LANXESS AG (LNXSF) stock
LNXSFOTCFiscal year ends December 31Also trades as LNXSY
$13.80+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Lanxess share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$13.80
0.00% on the day
52-week range
$13.51 – $25.23
-45.3% from the high
Change over 52 weeks
-43.1%
From $24.25 on Oct 17, 2025
Average volume
50
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $13.80 | $13.80 | $13.80 | $13.80 | 0.00% | 0 |
| Oct 12, 2026 | $13.80 | $13.80 | $13.80 | $13.80 | -1.43% | 1,000 |
| Oct 5, 2026 | $13.78 | $14.00 | $13.78 | $14.00 | -18.56% | 271 |
| Sep 28, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 21, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 14, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 8, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Aug 31, 2026 | $16.65 | $17.30 | $16.65 | $17.19 | +3.24% | 1,300 |
| Aug 24, 2026 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 0 |
| Aug 17, 2026 | $17.00 | $17.00 | $16.65 | $16.65 | -2.06% | 681 |
| Aug 10, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Aug 3, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 27, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 20, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 13, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 6, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jun 29, 2026 | $17.25 | $17.25 | $17.00 | $17.00 | -1.45% | 1,250 |
| Jun 22, 2026 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Jun 15, 2026 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Jun 8, 2026 | $20.80 | $20.80 | $16.80 | $17.25 | -17.07% | 11,147 |
| Jun 1, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| May 26, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| May 18, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| May 11, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| May 4, 2026 | $21.73 | $21.73 | $20.80 | $20.80 | -4.28% | 400 |
| Apr 27, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | +1.12% | 405 |
| Apr 20, 2026 | $20.90 | $21.49 | $20.90 | $21.49 | +2.82% | 1,000 |
| Apr 13, 2026 | $20.80 | $20.94 | $20.80 | $20.90 | +0.48% | 1,411 |
| Apr 6, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | +2.67% | 303 |
| Mar 30, 2026 | $20.26 | $20.26 | $20.26 | $20.26 | +49.96% | 279 |
| Mar 23, 2026 | $13.51 | $13.51 | $13.51 | $13.51 | 0.00% | 0 |
| Mar 16, 2026 | $15.43 | $15.43 | $13.51 | $13.51 | -12.44% | 6,650 |
| Mar 9, 2026 | $18.40 | $18.40 | $15.43 | $15.43 | -16.14% | 1,600 |
| Mar 2, 2026 | $22.40 | $22.40 | $18.40 | $18.40 | -17.86% | 9,100 |
| Feb 23, 2026 | $24.46 | $24.46 | $22.40 | $22.40 | -8.42% | 3,000 |
| Feb 17, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | 0.00% | 0 |
| Feb 9, 2026 | $24.28 | $25.20 | $24.28 | $24.46 | +9.20% | 7,755 |
| Feb 2, 2026 | $21.10 | $23.47 | $21.10 | $22.40 | +6.16% | 2,096 |
| Jan 26, 2026 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 0 |
| Jan 20, 2026 | $19.88 | $21.10 | $19.88 | $21.10 | +6.14% | 100 |
| Jan 12, 2026 | $19.88 | $19.88 | $19.88 | $19.88 | -5.80% | 1,100 |
| Jan 5, 2026 | $20.10 | $21.10 | $20.10 | $21.10 | +5.00% | 1,547 |
| Dec 29, 2025 | $20.16 | $21.00 | $20.10 | $20.10 | -0.30% | 2,411 |
| Dec 22, 2025 | $20.13 | $20.25 | $19.75 | $20.16 | +0.80% | 6,731 |
| Dec 15, 2025 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 1,000 |
| Dec 8, 2025 | $19.00 | $20.00 | $19.00 | $20.00 | +5.26% | 7,510 |
| Dec 1, 2025 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | 0 |
| Nov 24, 2025 | $19.44 | $19.44 | $19.00 | $19.00 | +0.48% | 250 |
| Nov 17, 2025 | $20.00 | $20.00 | $18.65 | $18.91 | -6.43% | 2,492 |
| Nov 10, 2025 | $20.21 | $20.21 | $20.21 | $20.21 | -8.76% | 150 |
| Nov 3, 2025 | $24.40 | $24.40 | $21.59 | $22.15 | -9.22% | 219 |
| Oct 27, 2025 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 0 |
| Oct 20, 2025 | $24.25 | $25.23 | $24.25 | $24.40 | +0.62% | 3,150 |
| Oct 13, 2025 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | 0 |
| Oct 6, 2025 | $25.05 | $25.14 | $24.00 | $24.25 | -4.72% | 5,435 |
| Sep 29, 2025 | $26.30 | $26.30 | $25.16 | $25.45 | -3.22% | 734 |
| Sep 22, 2025 | $26.00 | $26.30 | $25.80 | $26.30 | -0.75% | 2,122 |
| Sep 15, 2025 | $27.09 | $27.09 | $26.50 | $26.50 | -2.18% | 474 |
| Sep 8, 2025 | $27.52 | $27.52 | $26.26 | $27.09 | -2.68% | 3,251 |
| Sep 2, 2025 | $27.90 | $27.90 | $27.07 | $27.84 | -5.93% | 1,193 |
| Aug 25, 2025 | $29.59 | $29.59 | $29.59 | $29.59 | 0.00% | 0 |
| Aug 18, 2025 | $29.06 | $29.59 | $29.05 | $29.59 | +1.84% | 500 |
| Aug 11, 2025 | $29.28 | $29.28 | $27.75 | $29.06 | -3.15% | 5,548 |
