 | -5.71% | 10,485,482 |
| Nov 24, 2025 | $68.27 | $69.59 | $67.64 | $69.47 | +1.76% | 6,096,231 |
| Nov 17, 2025 | $67.52 | $68.79 | $67.10 | $68.27 | +1.40% | 10,253,131 |
| Nov 10, 2025 | $67.19 | $68.45 | $66.64 | $67.33 | -0.01% | 9,513,620 |
| Nov 3, 2025 | $66.37 | $68.24 | $65.78 | $67.34 | +0.78% | 16,195,077 |
| Oct 27, 2025 | $68.92 | $69.29 | $66.66 | $66.82 | -3.12% | 11,090,199 |
| Oct 20, 2025 | $68.45 | $69.75 | $67.79 | $68.97 | +1.32% | 12,092,870 |
| Oct 13, 2025 | $67.64 | $69.16 | $67.32 | $68.07 | +0.47% | 9,348,733 |
| Oct 6, 2025 | $66.81 | $68.52 | $66.77 | $67.75 | +1.42% | 9,540,777 |
| Sep 29, 2025 | $66.16 | $67.55 | $65.82 | $66.80 | +1.10% | 8,939,380 |
| Sep 22, 2025 | $64.16 | $66.25 | $63.70 | $66.07 | +2.96% | 8,868,388 |
| Sep 15, 2025 | $64.86 | $65.04 | $63.28 | $64.17 | -1.06% | 8,122,544 |
| Sep 8, 2025 | $64.68 | $65.04 | $63.62 | $64.86 | +0.37% | 7,896,922 |
| Sep 2, 2025 | $64.66 | $65.14 | $64.17 | $64.62 | -0.69% | 6,997,809 |
| Aug 25, 2025 | $66.67 | $66.99 | $64.75 | $65.07 | -2.84% | 8,253,906 |
| Aug 18, 2025 | $64.86 | $67.11 | $64.40 | $66.97 | +3.64% | 11,872,372 |
| Aug 11, 2025 | $66.09 | $66.09 | $64.00 | $64.62 | -1.55% | 10,608,005 |
| Aug 4, 2025 | $65.53 | $66.76 | $65.43 | $65.64 | +0.26% | 9,979,962 |
| Jul 28, 2025 | $64.83 | $65.75 | $63.76 | $65.47 | +0.82% | 8,466,116 |
| Jul 21, 2025 | $64.13 | $66.05 | $63.99 | $64.94 | +1.26% | 9,352,820 |
| Jul 14, 2025 | $61.97 | $64.56 | $61.61 | $64.13 | +3.30% | 9,270,942 |
| Jul 7, 2025 | $61.97 | $62.92 | $60.84 | $62.08 | +0.89% | 9,784,713 |
| Jun 30, 2025 | $60.06 | $61.92 | $59.82 | $61.53 | +1.96% | 9,234,678 |
| Jun 23, 2025 | $60.88 | $61.59 | $59.90 | $60.35 | -0.31% | 8,225,329 |
| Jun 16, 2025 | $61.20 | $61.63 | $59.62 | $60.54 | -0.88% | 7,403,543 |
| Jun 9, 2025 | $60.34 | $61.58 | $60.02 | $61.08 | +0.99% | 7,914,063 |
| Jun 2, 2025 | $61.90 | $62.46 | $59.97 | $60.48 | -2.81% | 9,423,748 |
| May 26, 2025 | $61.61 | $62.48 | $60.71 | $62.23 | +0.83% | 7,388,098 |
| May 19, 2025 | $62.00 | $63.94 | $60.39 | $61.72 | -1.22% | 10,865,244 |
| May 12, 2025 | $61.22 | $62.51 | $58.98 | $62.48 | +1.17% | 19,123,638 |
| May 5, 2025 | $60.98 | $62.65 | $60.46 | $61.76 | +0.96% | 11,490,589 |
| Apr 28, 2025 | $60.74 | $61.80 | $59.93 | $61.17 | +0.71% | 8,248,433 |
| Apr 21, 2025 | $60.80 | $61.72 | $58.67 | $60.74 | -0.10% | 9,465,134 |
| Apr 14, 2025 | $60.80 | $62.38 | $60.28 | $60.80 | +0.35% | 7,927,267 |
| Apr 7, 2025 | $61.51 | $61.51 | $57.09 | $60.59 | -1.25% | 12,996,872 |
| Mar 31, 2025 | $63.99 | $65.72 | $60.91 | $61.36 | -3.49% | 9,829,545 |
| Mar 24, 2025 | $63.31 | $64.07 | $61.73 | $63.58 | +0.84% | 9,113,730 |
| Mar 17, 2025 | $62.96 | $64.20 | $62.58 | $63.05 | +0.16% | 11,849,888 |
| Mar 10, 2025 | $62.60 | $64.28 | $61.88 | $62.95 | +0.74% | 10,659,671 |
| Mar 3, 2025 | $64.49 | $66.54 | $62.00 | $62.49 | -3.16% | 12,774,809 |
| Feb 24, 2025 | $63.10 | $64.76 | $62.60 | $64.53 | +2.74% | 12,298,880 |
| Feb 18, 2025 | $61.33 | $63.30 | $61.02 | $62.81 | +2.41% | 11,616,315 |
| Feb 10, 2025 | $59.63 | $62.08 | $59.07 | $61.33 | +3.13% | 8,573,596 |
| Feb 3, 2025 | $58.53 | $60.11 | $58.10 | $59.47 | +1.00% | 6,518,751 |
| Jan 27, 2025 | $59.38 | $60.03 | $58.31 | $58.88 | +0.19% | 7,531,888 |
| Jan 21, 2025 | $61.24 | $61.93 | $58.45 | $58.77 | -2.94% | 5,621,299 |
| Jan 13, 2025 | $56.78 | $60.73 | $56.30 | $60.55 | +6.87% | 7,303,747 |
| Jan 6, 2025 | $58.02 | $58.25 | $56.64 | $56.66 | -2.88% | 5,834,601 |
| Dec 30, 2024 | $59.53 | $59.73 | $58.23 | $58.34 | -2.02% | 4,581,660 |
| Dec 23, 2024 | $58.73 | $60.09 | $58.33 | $59.54 | +1.00% | 3,209,966 |
| Dec 16, 2024 | $60.41 | $60.74 | $57.89 | $58.95 | -2.48% | 9,276,329 |
| Dec 9, 2024 | $60.85 | $61.16 | $59.71 | $60.45 | -1.00% | 5,811,294 |
| Dec 2, 2024 | $63.20 | $63.38 | $60.80 | $61.06 | -3.39% | 7,028,463 |
| Nov 25, 2024 | $63.84 | $64.19 | $63.08 | $63.20 | -0.19% | 6,299,305 |
| Nov 18, 2024 | $60.79 | $63.63 | $60.69 | $63.32 | +3.84% | 7,652,881 |
| Nov 11, 2024 | $57.78 | $61.04 | $57.78 | $60.98 | +5.59% | 12,084,070 |
| Nov 4, 2024 | $57.56 | $58.17 | $56.08 | $57.75 | +0.02% | 11,148,557 |
| Oct 28, 2024 | $60.98 | $61.34 | $57.36 | $57.74 | -4.94% | 11,178,261 |
| Oct 21, 2024 | $62.23 | $62.24 | $60.68 | $60.74 | -2.30% | 5,353,993 |
| Oct 14, 2024 | $59.82 | $62.49 | $59.64 | $62.17 | +4.19% | 7,151,407 |
| Oct 7, 2024 | $59.80 | $60.02 | $58.93 | $59.67 | -0.86% | 6,460,164 |
| Sep 30, 2024 | $60.74 | $61.09 | $59.73 | $60.19 | -0.91% | 6,437,698 |
