Lattice Semiconductor Corp (LSCC) stock
LSCCNasdaqSemiconductors & Related DevicesFiscal year ends January 2
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Aug 4, 2026Score 12/30746% above fair value
$92.97−10.03 (-9.74%)
Close on Oct 30, 2026Market cap $13.20BP/E 357.6Yield –
Price history
Lattice Semiconductor share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$92.97
-9.74% on the day
52-week range
$60.50 – $157.01
-40.8% from the high
Change over 52 weeks
+26.2%
From $73.64 on Oct 30, 2025
Average volume
1.83M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $96.26 | $105.34 | $90.69 | $92.97 | -3.35% | 9,450,865 |
| Oct 19, 2026 | $108.00 | $110.99 | $94.31 | $96.19 | -7.20% | 11,154,234 |
| Oct 12, 2026 | $124.57 | $125.17 | $103.06 | $103.65 | -17.77% | 9,209,331 |
| Oct 5, 2026 | $134.43 | $136.14 | $121.80 | $126.05 | -5.93% | 8,809,986 |
| Sep 28, 2026 | $127.69 | $137.03 | $122.25 | $134.00 | +4.65% | 9,550,426 |
| Sep 21, 2026 | $113.26 | $128.36 | $111.26 | $128.05 | +15.40% | 8,480,107 |
| Sep 14, 2026 | $111.83 | $113.51 | $103.82 | $110.96 | -7.35% | 12,095,067 |
| Sep 8, 2026 | $117.74 | $120.28 | $111.20 | $119.76 | +3.33% | 4,779,728 |
| Aug 31, 2026 | $115.56 | $117.01 | $109.53 | $115.90 | +1.31% | 6,257,478 |
| Aug 24, 2026 | $116.36 | $122.25 | $112.45 | $114.40 | -2.80% | 5,928,095 |
| Aug 17, 2026 | $132.59 | $137.00 | $115.42 | $117.69 | -9.79% | 6,559,810 |
| Aug 10, 2026 | $130.45 | $133.01 | $125.12 | $130.46 | +0.33% | 8,775,296 |
| Aug 3, 2026 | $120.43 | $139.37 | $120.37 | $130.03 | +4.64% | 13,062,425 |
| Jul 27, 2026 | $129.19 | $133.07 | $112.55 | $124.27 | -3.23% | 10,379,373 |
| Jul 20, 2026 | $127.63 | $139.98 | $124.80 | $128.42 | +2.55% | 7,418,087 |
| Jul 13, 2026 | $133.82 | $138.16 | $115.58 | $125.23 | -8.88% | 9,471,342 |
| Jul 6, 2026 | $139.28 | $143.20 | $126.79 | $137.44 | +0.67% | 7,928,261 |
| Jun 29, 2026 | $139.51 | $155.00 | $130.17 | $136.53 | -1.61% | 8,574,776 |
| Jun 22, 2026 | $156.00 | $157.01 | $136.20 | $138.76 | -9.73% | 11,634,201 |
| Jun 15, 2026 | $151.68 | $154.40 | $139.24 | $153.72 | +6.36% | 7,620,433 |
| Jun 8, 2026 | $141.14 | $147.46 | $129.68 | $144.53 | +6.61% | 9,647,034 |
| Jun 1, 2026 | $146.25 | $155.82 | $133.24 | $135.57 | -7.83% | 9,209,662 |
| May 26, 2026 | $148.40 | $152.07 | $143.74 | $147.08 | +2.70% | 8,498,167 |
| May 18, 2026 | $121.74 | $145.37 | $117.35 | $143.22 | +19.24% | 13,994,120 |
| May 11, 2026 | $127.19 | $130.00 | $119.50 | $120.11 | -5.57% | 11,576,632 |
| May 4, 2026 | $122.00 | $127.95 | $115.01 | $127.19 | +5.15% | 17,617,978 |
| Apr 27, 2026 | $123.53 | $123.88 | $109.35 | $120.96 | -1.50% | 13,023,217 |
| Apr 20, 2026 | $118.39 | $126.35 | $114.21 | $122.80 | +4.90% | 10,215,453 |
| Apr 13, 2026 | $105.04 | $118.74 | $105.04 | $117.06 | +10.33% | 7,192,487 |
| Apr 6, 2026 | $96.45 | $109.41 | $94.65 | $106.10 | +11.66% | 6,795,065 |
| Mar 30, 2026 | $90.96 | $97.42 | $84.48 | $95.02 | +5.12% | 5,928,276 |
| Mar 23, 2026 | $92.69 | $101.64 | $90.17 | $90.39 | +2.00% | 7,781,120 |
| Mar 16, 2026 | $88.73 | $95.98 | $88.52 | $88.62 | +3.32% | 9,329,415 |
| Mar 9, 2026 | $83.81 | $94.24 | $83.18 | $85.77 | +0.33% | 9,396,094 |
| Mar 2, 2026 | $93.23 | $100.92 | $84.63 | $85.49 | -10.59% | 9,671,247 |
| Feb 23, 2026 | $97.31 | $101.35 | $93.58 | $95.62 | -2.19% | 8,035,919 |
| Feb 17, 2026 | $95.98 | $99.60 | $92.88 | $97.76 | +0.13% | 8,311,023 |
| Feb 9, 2026 | $85.20 | $108.08 | $84.77 | $97.63 | +12.98% | 18,504,687 |
| Feb 2, 2026 | $79.63 | $86.75 | $78.69 | $86.41 | +7.31% | 9,260,360 |
| Jan 26, 2026 | $84.18 | $88.50 | $79.99 | $80.52 | -4.52% | 10,014,987 |
| Jan 20, 2026 | $81.14 | $88.31 | $81.00 | $84.33 | +1.33% | 5,862,255 |
| Jan 12, 2026 | $83.77 | $89.92 | $81.49 | $83.22 | -1.86% | 10,967,780 |
| Jan 5, 2026 | $80.21 | $86.69 | $78.51 | $84.80 | +7.82% | 9,858,951 |
| Dec 29, 2025 | $75.49 | $79.42 | $73.43 | $78.65 | +3.24% | 4,864,302 |
| Dec 22, 2025 | $76.82 | $77.00 | $75.40 | $76.18 | +1.16% | 2,989,010 |
| Dec 15, 2025 | $76.18 | $76.88 | $71.27 | $75.31 | -0.41% | 9,086,140 |
| Dec 8, 2025 | $78.95 | $79.97 | $74.88 | $75.62 | -4.10% | 9,145,131 |
| Dec 1, 2025 | $69.54 | $81.23 | $68.52 | $78.85 | +12.31% | 11,963,192 |
| Nov 24, 2025 | $67.17 | $71.10 | $65.53 | $70.21 | +4.39% | 6,214,398 |
| Nov 17, 2025 | $63.37 | $67.82 | $60.50 | $67.26 | +4.80% | 10,516,560 |
| Nov 10, 2025 | $65.67 | $68.89 | $61.96 | $64.18 | +1.09% | 11,498,460 |
| Nov 3, 2025 | $72.96 | $74.45 | $60.88 | $63.49 | -12.98% | 13,552,200 |
| Oct 27, 2025 | $70.98 | $76.06 | $70.65 | $72.96 | +5.51% | 10,750,776 |
| Oct 20, 2025 | $70.28 | $73.55 | $65.85 | $69.15 | -1.44% | 6,460,967 |
| Oct 13, 2025 | $71.96 | $73.76 | $69.00 | $70.16 | +1.28% | 7,536,349 |
| Oct 6, 2025 | $74.70 | $76.15 | $69.13 | $69.27 | -4.73% | 6,936,809 |
| Sep 29, 2025 | $72.31 | $75.00 | $70.54 | $72.71 | +1.91% | 7,932,038 |
| Sep 22, 2025 | $73.41 | $76.62 | $69.52 | $71.35 | -1.10% | 10,230,607 |