| Aug 4, 2025 | $27.75 | $30.00 | $26.82 | $30.00 | +8.11% | 900 |
| Jul 28, 2025 | $30.15 | $30.15 | $27.75 | $27.75 | -7.96% | 4,565 |
| Jul 21, 2025 | $28.52 | $30.15 | $28.52 | $30.15 | +5.72% | 450 |
| Jul 14, 2025 | $30.30 | $30.30 | $28.52 | $28.52 | -5.87% | 385 |
| Jul 7, 2025 | $30.30 | $30.30 | $30.30 | $30.30 | 0.00% | 0 |
| Jun 30, 2025 | $30.30 | $30.30 | $30.30 | $30.30 | +9.11% | 593 |
| Jun 23, 2025 | $27.77 | $27.77 | $27.77 | $27.77 | -4.08% | 300 |
| Jun 16, 2025 | $30.29 | $30.29 | $28.80 | $28.95 | -5.79% | 2,132 |
| Jun 9, 2025 | $29.75 | $30.73 | $29.75 | $30.73 | +4.17% | 250 |
| Jun 2, 2025 | $30.82 | $31.32 | $28.96 | $29.50 | -4.84% | 1,305 |
| May 27, 2025 | $30.01 | $31.00 | $30.01 | $31.00 | +3.33% | 10,039 |
| May 19, 2025 | $31.27 | $31.27 | $30.00 | $30.00 | -4.76% | 2,875 |
| May 12, 2025 | $30.50 | $33.20 | $29.49 | $31.50 | +3.28% | 10,059 |
| May 5, 2025 | $29.50 | $30.50 | $29.50 | $30.50 | +12.96% | 363 |
| Apr 28, 2025 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Apr 21, 2025 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Apr 14, 2025 | $27.00 | $27.00 | $27.00 | $27.00 | +11.80% | 100 |
| Apr 7, 2025 | $25.60 | $25.60 | $24.15 | $24.15 | -10.56% | 358 |
| Mar 31, 2025 | $30.80 | $30.80 | $27.00 | $27.00 | -14.12% | 264 |
| Mar 24, 2025 | $31.44 | $31.44 | $31.44 | $31.44 | 0.00% | 0 |
| Mar 17, 2025 | $34.05 | $34.05 | $29.85 | $31.44 | -7.67% | 4,084 |
| Mar 10, 2025 | $34.46 | $34.46 | $33.77 | $34.05 | -2.58% | 518 |
| Mar 3, 2025 | $29.00 | $36.00 | $29.00 | $34.95 | +20.52% | 2,606 |
| Feb 24, 2025 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Feb 18, 2025 | $32.60 | $32.60 | $29.00 | $29.00 | -11.04% | 700 |
| Feb 10, 2025 | $29.70 | $32.69 | $29.00 | $32.60 | +9.75% | 2,128 |
| Feb 3, 2025 | $27.85 | $30.10 | $27.85 | $29.70 | +6.64% | 1,754 |
| Jan 27, 2025 | $23.65 | $27.85 | $23.65 | $27.85 | +17.78% | 274 |
| Jan 21, 2025 | $23.65 | $23.65 | $23.65 | $23.65 | 0.00% | 0 |
| Jan 13, 2025 | $23.36 | $23.65 | $23.36 | $23.65 | -1.34% | 3,047 |
| Jan 6, 2025 | $24.43 | $24.43 | $23.97 | $23.97 | -1.88% | 700 |
| Dec 30, 2024 | $23.90 | $24.43 | $23.90 | $24.43 | +1.08% | 700 |
| Dec 23, 2024 | $24.22 | $24.22 | $24.17 | $24.17 | -0.21% | 730 |
| Dec 16, 2024 | $27.00 | $27.00 | $24.22 | $24.22 | -10.30% | 385 |
| Dec 9, 2024 | $26.42 | $27.00 | $26.42 | $27.00 | +2.20% | 1,074 |
| Dec 2, 2024 | $28.50 | $28.50 | $26.42 | $26.42 | -7.30% | 300 |
| Nov 25, 2024 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | 0 |
| Nov 18, 2024 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | 0 |
| Nov 11, 2024 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | 0 |
| Nov 4, 2024 | $28.50 | $28.50 | $28.50 | $28.50 | -1.38% | 200 |
| Oct 28, 2024 | $30.60 | $30.60 | $28.90 | $28.90 | -5.56% | 201 |
| Oct 21, 2024 | $30.60 | $30.60 | $30.60 | $30.60 | 0.00% | 0 |
| Oct 14, 2024 | $31.12 | $31.12 | $30.60 | $30.60 | -1.67% | 1,100 |
| Oct 7, 2024 | $31.12 | $31.12 | $31.12 | $31.12 | 0.00% | 0 |
| Sep 30, 2024 | $28.00 | $31.12 | $28.00 | $31.12 | +11.14% | 100 |
| Sep 23, 2024 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 1,500 |
| Sep 16, 2024 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Sep 9, 2024 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 1,500 |
| Sep 3, 2024 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Aug 26, 2024 | $25.80 | $28.00 | $25.80 | $28.00 | +8.53% | 800 |
| Aug 19, 2024 | $25.80 | $25.80 | $25.80 | $25.80 | 0.00% | 0 |
| Aug 12, 2024 | $25.80 | $25.80 | $25.80 | $25.80 | +8.63% | 1,000 |
| Aug 5, 2024 | $24.50 | $24.50 | $23.21 | $23.75 | -5.00% | 300 |
| Jul 29, 2024 | $27.00 | $27.00 | $24.50 | $25.00 | -7.41% | 400 |
| Jul 22, 2024 | $27.89 | $27.89 | $27.00 | $27.00 | -3.19% | 600 |
| Jul 15, 2024 | $26.85 | $27.89 | $26.85 | $27.89 | +3.87% | 1,300 |
| Jul 8, 2024 | $26.85 | $26.85 | $26.85 | $26.85 | 0.00% | 0 |
| Jul 1, 2024 | $26.85 | $26.85 | $26.85 | $26.85 | 0.00% | 0 |
| Jun 24, 2024 | $26.85 | $26.85 | $26.85 | $26.85 | 0.00% | 0 |
| Jun 17, 2024 | $26.85 | $26.85 | $26.85 | $26.85 | 0.00% | 0 |
| Jun 10, 2024 | $26.85 | $26.85 | $26.85 | $26.85 | 0.00% | 0 |
| Jun 3, 2024 | $26.85 | $26.85 | $26.85 | $26.85 | 0.00% | 0 |
| May 28, 2024 | $26.85 | $26.85 | $26.85 | $26.85 | 0.00% | 0 |
| May 20, 2024 | $28.97 | $28.97 | $26.85 | $26.85 | -7.32% | 100 |
| May 13, 2024 | $28.59 | $28.97 | $28.59 | $28.97 | +0.77% | 1,900 |
| May 6, 2024 | $28.75 | $28.75 | $28.75 | $28.75 | 0.00% | 0 |
| Apr 29, 2024 | $28.12 | $29.00 | $28.12 | $28.75 | +2.24% | 300 |
| Apr 22, 2024 | $28.12 | $28.12 | $28.12 | $28.12 | 0.00% | 0 |
| Apr 15, 2024 | $28.60 | $28.60 | $28.12 | $28.12 | -4.03% | 200 |