| Sep 23, 2024 | $60.03 | $60.86 | $59.51 | $60.74 | +1.71% | 5,328,830 |
| Sep 16, 2024 | $59.90 | $60.67 | $59.34 | $59.72 | +0.12% | 8,403,437 |
| Sep 9, 2024 | $58.77 | $59.66 | $58.51 | $59.65 | +1.83% | 4,826,371 |
| Sep 3, 2024 | $58.40 | $59.80 | $58.24 | $58.58 | +0.53% | 4,548,121 |
| Aug 26, 2024 | $58.24 | $58.49 | $57.24 | $58.27 | +0.41% | 4,158,037 |
| Aug 19, 2024 | $57.50 | $58.25 | $57.37 | $58.03 | +1.15% | 3,809,050 |
| Aug 12, 2024 | $55.98 | $57.64 | $55.56 | $57.37 | +2.32% | 6,968,267 |
| Aug 5, 2024 | $58.03 | $58.24 | $55.17 | $56.07 | -1.82% | 6,908,422 |
| Jul 29, 2024 | $56.13 | $58.69 | $54.98 | $57.11 | +1.96% | 10,060,710 |
| Jul 22, 2024 | $54.96 | $56.79 | $54.61 | $56.01 | +2.13% | 6,223,343 |
| Jul 15, 2024 | $53.30 | $56.30 | $53.12 | $54.84 | +1.80% | 8,148,527 |
| Jul 8, 2024 | $51.59 | $54.19 | $51.23 | $53.87 | +4.42% | 7,265,970 |
| Jul 1, 2024 | $51.08 | $51.75 | $50.53 | $51.59 | +1.36% | 5,150,458 |
| Jun 24, 2024 | $50.99 | $51.48 | $50.01 | $50.90 | -0.10% | 7,852,917 |
| Jun 17, 2024 | $49.58 | $51.47 | $49.40 | $50.95 | +2.23% | 9,391,690 |
| Jun 10, 2024 | $50.09 | $50.82 | $49.25 | $49.84 | -0.58% | 5,518,505 |
| Jun 3, 2024 | $51.30 | $52.03 | $49.97 | $50.13 | -2.64% | 7,047,158 |
| May 28, 2024 | $50.15 | $51.53 | $49.05 | $51.49 | +3.08% | 5,918,288 |
| May 20, 2024 | $51.98 | $52.31 | $49.73 | $49.95 | -3.89% | 5,464,015 |
| May 13, 2024 | $51.61 | $52.30 | $51.11 | $51.97 | +1.25% | 6,502,045 |
| May 6, 2024 | $50.96 | $51.80 | $50.26 | $51.33 | +0.94% | 7,101,223 |
| Apr 29, 2024 | $49.31 | $51.77 | $49.13 | $50.85 | +2.54% | 10,036,463 |
| Apr 22, 2024 | $49.58 | $50.53 | $49.19 | $49.59 | -0.46% | 7,411,385 |
| Apr 15, 2024 | $48.13 | $49.92 | $47.23 | $49.82 | +3.79% | 7,875,137 |
| Apr 8, 2024 | $48.78 | $50.00 | $47.76 | $48.00 | -1.74% | 7,969,247 |
| Apr 1, 2024 | $50.61 | $50.61 | $48.41 | $48.85 | -3.08% | 7,432,263 |
| Mar 25, 2024 | $48.72 | $50.48 | $48.02 | $50.40 | +3.55% | 7,348,484 |
| Mar 18, 2024 | $48.21 | $49.29 | $48.20 | $48.67 | +0.58% | 8,903,437 |
| Mar 11, 2024 | $49.46 | $49.97 | $47.76 | $48.39 | -1.93% | 11,246,883 |
| Mar 4, 2024 | $47.50 | $49.60 | $47.44 | $49.34 | +3.37% | 9,759,258 |
| Feb 26, 2024 | $48.43 | $48.43 | $46.80 | $47.73 | -1.99% | 9,048,888 |
| Feb 20, 2024 | $48.25 | $49.11 | $48.08 | $48.70 | +0.72% | 7,858,805 |
| Feb 12, 2024 | $48.04 | $48.64 | $47.13 | $48.35 | +0.88% | 11,242,483 |
| Feb 5, 2024 | $48.28 | $48.38 | $46.98 | $47.93 | -1.78% | 7,155,733 |
| Jan 29, 2024 | $48.89 | $49.87 | $48.10 | $48.80 | -0.10% | 18,432,042 |
| Jan 22, 2024 | $48.83 | $49.33 | $48.01 | $48.85 | -0.04% | 10,905,968 |
| Jan 16, 2024 | $50.32 | $50.77 | $48.64 | $48.87 | -3.00% | 7,669,208 |
| Jan 8, 2024 | $52.00 | $52.36 | $49.96 | $50.38 | -3.17% | 8,685,706 |
| Jan 2, 2024 | $50.70 | $52.33 | $50.70 | $52.03 | +1.42% | 6,464,088 |
| Dec 26, 2023 | $50.68 | $51.45 | $50.63 | $51.30 | +0.71% | 4,566,993 |
| Dec 18, 2023 | $50.95 | $51.53 | $49.92 | $50.94 | +0.63% | 9,046,485 |
| Dec 11, 2023 | $51.34 | $53.85 | $50.27 | $50.62 | -1.48% | 11,023,377 |
| Dec 4, 2023 | $51.17 | $52.33 | $50.97 | $51.38 | -0.21% | 8,938,537 |
| Nov 27, 2023 | $49.74 | $51.54 | $49.25 | $51.49 | +3.50% | 9,987,847 |
| Nov 20, 2023 | $49.05 | $49.76 | $48.31 | $49.75 | +1.06% | 5,696,216 |
| Nov 13, 2023 | $48.45 | $50.00 | $47.58 | $49.23 | +1.36% | 11,262,940 |
| Nov 6, 2023 | $51.02 | $51.26 | $48.34 | $48.57 | -4.95% | 9,516,503 |
| Oct 30, 2023 | $48.75 | $52.79 | $48.27 | $51.10 | +4.43% | 9,798,689 |
| Oct 23, 2023 | $48.54 | $50.41 | $47.97 | $48.93 | +0.23% | 8,046,553 |
| Oct 16, 2023 | $49.96 | $50.59 | $48.76 | $48.82 | -1.87% | 6,610,558 |
| Oct 9, 2023 | $48.30 | $49.95 | $48.07 | $49.75 | +2.83% | 8,597,772 |
| Oct 2, 2023 | $48.27 | $48.57 | $45.15 | $48.38 | -0.14% | 11,085,940 |
| Sep 25, 2023 | $50.90 | $51.23 | $47.80 | $48.45 | -5.46% | 8,810,302 |
| Sep 18, 2023 | $51.97 | $52.54 | $50.89 | $51.25 | -1.02% | 7,061,474 |
| Sep 11, 2023 | $50.64 | $52.39 | $50.51 | $51.78 | +2.05% | 8,582,944 |
| Sep 5, 2023 | $49.71 | $50.87 | $48.54 | $50.74 | +1.91% | 7,381,485 |
| Aug 28, 2023 | $50.89 | $51.16 | $49.16 | $49.79 | -1.95% | 6,562,078 |
| Aug 21, 2023 | $50.60 | $51.23 | $49.83 | $50.78 | +0.32% | 5,564,496 |
| Aug 14, 2023 | $51.82 | $51.82 | $50.15 | $50.62 | -2.39% | 10,305,730 |
| Aug 7, 2023 | $51.44 | $52.11 | $50.80 | $51.86 | +1.09% | 7,352,217 |
| Jul 31, 2023 | $54.11 | $54.32 | $51.06 | $51.30 | -4.81% | 7,882,235 |