| Sep 15, 2025 | $64.43 | $72.75 | $64.02 | $72.14 | +12.00% | 25,622,718 |
| Sep 8, 2025 | $66.95 | $67.65 | $64.37 | $64.41 | -2.57% | 10,452,413 |
| Sep 2, 2025 | $64.62 | $67.13 | $64.04 | $66.11 | -0.41% | 8,940,696 |
| Aug 25, 2025 | $64.14 | $67.00 | $63.45 | $66.38 | +3.46% | 11,593,527 |
| Aug 18, 2025 | $63.53 | $65.44 | $59.37 | $64.16 | +0.99% | 10,482,491 |
| Aug 11, 2025 | $61.70 | $66.21 | $60.38 | $63.53 | +3.28% | 13,694,030 |
| Aug 4, 2025 | $49.20 | $61.93 | $48.34 | $61.51 | +25.56% | 26,287,663 |
| Jul 28, 2025 | $54.32 | $54.56 | $46.43 | $48.99 | -8.92% | 11,218,757 |
| Jul 21, 2025 | $53.40 | $54.35 | $50.63 | $53.79 | +1.43% | 9,326,683 |
| Jul 14, 2025 | $52.91 | $54.87 | $50.25 | $53.03 | -1.28% | 7,639,424 |
| Jul 7, 2025 | $51.12 | $56.75 | $50.58 | $53.72 | +3.29% | 10,416,327 |
| Jun 30, 2025 | $50.37 | $52.99 | $48.10 | $52.01 | +3.63% | 9,648,093 |
| Jun 23, 2025 | $50.08 | $52.09 | $49.15 | $50.19 | -0.46% | 9,664,053 |
| Jun 16, 2025 | $48.92 | $51.79 | $47.09 | $50.42 | +5.37% | 11,800,653 |
| Jun 9, 2025 | $48.90 | $51.93 | $47.76 | $47.85 | -0.35% | 10,248,764 |
| Jun 2, 2025 | $44.68 | $49.17 | $44.15 | $48.02 | +6.85% | 10,887,771 |
| May 26, 2025 | $45.60 | $48.94 | $43.90 | $44.94 | -3.64% | 10,136,651 |
| May 19, 2025 | $50.92 | $51.99 | $45.60 | $46.64 | -11.21% | 13,155,071 |
| May 12, 2025 | $54.05 | $57.23 | $51.50 | $52.53 | +5.84% | 14,547,544 |
| May 5, 2025 | $51.47 | $53.39 | $45.17 | $49.63 | -4.36% | 20,645,923 |
| Apr 28, 2025 | $48.86 | $52.46 | $46.42 | $51.89 | +5.81% | 11,053,472 |
| Apr 21, 2025 | $39.66 | $49.47 | $39.60 | $49.04 | +19.09% | 13,513,602 |
| Apr 14, 2025 | $44.77 | $45.22 | $39.87 | $41.18 | -4.85% | 11,312,176 |
| Apr 7, 2025 | $37.17 | $47.02 | $34.69 | $43.28 | +10.89% | 32,019,753 |
| Mar 31, 2025 | $54.00 | $54.26 | $38.72 | $39.03 | -29.42% | 27,571,123 |
| Mar 24, 2025 | $62.21 | $64.52 | $54.97 | $55.30 | -8.85% | 8,528,799 |
| Mar 17, 2025 | $60.26 | $63.72 | $59.03 | $60.67 | -0.20% | 8,397,856 |
| Mar 10, 2025 | $61.96 | $63.52 | $57.03 | $60.79 | -4.69% | 10,453,676 |
| Mar 3, 2025 | $64.02 | $64.84 | $59.06 | $63.78 | +2.31% | 12,904,550 |
| Feb 24, 2025 | $66.72 | $67.44 | $60.15 | $62.34 | -6.61% | 14,428,328 |
| Feb 18, 2025 | $65.00 | $70.55 | $64.70 | $66.75 | +3.62% | 12,442,036 |
| Feb 10, 2025 | $53.13 | $64.47 | $53.09 | $64.42 | +20.89% | 19,123,397 |
| Feb 3, 2025 | $55.11 | $55.77 | $52.44 | $53.29 | -6.54% | 10,093,129 |
| Jan 27, 2025 | $56.85 | $58.86 | $52.62 | $57.02 | -0.42% | 11,950,475 |
| Jan 21, 2025 | $58.66 | $61.88 | $55.90 | $57.26 | -1.82% | 8,283,345 |
| Jan 13, 2025 | $54.97 | $58.59 | $53.94 | $58.32 | +5.37% | 8,136,359 |
| Jan 6, 2025 | $57.28 | $59.01 | $53.92 | $55.35 | -1.65% | 7,332,107 |
| Dec 30, 2024 | $57.90 | $57.90 | $55.21 | $56.28 | -4.55% | 6,125,248 |
| Dec 23, 2024 | $58.37 | $60.92 | $57.97 | $58.96 | +1.88% | 5,478,594 |
| Dec 16, 2024 | $62.31 | $64.69 | $57.20 | $57.87 | -8.79% | 14,649,215 |
| Dec 9, 2024 | $59.02 | $64.41 | $58.74 | $63.45 | +10.02% | 9,441,663 |
| Dec 2, 2024 | $56.43 | $59.95 | $56.43 | $57.67 | +1.62% | 9,773,464 |
| Nov 25, 2024 | $55.14 | $58.70 | $54.45 | $56.75 | +4.69% | 7,485,536 |
| Nov 18, 2024 | $49.27 | $54.33 | $48.03 | $54.21 | +10.12% | 8,240,213 |
| Nov 11, 2024 | $54.07 | $54.33 | $49.00 | $49.23 | -9.72% | 9,113,816 |
| Nov 4, 2024 | $51.71 | $55.89 | $48.00 | $54.53 | +4.32% | 23,725,336 |
| Oct 28, 2024 | $54.47 | $55.83 | $49.94 | $52.27 | -3.81% | 10,546,292 |
| Oct 21, 2024 | $52.92 | $55.18 | $50.63 | $54.34 | +1.93% | 10,133,962 |
| Oct 14, 2024 | $52.28 | $53.55 | $48.23 | $53.31 | +2.38% | 11,663,945 |
| Oct 7, 2024 | $52.63 | $52.92 | $48.66 | $52.07 | -1.77% | 7,822,457 |
| Sep 30, 2024 | $52.94 | $53.78 | $50.82 | $53.01 | -0.95% | 9,650,782 |
| Sep 23, 2024 | $53.04 | $55.40 | $51.49 | $53.52 | +1.33% | 10,257,743 |
| Sep 16, 2024 | $47.24 | $54.79 | $47.00 | $52.82 | +17.93% | 24,465,905 |
| Sep 9, 2024 | $42.12 | $45.19 | $41.39 | $44.79 | +7.56% | 9,568,090 |
| Sep 3, 2024 | $46.53 | $46.53 | $40.65 | $41.64 | -12.08% | 10,243,039 |
| Aug 26, 2024 | $47.21 | $48.47 | $45.30 | $47.36 | -0.88% | 21,477,543 |
| Aug 19, 2024 | $48.71 | $49.60 | $45.83 | $47.78 | -2.33% | 10,080,925 |
| Aug 12, 2024 | $46.64 | $50.27 | $45.34 | $48.92 | +5.77% | 11,108,309 |
| Aug 5, 2024 | $42.66 | $47.63 | $41.65 | $46.25 | +2.60% | 18,256,003 |
| Jul 29, 2024 | $56.42 | $56.95 | $44.51 | $45.08 | -18.14% | 28,190,147 |
| Jul 22, 2024 | $57.93 | $59.25 | $52.42 | $55.07 | -2.06% | 12,521,409 |
| Jul 15, 2024 | $60.58 | $63.20 | $55.45 | $56.23 | -6.83% | 10,463,602 |
| Jul 8, 2024 | $61.77 | $62.93 | $58.57 | $60.35 | -1.60% | 10,681,562 |
| Jul 1, 2024 | $57.89 | $63.03 | $57.27 | $61.33 | +5.76% | 7,218,288 |
| Jun 24, 2024 | $58.19 | $58.93 | $55.86 | $57.99 | -0.97% | 8,734,645 |
| Jun 17, 2024 | $60.14 | $60.66 | $58.43 | $58.56 | -2.76% | 11,569,594 |