| Apr 8, 2024 | $29.30 | $29.30 | $29.30 | $29.30 | 0.00% | 0 |
| Apr 1, 2024 | $27.30 | $29.30 | $27.30 | $29.30 | +7.33% | 300 |
| Mar 25, 2024 | $27.50 | $27.50 | $27.01 | $27.30 | -0.73% | 10,200 |
| Mar 18, 2024 | $27.30 | $27.50 | $27.00 | $27.50 | +5.53% | 1,200 |
| Mar 11, 2024 | $26.53 | $26.53 | $26.06 | $26.06 | -1.77% | 1,800 |
| Mar 4, 2024 | $25.04 | $26.69 | $24.81 | $26.53 | +5.45% | 4,000 |
| Feb 26, 2024 | $26.15 | $26.15 | $25.00 | $25.16 | -3.56% | 6,100 |
| Feb 20, 2024 | $26.07 | $26.09 | $26.07 | $26.09 | -1.92% | 700 |
| Feb 12, 2024 | $26.94 | $26.94 | $26.22 | $26.60 | -0.52% | 600 |
| Feb 5, 2024 | $26.74 | $26.74 | $26.74 | $26.74 | -4.40% | 100 |
| Jan 29, 2024 | $28.25 | $28.25 | $27.97 | $27.97 | -1.55% | 200 |
| Jan 22, 2024 | $27.18 | $28.41 | $27.18 | $28.41 | +4.53% | 1,000 |
| Jan 16, 2024 | $31.00 | $31.00 | $27.18 | $27.18 | -12.32% | 1,600 |
| Jan 8, 2024 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Jan 2, 2024 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Dec 26, 2023 | $31.02 | $31.74 | $31.00 | $31.00 | -0.06% | 1,000 |
| Dec 18, 2023 | $30.53 | $31.02 | $30.53 | $31.02 | +1.60% | 1,600 |
| Dec 11, 2023 | $27.99 | $30.53 | $27.99 | $30.53 | +9.86% | 2,800 |
| Dec 4, 2023 | $24.30 | $28.19 | $24.30 | $27.79 | +14.36% | 4,400 |
| Nov 27, 2023 | $25.00 | $25.00 | $24.30 | $24.30 | -2.80% | 3,000 |
| Nov 20, 2023 | $25.20 | $25.20 | $25.00 | $25.00 | -0.79% | 2,100 |
| Nov 13, 2023 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | 3,900 |
| Nov 6, 2023 | $21.47 | $25.35 | $21.47 | $25.20 | +17.37% | 6,600 |
| Oct 30, 2023 | $21.47 | $21.47 | $21.47 | $21.47 | 0.00% | 400 |
| Oct 23, 2023 | $21.55 | $21.91 | $21.47 | $21.47 | -2.81% | 2,800 |
| Oct 16, 2023 | $22.87 | $22.88 | $22.00 | $22.09 | -5.07% | 2,700 |
| Oct 9, 2023 | $23.10 | $23.27 | $23.10 | $23.27 | +0.74% | 1,300 |
| Oct 2, 2023 | $25.60 | $25.60 | $22.94 | $23.10 | -9.77% | 4,700 |
| Sep 25, 2023 | $26.83 | $26.83 | $25.40 | $25.60 | -4.58% | 1,000 |
| Sep 18, 2023 | $28.00 | $28.00 | $26.83 | $26.83 | -4.18% | 800 |
| Sep 11, 2023 | $28.30 | $28.30 | $28.00 | $28.00 | -11.11% | 23,300 |
| Sep 5, 2023 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| Aug 28, 2023 | $30.33 | $31.51 | $29.95 | $31.50 | +5.18% | 12,400 |
| Aug 21, 2023 | $30.50 | $30.50 | $29.95 | $29.95 | -1.80% | 9,000 |
| Aug 14, 2023 | $30.95 | $30.95 | $30.05 | $30.50 | -5.72% | 3,900 |
| Aug 7, 2023 | $31.55 | $32.35 | $31.55 | $32.35 | +3.03% | 900 |
| Jul 31, 2023 | $33.50 | $33.50 | $31.28 | $31.40 | -6.27% | 7,400 |
| Jul 24, 2023 | $32.64 | $33.50 | $32.64 | $33.50 | +1.06% | 2,300 |
| Jul 17, 2023 | $33.50 | $33.50 | $33.15 | $33.15 | -1.04% | 600 |
| Jul 10, 2023 | $30.06 | $33.50 | $30.06 | $33.50 | +11.44% | 9,300 |
| Jul 3, 2023 | $30.25 | $30.28 | $29.92 | $30.06 | -0.63% | 7,700 |
| Jun 26, 2023 | $30.50 | $30.50 | $30.25 | $30.25 | +4.89% | 5,100 |
| Jun 20, 2023 | $29.67 | $29.68 | $28.84 | $28.84 | -19.51% | 9,900 |
| Jun 12, 2023 | $35.59 | $36.06 | $35.55 | $35.83 | -0.28% | 5,800 |
| Jun 5, 2023 | $35.51 | $36.52 | $35.51 | $35.93 | +1.18% | 4,300 |
| May 30, 2023 | $36.47 | $36.92 | $35.51 | $35.51 | -4.95% | 900 |
| May 22, 2023 | $38.66 | $38.90 | $36.79 | $37.36 | -1.99% | 900 |
| May 15, 2023 | $38.59 | $38.59 | $38.12 | $38.12 | -1.22% | 2,200 |
| May 8, 2023 | $40.14 | $40.14 | $38.59 | $38.59 | -2.03% | 600 |
| May 1, 2023 | $40.67 | $40.67 | $38.78 | $39.39 | -3.15% | 7,400 |
| Apr 24, 2023 | $39.00 | $40.67 | $38.78 | $40.67 | +4.28% | 900 |
| Apr 17, 2023 | $39.95 | $39.95 | $38.95 | $39.00 | -0.64% | 1,400 |
| Apr 10, 2023 | $39.68 | $40.22 | $39.25 | $39.25 | -1.08% | 4,900 |
| Apr 3, 2023 | $40.59 | $41.46 | $39.68 | $39.68 | -2.60% | 1,200 |
| Mar 27, 2023 | $38.00 | $40.74 | $38.00 | $40.74 | +1.72% | 800 |
| Mar 20, 2023 | $37.49 | $40.05 | $37.49 | $40.05 | +6.83% | 400 |
| Mar 13, 2023 | $41.78 | $41.78 | $36.90 | $37.49 | -19.15% | 500 |
| Mar 6, 2023 | $46.37 | $46.37 | $46.37 | $46.37 | 0.00% | 1,700 |
| Feb 27, 2023 | $48.65 | $48.65 | $46.37 | $46.37 | -4.69% | 300 |
| Feb 21, 2023 | $48.65 | $48.65 | $48.65 | $48.65 | 0.00% | 800 |
| Feb 13, 2023 | $48.65 | $48.65 | $48.65 | $48.65 | 0.00% | 1,400 |
| Feb 6, 2023 | $48.80 | $50.18 | $48.52 | $48.65 | -6.01% | 5,200 |
| Jan 30, 2023 | $49.38 | $52.00 | $49.38 | $51.76 | +2.39% | 1,300 |
| Jan 23, 2023 | $49.18 | $50.55 | $49.18 | $50.55 | +3.37% | 400 |
| Jan 17, 2023 | $48.68 | $49.75 | $47.19 | $48.90 | +1.10% | 1,400 |
| Jan 9, 2023 | $46.05 | $48.37 | $46.05 | $48.37 | +5.04% | 800 |
| Jan 3, 2023 | $40.50 | $46.05 | $40.50 | $46.05 | +13.70% | 400 |