| Jul 24, 2023 | $55.75 | $56.26 | $53.66 | $53.89 | -3.32% | 5,273,594 |
| Jul 17, 2023 | $54.06 | $55.90 | $52.30 | $55.74 | +2.92% | 6,232,770 |
| Jul 10, 2023 | $52.67 | $54.41 | $51.62 | $54.16 | +2.91% | 6,153,752 |
| Jul 3, 2023 | $52.43 | $53.93 | $52.24 | $52.63 | +0.29% | 5,213,561 |
| Jun 26, 2023 | $52.80 | $53.23 | $51.07 | $52.48 | +1.25% | 7,041,343 |
| Jun 20, 2023 | $53.70 | $53.81 | $51.66 | $51.83 | -3.55% | 4,794,250 |
| Jun 12, 2023 | $53.34 | $54.37 | $52.70 | $53.74 | +0.96% | 6,231,607 |
| Jun 5, 2023 | $52.03 | $53.63 | $51.97 | $53.23 | +2.40% | 7,996,325 |
| May 30, 2023 | $51.19 | $52.24 | $50.28 | $51.98 | +1.98% | 8,917,904 |
| May 22, 2023 | $52.86 | $53.06 | $50.45 | $50.97 | -3.12% | 5,776,014 |
| May 15, 2023 | $55.18 | $55.20 | $52.03 | $52.61 | -4.40% | 6,270,748 |
| May 8, 2023 | $54.94 | $55.37 | $54.18 | $55.03 | -0.15% | 5,787,292 |
| May 1, 2023 | $54.98 | $55.83 | $53.77 | $55.11 | -0.05% | 7,814,733 |
| Apr 24, 2023 | $55.21 | $55.95 | $54.19 | $55.14 | -0.27% | 5,998,633 |
| Apr 17, 2023 | $54.58 | $55.69 | $54.14 | $55.29 | +1.71% | 6,736,696 |
| Apr 10, 2023 | $54.76 | $55.54 | $53.60 | $54.36 | -1.25% | 6,254,485 |
| Apr 3, 2023 | $53.17 | $55.38 | $52.48 | $55.05 | +3.09% | 7,231,604 |
| Mar 27, 2023 | $52.24 | $53.63 | $51.20 | $53.40 | +3.03% | 7,529,084 |
| Mar 20, 2023 | $53.27 | $53.92 | $49.85 | $51.83 | -2.52% | 8,527,832 |
| Mar 13, 2023 | $49.78 | $54.01 | $49.78 | $53.17 | +5.94% | 13,286,169 |
| Mar 6, 2023 | $51.93 | $52.49 | $49.99 | $50.19 | -3.61% | 6,566,052 |
| Feb 27, 2023 | $50.82 | $52.77 | $49.66 | $52.07 | -1.23% | 13,814,358 |
| Feb 21, 2023 | $53.90 | $53.98 | $51.35 | $52.72 | -2.32% | 5,262,597 |
| Feb 13, 2023 | $53.40 | $54.36 | $52.41 | $53.97 | +1.39% | 6,052,081 |
| Feb 6, 2023 | $53.12 | $53.97 | $51.91 | $53.23 | -0.21% | 5,643,547 |
| Jan 30, 2023 | $53.83 | $55.55 | $52.34 | $53.34 | -1.98% | 8,497,368 |
| Jan 23, 2023 | $53.12 | $54.75 | $52.99 | $54.42 | +0.98% | 5,674,220 |
| Jan 17, 2023 | $55.61 | $56.15 | $52.41 | $53.89 | -2.92% | 5,054,721 |
| Jan 9, 2023 | $54.93 | $56.26 | $54.46 | $55.51 | +0.29% | 5,823,837 |
| Jan 3, 2023 | $55.24 | $56.26 | $54.05 | $55.35 | +0.25% | 4,385,812 |
| Dec 27, 2022 | $55.28 | $56.46 | $54.74 | $55.21 | -0.16% | 3,596,934 |
| Dec 19, 2022 | $54.42 | $55.37 | $53.70 | $55.30 | +1.26% | 5,152,391 |
| Dec 12, 2022 | $55.60 | $57.52 | $53.91 | $54.61 | -1.27% | 9,482,283 |
| Dec 5, 2022 | $54.32 | $55.90 | $54.00 | $55.31 | +0.93% | 5,884,976 |
| Nov 28, 2022 | $55.96 | $57.31 | $54.24 | $54.80 | -2.92% | 7,831,371 |
| Nov 21, 2022 | $55.38 | $56.67 | $53.82 | $56.45 | +2.15% | 3,823,082 |
| Nov 14, 2022 | $54.04 | $55.41 | $52.89 | $55.26 | +2.47% | 6,400,205 |
| Nov 7, 2022 | $52.78 | $55.63 | $50.83 | $53.93 | +2.28% | 12,338,417 |
| Oct 31, 2022 | $52.51 | $53.68 | $51.14 | $52.73 | +0.69% | 7,805,915 |
| Oct 24, 2022 | $50.19 | $52.48 | $49.40 | $52.37 | +5.25% | 9,493,973 |
| Oct 17, 2022 | $49.78 | $51.22 | $48.50 | $49.76 | +1.70% | 9,472,255 |
| Oct 10, 2022 | $50.08 | $50.97 | $47.19 | $48.93 | -1.45% | 10,554,548 |
| Oct 3, 2022 | $53.75 | $55.51 | $49.26 | $49.65 | -6.30% | 12,607,155 |
| Sep 26, 2022 | $59.19 | $59.37 | $52.81 | $52.99 | -10.97% | 7,513,619 |
| Sep 19, 2022 | $60.79 | $62.05 | $58.66 | $59.52 | -2.20% | 5,856,118 |
| Sep 12, 2022 | $63.28 | $63.60 | $60.19 | $60.86 | -3.50% | 9,305,121 |
| Sep 6, 2022 | $61.49 | $63.46 | $60.95 | $63.07 | +2.57% | 4,090,253 |
| Aug 29, 2022 | $62.05 | $62.95 | $60.89 | $61.49 | -1.25% | 5,617,887 |
| Aug 22, 2022 | $63.95 | $64.09 | $62.23 | $62.27 | -2.76% | 4,127,243 |
| Aug 15, 2022 | $63.40 | $64.62 | $63.16 | $64.04 | +1.09% | 6,252,452 |
| Aug 8, 2022 | $61.67 | $63.37 | $60.73 | $63.35 | +3.38% | 8,023,559 |
| Aug 1, 2022 | $60.74 | $61.73 | $59.23 | $61.28 | +0.57% | 8,306,070 |
| Jul 25, 2022 | $57.35 | $61.27 | $57.21 | $60.93 | +6.09% | 4,997,153 |
| Jul 18, 2022 | $58.05 | $58.12 | $56.05 | $57.43 | -1.26% | 6,646,447 |
| Jul 11, 2022 | $57.35 | $58.53 | $56.86 | $58.16 | +1.43% | 4,147,419 |
| Jul 5, 2022 | $59.85 | $60.28 | $56.76 | $57.34 | -4.54% | 4,882,858 |
| Jun 27, 2022 | $57.12 | $60.24 | $56.97 | $60.07 | +4.80% | 7,474,514 |
| Jun 21, 2022 | $54.91 | $57.49 | $54.58 | $57.32 | +4.69% | 6,899,974 |
| Jun 13, 2022 | $58.66 | $58.83 | $54.20 | $54.75 | -7.70% | 8,982,793 |
| Jun 6, 2022 | $62.48 | $63.43 | $58.40 | $59.32 | -4.49% | 7,246,824 |
| May 31, 2022 | $63.21 | $63.89 | $61.42 | $62.11 | -2.62% | 15,931,789 |