| Jun 10, 2024 | $60.03 | $65.18 | $59.61 | $60.22 | -0.91% | 10,473,390 |
| Jun 3, 2024 | $66.63 | $67.00 | $60.08 | $60.77 | -18.14% | 18,783,543 |
| May 28, 2024 | $77.07 | $78.25 | $71.50 | $74.24 | -3.04% | 8,860,105 |
| May 20, 2024 | $72.97 | $78.29 | $71.49 | $76.57 | +4.95% | 7,588,011 |
| May 13, 2024 | $70.30 | $73.78 | $69.58 | $72.96 | +4.90% | 7,691,246 |
| May 6, 2024 | $71.34 | $73.17 | $68.47 | $69.55 | -1.93% | 6,033,590 |
| Apr 29, 2024 | $74.78 | $78.85 | $66.40 | $70.92 | -4.01% | 14,779,824 |
| Apr 22, 2024 | $67.14 | $74.98 | $65.39 | $73.88 | +11.08% | 11,590,699 |
| Apr 15, 2024 | $75.95 | $76.22 | $66.10 | $66.51 | -11.04% | 8,610,554 |
| Apr 8, 2024 | $75.27 | $78.08 | $74.17 | $74.76 | -0.29% | 6,813,490 |
| Apr 1, 2024 | $78.25 | $80.13 | $73.17 | $74.98 | -4.15% | 7,327,816 |
| Mar 25, 2024 | $78.11 | $79.92 | $77.19 | $78.23 | -1.82% | 5,336,702 |
| Mar 18, 2024 | $77.18 | $80.47 | $74.43 | $79.68 | +5.33% | 7,295,562 |
| Mar 11, 2024 | $79.99 | $81.53 | $74.37 | $75.65 | -5.97% | 9,824,726 |
| Mar 4, 2024 | $79.22 | $85.69 | $75.98 | $80.45 | +2.88% | 9,647,180 |
| Feb 26, 2024 | $75.75 | $79.19 | $72.53 | $78.20 | +4.62% | 9,145,233 |
| Feb 20, 2024 | $72.11 | $75.64 | $70.23 | $74.75 | +2.06% | 8,608,492 |
| Feb 12, 2024 | $70.14 | $77.26 | $67.00 | $73.24 | +5.02% | 25,513,051 |
| Feb 5, 2024 | $61.97 | $70.58 | $60.68 | $69.74 | +13.07% | 13,677,340 |
| Jan 29, 2024 | $63.10 | $63.74 | $59.35 | $61.68 | -1.36% | 12,099,897 |
| Jan 22, 2024 | $69.33 | $71.05 | $62.18 | $62.53 | -8.66% | 11,126,110 |
| Jan 16, 2024 | $64.75 | $68.80 | $62.84 | $68.46 | +5.08% | 7,271,337 |
| Jan 8, 2024 | $65.12 | $67.41 | $64.03 | $65.15 | +0.87% | 10,131,635 |
| Jan 2, 2024 | $68.16 | $69.54 | $62.60 | $64.59 | -6.38% | 9,237,302 |
| Dec 26, 2023 | $70.50 | $71.91 | $68.95 | $68.99 | -1.67% | 4,362,607 |
| Dec 18, 2023 | $69.62 | $71.51 | $67.50 | $70.16 | +0.73% | 7,954,643 |
| Dec 11, 2023 | $62.09 | $70.76 | $61.61 | $69.65 | +12.87% | 14,178,151 |
| Dec 4, 2023 | $59.46 | $62.27 | $58.87 | $61.71 | +2.41% | 10,568,080 |
| Nov 27, 2023 | $57.50 | $60.47 | $56.42 | $60.26 | +3.97% | 12,523,342 |
| Nov 20, 2023 | $58.22 | $60.07 | $56.69 | $57.96 | -0.19% | 5,974,077 |
| Nov 13, 2023 | $56.28 | $61.16 | $54.72 | $58.07 | +1.97% | 11,645,330 |
| Nov 6, 2023 | $57.90 | $57.95 | $53.97 | $56.95 | -1.18% | 12,686,427 |
| Oct 30, 2023 | $67.66 | $70.06 | $51.96 | $57.63 | -17.82% | 33,777,282 |
| Oct 23, 2023 | $72.70 | $73.44 | $68.17 | $70.13 | -4.09% | 10,674,718 |
| Oct 16, 2023 | $75.19 | $77.61 | $72.09 | $73.12 | -2.61% | 8,813,033 |
| Oct 9, 2023 | $78.14 | $82.87 | $74.70 | $75.08 | -5.03% | 8,276,656 |
| Oct 2, 2023 | $86.34 | $87.64 | $75.33 | $79.06 | -7.99% | 11,416,207 |
| Sep 25, 2023 | $82.26 | $87.19 | $81.84 | $85.93 | +3.88% | 5,728,296 |
| Sep 18, 2023 | $86.16 | $87.87 | $82.55 | $82.72 | -5.41% | 6,950,213 |
| Sep 11, 2023 | $92.85 | $92.95 | $86.78 | $87.45 | -4.59% | 8,227,535 |
| Sep 5, 2023 | $96.56 | $97.43 | $90.50 | $91.66 | -5.52% | 5,008,725 |
| Aug 28, 2023 | $89.35 | $98.30 | $88.87 | $97.02 | +9.58% | 6,118,312 |
| Aug 21, 2023 | $87.75 | $97.19 | $85.28 | $88.54 | +1.21% | 9,432,190 |
| Aug 14, 2023 | $85.05 | $88.65 | $84.46 | $87.48 | +2.44% | 6,844,001 |
| Aug 7, 2023 | $93.63 | $93.98 | $84.81 | $85.40 | -7.85% | 7,573,276 |
| Jul 31, 2023 | $91.07 | $94.09 | $85.67 | $92.68 | +1.90% | 11,383,755 |
| Jul 24, 2023 | $87.12 | $91.26 | $84.70 | $90.95 | +4.00% | 9,461,371 |
| Jul 17, 2023 | $92.15 | $98.18 | $85.86 | $87.45 | -5.10% | 9,165,094 |
| Jul 10, 2023 | $91.66 | $96.77 | $90.77 | $92.15 | +0.55% | 7,814,269 |
| Jul 3, 2023 | $96.32 | $97.27 | $90.07 | $91.65 | -4.60% | 5,032,017 |
| Jun 26, 2023 | $85.58 | $96.91 | $85.58 | $96.07 | +12.56% | 8,169,150 |
| Jun 20, 2023 | $87.65 | $90.19 | $83.66 | $85.35 | -3.73% | 6,575,421 |
| Jun 12, 2023 | $82.27 | $94.25 | $81.88 | $88.66 | +10.07% | 12,510,770 |
| Jun 5, 2023 | $79.00 | $83.61 | $76.91 | $80.55 | +1.26% | 9,292,491 |
| May 30, 2023 | $86.10 | $87.42 | $78.64 | $79.55 | -4.31% | 19,703,993 |
| May 22, 2023 | $82.99 | $85.24 | $75.16 | $83.13 | -0.29% | 16,432,728 |
| May 15, 2023 | $81.61 | $85.01 | $80.01 | $83.37 | +2.16% | 12,847,731 |
| May 8, 2023 | $84.60 | $84.81 | $78.39 | $81.61 | -3.24% | 13,560,765 |
| May 1, 2023 | $80.47 | $85.65 | $79.92 | $84.34 | +5.82% | 11,957,970 |
| Apr 24, 2023 | $90.57 | $91.86 | $75.86 | $79.70 | -11.84% | 13,338,335 |
| Apr 17, 2023 | $91.25 | $96.17 | $88.50 | $90.40 | -2.18% | 5,859,273 |
| Apr 10, 2023 | $88.67 | $93.97 | $87.76 | $92.41 | +3.65% | 5,739,717 |
| Apr 3, 2023 | $94.81 | $95.54 | $88.80 | $89.16 | -6.64% | 5,771,167 |
| Mar 27, 2023 | $91.26 | $95.73 | $87.85 | $95.50 | +5.20% | 7,689,150 |
| Mar 20, 2023 | $90.17 | $96.82 | $88.79 | $90.78 | +1.48% | 8,735,656 |
| Mar 13, 2023 | $85.34 | $94.38 | $85.07 | $89.46 | +3.34% | 11,377,053 |
| Mar 6, 2023 | $89.05 | $93.35 | $85.62 | $86.57 | -2.30% | 6,403,692 |