| Dec 27, 2022 | $39.99 | $41.82 | $39.38 | $40.50 | +2.20% | 8,800 |
| Dec 19, 2022 | $38.14 | $39.70 | $38.14 | $39.63 | +3.93% | 800 |
| Dec 12, 2022 | $38.50 | $39.09 | $37.65 | $38.13 | -0.96% | 3,500 |
| Dec 5, 2022 | $38.91 | $38.91 | $38.50 | $38.50 | -1.05% | 9,300 |
| Nov 28, 2022 | $40.65 | $40.65 | $38.63 | $38.91 | -2.89% | 1,700 |
| Nov 21, 2022 | $39.00 | $40.07 | $38.93 | $40.07 | +2.74% | 2,600 |
| Nov 14, 2022 | $40.02 | $40.02 | $39.00 | $39.00 | +3.15% | 3,800 |
| Nov 7, 2022 | $32.37 | $38.91 | $32.37 | $37.81 | +16.81% | 1,000 |
| Oct 31, 2022 | $34.60 | $34.60 | $32.37 | $32.37 | -6.45% | 800 |
| Oct 24, 2022 | $34.60 | $34.60 | $34.60 | $34.60 | 0.00% | 0 |
| Oct 17, 2022 | $32.67 | $34.60 | $32.67 | $34.60 | +5.91% | 22,400 |
| Oct 10, 2022 | $32.40 | $32.76 | $30.12 | $32.67 | +12.66% | 1,100 |
| Oct 3, 2022 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Sep 26, 2022 | $34.60 | $34.60 | $27.78 | $29.00 | -16.18% | 7,800 |
| Sep 19, 2022 | $34.60 | $34.60 | $34.60 | $34.60 | 0.00% | 0 |
| Sep 12, 2022 | $33.40 | $34.60 | $33.40 | $34.60 | +3.59% | 1,300 |
| Sep 6, 2022 | $33.40 | $33.40 | $33.40 | $33.40 | 0.00% | 600 |
| Aug 29, 2022 | $31.29 | $33.40 | $31.29 | $33.40 | +6.03% | 2,000 |
| Aug 22, 2022 | $35.13 | $35.13 | $31.50 | $31.50 | -10.33% | 1,300 |
| Aug 15, 2022 | $36.70 | $36.70 | $35.13 | $35.13 | -3.44% | 12,700 |
| Aug 8, 2022 | $36.38 | $36.38 | $36.38 | $36.38 | 0.00% | 100 |
| Aug 1, 2022 | $34.75 | $37.46 | $34.75 | $36.38 | +4.69% | 1,100 |
| Jul 25, 2022 | $36.30 | $36.30 | $33.70 | $34.75 | -4.27% | 1,600 |
| Jul 18, 2022 | $33.48 | $37.86 | $33.48 | $36.30 | +8.42% | 2,000 |
| Jul 11, 2022 | $34.35 | $34.35 | $32.70 | $33.48 | -7.36% | 6,800 |
| Jul 5, 2022 | $32.69 | $36.14 | $32.69 | $36.14 | +1.52% | 3,000 |
| Jun 27, 2022 | $38.93 | $39.20 | $34.75 | $35.60 | -8.55% | 2,000 |
| Jun 21, 2022 | $40.14 | $40.14 | $38.93 | $38.93 | -4.30% | 1,900 |
| Jun 13, 2022 | $46.73 | $46.73 | $40.00 | $40.68 | -12.95% | 1,500 |
| Jun 6, 2022 | $48.94 | $48.94 | $46.73 | $46.73 | -4.52% | 700 |
| May 31, 2022 | $46.97 | $48.94 | $46.22 | $48.94 | +20.63% | 17,700 |
| May 23, 2022 | $38.85 | $40.57 | $38.85 | $40.57 | +5.79% | 500 |
| May 16, 2022 | $36.20 | $38.97 | $36.20 | $38.35 | +5.94% | 2,000 |
| May 9, 2022 | $36.33 | $37.89 | $36.20 | $36.20 | -3.47% | 7,200 |
| May 2, 2022 | $40.00 | $40.75 | $37.44 | $37.50 | -0.92% | 9,700 |
| Apr 25, 2022 | $39.08 | $39.66 | $37.85 | $37.85 | -7.46% | 1,400 |
| Apr 18, 2022 | $38.20 | $41.34 | $38.20 | $40.90 | +5.14% | 5,900 |
| Apr 11, 2022 | $39.55 | $39.55 | $38.30 | $38.90 | -1.64% | 3,300 |
| Apr 4, 2022 | $45.17 | $45.17 | $39.19 | $39.55 | -12.44% | 4,400 |
| Mar 28, 2022 | $44.81 | $45.17 | $44.50 | $45.17 | -1.80% | 1,100 |
| Mar 21, 2022 | $46.72 | $47.70 | $45.68 | $46.00 | -1.54% | 400 |
| Mar 14, 2022 | $44.51 | $46.72 | $44.51 | $46.72 | +4.97% | 1,600 |
| Mar 7, 2022 | $40.05 | $45.47 | $38.00 | $44.51 | +9.90% | 14,300 |
| Feb 28, 2022 | $51.80 | $51.80 | $39.95 | $40.50 | -21.81% | 8,300 |
| Feb 22, 2022 | $55.23 | $55.98 | $50.00 | $51.80 | -13.10% | 4,700 |
| Feb 14, 2022 | $59.61 | $59.61 | $59.61 | $59.61 | 0.00% | 0 |
| Feb 7, 2022 | $59.61 | $59.61 | $59.61 | $59.61 | 0.00% | 600 |
| Jan 31, 2022 | $60.43 | $63.19 | $59.61 | $59.61 | +0.30% | 20,600 |
| Jan 24, 2022 | $63.38 | $63.38 | $58.89 | $59.43 | -6.23% | 400 |
| Jan 18, 2022 | $63.87 | $64.20 | $63.38 | $63.38 | -5.82% | 800 |
| Jan 10, 2022 | $65.75 | $67.30 | $63.65 | $67.30 | +2.36% | 6,100 |
| Jan 3, 2022 | $62.16 | $65.75 | $62.16 | $65.75 | +7.79% | 2,000 |
| Dec 27, 2021 | $59.77 | $61.56 | $59.77 | $61.00 | +2.09% | 5,000 |
| Dec 20, 2021 | $58.49 | $60.04 | $58.49 | $59.75 | +2.15% | 2,800 |
| Dec 13, 2021 | $58.95 | $58.95 | $57.60 | $58.49 | -0.88% | 1,500 |
| Dec 6, 2021 | $59.30 | $59.30 | $59.01 | $59.01 | +3.71% | 19,500 |
| Nov 29, 2021 | $59.49 | $59.49 | $56.90 | $56.90 | -3.05% | 84,500 |
| Nov 22, 2021 | $60.16 | $62.24 | $58.64 | $58.69 | -6.10% | 8,000 |
| Nov 15, 2021 | $66.10 | $66.10 | $62.50 | $62.50 | -5.32% | 2,500 |
| Nov 8, 2021 | $63.74 | $66.35 | $62.77 | $66.01 | +3.56% | 129,300 |
| Nov 1, 2021 | $67.02 | $67.02 | $63.74 | $63.74 | -4.89% | 4,700 |
| Oct 25, 2021 | $68.82 | $68.97 | $67.02 | $67.02 | -2.62% | 700 |
| Oct 18, 2021 | $67.50 | $68.82 | $67.18 | $68.82 | +1.96% | 1,200 |
| Oct 11, 2021 | $63.75 | $68.15 | $63.75 | $67.50 | +5.88% | 700 |
| Oct 4, 2021 | $69.12 | $69.12 | $63.75 | $63.75 | -7.77% | 2,000 |
| Sep 27, 2021 | $72.08 | $72.08 | $68.99 | $69.12 | -4.11% | 700 |
| Sep 20, 2021 | $71.90 | $72.08 | $71.90 | $72.08 | -3.89% | 1,000 |
| Sep 13, 2021 | $76.25 | $76.88 | $75.00 | $75.00 | -1.64% | 4,200 |