| May 23, 2022 | $59.09 | $63.79 | $58.21 | $63.78 | +8.71% | 13,508,483 |
| May 16, 2022 | $58.53 | $60.53 | $57.89 | $58.67 | +0.39% | 9,783,376 |
| May 9, 2022 | $58.68 | $59.79 | $57.17 | $58.44 | -0.51% | 8,043,255 |
| May 2, 2022 | $58.93 | $59.92 | $57.17 | $58.74 | -0.12% | 9,764,068 |
| Apr 25, 2022 | $63.42 | $63.66 | $58.65 | $58.81 | -6.83% | 8,701,911 |
| Apr 18, 2022 | $63.35 | $65.26 | $62.53 | $63.12 | -0.43% | 5,665,179 |
| Apr 11, 2022 | $65.09 | $65.37 | $63.30 | $63.39 | -2.21% | 4,987,983 |
| Apr 4, 2022 | $62.94 | $65.24 | $61.91 | $64.82 | +2.42% | 5,560,266 |
| Mar 28, 2022 | $61.95 | $63.30 | $61.36 | $63.29 | +2.36% | 5,451,965 |
| Mar 21, 2022 | $60.31 | $61.84 | $59.59 | $61.83 | +2.52% | 4,996,907 |
| Mar 14, 2022 | $60.45 | $61.50 | $59.87 | $60.31 | +0.13% | 7,117,452 |
| Mar 7, 2022 | $60.59 | $61.39 | $59.12 | $60.23 | -0.59% | 5,667,893 |
| Feb 28, 2022 | $57.63 | $60.64 | $56.80 | $60.59 | +4.70% | 7,245,798 |
| Feb 22, 2022 | $57.12 | $57.90 | $54.80 | $57.87 | +1.35% | 4,596,460 |
| Feb 14, 2022 | $57.74 | $57.81 | $55.72 | $57.10 | -0.61% | 5,192,292 |
| Feb 7, 2022 | $59.00 | $60.07 | $57.09 | $57.45 | -2.84% | 4,372,223 |
| Jan 31, 2022 | $58.93 | $60.24 | $58.04 | $59.13 | -0.30% | 5,533,663 |
| Jan 24, 2022 | $59.57 | $59.88 | $57.17 | $59.31 | -0.75% | 6,541,820 |
| Jan 18, 2022 | $59.91 | $60.77 | $58.63 | $59.76 | -0.52% | 4,562,715 |
| Jan 10, 2022 | $61.86 | $61.86 | $59.45 | $60.07 | -1.51% | 5,416,258 |
| Jan 3, 2022 | $61.37 | $61.92 | $60.09 | $60.99 | -0.78% | 4,376,003 |
| Dec 27, 2021 | $59.57 | $61.75 | $59.32 | $61.47 | +3.22% | 2,635,180 |
| Dec 20, 2021 | $59.44 | $60.48 | $58.75 | $59.55 | -0.37% | 3,050,754 |
| Dec 13, 2021 | $58.87 | $61.28 | $58.87 | $59.77 | +1.49% | 6,551,555 |
| Dec 6, 2021 | $57.69 | $59.13 | $57.43 | $58.89 | +3.42% | 4,822,691 |
| Nov 29, 2021 | $56.89 | $57.37 | $54.53 | $56.94 | +0.35% | 8,257,663 |
| Nov 22, 2021 | $56.73 | $58.27 | $56.50 | $56.74 | -0.09% | 4,064,476 |
| Nov 15, 2021 | $55.46 | $57.03 | $55.07 | $56.79 | +2.71% | 8,722,319 |
| Nov 8, 2021 | $56.42 | $56.42 | $54.90 | $55.29 | -2.00% | 4,929,863 |
| Nov 1, 2021 | $56.52 | $57.53 | $54.95 | $56.42 | -0.27% | 6,321,424 |
| Oct 25, 2021 | $57.32 | $57.32 | $56.12 | $56.57 | -1.41% | 5,194,445 |
| Oct 18, 2021 | $55.50 | $57.51 | $54.87 | $57.38 | +2.89% | 4,902,834 |
| Oct 11, 2021 | $55.96 | $56.22 | $54.46 | $55.77 | -0.34% | 5,586,626 |
| Oct 4, 2021 | $55.70 | $57.72 | $55.60 | $55.96 | +0.32% | 5,428,659 |
| Sep 27, 2021 | $57.07 | $57.67 | $55.51 | $55.78 | -2.33% | 5,937,187 |
| Sep 20, 2021 | $57.95 | $58.45 | $57.07 | $57.11 | -1.25% | 3,817,583 |
| Sep 13, 2021 | $60.26 | $60.42 | $57.63 | $57.83 | -3.25% | 5,401,580 |
| Sep 7, 2021 | $60.96 | $61.50 | $59.51 | $59.77 | -2.77% | 4,487,625 |
| Aug 30, 2021 | $60.70 | $62.16 | $60.50 | $61.47 | +1.04% | 3,985,239 |
| Aug 23, 2021 | $62.18 | $62.18 | $60.15 | $60.84 | -2.16% | 4,567,691 |
| Aug 16, 2021 | $61.35 | $62.35 | $60.94 | $62.18 | +1.82% | 5,149,782 |
| Aug 9, 2021 | $61.10 | $61.20 | $60.37 | $61.07 | +0.44% | 3,978,419 |
| Aug 2, 2021 | $58.56 | $61.22 | $58.42 | $60.80 | +3.88% | 5,938,933 |
| Jul 26, 2021 | $58.68 | $59.91 | $58.07 | $58.53 | -0.14% | 4,688,898 |
| Jul 19, 2021 | $58.50 | $59.23 | $57.17 | $58.61 | +0.10% | 5,388,440 |
| Jul 12, 2021 | $56.64 | $58.89 | $56.28 | $58.55 | +3.15% | 4,582,324 |
| Jul 6, 2021 | $55.83 | $57.14 | $55.17 | $56.76 | +0.60% | 4,963,455 |
| Jun 28, 2021 | $57.26 | $57.56 | $55.33 | $56.42 | -1.24% | 5,010,864 |
| Jun 21, 2021 | $56.37 | $57.74 | $56.14 | $57.13 | +1.42% | 5,978,118 |
| Jun 14, 2021 | $58.51 | $59.10 | $56.18 | $56.33 | -3.84% | 6,433,354 |
| Jun 7, 2021 | $58.23 | $58.66 | $57.12 | $58.58 | +0.81% | 5,589,382 |
| Jun 1, 2021 | $57.27 | $58.43 | $56.76 | $58.11 | +1.68% | 4,325,587 |
| May 24, 2021 | $58.38 | $58.53 | $56.75 | $57.15 | -1.65% | 13,699,486 |
| May 17, 2021 | $57.09 | $58.25 | $56.37 | $58.11 | +2.38% | 9,469,976 |
| May 10, 2021 | $57.24 | $58.19 | $55.47 | $56.76 | +0.04% | 6,541,909 |
| May 3, 2021 | $56.08 | $57.00 | $54.88 | $56.74 | +1.01% | 7,182,837 |
| Apr 26, 2021 | $56.56 | $56.56 | $55.01 | $56.17 | -0.48% | 6,733,047 |
| Apr 19, 2021 | $56.16 | $57.81 | $55.80 | $56.44 | +0.50% | 5,866,609 |
| Apr 12, 2021 | $54.10 | $56.37 | $53.80 | $56.16 | +3.98% | 5,678,103 |
| Apr 5, 2021 | $54.52 | $55.24 | $53.97 | $54.01 | -0.64% | 5,512,693 |
| Mar 29, 2021 | $53.86 | $54.90 | $53.56 | $54.36 | +0.72% | 4,467,384 |