| Feb 27, 2023 | $85.30 | $88.97 | $83.00 | $88.61 | +7.28% | 5,951,165 |
| Feb 21, 2023 | $85.67 | $86.51 | $81.80 | $82.60 | -5.17% | 8,115,343 |
| Feb 13, 2023 | $81.49 | $92.55 | $80.54 | $87.10 | +7.45% | 12,649,532 |
| Feb 6, 2023 | $78.33 | $84.75 | $78.05 | $81.06 | +1.92% | 7,287,684 |
| Jan 30, 2023 | $74.62 | $82.87 | $73.34 | $79.53 | +5.21% | 12,268,127 |
| Jan 23, 2023 | $73.26 | $77.66 | $72.68 | $75.59 | +4.29% | 4,868,475 |
| Jan 17, 2023 | $72.46 | $74.99 | $69.56 | $72.48 | -0.19% | 4,983,066 |
| Jan 9, 2023 | $67.86 | $72.73 | $67.11 | $72.62 | +9.15% | 5,893,596 |
| Jan 3, 2023 | $66.87 | $67.28 | $63.49 | $66.53 | +2.54% | 4,744,765 |
| Dec 27, 2022 | $65.49 | $65.53 | $62.29 | $64.88 | -2.16% | 3,942,419 |
| Dec 19, 2022 | $69.39 | $69.70 | $64.27 | $66.31 | -4.88% | 6,334,468 |
| Dec 12, 2022 | $70.23 | $76.47 | $68.85 | $69.71 | -0.75% | 6,915,954 |
| Dec 5, 2022 | $70.74 | $72.15 | $68.00 | $70.24 | -1.32% | 5,103,802 |
| Nov 28, 2022 | $67.80 | $73.53 | $66.55 | $71.18 | +3.17% | 7,470,664 |
| Nov 21, 2022 | $66.36 | $71.24 | $65.87 | $68.99 | +2.74% | 3,465,098 |
| Nov 14, 2022 | $64.20 | $70.15 | $63.68 | $67.15 | +3.83% | 15,437,296 |
| Nov 7, 2022 | $52.67 | $65.29 | $51.46 | $64.67 | +23.39% | 10,834,792 |
| Oct 31, 2022 | $51.15 | $54.36 | $48.03 | $52.41 | +2.50% | 11,690,699 |
| Oct 24, 2022 | $49.66 | $52.16 | $48.60 | $51.13 | +3.27% | 6,044,098 |
| Oct 17, 2022 | $46.58 | $50.00 | $46.47 | $49.51 | +9.17% | 4,917,278 |
| Oct 10, 2022 | $51.20 | $51.39 | $44.53 | $45.35 | -11.63% | 7,213,864 |
| Oct 3, 2022 | $49.68 | $56.67 | $49.47 | $51.32 | +4.29% | 6,867,668 |
| Sep 26, 2022 | $48.62 | $51.40 | $47.92 | $49.21 | +1.28% | 7,829,160 |
| Sep 19, 2022 | $50.78 | $53.72 | $47.71 | $48.59 | -6.00% | 7,699,928 |
| Sep 12, 2022 | $55.20 | $55.57 | $49.57 | $51.69 | -6.49% | 7,314,304 |
| Sep 6, 2022 | $52.47 | $55.43 | $50.57 | $55.28 | +5.80% | 4,854,203 |
| Aug 29, 2022 | $56.73 | $58.01 | $49.82 | $52.25 | -8.77% | 6,802,614 |
| Aug 22, 2022 | $59.82 | $61.25 | $57.25 | $57.27 | -6.19% | 4,986,341 |
| Aug 15, 2022 | $63.53 | $64.39 | $60.33 | $61.05 | -3.87% | 5,028,471 |
| Aug 8, 2022 | $64.52 | $65.31 | $60.90 | $63.51 | -1.57% | 7,089,164 |
| Aug 1, 2022 | $60.90 | $65.42 | $60.00 | $64.52 | +4.91% | 7,446,742 |
| Jul 25, 2022 | $56.80 | $61.63 | $55.64 | $61.50 | +7.46% | 5,124,632 |
| Jul 18, 2022 | $53.58 | $59.46 | $52.09 | $57.23 | +8.64% | 7,921,180 |
| Jul 11, 2022 | $48.17 | $52.71 | $46.39 | $52.68 | +7.49% | 6,040,282 |
| Jul 5, 2022 | $44.06 | $49.69 | $43.41 | $49.01 | +8.24% | 6,265,289 |
| Jun 27, 2022 | $52.70 | $53.25 | $44.51 | $45.28 | -12.94% | 9,983,423 |
| Jun 21, 2022 | $46.95 | $52.06 | $46.67 | $52.01 | +13.58% | 22,029,933 |
| Jun 13, 2022 | $46.85 | $49.95 | $44.33 | $45.79 | -5.86% | 10,267,878 |
| Jun 6, 2022 | $53.51 | $54.37 | $47.79 | $48.64 | -7.28% | 6,199,544 |
| May 31, 2022 | $52.18 | $54.32 | $50.57 | $52.46 | +0.15% | 4,733,347 |
| May 23, 2022 | $49.37 | $52.54 | $46.90 | $52.38 | +4.93% | 7,019,768 |
| May 16, 2022 | $48.61 | $51.38 | $47.19 | $49.92 | +1.09% | 8,029,347 |
| May 9, 2022 | $46.77 | $50.38 | $43.59 | $49.38 | +3.20% | 12,576,826 |
| May 2, 2022 | $48.37 | $53.14 | $46.59 | $47.85 | -0.40% | 10,915,484 |
| Apr 25, 2022 | $46.65 | $50.71 | $46.47 | $48.04 | +1.59% | 8,910,174 |
| Apr 18, 2022 | $48.97 | $52.60 | $47.21 | $47.29 | -4.23% | 6,556,195 |
| Apr 11, 2022 | $49.97 | $51.95 | $48.91 | $49.38 | -2.95% | 5,776,606 |
| Apr 4, 2022 | $59.61 | $60.61 | $50.60 | $50.88 | -13.85% | 8,274,257 |
| Mar 28, 2022 | $61.88 | $66.03 | $58.05 | $59.06 | -5.23% | 4,820,218 |
| Mar 21, 2022 | $62.12 | $63.89 | $59.91 | $62.32 | +0.44% | 4,412,103 |
| Mar 14, 2022 | $53.54 | $62.44 | $50.71 | $62.05 | +15.21% | 6,472,195 |
| Mar 7, 2022 | $57.55 | $58.37 | $51.17 | $53.86 | -5.77% | 5,702,963 |
| Feb 28, 2022 | $62.24 | $64.08 | $56.36 | $57.16 | -9.01% | 6,083,733 |
| Feb 22, 2022 | $59.03 | $62.93 | $53.51 | $62.82 | +3.49% | 5,171,400 |
| Feb 14, 2022 | $56.72 | $65.50 | $55.04 | $60.70 | +7.47% | 7,813,687 |
| Feb 7, 2022 | $57.66 | $61.87 | $55.00 | $56.48 | -0.14% | 5,798,767 |
| Jan 31, 2022 | $51.07 | $58.48 | $50.07 | $56.56 | +12.29% | 8,283,912 |
| Jan 24, 2022 | $52.21 | $55.53 | $47.04 | $50.37 | -6.57% | 9,225,767 |
| Jan 18, 2022 | $62.77 | $63.36 | $53.86 | $53.91 | -15.95% | 4,875,631 |
| Jan 10, 2022 | $67.17 | $70.11 | $62.17 | $64.14 | -6.79% | 6,253,573 |
| Jan 3, 2022 | $77.54 | $79.22 | $68.13 | $68.81 | -10.71% | 5,088,712 |
| Dec 27, 2021 | $76.55 | $79.99 | $76.40 | $77.06 | +1.84% | 2,986,951 |
| Dec 20, 2021 | $70.70 | $76.28 | $69.47 | $75.67 | +4.94% | 2,822,271 |
| Dec 13, 2021 | $77.23 | $78.25 | $68.65 | $72.11 | -6.61% | 6,057,572 |
| Dec 6, 2021 | $74.38 | $81.47 | $71.04 | $77.21 | +3.99% | 4,960,356 |
| Nov 29, 2021 | $76.90 | $78.96 | $72.50 | $74.25 | -1.45% | 6,562,989 |
| Nov 22, 2021 | $85.39 | $85.45 | $74.72 | $75.34 | -10.26% | 3,949,683 |