| Sep 7, 2021 | $76.50 | $76.83 | $76.01 | $76.25 | +2.35% | 11,100 |
| Aug 30, 2021 | $74.00 | $74.50 | $72.95 | $74.50 | +6.58% | 3,400 |
| Aug 23, 2021 | $67.74 | $69.90 | $67.74 | $69.90 | -0.98% | 1,500 |
| Aug 16, 2021 | $71.33 | $71.33 | $68.62 | $70.59 | -1.04% | 400 |
| Aug 9, 2021 | $73.93 | $73.93 | $71.33 | $71.33 | -3.52% | 900 |
| Aug 2, 2021 | $72.00 | $73.93 | $72.00 | $73.93 | +4.97% | 300 |
| Jul 26, 2021 | $70.43 | $70.43 | $70.43 | $70.43 | 0.00% | 0 |
| Jul 19, 2021 | $70.12 | $72.45 | $69.60 | $70.43 | +0.44% | 1,400 |
| Jul 12, 2021 | $69.45 | $70.12 | $68.36 | $70.12 | +4.05% | 1,300 |
| Jul 6, 2021 | $68.05 | $68.80 | $66.81 | $67.39 | -4.41% | 3,200 |
| Jun 28, 2021 | $70.75 | $71.00 | $70.00 | $70.50 | -0.35% | 400 |
| Jun 21, 2021 | $67.55 | $70.75 | $67.55 | $70.75 | +4.74% | 400 |
| Jun 14, 2021 | $75.22 | $75.22 | $67.55 | $67.55 | -10.20% | 1,400 |
| Jun 7, 2021 | $76.75 | $76.75 | $74.50 | $75.22 | -1.99% | 800 |
| Jun 1, 2021 | $76.93 | $76.93 | $76.75 | $76.75 | +6.52% | 600 |
| May 24, 2021 | $73.80 | $74.75 | $72.05 | $72.05 | -2.37% | 500 |
| May 17, 2021 | $73.81 | $73.85 | $73.80 | $73.80 | -0.01% | 400 |
| May 10, 2021 | $75.45 | $76.76 | $73.36 | $73.81 | -2.17% | 2,300 |
| May 3, 2021 | $75.45 | $75.45 | $75.45 | $75.45 | +1.02% | 800 |
| Apr 26, 2021 | $76.10 | $76.20 | $74.58 | $74.69 | +1.54% | 2,000 |
| Apr 19, 2021 | $73.56 | $73.56 | $73.56 | $73.56 | 0.00% | 0 |
| Apr 12, 2021 | $74.89 | $75.08 | $73.56 | $73.56 | -2.12% | 600 |
| Apr 5, 2021 | $74.46 | $77.30 | $74.46 | $75.15 | +0.93% | 2,000 |
| Mar 29, 2021 | $73.35 | $76.25 | $73.35 | $74.46 | +1.51% | 300 |
| Mar 22, 2021 | $75.85 | $75.85 | $72.82 | $73.35 | -3.30% | 500 |
| Mar 15, 2021 | $74.70 | $75.85 | $73.06 | $75.85 | -2.13% | 1,400 |
| Mar 8, 2021 | $77.40 | $79.18 | $77.40 | $77.50 | +0.13% | 1,000 |
| Mar 1, 2021 | $72.68 | $77.40 | $72.68 | $77.40 | +6.49% | 400 |
| Feb 22, 2021 | $77.15 | $77.15 | $72.68 | $72.68 | -5.55% | 1,900 |
| Feb 16, 2021 | $79.79 | $80.20 | $75.00 | $76.95 | +2.79% | 1,400 |
| Feb 8, 2021 | $74.85 | $74.86 | $73.20 | $74.86 | +0.01% | 600 |
| Feb 1, 2021 | $74.85 | $74.85 | $74.85 | $74.85 | 0.00% | 0 |
| Jan 25, 2021 | $75.52 | $76.60 | $74.33 | $74.85 | -3.67% | 1,700 |
| Jan 19, 2021 | $76.40 | $80.55 | $76.40 | $77.70 | +0.65% | 3,600 |
| Jan 11, 2021 | $78.13 | $78.13 | $77.20 | $77.20 | -1.19% | 1,100 |
| Jan 4, 2021 | $78.00 | $78.13 | $77.55 | $78.13 | +0.17% | 1,000 |
| Dec 28, 2020 | $76.27 | $78.00 | $76.27 | $78.00 | +4.28% | 900 |
| Dec 21, 2020 | $74.96 | $74.96 | $74.80 | $74.80 | -2.60% | 600 |
| Dec 14, 2020 | $73.80 | $76.80 | $73.80 | $76.80 | +3.43% | 1,100 |
| Dec 7, 2020 | $72.00 | $74.95 | $71.93 | $74.25 | +4.45% | 1,400 |
| Nov 30, 2020 | $70.70 | $71.40 | $70.70 | $71.09 | +0.55% | 500 |
| Nov 23, 2020 | $64.18 | $70.70 | $64.18 | $70.70 | +10.16% | 800 |
| Nov 16, 2020 | $62.75 | $64.18 | $62.75 | $64.18 | +8.05% | 1,400 |
| Nov 9, 2020 | $57.85 | $61.03 | $57.80 | $59.40 | +11.55% | 4,200 |
| Nov 2, 2020 | $50.49 | $53.78 | $50.49 | $53.25 | +5.47% | 1,100 |
| Oct 26, 2020 | $55.05 | $55.05 | $49.95 | $50.49 | -12.77% | 3,300 |
| Oct 19, 2020 | $58.30 | $58.30 | $57.88 | $57.88 | +3.45% | 26,000 |
| Oct 12, 2020 | $55.95 | $55.95 | $55.95 | $55.95 | 0.00% | 0 |
| Oct 5, 2020 | $55.95 | $55.95 | $55.95 | $55.95 | 0.00% | 0 |
| Sep 28, 2020 | $58.02 | $58.60 | $55.95 | $55.95 | -3.57% | 5,900 |
| Sep 21, 2020 | $59.85 | $59.85 | $58.02 | $58.02 | -5.96% | 1,100 |
| Sep 14, 2020 | $61.68 | $61.70 | $61.68 | $61.70 | +1.26% | 400 |
| Sep 8, 2020 | $58.15 | $60.93 | $58.15 | $60.93 | +4.78% | 500 |
| Aug 31, 2020 | $60.32 | $60.32 | $57.27 | $58.15 | -3.60% | 900 |
| Aug 24, 2020 | $60.30 | $60.32 | $60.30 | $60.32 | +2.45% | 800 |
| Aug 17, 2020 | $56.94 | $58.88 | $56.94 | $58.88 | +5.63% | 1,600 |
| Aug 10, 2020 | $51.90 | $55.74 | $51.90 | $55.74 | +7.40% | 100 |
| Aug 3, 2020 | $51.90 | $51.90 | $51.90 | $51.90 | 0.00% | 0 |
| Jul 27, 2020 | $55.64 | $55.64 | $51.90 | $51.90 | -6.65% | 1,700 |
| Jul 20, 2020 | $55.48 | $56.63 | $55.48 | $55.60 | +0.32% | 800 |
| Jul 13, 2020 | $55.75 | $56.15 | $55.42 | $55.42 | +2.46% | 1,200 |
| Jul 6, 2020 | $54.20 | $55.28 | $53.75 | $54.09 | -0.20% | 1,000 |
| Jun 29, 2020 | $52.55 | $54.20 | $52.55 | $54.20 | +1.12% | 5,000 |
| Jun 22, 2020 | $53.60 | $53.60 | $53.60 | $53.60 | 0.00% | 0 |
| Jun 15, 2020 | $51.60 | $53.60 | $51.60 | $53.60 | +2.58% | 1,300 |
| Jun 8, 2020 | $58.35 | $58.35 | $51.55 | $52.25 | -10.35% | 6,500 |
| Jun 1, 2020 | $53.45 | $58.91 | $53.45 | $58.28 | +9.04% | 3,300 |
| May 26, 2020 | $52.85 | $53.45 | $52.85 | $53.45 | +7.33% | 400 |