| Mar 22, 2021 | $51.73 | $54.27 | $51.17 | $53.97 | +4.25% | 8,612,823 |
| Mar 15, 2021 | $51.32 | $53.41 | $50.98 | $51.77 | +1.27% | 14,084,522 |
| Mar 8, 2021 | $48.76 | $51.70 | $48.20 | $51.12 | +5.64% | 9,030,577 |
| Mar 1, 2021 | $46.55 | $48.64 | $46.06 | $48.39 | +4.83% | 6,726,627 |
| Feb 22, 2021 | $47.50 | $48.68 | $45.99 | $46.16 | -3.09% | 7,703,886 |
| Feb 16, 2021 | $48.55 | $49.99 | $47.54 | $47.63 | -1.37% | 5,074,282 |
| Feb 8, 2021 | $49.67 | $50.00 | $48.12 | $48.29 | -2.80% | 4,692,842 |
| Feb 1, 2021 | $48.74 | $49.94 | $48.25 | $49.68 | +2.12% | 5,234,917 |
| Jan 25, 2021 | $49.41 | $50.68 | $48.07 | $48.65 | -1.54% | 7,772,103 |
| Jan 19, 2021 | $49.86 | $50.16 | $48.71 | $49.41 | -0.12% | 6,005,029 |
| Jan 11, 2021 | $49.33 | $49.57 | $47.21 | $49.47 | +0.24% | 5,484,065 |
| Jan 4, 2021 | $51.53 | $51.54 | $48.66 | $49.35 | -4.23% | 5,246,764 |
| Dec 28, 2020 | $50.35 | $51.61 | $50.13 | $51.53 | +3.02% | 3,272,209 |
| Dec 21, 2020 | $50.54 | $50.81 | $47.61 | $50.02 | -2.02% | 4,500,497 |
| Dec 14, 2020 | $52.20 | $52.86 | $50.67 | $51.05 | -1.27% | 6,990,559 |
| Dec 7, 2020 | $53.02 | $53.37 | $51.43 | $51.71 | -2.22% | 5,432,218 |
| Nov 30, 2020 | $52.61 | $53.85 | $52.11 | $52.88 | +0.23% | 7,616,212 |
| Nov 23, 2020 | $53.16 | $53.87 | $52.55 | $52.76 | -0.21% | 4,007,998 |
| Nov 16, 2020 | $57.01 | $57.12 | $52.16 | $52.87 | -5.93% | 6,630,484 |
| Nov 9, 2020 | $56.41 | $58.10 | $55.85 | $56.20 | +2.99% | 5,677,704 |
| Nov 2, 2020 | $56.06 | $57.52 | $54.05 | $54.57 | -1.28% | 7,040,347 |
| Oct 26, 2020 | $56.29 | $57.52 | $54.15 | $55.28 | -2.45% | 5,359,360 |
| Oct 19, 2020 | $54.98 | $56.86 | $54.56 | $56.67 | +3.24% | 6,090,595 |
| Oct 12, 2020 | $54.63 | $55.23 | $53.62 | $54.89 | +0.27% | 5,082,753 |
| Oct 5, 2020 | $53.15 | $55.52 | $52.53 | $54.74 | +3.11% | 6,147,803 |
| Sep 28, 2020 | $51.66 | $53.47 | $50.99 | $53.09 | +3.39% | 7,133,454 |
| Sep 21, 2020 | $50.34 | $51.52 | $48.89 | $51.35 | +0.73% | 7,621,705 |
| Sep 14, 2020 | $52.12 | $53.67 | $50.88 | $50.98 | -1.70% | 8,754,710 |
| Sep 8, 2020 | $53.28 | $54.46 | $51.52 | $51.86 | -2.68% | 8,536,929 |
| Aug 31, 2020 | $54.09 | $55.15 | $52.66 | $53.29 | -1.90% | 7,890,607 |
| Aug 24, 2020 | $54.27 | $55.07 | $53.32 | $54.32 | +0.44% | 4,861,249 |
| Aug 17, 2020 | $54.04 | $54.47 | $53.15 | $54.08 | +0.58% | 4,732,920 |
| Aug 10, 2020 | $55.03 | $55.60 | $53.40 | $53.77 | -1.74% | 4,796,459 |
| Aug 3, 2020 | $53.73 | $55.12 | $52.22 | $54.72 | +1.62% | 6,426,152 |
| Jul 27, 2020 | $53.01 | $54.11 | $52.36 | $53.85 | +1.37% | 5,212,896 |
| Jul 20, 2020 | $50.55 | $54.00 | $50.25 | $53.12 | +4.63% | 6,428,711 |
| Jul 13, 2020 | $48.93 | $50.83 | $48.66 | $50.77 | +3.53% | 7,559,661 |
| Jul 6, 2020 | $49.75 | $50.19 | $47.52 | $49.04 | -0.77% | 6,824,002 |
| Jun 29, 2020 | $47.61 | $49.64 | $46.72 | $49.42 | +5.04% | 4,917,882 |
| Jun 22, 2020 | $47.99 | $49.67 | $46.15 | $47.05 | -1.96% | 9,732,740 |
| Jun 15, 2020 | $47.48 | $50.34 | $47.22 | $47.99 | -1.15% | 9,190,816 |
| Jun 8, 2020 | $50.57 | $52.47 | $48.10 | $48.55 | -4.13% | 6,800,450 |
| Jun 1, 2020 | $49.32 | $51.69 | $48.77 | $50.64 | +2.59% | 6,673,761 |
| May 26, 2020 | $47.14 | $49.72 | $46.74 | $49.36 | +6.43% | 5,637,690 |
| May 18, 2020 | $47.26 | $48.08 | $45.96 | $46.38 | +0.94% | 4,986,133 |
| May 11, 2020 | $47.84 | $47.84 | $44.36 | $45.95 | -4.25% | 9,779,732 |
| May 4, 2020 | $47.41 | $48.43 | $46.08 | $47.99 | +1.57% | 6,705,030 |
| Apr 27, 2020 | $50.25 | $51.37 | $46.81 | $47.25 | -5.46% | 7,649,836 |
| Apr 20, 2020 | $52.07 | $52.53 | $48.41 | $49.98 | -5.47% | 5,744,468 |
| Apr 13, 2020 | $52.57 | $53.75 | $50.67 | $52.87 | -0.51% | 4,668,586 |
| Apr 6, 2020 | $46.47 | $54.45 | $46.10 | $53.14 | +17.70% | 7,095,657 |
| Mar 30, 2020 | $48.37 | $50.79 | $43.61 | $45.15 | -5.45% | 10,084,305 |
| Mar 23, 2020 | $40.28 | $49.33 | $37.66 | $47.75 | +17.32% | 15,062,207 |
| Mar 16, 2020 | $47.87 | $53.94 | $40.21 | $40.70 | -20.04% | 16,923,976 |
| Mar 9, 2020 | $54.62 | $56.41 | $45.37 | $50.90 | -11.46% | 15,361,490 |
| Mar 2, 2020 | $52.21 | $58.15 | $52.13 | $57.49 | +10.30% | 10,214,524 |
| Feb 24, 2020 | $59.36 | $59.80 | $51.25 | $52.12 | -11.87% | 11,422,099 |
| Feb 18, 2020 | $59.95 | $60.28 | $59.01 | $59.14 | -1.00% | 5,620,668 |
| Feb 10, 2020 | $58.49 | $59.78 | $58.15 | $59.74 | +2.42% | 5,993,118 |
| Feb 3, 2020 | $59.58 | $59.71 | $58.30 | $58.33 | -1.74% | 7,429,901 |
| Jan 27, 2020 | $59.01 | $59.74 | $58.55 | $59.36 | +0.73% | 6,527,349 |