| Nov 15, 2021 | $83.89 | $85.26 | $81.63 | $83.95 | +1.81% | 4,145,892 |
| Nov 8, 2021 | $83.12 | $84.99 | $78.80 | $82.46 | +0.54% | 4,740,823 |
| Nov 1, 2021 | $69.69 | $84.01 | $69.17 | $82.02 | +18.12% | 7,501,806 |
| Oct 25, 2021 | $69.04 | $70.94 | $67.93 | $69.44 | +1.25% | 3,674,375 |
| Oct 18, 2021 | $65.77 | $70.52 | $65.60 | $68.58 | +3.77% | 2,539,197 |
| Oct 11, 2021 | $64.39 | $67.49 | $62.57 | $66.09 | +2.01% | 3,221,007 |
| Oct 4, 2021 | $65.30 | $67.15 | $62.76 | $64.79 | -1.45% | 3,893,320 |
| Sep 27, 2021 | $67.43 | $68.74 | $63.00 | $65.74 | -3.47% | 4,275,156 |
| Sep 20, 2021 | $64.11 | $68.76 | $62.88 | $68.10 | +3.83% | 3,900,466 |
| Sep 13, 2021 | $63.48 | $67.30 | $62.23 | $65.59 | +4.48% | 7,234,031 |
| Sep 7, 2021 | $63.43 | $64.26 | $61.84 | $62.78 | -0.46% | 2,625,923 |
| Aug 30, 2021 | $61.69 | $63.42 | $61.07 | $63.07 | +3.09% | 3,255,697 |
| Aug 23, 2021 | $58.00 | $61.51 | $57.50 | $61.18 | +7.39% | 4,858,063 |
| Aug 16, 2021 | $58.90 | $59.07 | $55.07 | $56.97 | -3.29% | 4,026,526 |
| Aug 9, 2021 | $61.59 | $61.60 | $58.36 | $58.91 | -4.24% | 2,924,825 |
| Aug 2, 2021 | $57.36 | $61.61 | $56.36 | $61.52 | +8.41% | 5,112,359 |
| Jul 26, 2021 | $53.76 | $56.84 | $50.49 | $56.75 | +5.03% | 3,417,288 |
| Jul 19, 2021 | $49.17 | $54.45 | $49.05 | $54.03 | +7.52% | 3,988,371 |
| Jul 12, 2021 | $54.19 | $54.52 | $50.19 | $50.25 | -6.93% | 3,545,377 |
| Jul 6, 2021 | $55.55 | $55.55 | $50.98 | $53.99 | -1.64% | 3,202,589 |
| Jun 28, 2021 | $56.34 | $57.60 | $54.65 | $54.89 | -1.75% | 4,628,592 |
| Jun 21, 2021 | $50.98 | $56.43 | $50.13 | $55.87 | +10.09% | 5,811,196 |
| Jun 14, 2021 | $51.43 | $53.41 | $49.43 | $50.75 | -1.28% | 6,055,954 |
| Jun 7, 2021 | $52.81 | $53.05 | $49.85 | $51.41 | -3.27% | 5,861,389 |
| Jun 1, 2021 | $53.42 | $53.79 | $50.70 | $53.15 | +0.15% | 4,036,924 |
| May 24, 2021 | $49.94 | $53.57 | $49.54 | $53.07 | +7.65% | 4,096,552 |
| May 17, 2021 | $45.60 | $50.93 | $45.04 | $49.30 | +6.32% | 5,702,007 |
| May 10, 2021 | $49.94 | $49.94 | $42.94 | $46.37 | -8.27% | 9,405,825 |
| May 3, 2021 | $50.81 | $51.28 | $46.78 | $50.55 | +0.48% | 8,603,147 |
| Apr 26, 2021 | $55.00 | $55.76 | $50.06 | $50.31 | -8.23% | 5,730,039 |
| Apr 19, 2021 | $56.74 | $57.44 | $52.24 | $54.82 | -5.35% | 32,758,173 |
| Apr 12, 2021 | $50.30 | $58.38 | $48.43 | $57.92 | +15.42% | 14,472,476 |
| Apr 5, 2021 | $50.08 | $50.77 | $48.54 | $50.18 | +3.08% | 4,509,956 |
| Mar 29, 2021 | $43.94 | $48.69 | $41.69 | $48.68 | +9.30% | 5,625,148 |
| Mar 22, 2021 | $45.69 | $46.26 | $39.08 | $44.54 | +0.16% | 4,793,047 |
| Mar 15, 2021 | $44.59 | $47.90 | $42.60 | $44.47 | -1.20% | 5,672,022 |
| Mar 8, 2021 | $41.91 | $45.15 | $39.40 | $45.01 | +7.28% | 6,987,477 |
| Mar 1, 2021 | $48.92 | $51.50 | $39.12 | $41.96 | -12.81% | 9,871,726 |
| Feb 22, 2021 | $47.29 | $49.49 | $43.99 | $48.12 | -0.27% | 5,665,281 |
| Feb 16, 2021 | $49.45 | $50.05 | $45.47 | $48.25 | -0.39% | 5,475,186 |
| Feb 8, 2021 | $43.11 | $48.51 | $42.81 | $48.44 | +12.65% | 3,913,658 |
| Feb 1, 2021 | $40.68 | $44.73 | $40.42 | $43.00 | +7.21% | 4,408,978 |
| Jan 25, 2021 | $43.74 | $44.22 | $37.38 | $40.11 | -7.81% | 5,910,133 |
| Jan 19, 2021 | $43.89 | $44.41 | $42.50 | $43.51 | +0.97% | 3,208,344 |
| Jan 11, 2021 | $44.03 | $45.05 | $42.32 | $43.09 | -3.26% | 5,143,027 |
| Jan 4, 2021 | $46.05 | $46.89 | $44.04 | $44.54 | -2.79% | 4,709,186 |
| Dec 28, 2020 | $44.27 | $46.37 | $43.17 | $45.82 | +4.71% | 3,012,323 |
| Dec 21, 2020 | $43.21 | $44.41 | $42.92 | $43.76 | -0.34% | 1,500,343 |
| Dec 14, 2020 | $43.14 | $44.87 | $42.68 | $43.91 | +3.56% | 4,493,129 |
| Dec 7, 2020 | $42.55 | $44.47 | $40.55 | $42.40 | +0.19% | 4,457,281 |
| Nov 30, 2020 | $41.35 | $42.90 | $40.26 | $42.32 | +2.25% | 3,843,604 |
| Nov 23, 2020 | $40.42 | $41.98 | $40.12 | $41.39 | +3.22% | 2,205,701 |
| Nov 16, 2020 | $40.05 | $41.87 | $39.69 | $40.10 | +0.87% | 4,705,137 |
| Nov 9, 2020 | $40.19 | $41.48 | $37.86 | $39.76 | +0.44% | 5,468,637 |
| Nov 2, 2020 | $35.00 | $39.90 | $34.65 | $39.58 | +13.41% | 4,659,069 |
| Oct 26, 2020 | $34.35 | $35.90 | $32.75 | $34.90 | +0.52% | 7,274,537 |
| Oct 19, 2020 | $33.96 | $35.11 | $33.36 | $34.72 | +3.46% | 4,396,829 |
| Oct 12, 2020 | $33.43 | $34.45 | $32.49 | $33.56 | +1.91% | 4,476,100 |
| Oct 5, 2020 | $28.51 | $35.16 | $28.51 | $32.93 | +16.71% | 5,477,494 |
| Sep 28, 2020 | $28.46 | $29.89 | $28.06 | $28.22 | +0.53% | 4,310,873 |
| Sep 21, 2020 | $27.46 | $28.18 | $26.14 | $28.07 | -0.27% | 4,380,068 |
| Sep 14, 2020 | $27.69 | $29.61 | $27.67 | $28.14 | +3.84% | 5,887,178 |
| Sep 8, 2020 | $27.10 | $28.18 | $26.47 | $27.10 | -3.28% | 4,005,611 |
| Aug 31, 2020 | $29.32 | $31.10 | $26.51 | $28.02 | -4.97% | 5,761,229 |
| Aug 24, 2020 | $29.32 | $30.06 | $28.73 | $29.49 | +1.29% | 3,852,765 |
| Aug 17, 2020 | $29.80 | $30.19 | $28.60 | $29.11 | -1.19% | 3,449,338 |
| Aug 10, 2020 | $29.93 | $30.38 | $29.10 | $29.46 | -1.93% | 5,140,546 |