| May 18, 2020 | $48.83 | $49.80 | $48.25 | $49.80 | +6.41% | 1,100 |
| May 11, 2020 | $48.62 | $48.62 | $45.78 | $46.80 | -3.74% | 800 |
| May 4, 2020 | $46.90 | $49.01 | $46.90 | $48.62 | -2.84% | 5,000 |
| Apr 27, 2020 | $45.96 | $50.40 | $45.33 | $50.04 | +13.80% | 2,900 |
| Apr 20, 2020 | $43.43 | $45.00 | $43.43 | $43.97 | +1.24% | 1,800 |
| Apr 13, 2020 | $43.92 | $45.83 | $43.43 | $43.43 | -6.84% | 2,400 |
| Apr 6, 2020 | $43.02 | $46.62 | $41.17 | $46.62 | +19.54% | 6,400 |
| Mar 30, 2020 | $39.42 | $39.79 | $37.00 | $39.00 | +1.19% | 7,700 |
| Mar 23, 2020 | $34.06 | $40.50 | $34.06 | $38.54 | +13.15% | 6,100 |
| Mar 16, 2020 | $38.55 | $38.55 | $28.34 | $34.06 | -21.23% | 3,500 |
| Mar 9, 2020 | $48.18 | $48.18 | $40.11 | $43.24 | -13.26% | 7,800 |
| Mar 2, 2020 | $51.48 | $52.14 | $49.85 | $49.85 | -6.82% | 5,200 |
| Feb 24, 2020 | $57.15 | $57.95 | $52.37 | $53.50 | -12.82% | 6,800 |
| Feb 18, 2020 | $61.95 | $61.95 | $61.37 | $61.37 | -0.94% | 1,600 |
| Feb 10, 2020 | $63.10 | $64.24 | $61.95 | $61.95 | -1.82% | 2,100 |
| Feb 3, 2020 | $60.25 | $63.32 | $60.25 | $63.10 | +5.52% | 2,900 |
| Jan 27, 2020 | $59.15 | $60.28 | $58.47 | $59.80 | -1.97% | 5,600 |
| Jan 21, 2020 | $63.00 | $63.20 | $60.36 | $61.00 | -3.17% | 7,100 |
| Jan 13, 2020 | $63.71 | $63.97 | $63.00 | $63.00 | -6.80% | 2,800 |
| Jan 6, 2020 | $67.60 | $67.60 | $67.60 | $67.60 | 0.00% | 100 |
| Dec 30, 2019 | $67.60 | $67.60 | $66.59 | $67.60 | +1.27% | 3,100 |
| Dec 23, 2019 | $66.75 | $66.75 | $66.75 | $66.75 | 0.00% | 0 |
| Dec 16, 2019 | $67.25 | $68.50 | $66.75 | $66.75 | -0.74% | 600 |
| Dec 9, 2019 | $67.25 | $67.25 | $67.25 | $67.25 | 0.00% | 0 |
| Dec 2, 2019 | $67.25 | $67.25 | $67.25 | $67.25 | 0.00% | 700 |
| Nov 25, 2019 | $67.25 | $67.33 | $67.25 | $67.25 | 0.00% | 2,400 |
| Nov 18, 2019 | $71.08 | $71.08 | $67.25 | $67.25 | -5.39% | 500 |
| Nov 11, 2019 | $67.80 | $71.08 | $67.80 | $71.08 | +4.84% | 300 |
| Nov 4, 2019 | $68.10 | $70.35 | $67.75 | $67.80 | +4.63% | 2,300 |
| Oct 28, 2019 | $68.01 | $68.01 | $64.58 | $64.80 | -2.06% | 500 |
| Oct 21, 2019 | $66.11 | $66.16 | $66.11 | $66.16 | +0.08% | 1,100 |
| Oct 14, 2019 | $59.10 | $66.11 | $59.10 | $66.11 | +11.86% | 400 |
| Oct 7, 2019 | $60.65 | $60.65 | $59.10 | $59.10 | +0.12% | 1,300 |
| Sep 30, 2019 | $61.35 | $61.35 | $59.03 | $59.03 | +3.56% | 35,700 |
| Sep 23, 2019 | $61.34 | $61.34 | $57.00 | $57.00 | -7.08% | 1,600 |
| Sep 16, 2019 | $62.64 | $62.64 | $61.34 | $61.34 | -2.08% | 800 |
| Sep 9, 2019 | $61.90 | $63.31 | $61.90 | $62.64 | +1.20% | 1,000 |
| Sep 3, 2019 | $60.10 | $61.90 | $60.10 | $61.90 | +3.00% | 1,000 |
| Aug 26, 2019 | $59.00 | $60.10 | $57.60 | $60.10 | +1.86% | 400 |
| Aug 19, 2019 | $59.00 | $59.00 | $59.00 | $59.00 | 0.00% | 0 |
| Aug 12, 2019 | $60.38 | $60.38 | $59.00 | $59.00 | -2.29% | 2,500 |
| Aug 5, 2019 | $54.90 | $60.38 | $54.90 | $60.38 | +5.25% | 5,100 |
| Jul 29, 2019 | $61.60 | $61.60 | $56.17 | $57.37 | -9.51% | 7,500 |
| Jul 22, 2019 | $61.69 | $63.40 | $61.69 | $63.40 | +2.09% | 1,600 |
| Jul 15, 2019 | $62.05 | $62.80 | $60.90 | $62.10 | +6.39% | 1,600 |
| Jul 8, 2019 | $59.30 | $59.30 | $58.37 | $58.37 | -2.39% | 800 |
| Jul 1, 2019 | $60.20 | $60.20 | $58.93 | $59.80 | +6.22% | 2,100 |
| Jun 24, 2019 | $55.75 | $56.75 | $55.51 | $56.30 | +0.86% | 4,400 |
| Jun 17, 2019 | $51.13 | $55.82 | $51.00 | $55.82 | +8.60% | 12,900 |
| Jun 10, 2019 | $52.29 | $53.00 | $51.30 | $51.40 | -1.29% | 16,300 |
| Jun 3, 2019 | $49.40 | $52.65 | $49.40 | $52.07 | +4.47% | 2,100 |
| May 28, 2019 | $51.55 | $51.55 | $49.84 | $49.84 | -8.47% | 8,000 |
| May 20, 2019 | $54.03 | $54.45 | $54.03 | $54.45 | +0.78% | 50,500 |
| May 13, 2019 | $51.84 | $54.80 | $50.75 | $54.03 | +1.94% | 3,300 |
| May 6, 2019 | $55.18 | $55.53 | $52.90 | $53.00 | -7.83% | 1,900 |
| Apr 29, 2019 | $58.75 | $58.75 | $56.45 | $57.50 | -2.13% | 1,600 |
| Apr 22, 2019 | $57.89 | $60.30 | $57.89 | $58.75 | +1.49% | 1,200 |
| Apr 15, 2019 | $57.89 | $57.89 | $57.89 | $57.89 | 0.00% | 400 |
| Apr 8, 2019 | $58.49 | $59.01 | $57.40 | $57.89 | -1.04% | 1,500 |
| Apr 1, 2019 | $53.79 | $58.50 | $53.79 | $58.50 | +8.76% | 1,200 |
| Mar 25, 2019 | $53.80 | $53.80 | $53.18 | $53.79 | -3.48% | 5,400 |
| Mar 18, 2019 | $55.20 | $57.15 | $55.20 | $55.73 | +0.96% | 700 |
| Mar 11, 2019 | $52.12 | $56.98 | $52.12 | $55.20 | +5.91% | 3,400 |
| Mar 4, 2019 | $56.75 | $56.75 | $52.12 | $52.12 | -8.16% | 1,500 |
| Feb 25, 2019 | $56.20 | $56.75 | $56.20 | $56.75 | +0.98% | 500 |
| Feb 19, 2019 | $53.75 | $56.20 | $53.75 | $56.20 | +4.56% | 700 |
| Feb 11, 2019 | $52.00 | $53.75 | $52.00 | $53.75 | +5.39% | 2,900 |