| Jan 21, 2020 | $57.23 | $59.02 | $56.83 | $58.93 | +3.10% | 5,647,791 |
| Jan 13, 2020 | $55.15 | $57.24 | $55.02 | $57.16 | +3.80% | 7,277,683 |
| Jan 6, 2020 | $53.80 | $55.22 | $53.32 | $55.07 | +2.36% | 9,064,298 |
| Dec 30, 2019 | $54.20 | $54.77 | $53.39 | $53.80 | -0.99% | 4,616,231 |
| Dec 23, 2019 | $55.00 | $55.30 | $53.80 | $54.34 | -1.11% | 5,795,185 |
| Dec 16, 2019 | $53.06 | $55.40 | $52.77 | $54.95 | +3.83% | 12,283,519 |
| Dec 9, 2019 | $53.29 | $53.39 | $52.24 | $52.93 | -0.35% | 6,481,584 |
| Dec 2, 2019 | $52.77 | $53.29 | $52.36 | $53.11 | +0.21% | 6,041,636 |
| Nov 25, 2019 | $53.41 | $53.53 | $52.42 | $53.00 | -0.73% | 5,275,474 |
| Nov 18, 2019 | $53.14 | $53.67 | $52.40 | $53.39 | +0.96% | 7,338,326 |
| Nov 11, 2019 | $51.54 | $53.30 | $51.40 | $52.88 | +2.32% | 8,911,386 |
| Nov 4, 2019 | $53.06 | $53.09 | $50.93 | $51.68 | -2.55% | 9,965,984 |
| Oct 28, 2019 | $52.87 | $53.50 | $52.28 | $53.03 | -0.28% | 7,096,212 |
| Oct 21, 2019 | $53.07 | $54.02 | $52.62 | $53.18 | +0.38% | 6,602,347 |
| Oct 14, 2019 | $53.14 | $53.16 | $51.58 | $52.98 | -0.08% | 5,534,711 |
| Oct 7, 2019 | $54.31 | $54.31 | $52.64 | $53.03 | -2.44% | 5,039,991 |
| Sep 30, 2019 | $54.16 | $54.46 | $53.13 | $54.35 | +0.59% | 5,002,678 |
| Sep 23, 2019 | $52.98 | $54.59 | $52.98 | $54.03 | +1.60% | 4,958,091 |
| Sep 16, 2019 | $51.74 | $53.45 | $51.48 | $53.18 | +2.96% | 7,077,582 |
| Sep 9, 2019 | $51.52 | $52.20 | $50.36 | $51.65 | -1.17% | 7,310,765 |
| Sep 3, 2019 | $52.75 | $53.87 | $51.89 | $52.26 | -0.36% | 7,205,076 |
| Aug 26, 2019 | $51.71 | $53.00 | $51.67 | $52.45 | +1.57% | 6,956,924 |
| Aug 19, 2019 | $51.68 | $52.51 | $51.28 | $51.64 | +0.02% | 4,165,129 |
| Aug 12, 2019 | $51.66 | $51.97 | $50.33 | $51.63 | +0.27% | 5,460,684 |
| Aug 5, 2019 | $50.30 | $51.68 | $49.15 | $51.49 | +2.71% | 6,787,686 |
| Jul 29, 2019 | $49.92 | $50.83 | $48.77 | $50.13 | +0.68% | 6,552,971 |
| Jul 22, 2019 | $50.04 | $50.27 | $49.16 | $49.79 | -0.28% | 3,979,594 |
| Jul 15, 2019 | $49.85 | $50.95 | $49.56 | $49.93 | +0.16% | 3,924,585 |
| Jul 8, 2019 | $49.98 | $50.60 | $49.58 | $49.85 | -0.20% | 4,407,763 |
| Jul 1, 2019 | $49.45 | $50.37 | $48.48 | $49.95 | +1.77% | 3,934,813 |
| Jun 24, 2019 | $50.11 | $50.17 | $48.77 | $49.08 | -1.76% | 6,208,950 |
| Jun 17, 2019 | $49.96 | $50.15 | $48.58 | $49.96 | -0.08% | 7,880,156 |
| Jun 10, 2019 | $48.90 | $50.01 | $47.95 | $50.00 | +2.04% | 4,915,189 |
| Jun 3, 2019 | $47.61 | $49.94 | $46.84 | $49.00 | +3.24% | 5,387,015 |
| May 28, 2019 | $48.77 | $48.77 | $46.74 | $47.46 | -2.59% | 4,818,365 |
| May 20, 2019 | $48.17 | $49.08 | $47.98 | $48.72 | +1.29% | 4,205,010 |
| May 13, 2019 | $47.15 | $48.32 | $46.78 | $48.10 | +1.95% | 4,792,158 |
| May 6, 2019 | $47.34 | $47.78 | $46.01 | $47.18 | -0.08% | 5,032,169 |
| Apr 29, 2019 | $46.49 | $47.50 | $46.13 | $47.22 | +0.51% | 6,131,701 |
| Apr 22, 2019 | $45.95 | $47.41 | $45.72 | $46.98 | +2.17% | 5,452,891 |
| Apr 15, 2019 | $46.84 | $46.99 | $45.75 | $45.98 | -1.77% | 4,240,620 |
| Apr 8, 2019 | $46.65 | $46.90 | $46.14 | $46.81 | +0.15% | 4,527,314 |
| Apr 1, 2019 | $47.13 | $47.14 | $45.99 | $46.74 | -0.83% | 6,841,251 |
| Mar 25, 2019 | $47.63 | $47.91 | $46.67 | $47.13 | -0.88% | 5,517,923 |
| Mar 18, 2019 | $47.32 | $47.89 | $46.27 | $47.55 | +0.32% | 6,628,400 |
| Mar 11, 2019 | $46.40 | $47.48 | $46.30 | $47.40 | +2.49% | 12,964,971 |
| Mar 4, 2019 | $45.85 | $46.48 | $45.68 | $46.25 | +0.83% | 7,528,702 |
| Feb 25, 2019 | $45.75 | $46.18 | $45.09 | $45.87 | +0.42% | 7,803,996 |
| Feb 19, 2019 | $44.88 | $45.80 | $44.72 | $45.68 | +1.56% | 6,106,350 |
| Feb 11, 2019 | $44.97 | $45.25 | $44.59 | $44.98 | -0.04% | 8,165,682 |
| Feb 4, 2019 | $44.00 | $45.06 | $43.12 | $45.00 | +1.90% | 6,359,146 |
| Jan 28, 2019 | $43.23 | $44.55 | $42.51 | $44.16 | +2.46% | 9,989,933 |
| Jan 22, 2019 | $43.16 | $43.97 | $42.57 | $43.10 | +0.35% | 7,112,958 |
| Jan 14, 2019 | $41.70 | $42.98 | $40.75 | $42.95 | +2.36% | 9,741,702 |
| Jan 7, 2019 | $42.30 | $42.56 | $41.12 | $41.96 | +0.58% | 7,846,468 |
| Dec 31, 2018 | $42.56 | $43.12 | $40.89 | $41.72 | -0.78% | 8,463,667 |
| Dec 24, 2018 | $43.59 | $43.59 | $40.68 | $42.05 | -3.22% | 9,179,742 |
| Dec 17, 2018 | $45.43 | $45.47 | $43.25 | $43.45 | -4.13% | 17,418,427 |
| Dec 10, 2018 | $45.89 | $46.50 | $44.95 | $45.32 | -1.13% | 13,175,660 |
| Dec 3, 2018 | $45.37 | $46.58 | $44.74 | $45.84 | +0.99% | 6,059,780 |
| Nov 26, 2018 | $43.97 | $45.41 | $43.78 | $45.39 | +3.21% | 7,464,478 |