| Aug 3, 2020 | $31.14 | $31.93 | $29.72 | $30.04 | -3.38% | 4,970,880 |
| Jul 27, 2020 | $30.16 | $31.79 | $28.77 | $31.09 | +4.96% | 9,827,452 |
| Jul 20, 2020 | $30.30 | $31.33 | $28.10 | $29.62 | -2.24% | 6,044,749 |
| Jul 13, 2020 | $30.49 | $31.30 | $28.26 | $30.30 | +1.02% | 8,165,790 |
| Jul 6, 2020 | $29.50 | $30.98 | $29.48 | $30.00 | +3.75% | 6,300,701 |
| Jun 29, 2020 | $27.44 | $29.34 | $26.79 | $28.91 | +5.01% | 5,390,887 |
| Jun 22, 2020 | $27.64 | $28.63 | $26.68 | $27.53 | -0.25% | 8,315,151 |
| Jun 15, 2020 | $25.69 | $28.34 | $25.41 | $27.60 | +5.75% | 6,473,502 |
| Jun 8, 2020 | $28.57 | $28.89 | $25.35 | $26.10 | -8.55% | 7,904,002 |
| Jun 1, 2020 | $24.83 | $28.80 | $24.60 | $28.54 | +14.76% | 8,706,298 |
| May 26, 2020 | $25.05 | $25.57 | $23.65 | $24.87 | +1.55% | 4,294,258 |
| May 18, 2020 | $22.84 | $24.79 | $22.84 | $24.49 | +10.76% | 5,595,012 |
| May 11, 2020 | $23.05 | $24.87 | $21.85 | $22.11 | -5.75% | 8,214,601 |
| May 4, 2020 | $20.70 | $23.57 | $20.59 | $23.46 | +12.79% | 7,187,093 |
| Apr 27, 2020 | $20.10 | $23.00 | $19.27 | $20.80 | +5.64% | 11,815,897 |
| Apr 20, 2020 | $18.87 | $20.57 | $18.46 | $19.69 | -2.50% | 6,456,736 |
| Apr 13, 2020 | $18.85 | $21.00 | $18.63 | $20.20 | +6.97% | 5,521,894 |
| Apr 6, 2020 | $17.57 | $19.78 | $17.42 | $18.88 | +12.11% | 5,868,866 |
| Mar 30, 2020 | $17.16 | $18.11 | $16.42 | $16.84 | -0.41% | 9,898,526 |
| Mar 23, 2020 | $15.21 | $17.12 | $13.72 | $16.91 | +13.80% | 9,956,314 |
| Mar 16, 2020 | $15.18 | $16.99 | $13.54 | $14.86 | -11.60% | 12,875,348 |
| Mar 9, 2020 | $17.20 | $18.13 | $14.06 | $16.81 | -9.87% | 13,451,993 |
| Mar 2, 2020 | $18.18 | $19.97 | $17.46 | $18.65 | +3.90% | 13,741,779 |
| Feb 24, 2020 | $18.02 | $18.83 | $16.10 | $17.95 | -5.68% | 12,870,615 |
| Feb 18, 2020 | $20.35 | $20.78 | $18.70 | $19.03 | -8.38% | 7,494,396 |
| Feb 10, 2020 | $18.50 | $21.76 | $18.26 | $20.77 | +10.95% | 17,257,162 |
| Feb 3, 2020 | $18.73 | $19.86 | $17.93 | $18.72 | +0.65% | 9,744,364 |
| Jan 27, 2020 | $20.80 | $21.54 | $18.45 | $18.60 | -14.29% | 10,649,767 |
| Jan 21, 2020 | $23.55 | $24.20 | $21.46 | $21.70 | -7.03% | 9,825,312 |
| Jan 13, 2020 | $21.45 | $23.84 | $20.39 | $23.34 | +9.94% | 16,998,672 |
| Jan 6, 2020 | $18.97 | $21.83 | $18.74 | $21.23 | +11.56% | 10,365,021 |
| Dec 30, 2019 | $19.22 | $20.00 | $18.59 | $19.03 | -1.04% | 4,162,645 |
| Dec 23, 2019 | $20.03 | $20.16 | $19.13 | $19.23 | -3.90% | 3,995,119 |
| Dec 16, 2019 | $19.38 | $20.56 | $19.25 | $20.01 | +4.38% | 7,800,506 |
| Dec 9, 2019 | $19.00 | $19.99 | $18.64 | $19.17 | +0.42% | 4,945,532 |
| Dec 2, 2019 | $19.00 | $19.26 | $18.20 | $19.09 | +1.06% | 4,742,614 |
| Nov 25, 2019 | $18.63 | $19.59 | $18.63 | $18.89 | +1.94% | 2,991,357 |
| Nov 18, 2019 | $19.19 | $19.50 | $18.35 | $18.53 | -3.77% | 5,433,962 |
| Nov 11, 2019 | $19.65 | $20.45 | $18.76 | $19.26 | -2.41% | 5,471,122 |
| Nov 4, 2019 | $20.20 | $21.18 | $19.19 | $19.73 | -1.30% | 7,136,471 |
| Oct 28, 2019 | $18.77 | $20.22 | $17.06 | $19.99 | +7.30% | 10,470,389 |
| Oct 21, 2019 | $19.39 | $19.52 | $17.55 | $18.63 | -3.77% | 7,381,246 |
| Oct 14, 2019 | $19.25 | $19.89 | $18.96 | $19.36 | +0.52% | 4,822,545 |
| Oct 7, 2019 | $19.25 | $19.69 | $18.19 | $19.26 | -0.26% | 4,700,053 |
| Sep 30, 2019 | $18.40 | $19.43 | $17.37 | $19.31 | +5.69% | 9,475,214 |
| Sep 23, 2019 | $19.46 | $20.18 | $18.06 | $18.27 | -6.21% | 7,178,836 |
| Sep 16, 2019 | $20.78 | $21.45 | $19.14 | $19.48 | -6.93% | 7,738,701 |
| Sep 9, 2019 | $20.05 | $21.58 | $18.85 | $20.93 | +4.75% | 13,356,625 |
| Sep 3, 2019 | $19.67 | $20.42 | $18.20 | $19.98 | +1.47% | 7,635,278 |
| Aug 26, 2019 | $19.13 | $20.38 | $18.93 | $19.69 | +4.40% | 7,330,182 |
| Aug 19, 2019 | $19.46 | $20.48 | $18.76 | $18.86 | -1.15% | 8,526,497 |
| Aug 12, 2019 | $18.96 | $19.34 | $17.94 | $19.08 | +0.63% | 8,960,932 |
| Aug 5, 2019 | $18.45 | $19.84 | $18.17 | $18.96 | -0.32% | 8,505,614 |
| Jul 29, 2019 | $16.71 | $20.90 | $15.67 | $19.02 | +14.03% | 24,822,926 |
| Jul 22, 2019 | $16.45 | $16.90 | $16.10 | $16.68 | +1.89% | 7,144,838 |
| Jul 15, 2019 | $16.78 | $17.07 | $16.07 | $16.37 | -1.50% | 9,478,485 |
| Jul 8, 2019 | $14.87 | $17.02 | $14.80 | $16.62 | +10.29% | 11,921,980 |
| Jul 1, 2019 | $15.13 | $15.35 | $14.47 | $15.07 | +3.29% | 5,226,803 |
| Jun 24, 2019 | $14.38 | $14.67 | $13.50 | $14.59 | +1.39% | 7,279,903 |
| Jun 17, 2019 | $13.80 | $15.37 | $13.69 | $14.39 | +4.05% | 8,169,884 |
| Jun 10, 2019 | $14.42 | $15.21 | $13.75 | $13.83 | -3.22% | 5,824,947 |
| Jun 3, 2019 | $12.93 | $14.55 | $12.66 | $14.29 | +11.64% | 8,087,687 |
| May 28, 2019 | $12.05 | $12.82 | $11.76 | $12.80 | +6.93% | 4,667,810 |
| May 20, 2019 | $12.15 | $12.26 | $11.06 | $11.97 | -2.92% | 13,956,521 |
| May 13, 2019 | $13.22 | $13.98 | $12.24 | $12.33 | -9.74% | 9,335,404 |
| May 6, 2019 | $14.29 | $14.85 | $13.24 | $13.66 | -7.64% | 8,045,158 |
| Apr 29, 2019 | $12.84 | $14.93 | $12.29 | $14.79 | +15.73% | 13,534,414 |