| Feb 4, 2019 | $55.24 | $57.00 | $51.00 | $51.00 | -7.26% | 8,700 |
| Jan 28, 2019 | $55.25 | $55.85 | $54.99 | $54.99 | +0.90% | 15,300 |
| Jan 22, 2019 | $54.94 | $55.00 | $54.26 | $54.50 | -1.80% | 2,800 |
| Jan 14, 2019 | $52.03 | $55.73 | $52.03 | $55.50 | +6.67% | 1,800 |
| Jan 7, 2019 | $46.35 | $53.72 | $46.35 | $52.03 | +12.25% | 5,200 |
| Dec 31, 2018 | $45.90 | $46.60 | $45.65 | $46.35 | +1.64% | 7,000 |
| Dec 24, 2018 | $45.23 | $46.35 | $44.30 | $45.60 | +2.52% | 4,600 |
| Dec 17, 2018 | $46.34 | $46.76 | $44.48 | $44.48 | -9.92% | 2,900 |
| Dec 10, 2018 | $49.45 | $49.45 | $49.38 | $49.38 | -0.62% | 6,700 |
| Dec 3, 2018 | $56.66 | $56.66 | $49.69 | $49.69 | -8.83% | 1,500 |
| Nov 26, 2018 | $56.30 | $57.73 | $54.45 | $54.50 | -3.96% | 4,800 |
| Nov 19, 2018 | $59.40 | $59.40 | $56.75 | $56.75 | -7.30% | 2,600 |
| Nov 12, 2018 | $64.75 | $64.75 | $61.22 | $61.22 | -5.45% | 1,600 |
| Nov 5, 2018 | $66.30 | $66.30 | $64.65 | $64.75 | -2.34% | 600 |
| Oct 29, 2018 | $61.85 | $66.30 | $59.37 | $66.30 | +12.13% | 5,100 |
| Oct 22, 2018 | $63.55 | $63.55 | $58.95 | $59.13 | -10.34% | 2,800 |
| Oct 15, 2018 | $66.25 | $67.08 | $65.95 | $65.95 | -5.60% | 1,400 |
| Oct 8, 2018 | $72.85 | $72.85 | $69.50 | $69.86 | -4.10% | 500 |
| Oct 1, 2018 | $78.09 | $78.09 | $72.85 | $72.85 | -6.71% | 200 |
| Sep 24, 2018 | $78.09 | $78.09 | $78.09 | $78.09 | +4.01% | 200 |
| Sep 17, 2018 | $75.08 | $75.08 | $75.08 | $75.08 | 0.00% | 0 |
| Sep 10, 2018 | $75.95 | $76.90 | $75.08 | $75.08 | -1.15% | 1,000 |
| Sep 4, 2018 | $76.19 | $76.20 | $75.95 | $75.95 | -0.32% | 600 |
| Aug 27, 2018 | $76.19 | $76.19 | $76.19 | $76.19 | 0.00% | 0 |
| Aug 20, 2018 | $76.19 | $76.19 | $76.19 | $76.19 | 0.00% | 0 |
| Aug 13, 2018 | $83.00 | $83.00 | $75.55 | $76.19 | -8.20% | 1,800 |
| Aug 6, 2018 | $77.60 | $83.00 | $77.60 | $83.00 | +6.56% | 300 |
| Jul 30, 2018 | $81.60 | $81.60 | $77.89 | $77.89 | -3.42% | 700 |
| Jul 23, 2018 | $79.35 | $80.65 | $79.35 | $80.65 | +1.64% | 100 |
| Jul 16, 2018 | $78.23 | $79.35 | $78.23 | $79.35 | +1.43% | 100 |
| Jul 9, 2018 | $74.95 | $80.38 | $74.95 | $78.23 | +4.38% | 200 |
| Jul 2, 2018 | $74.95 | $74.95 | $74.95 | $74.95 | 0.00% | 0 |
| Jun 25, 2018 | $79.25 | $79.25 | $74.95 | $74.95 | -5.43% | 400 |
| Jun 18, 2018 | $83.55 | $83.55 | $79.25 | $79.25 | -5.15% | 200 |
| Jun 11, 2018 | $84.50 | $84.50 | $83.55 | $83.55 | +1.83% | 300 |
| Jun 4, 2018 | $78.14 | $82.05 | $78.14 | $82.05 | +5.00% | 1,600 |
| May 29, 2018 | $78.30 | $78.30 | $78.14 | $78.14 | -3.47% | 400 |
| May 21, 2018 | $78.90 | $80.95 | $78.90 | $80.95 | +2.60% | 100 |
| May 14, 2018 | $78.90 | $78.90 | $78.90 | $78.90 | 0.00% | 0 |
| May 7, 2018 | $80.74 | $80.74 | $78.90 | $78.90 | +0.70% | 600 |
| Apr 30, 2018 | $76.30 | $78.35 | $73.54 | $78.35 | +2.69% | 600 |
| Apr 23, 2018 | $75.94 | $76.30 | $75.94 | $76.30 | +0.47% | 100 |
| Apr 16, 2018 | $75.94 | $75.94 | $75.94 | $75.94 | -1.06% | 200 |
| Apr 9, 2018 | $74.30 | $76.75 | $74.30 | $76.75 | +3.30% | 600 |
| Apr 2, 2018 | $77.13 | $77.13 | $74.23 | $74.30 | -3.67% | 200 |
| Mar 26, 2018 | $77.30 | $77.30 | $77.13 | $77.13 | +1.82% | 100 |
| Mar 19, 2018 | $78.66 | $80.12 | $75.75 | $75.75 | -4.39% | 1,100 |
| Mar 12, 2018 | $84.94 | $84.94 | $79.23 | $79.23 | -6.72% | 2,000 |
| Mar 5, 2018 | $81.60 | $84.94 | $81.60 | $84.94 | +4.09% | 1,000 |
| Feb 26, 2018 | $84.10 | $85.66 | $81.60 | $81.60 | -2.10% | 800 |
| Feb 20, 2018 | $83.00 | $84.09 | $83.00 | $83.35 | +0.42% | 400 |
| Feb 12, 2018 | $80.73 | $84.60 | $80.73 | $83.00 | +2.81% | 600 |
| Feb 5, 2018 | $84.10 | $84.10 | $80.73 | $80.73 | -8.78% | 1,800 |
| Jan 29, 2018 | $88.50 | $88.50 | $88.50 | $88.50 | -0.95% | 200 |
| Jan 22, 2018 | $90.45 | $90.95 | $89.35 | $89.35 | +3.06% | 700 |
| Jan 16, 2018 | $84.00 | $86.95 | $84.00 | $86.70 | +3.21% | 2,600 |
| Jan 8, 2018 | $83.55 | $84.00 | $83.55 | $84.00 | +2.33% | 300 |
| Jan 2, 2018 | $77.45 | $82.09 | $77.45 | $82.09 | +5.99% | 2,300 |
| Dec 26, 2017 | $75.75 | $77.45 | $75.75 | $77.45 | +2.11% | 400 |
| Dec 18, 2017 | $75.80 | $75.85 | $75.80 | $75.85 | +0.07% | 100 |
| Dec 11, 2017 | $73.80 | $76.71 | $73.80 | $75.80 | +2.71% | 900 |
| Dec 4, 2017 | $74.55 | $74.55 | $73.80 | $73.80 | -1.01% | 900 |
| Nov 27, 2017 | $73.35 | $74.60 | $73.35 | $74.55 | -0.07% | 3,100 |
| Nov 20, 2017 | $76.05 | $76.05 | $74.60 | $74.60 | -1.91% | 500 |
| Nov 13, 2017 | $79.60 | $79.60 | $76.05 | $76.05 | -4.46% | 1,200 |
| Nov 6, 2017 | $81.35 | $81.35 | $79.60 | $79.60 | -0.69% | 8,000 |
| Oct 30, 2017 | $79.25 | $80.15 | $79.25 | $80.15 | +1.14% | 300 |
| Oct 23, 2017 | $79.20 | $79.72 | $79.10 | $79.25 | +1.68% | 2,400 |