| Nov 19, 2018 | $45.22 | $46.05 | $43.84 | $43.98 | -2.81% | 5,378,149 |
| Nov 12, 2018 | $44.44 | $45.73 | $44.12 | $45.25 | +1.43% | 9,526,497 |
| Nov 5, 2018 | $42.60 | $44.74 | $42.59 | $44.61 | +5.04% | 7,890,706 |
| Oct 29, 2018 | $42.92 | $43.75 | $42.22 | $42.47 | -0.91% | 9,468,052 |
| Oct 22, 2018 | $43.98 | $44.57 | $42.52 | $42.86 | -2.70% | 8,339,063 |
| Oct 15, 2018 | $42.47 | $44.23 | $42.29 | $44.05 | +3.74% | 6,978,955 |
| Oct 8, 2018 | $43.71 | $44.70 | $42.01 | $42.46 | -2.64% | 9,021,590 |
| Oct 1, 2018 | $42.43 | $43.74 | $42.03 | $43.61 | +2.44% | 7,283,319 |
| Sep 24, 2018 | $43.18 | $43.31 | $41.73 | $42.57 | -1.53% | 8,349,972 |
| Sep 17, 2018 | $43.96 | $44.18 | $42.47 | $43.23 | -1.37% | 7,277,753 |
| Sep 10, 2018 | $43.47 | $44.05 | $43.23 | $43.83 | +1.29% | 4,664,296 |
| Sep 4, 2018 | $42.72 | $44.00 | $42.71 | $43.27 | +1.00% | 4,387,860 |
| Aug 27, 2018 | $43.24 | $43.35 | $42.51 | $42.84 | -0.79% | 4,350,091 |
| Aug 20, 2018 | $43.65 | $43.77 | $42.71 | $43.18 | -0.94% | 4,650,959 |
| Aug 13, 2018 | $42.52 | $43.84 | $42.24 | $43.59 | +2.04% | 6,798,897 |
| Aug 6, 2018 | $42.89 | $43.38 | $42.25 | $42.72 | -0.09% | 8,745,033 |
| Jul 30, 2018 | $42.53 | $43.06 | $41.39 | $42.76 | -0.42% | 6,767,179 |
| Jul 23, 2018 | $42.59 | $43.42 | $41.41 | $42.94 | +0.94% | 6,139,896 |
| Jul 16, 2018 | $42.94 | $43.35 | $42.20 | $42.54 | -0.91% | 5,081,299 |
| Jul 9, 2018 | $43.77 | $43.77 | $41.79 | $42.93 | -2.08% | 6,254,708 |
| Jul 2, 2018 | $42.43 | $43.95 | $42.15 | $43.84 | +3.59% | 4,063,317 |
| Jun 25, 2018 | $41.16 | $42.78 | $41.07 | $42.32 | +2.99% | 8,634,214 |
| Jun 18, 2018 | $39.93 | $41.28 | $39.86 | $41.09 | +2.83% | 7,380,587 |
| Jun 11, 2018 | $39.24 | $40.08 | $38.22 | $39.96 | +1.86% | 8,923,862 |
| Jun 4, 2018 | $40.75 | $40.76 | $38.99 | $39.23 | -3.45% | 7,379,719 |
| May 29, 2018 | $40.65 | $41.81 | $40.47 | $40.63 | -0.39% | 8,554,161 |
| May 21, 2018 | $40.60 | $40.94 | $40.11 | $40.79 | +0.54% | 9,535,775 |
| May 14, 2018 | $41.71 | $41.78 | $40.30 | $40.57 | -2.62% | 7,596,642 |
| May 7, 2018 | $43.23 | $43.29 | $41.02 | $41.66 | -3.72% | 6,410,351 |
| Apr 30, 2018 | $43.22 | $43.47 | $42.04 | $43.27 | +0.49% | 7,873,850 |
| Apr 23, 2018 | $41.59 | $43.13 | $41.45 | $43.06 | +3.66% | 6,863,098 |
| Apr 16, 2018 | $41.29 | $42.30 | $41.23 | $41.54 | +1.05% | 8,045,955 |
| Apr 9, 2018 | $41.00 | $41.36 | $40.38 | $41.11 | +0.22% | 9,092,806 |
| Apr 2, 2018 | $40.95 | $41.45 | $40.34 | $41.02 | +0.39% | 9,598,777 |
| Mar 26, 2018 | $39.49 | $41.04 | $39.43 | $40.86 | +3.57% | 6,403,641 |
| Mar 19, 2018 | $40.00 | $40.58 | $39.38 | $39.45 | -1.69% | 7,437,732 |
| Mar 12, 2018 | $38.84 | $40.22 | $38.75 | $40.13 | +3.67% | 15,088,231 |
| Mar 5, 2018 | $38.05 | $38.99 | $37.91 | $38.71 | +1.28% | 7,606,419 |
| Feb 26, 2018 | $39.45 | $39.82 | $37.85 | $38.22 | -3.04% | 9,843,255 |
| Feb 20, 2018 | $39.51 | $39.70 | $38.01 | $39.42 | -0.83% | 8,227,908 |
| Feb 12, 2018 | $38.43 | $39.81 | $37.89 | $39.75 | +3.46% | 10,534,654 |
| Feb 5, 2018 | $38.87 | $39.34 | $36.84 | $38.42 | -1.26% | 13,301,263 |
| Jan 29, 2018 | $40.13 | $40.18 | $38.46 | $38.91 | -3.45% | 8,518,112 |
| Jan 22, 2018 | $39.60 | $40.54 | $39.45 | $40.30 | +2.26% | 7,470,511 |
| Jan 16, 2018 | $39.76 | $40.17 | $39.33 | $39.41 | -0.30% | 11,109,023 |
| Jan 8, 2018 | $41.08 | $41.58 | $39.49 | $39.53 | -3.77% | 8,462,404 |
| Jan 2, 2018 | $42.62 | $42.72 | $40.92 | $41.08 | -3.59% | 5,892,300 |
| Dec 26, 2017 | $42.53 | $42.97 | $42.18 | $42.61 | +0.26% | 4,435,852 |
| Dec 18, 2017 | $44.09 | $44.37 | $42.18 | $42.50 | -4.34% | 6,314,580 |
| Dec 11, 2017 | $44.89 | $45.10 | $43.56 | $44.43 | -1.13% | 7,485,761 |
| Dec 4, 2017 | $45.03 | $45.22 | $43.96 | $44.94 | +0.25% | 5,432,725 |
| Nov 27, 2017 | $44.33 | $45.38 | $44.11 | $44.83 | +1.38% | 6,880,474 |
| Nov 20, 2017 | $44.43 | $44.49 | $44.01 | $44.22 | -0.41% | 3,714,461 |
| Nov 13, 2017 | $43.69 | $45.55 | $43.69 | $44.40 | +1.65% | 9,432,580 |
| Nov 6, 2017 | $43.78 | $44.29 | $43.51 | $43.68 | -0.34% | 6,084,938 |
| Oct 30, 2017 | $43.36 | $44.39 | $42.88 | $43.83 | +0.18% | 8,651,293 |
| Oct 23, 2017 | $43.87 | $43.95 | $42.72 | $43.75 | -0.27% | 5,321,078 |
| Oct 16, 2017 | $43.09 | $43.97 | $42.78 | $43.87 | +1.90% | 4,725,278 |
| Oct 9, 2017 | $42.00 | $43.46 | $41.84 | $43.05 | +2.70% | 7,490,851 |
| Oct 2, 2017 | $41.21 | $42.14 | $41.05 | $41.92 | +0.84% | 8,855,737 |
| Sep 25, 2017 | $41.68 | $42.32 | $41.16 | $41.57 | -0.38% | 6,078,810 |