| Apr 22, 2019 | $12.58 | $13.58 | $12.15 | $12.78 | +0.95% | 9,547,277 |
| Apr 15, 2019 | $13.20 | $13.44 | $11.19 | $12.66 | -4.09% | 7,583,240 |
| Apr 8, 2019 | $12.82 | $13.36 | $12.50 | $13.20 | +2.64% | 8,109,963 |
| Apr 1, 2019 | $12.07 | $13.00 | $11.86 | $12.86 | +7.80% | 8,438,903 |
| Mar 25, 2019 | $12.21 | $12.50 | $11.72 | $11.93 | -2.45% | 5,966,893 |
| Mar 18, 2019 | $12.86 | $12.96 | $12.12 | $12.23 | -5.27% | 6,780,259 |
| Mar 11, 2019 | $12.58 | $13.17 | $12.57 | $12.91 | +2.87% | 10,519,678 |
| Mar 4, 2019 | $12.49 | $12.79 | $12.23 | $12.55 | +0.80% | 8,394,899 |
| Feb 25, 2019 | $12.46 | $12.54 | $11.71 | $12.45 | +0.89% | 12,755,602 |
| Feb 19, 2019 | $11.04 | $12.45 | $10.95 | $12.34 | +11.37% | 12,129,792 |
| Feb 11, 2019 | $8.00 | $11.59 | $7.83 | $11.08 | +39.37% | 33,457,579 |
| Feb 4, 2019 | $7.75 | $8.07 | $7.68 | $7.95 | +2.58% | 3,813,845 |
| Jan 28, 2019 | $7.64 | $7.90 | $7.46 | $7.75 | -0.39% | 4,726,173 |
| Jan 22, 2019 | $7.38 | $7.93 | $7.07 | $7.78 | +4.57% | 4,099,640 |
| Jan 14, 2019 | $7.42 | $7.73 | $7.08 | $7.44 | +0.54% | 9,217,660 |
| Jan 7, 2019 | $6.90 | $7.43 | $6.84 | $7.40 | +8.03% | 5,848,214 |
| Dec 31, 2018 | $6.79 | $6.98 | $6.68 | $6.85 | +0.59% | 3,487,180 |
| Dec 24, 2018 | $6.37 | $6.90 | $6.35 | $6.81 | +4.93% | 2,980,629 |
| Dec 17, 2018 | $6.97 | $7.16 | $6.18 | $6.49 | -7.02% | 7,971,364 |
| Dec 10, 2018 | $6.69 | $7.19 | $6.29 | $6.98 | +4.33% | 6,354,604 |
| Dec 3, 2018 | $5.99 | $7.12 | $5.93 | $6.69 | +14.16% | 10,380,331 |
| Nov 26, 2018 | $5.61 | $5.92 | $5.47 | $5.86 | +5.59% | 3,721,396 |
| Nov 19, 2018 | $5.80 | $5.81 | $5.38 | $5.55 | -4.31% | 1,636,697 |
| Nov 12, 2018 | $5.81 | $6.00 | $5.41 | $5.80 | -0.51% | 4,181,028 |
| Nov 5, 2018 | $6.19 | $6.20 | $5.75 | $5.83 | -5.66% | 3,724,868 |
| Oct 29, 2018 | $6.18 | $6.27 | $5.63 | $6.18 | +0.41% | 6,875,495 |
| Oct 22, 2018 | $7.71 | $7.88 | $5.58 | $6.16 | -19.54% | 9,335,680 |
| Oct 15, 2018 | $7.65 | $8.15 | $7.55 | $7.65 | -0.65% | 3,764,363 |
| Oct 8, 2018 | $8.62 | $8.76 | $7.63 | $7.70 | -10.36% | 6,564,330 |
| Oct 1, 2018 | $8.06 | $8.90 | $7.91 | $8.59 | +7.37% | 10,259,420 |
| Sep 24, 2018 | $7.66 | $8.07 | $7.57 | $8.00 | +3.76% | 4,235,917 |
| Sep 17, 2018 | $7.44 | $7.77 | $7.35 | $7.71 | +3.49% | 3,634,024 |
| Sep 10, 2018 | $7.68 | $7.79 | $7.23 | $7.45 | -2.49% | 4,294,007 |
| Sep 4, 2018 | $8.20 | $8.33 | $7.61 | $7.64 | -6.72% | 5,930,544 |
| Aug 27, 2018 | $7.64 | $8.40 | $7.54 | $8.19 | +7.62% | 12,047,402 |
| Aug 20, 2018 | $7.58 | $7.73 | $7.28 | $7.61 | +0.79% | 3,232,574 |
| Aug 13, 2018 | $7.58 | $8.02 | $7.47 | $7.55 | -0.13% | 6,448,191 |
| Aug 6, 2018 | $7.49 | $7.86 | $7.35 | $7.56 | +0.27% | 8,587,269 |
| Jul 30, 2018 | $7.72 | $7.98 | $7.20 | $7.54 | -1.69% | 9,631,975 |
| Jul 23, 2018 | $6.66 | $7.89 | $6.55 | $7.67 | +14.65% | 11,765,197 |
| Jul 16, 2018 | $6.54 | $6.82 | $6.36 | $6.69 | +2.61% | 3,765,473 |
| Jul 9, 2018 | $6.45 | $6.89 | $6.34 | $6.52 | +1.87% | 3,368,204 |
| Jul 2, 2018 | $6.51 | $6.56 | $6.28 | $6.40 | -2.44% | 1,632,319 |
| Jun 25, 2018 | $6.45 | $6.66 | $6.16 | $6.56 | +1.23% | 4,968,811 |
| Jun 18, 2018 | $6.57 | $6.57 | $6.25 | $6.48 | -2.41% | 7,461,142 |
| Jun 11, 2018 | $6.00 | $6.69 | $6.00 | $6.64 | +9.93% | 6,062,945 |
| Jun 4, 2018 | $5.91 | $6.07 | $5.83 | $6.04 | +2.72% | 3,091,468 |
| May 29, 2018 | $5.46 | $5.93 | $5.40 | $5.88 | +6.91% | 2,769,259 |
| May 21, 2018 | $5.67 | $5.70 | $5.48 | $5.50 | -2.31% | 1,526,121 |
| May 14, 2018 | $5.42 | $5.69 | $5.39 | $5.63 | +4.65% | 2,387,211 |
| May 7, 2018 | $5.46 | $5.51 | $5.37 | $5.38 | -1.28% | 2,429,314 |
| Apr 30, 2018 | $5.59 | $5.61 | $5.29 | $5.45 | -2.68% | 7,549,689 |
| Apr 23, 2018 | $5.47 | $5.68 | $5.05 | $5.60 | +3.32% | 4,235,766 |
| Apr 16, 2018 | $5.62 | $5.68 | $5.42 | $5.42 | -3.04% | 3,258,501 |
| Apr 9, 2018 | $5.27 | $5.66 | $5.20 | $5.59 | +6.88% | 2,364,768 |
| Apr 2, 2018 | $5.57 | $5.59 | $5.20 | $5.23 | -6.10% | 3,018,834 |
| Mar 26, 2018 | $5.75 | $5.92 | $5.51 | $5.57 | -1.42% | 4,129,374 |
| Mar 19, 2018 | $6.15 | $6.24 | $5.64 | $5.65 | -8.28% | 3,553,447 |
| Mar 12, 2018 | $6.48 | $6.56 | $6.13 | $6.16 | -4.50% | 5,274,355 |
| Mar 5, 2018 | $6.02 | $6.53 | $5.81 | $6.45 | +7.32% | 4,342,058 |
| Feb 26, 2018 | $5.97 | $6.12 | $5.78 | $6.01 | +0.84% | 5,021,934 |
| Feb 20, 2018 | $5.50 | $5.97 | $5.49 | $5.96 | +8.17% | 6,522,513 |
| Feb 12, 2018 | $5.92 | $6.07 | $5.39 | $5.51 | -6.13% | 6,497,900 |
| Feb 5, 2018 | $6.26 | $6.36 | $5.60 | $5.87 | -6.83% | 10,249,204 |
| Jan 29, 2018 | $6.39 | $6.72 | $6.28 | $6.30 | -4.26% | 7,529,164 |
| Jan 22, 2018 | $6.46 | $6.59 | $6.26 | $6.58 | +1.23% | 9,685,793 |
| Jan 16, 2018 | $6.22 | $6.60 | $6.17 | $6.50 | +5.01% | 6,823,424 |
| Jan 8, 2018 | $6.02 | $6.24 | $5.93 | $6.19 | +2.82% | 4,562,739 |
| Jan 2, 2018 | $5.78 | $6.09 | $5.78 | $6.02 | +4.15% | 2,794,532 |
| Dec 26, 2017 | $5.68 | $5.89 | $5.65 | $5.78 | +0.87% | 1,813,693 |