| Oct 16, 2017 | $78.30 | $78.30 | $77.94 | $77.94 | -1.72% | 900 |
| Oct 9, 2017 | $79.30 | $79.30 | $79.30 | $79.30 | 0.00% | 0 |
| Oct 2, 2017 | $79.30 | $79.30 | $79.30 | $79.30 | 0.00% | 0 |
| Sep 25, 2017 | $78.59 | $79.30 | $77.20 | $79.30 | +0.90% | 400 |
| Sep 18, 2017 | $75.30 | $79.30 | $75.30 | $78.59 | +4.37% | 1,800 |
| Sep 11, 2017 | $75.30 | $75.30 | $75.30 | $75.30 | 0.00% | 0 |
| Sep 5, 2017 | $73.55 | $75.54 | $73.55 | $75.30 | -2.88% | 500 |
| Aug 28, 2017 | $77.53 | $77.53 | $77.53 | $77.53 | +1.88% | 100 |
| Aug 21, 2017 | $74.40 | $76.10 | $74.40 | $76.10 | +2.28% | 600 |
| Aug 14, 2017 | $75.16 | $75.16 | $72.85 | $74.40 | -1.01% | 800 |
| Aug 7, 2017 | $79.55 | $79.55 | $75.16 | $75.16 | -5.52% | 2,000 |
| Jul 31, 2017 | $76.41 | $79.55 | $76.41 | $79.55 | +4.11% | 10,800 |
| Jul 24, 2017 | $76.41 | $76.41 | $76.41 | $76.41 | 0.00% | 0 |
| Jul 17, 2017 | $78.12 | $78.20 | $76.40 | $76.41 | -2.19% | 900 |
| Jul 10, 2017 | $75.60 | $78.12 | $75.60 | $78.12 | +3.33% | 500 |
| Jul 3, 2017 | $75.60 | $75.60 | $75.60 | $75.60 | 0.00% | 0 |
| Jun 26, 2017 | $76.00 | $76.21 | $75.26 | $75.60 | +1.82% | 3,200 |
| Jun 19, 2017 | $75.15 | $75.15 | $74.25 | $74.25 | -1.20% | 900 |
| Jun 12, 2017 | $78.39 | $78.39 | $74.89 | $75.15 | -4.96% | 2,400 |
| Jun 5, 2017 | $76.20 | $79.15 | $76.00 | $79.07 | +4.74% | 8,100 |
| May 30, 2017 | $77.08 | $77.09 | $75.49 | $75.49 | +7.15% | 5,400 |
| May 22, 2017 | $73.12 | $73.12 | $70.45 | $70.45 | -4.77% | 700 |
| May 15, 2017 | $74.00 | $74.00 | $73.98 | $73.98 | +3.18% | 10,300 |
| May 8, 2017 | $73.30 | $73.30 | $70.41 | $71.70 | -2.18% | 1,200 |
| May 1, 2017 | $71.20 | $73.30 | $71.20 | $73.30 | +3.94% | 700 |
| Apr 24, 2017 | $67.80 | $72.35 | $67.80 | $70.52 | +4.01% | 2,200 |
| Apr 17, 2017 | $67.80 | $67.80 | $67.80 | $67.80 | 0.00% | 0 |
| Apr 10, 2017 | $67.80 | $67.80 | $67.80 | $67.80 | 0.00% | 0 |
| Apr 3, 2017 | $66.50 | $67.80 | $66.50 | $67.80 | -1.22% | 400 |
| Mar 27, 2017 | $68.34 | $68.64 | $68.34 | $68.64 | +0.44% | 2,800 |
| Mar 20, 2017 | $68.34 | $68.34 | $68.34 | $68.34 | -1.63% | 4,600 |
| Mar 13, 2017 | $68.00 | $70.32 | $68.00 | $69.47 | +2.16% | 1,100 |
| Mar 6, 2017 | $67.92 | $68.00 | $67.92 | $68.00 | +0.12% | 100 |
| Feb 27, 2017 | $67.13 | $67.92 | $67.13 | $67.92 | +1.18% | 400 |
| Feb 21, 2017 | $71.35 | $71.35 | $67.13 | $67.13 | -5.91% | 2,400 |
| Feb 13, 2017 | $71.15 | $71.72 | $70.95 | $71.35 | +2.50% | 1,100 |
| Feb 6, 2017 | $70.20 | $70.20 | $69.61 | $69.61 | -3.21% | 800 |
| Jan 30, 2017 | $72.45 | $72.45 | $71.92 | $71.92 | -0.73% | 200 |
| Jan 23, 2017 | $71.06 | $72.45 | $71.06 | $72.45 | +4.09% | 600 |
| Jan 17, 2017 | $70.20 | $70.20 | $69.60 | $69.60 | -0.85% | 500 |
| Jan 9, 2017 | $68.05 | $70.20 | $68.05 | $70.20 | +3.16% | 1,300 |
| Jan 3, 2017 | $67.11 | $68.05 | $67.11 | $68.05 | +4.21% | 3,600 |
| Dec 27, 2016 | $64.72 | $65.38 | $64.72 | $65.30 | +0.90% | 300 |
| Dec 19, 2016 | $64.65 | $64.74 | $64.65 | $64.72 | +0.11% | 500 |
| Dec 12, 2016 | $66.50 | $66.50 | $64.65 | $64.65 | -2.78% | 300 |
| Dec 5, 2016 | $61.12 | $66.50 | $61.12 | $66.50 | +8.80% | 1,700 |
| Nov 28, 2016 | $61.12 | $61.12 | $61.12 | $61.12 | 0.00% | 0 |
| Nov 21, 2016 | $60.67 | $61.20 | $60.67 | $61.12 | +0.69% | 700 |
| Nov 14, 2016 | $62.50 | $62.50 | $60.70 | $60.70 | -1.99% | 600 |
| Nov 7, 2016 | $61.30 | $63.10 | $61.30 | $61.93 | – | 2,700 |
Seasonality
LNXSF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.1% | -3.8% | -6.0% | 1.5% | 2.7% | -5.2% | 0.8% | 1.8% | -3.9% | -4.3% | 1.2% | 3.0% |
| Months up | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 4 of 9 | 7 of 9 |
| 2026 | 3.2% | 6.2% | -9.6% | 7.3% | -4.3% | -18.3% | 0.0% | -2.1% | 3.2% | -19.7% | ||
| 2025 | 14.0% | 4.1% | 6.2% | -12.3% | 15.2% | -2.3% | -8.4% | 6.6% | -14.6% | -3.4% | -22.1% | 7.6% |
| 2024 | -9.8% | -10.0% | 8.5% | 3.0% | -4.1% | 0.0% | -8.8% | 14.3% | 0.0% | 9.3% | -6.9% | -14.3% |
| 2023 | 22.7% | -2.1% | -16.3% | -0.2% | -10.1% | -14.8% | 10.7% | -6.0% | -18.7% | -16.1% | 13.2% | 27.6% |
| 2022 | -0.8% | -14.4% | -13.0% | -16.0% | 25.6% | -23.0% | -2.4% | -10.0% | -7.3% | 19.3% | 12.5% | 4.1% |
| 2021 | -4.0% | -2.9% | 2.4% | 0.3% | -1.9% | -2.2% | -0.1% | 3.9% | -5.6% | -3.0% | -12.2% | 3.6% |
| 2020 | -11.5% | -10.5% | -25.6% | 22.5% | 9.7% | -0.7% | -2.3% | 18.4% | -2.9% | -13.8% | 40.0% | 10.3% |
| 2019 | 21.7% | 2.2% | -5.2% | 9.2% | -13.6% | 13.0% | 9.4% | -2.4% | 2.1% | 5.6% | 3.8% | 0.5% |
| 2018 | 14.3% | -3.2% | -10.0% | -1.1% | 3.7% | -4.1% | 8.9% | -6.6% | 2.5% | -20.9% | -11.8% | -16.2% |
| 2017 | 10.9% | -7.3% | 2.2% | 2.7% | 7.0% | 0.1% | 1.1% | 1.5% | 2.3% | -0.1% | -5.9% | 3.8% |
See a number that looks wrong?