| Sep 18, 2017 | $42.89 | $42.91 | $41.72 | $41.73 | -2.73% | 5,361,778 |
| Sep 11, 2017 | $43.12 | $43.69 | $42.27 | $42.90 | -0.67% | 5,549,107 |
| Sep 5, 2017 | $42.68 | $43.24 | $42.56 | $43.19 | +1.46% | 3,645,298 |
| Aug 28, 2017 | $42.96 | $43.23 | $42.54 | $42.57 | -0.70% | 5,556,074 |
| Aug 21, 2017 | $42.30 | $43.09 | $42.17 | $42.87 | +1.49% | 5,487,887 |
| Aug 14, 2017 | $41.43 | $42.32 | $41.38 | $42.24 | +2.10% | 4,158,253 |
| Aug 7, 2017 | $41.11 | $41.75 | $41.03 | $41.37 | +0.68% | 4,889,744 |
| Jul 31, 2017 | $40.46 | $41.40 | $40.31 | $41.09 | +1.53% | 5,811,045 |
| Jul 24, 2017 | $41.41 | $41.66 | $40.31 | $40.47 | -2.20% | 4,476,717 |
| Jul 17, 2017 | $39.96 | $41.39 | $39.81 | $41.38 | +3.53% | 4,180,526 |
| Jul 10, 2017 | $39.78 | $40.21 | $39.36 | $39.97 | +0.65% | 4,550,475 |
| Jul 3, 2017 | $40.31 | $40.36 | $39.54 | $39.71 | -1.15% | 3,370,774 |
| Jun 26, 2017 | $41.47 | $41.93 | $40.16 | $40.17 | -3.09% | 5,990,477 |
| Jun 19, 2017 | $42.18 | $42.18 | $41.37 | $41.45 | -1.73% | 4,417,606 |
| Jun 12, 2017 | $41.41 | $42.19 | $40.84 | $42.18 | +2.23% | 5,403,181 |
| Jun 5, 2017 | $41.80 | $41.85 | $40.95 | $41.26 | -1.36% | 5,015,277 |
| May 30, 2017 | $41.25 | $41.91 | $41.18 | $41.83 | +1.14% | 6,560,835 |
| May 22, 2017 | $39.63 | $41.64 | $39.63 | $41.36 | +4.05% | 8,108,322 |
| May 15, 2017 | $39.63 | $40.00 | $39.33 | $39.75 | +0.35% | 12,120,159 |
| May 8, 2017 | $40.10 | $40.14 | $39.13 | $39.61 | -1.12% | 6,938,838 |
| May 1, 2017 | $39.40 | $40.18 | $38.95 | $40.06 | +1.88% | 7,772,650 |
| Apr 24, 2017 | $40.03 | $40.12 | $39.21 | $39.32 | -1.60% | 8,432,681 |
| Apr 17, 2017 | $39.72 | $40.22 | $39.34 | $39.96 | +0.86% | 5,628,118 |
| Apr 10, 2017 | $39.71 | $39.97 | $39.36 | $39.62 | -0.20% | 4,208,248 |
| Apr 3, 2017 | $39.63 | $40.07 | $39.27 | $39.70 | +0.23% | 4,972,971 |
| Mar 27, 2017 | $40.24 | $40.32 | $39.49 | $39.61 | -1.22% | 4,935,070 |
| Mar 20, 2017 | $39.62 | $40.25 | $39.03 | $40.10 | +1.37% | 4,974,162 |
| Mar 13, 2017 | $38.61 | $39.81 | $38.41 | $39.56 | +2.46% | 11,228,184 |
| Mar 6, 2017 | $39.12 | $39.52 | $38.24 | $38.61 | -1.48% | 5,429,775 |
| Feb 27, 2017 | $39.46 | $39.59 | $38.54 | $39.19 | -0.84% | 7,482,797 |
| Feb 21, 2017 | $37.90 | $39.64 | $37.80 | $39.52 | +3.78% | 5,150,530 |
| Feb 13, 2017 | $37.89 | $38.16 | $37.05 | $38.08 | +0.58% | 5,744,795 |
| Feb 6, 2017 | $37.99 | $38.20 | $37.52 | $37.86 | +0.11% | 5,118,785 |
| Jan 30, 2017 | $37.07 | $37.91 | $36.64 | $37.82 | +2.52% | 6,038,621 |
| Jan 23, 2017 | $37.37 | $37.55 | $36.56 | $36.89 | -1.26% | 5,357,081 |
| Jan 17, 2017 | $37.62 | $37.99 | $37.16 | $37.36 | -0.35% | 3,491,911 |
| Jan 9, 2017 | $37.86 | $38.06 | $37.00 | $37.49 | -0.82% | 3,849,426 |
| Jan 3, 2017 | $37.94 | $38.29 | $37.62 | $37.80 | -0.24% | 4,565,744 |
| Dec 27, 2016 | $37.76 | $38.34 | $37.42 | $37.89 | +0.08% | 2,665,549 |
| Dec 19, 2016 | $37.88 | $38.06 | $37.35 | $37.86 | +0.66% | 2,865,937 |
| Dec 12, 2016 | $36.67 | $37.84 | $36.33 | $37.61 | +2.12% | 5,404,018 |
| Dec 5, 2016 | $35.84 | $36.88 | $35.47 | $36.83 | +2.33% | 4,959,144 |
| Nov 28, 2016 | $36.50 | $37.53 | $35.26 | $35.99 | -0.99% | 5,895,069 |
| Nov 21, 2016 | $35.72 | $36.44 | $35.56 | $36.35 | +1.99% | 3,956,715 |
| Nov 14, 2016 | $35.04 | $36.38 | $34.88 | $35.64 | – | 5,885,232 |
Seasonality
LNT 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 | 0.0% | -0.2% | 3.4% | 1.0% | 1.1% | -0.7% | 4.5% | 1.0% | -2.9% | 3.0% | 2.5% | -1.4% |
| Months up | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 2.2% | 9.8% | -0.8% | 3.1% | -2.5% | 6.5% | -6.5% | -4.0% | -6.9% | 14.1% | ||
| 2025 | 0.4% | 9.6% | -0.3% | -4.4% | 1.9% | -2.8% | 8.4% | 0.1% | 3.6% | -0.1% | 4.0% | -6.4% |
| 2024 | -4.2% | -1.9% | 5.5% | -0.2% | 3.4% | -1.1% | 10.3% | 4.7% | 4.2% | -0.3% | 5.3% | -6.4% |
| 2023 | -1.3% | -5.1% | 4.2% | 4.1% | -6.7% | 2.0% | 3.3% | -6.6% | -3.4% | 1.6% | 3.6% | 1.4% |
| 2022 | -1.9% | -2.4% | 7.0% | -5.2% | 8.5% | -8.2% | 4.7% | 0.2% | -13.2% | -0.7% | 7.9% | -1.9% |
| 2021 | -4.8% | -5.1% | 17.3% | 4.5% | 1.7% | -2.4% | 5.7% | 3.9% | -7.9% | 1.8% | -3.1% | 12.2% |
| 2020 | 9.2% | -12.2% | -7.3% | 1.3% | 1.7% | -3.1% | 13.4% | 0.6% | -4.6% | 7.8% | -4.8% | -2.0% |
| 2019 | 6.1% | 3.1% | 2.7% | 1.0% | 0.5% | 3.4% | 1.7% | 5.9% | 2.8% | -0.4% | -0.6% | 3.2% |
| 2018 | -5.9% | -2.8% | 5.7% | 5.9% | -3.6% | 2.2% | 2.3% | -0.3% | -0.6% | 1.7% | 5.6% | -6.9% |
| 2017 | 0.2% | 4.9% | 0.3% | 0.1% | 5.5% | -3.1% | 1.7% | 5.5% | -2.7% | 4.8% | 4.3% | -5.5% |