| Dec 18, 2017 | $5.89 | $5.96 | $5.67 | $5.73 | -2.22% | 3,388,815 |
| Dec 11, 2017 | $5.69 | $5.93 | $5.61 | $5.86 | +3.35% | 4,510,713 |
| Dec 4, 2017 | $5.88 | $5.96 | $5.53 | $5.67 | -3.08% | 2,905,552 |
| Nov 27, 2017 | $6.03 | $6.53 | $5.69 | $5.85 | -7.87% | 5,341,866 |
| Nov 20, 2017 | $6.28 | $6.48 | $6.16 | $6.35 | +1.11% | 3,646,937 |
| Nov 13, 2017 | $6.41 | $6.60 | $6.10 | $6.28 | -2.64% | 7,203,288 |
| Nov 6, 2017 | $5.88 | $6.50 | $5.72 | $6.45 | +9.51% | 7,692,980 |
| Oct 30, 2017 | $5.86 | $6.01 | $5.69 | $5.89 | +0.68% | 4,383,218 |
| Oct 23, 2017 | $5.79 | $5.95 | $5.76 | $5.85 | +1.04% | 3,871,690 |
| Oct 16, 2017 | $5.57 | $5.93 | $5.45 | $5.79 | +3.58% | 12,578,717 |
| Oct 9, 2017 | $5.43 | $5.60 | $5.30 | $5.59 | +3.14% | 6,268,593 |
| Oct 2, 2017 | $5.25 | $5.61 | $5.14 | $5.42 | +4.03% | 6,651,626 |
| Sep 25, 2017 | $5.24 | $5.37 | $5.05 | $5.21 | -0.76% | 4,313,755 |
| Sep 18, 2017 | $5.48 | $5.53 | $5.16 | $5.25 | -3.85% | 7,041,395 |
| Sep 11, 2017 | $5.63 | $5.89 | $5.40 | $5.46 | -3.02% | 6,555,453 |
| Sep 5, 2017 | $5.66 | $5.80 | $5.59 | $5.63 | -0.71% | 1,289,894 |
| Aug 28, 2017 | $5.70 | $5.94 | $5.51 | $5.67 | -0.35% | 2,305,680 |
| Aug 21, 2017 | $5.85 | $5.85 | $5.59 | $5.69 | -2.23% | 1,690,812 |
| Aug 14, 2017 | $6.06 | $6.06 | $5.68 | $5.82 | -3.48% | 4,226,179 |
| Aug 7, 2017 | $6.64 | $6.79 | $5.89 | $6.03 | -9.05% | 3,129,294 |
| Jul 31, 2017 | $6.85 | $7.03 | $6.62 | $6.63 | -3.07% | 2,833,911 |
| Jul 24, 2017 | $6.72 | $6.97 | $6.71 | $6.84 | +1.79% | 3,468,431 |
| Jul 17, 2017 | $6.73 | $6.81 | $6.68 | $6.72 | -0.30% | 2,052,881 |
| Jul 10, 2017 | $6.56 | $6.75 | $6.51 | $6.74 | +2.59% | 2,680,799 |
| Jul 3, 2017 | $6.70 | $6.77 | $6.55 | $6.57 | -1.35% | 1,939,102 |
| Jun 26, 2017 | $6.66 | $6.77 | $6.57 | $6.66 | +0.15% | 1,526,618 |
| Jun 19, 2017 | $6.70 | $6.79 | $6.51 | $6.65 | -0.30% | 1,742,578 |
| Jun 12, 2017 | $6.81 | $6.98 | $6.66 | $6.67 | -2.77% | 2,965,212 |
| Jun 5, 2017 | $7.04 | $7.10 | $6.71 | $6.86 | -2.42% | 3,617,371 |
| May 30, 2017 | $6.94 | $7.03 | $6.93 | $7.03 | +0.43% | 1,996,603 |
| May 22, 2017 | $6.98 | $7.08 | $6.92 | $7.00 | +0.14% | 2,434,993 |
| May 15, 2017 | $6.90 | $7.08 | $6.85 | $6.99 | +1.30% | 4,535,622 |
| May 8, 2017 | $6.69 | $7.09 | $6.60 | $6.90 | +3.14% | 4,523,916 |
| May 1, 2017 | $6.82 | $6.89 | $6.66 | $6.69 | -2.48% | 1,778,798 |
| Apr 24, 2017 | $6.92 | $6.96 | $6.78 | $6.86 | +0.15% | 2,276,028 |
| Apr 17, 2017 | $6.81 | $6.87 | $6.66 | $6.85 | +1.03% | 2,816,620 |
| Apr 10, 2017 | $6.91 | $6.96 | $6.76 | $6.78 | -1.74% | 2,139,698 |
| Apr 3, 2017 | $6.94 | $7.01 | $6.85 | $6.90 | -0.29% | 3,399,124 |
| Mar 27, 2017 | $7.03 | $7.05 | $6.85 | $6.92 | -1.70% | 3,513,864 |
| Mar 20, 2017 | $7.05 | $7.55 | $6.95 | $7.04 | -0.14% | 3,599,348 |
| Mar 13, 2017 | $6.95 | $7.08 | $6.92 | $7.05 | +1.44% | 4,616,271 |
| Mar 6, 2017 | $7.07 | $7.09 | $6.78 | $6.95 | -1.70% | 4,186,390 |
| Feb 27, 2017 | $6.99 | $7.18 | $6.96 | $7.07 | +1.14% | 4,723,002 |
| Feb 21, 2017 | $6.86 | $7.04 | $6.86 | $6.99 | +1.45% | 2,284,532 |
| Feb 13, 2017 | $6.90 | $7.04 | $6.76 | $6.89 | +0.58% | 3,700,131 |
| Feb 6, 2017 | $7.20 | $7.21 | $6.81 | $6.85 | -6.80% | 9,500,247 |
| Jan 30, 2017 | $7.25 | $7.35 | $7.11 | $7.35 | +0.96% | 2,882,749 |
| Jan 23, 2017 | $7.10 | $7.32 | $6.93 | $7.28 | +2.25% | 7,114,562 |
| Jan 17, 2017 | $7.21 | $7.26 | $7.10 | $7.12 | -1.66% | 3,258,625 |
| Jan 9, 2017 | $7.17 | $7.33 | $7.11 | $7.24 | +0.56% | 3,386,659 |
| Jan 3, 2017 | $7.39 | $7.42 | $7.18 | $7.20 | -2.17% | 2,945,932 |
| Dec 27, 2016 | $7.25 | $7.36 | $7.19 | $7.36 | +1.66% | 2,637,983 |
| Dec 19, 2016 | $7.13 | $7.32 | $7.03 | $7.24 | +1.83% | 2,621,706 |
| Dec 12, 2016 | $6.98 | $7.18 | $6.92 | $7.11 | +1.28% | 5,485,991 |
| Dec 5, 2016 | $6.91 | $7.10 | $6.72 | $7.02 | +1.15% | 8,358,035 |
| Nov 28, 2016 | $7.20 | $7.27 | $6.80 | $6.94 | -4.28% | 12,702,387 |
| Nov 21, 2016 | $7.70 | $7.70 | $7.20 | $7.25 | -3.85% | 10,579,630 |
| Nov 14, 2016 | $7.74 | $7.85 | $7.46 | $7.54 | – | 14,813,886 |
Seasonality
LSCC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.5% | 13.8% | -2.3% | 1.8% | 5.3% | 4.6% | 6.1% | 0.1% | -0.1% | -4.5% | 9.7% | 4.5% |
| Months up | 5 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 9.4% | 18.8% | -3.0% | 31.8% | 20.3% | 4.0% | -18.8% | -7.2% | 8.9% | -26.0% | ||
| 2025 | 0.7% | 9.3% | -15.9% | -6.7% | -8.2% | 9.0% | 1.7% | 33.2% | 10.5% | -0.5% | -3.8% | 4.8% |
| 2024 | -11.8% | 25.9% | 2.1% | -12.3% | 8.2% | -21.9% | -8.6% | -10.6% | 12.1% | -4.5% | 12.0% | -0.2% |
| 2023 | 16.8% | 12.1% | 12.4% | -16.5% | 2.0% | 18.2% | -5.3% | 6.9% | -11.6% | -35.3% | 5.3% | 17.8% |
| 2022 | -28.3% | 13.4% | -2.7% | -21.2% | 8.3% | -6.8% | 26.8% | -12.4% | -8.7% | -1.4% | 50.1% | -10.9% |
| 2021 | -12.5% | 20.0% | -6.4% | 11.8% | 5.5% | 5.9% | 1.0% | 9.5% | 4.1% | 7.4% | 9.3% | 1.5% |
| 2020 | -2.8% | -3.5% | -0.7% | 26.3% | 10.5% | 14.2% | 9.5% | -8.0% | 1.3% | 20.5% | 19.9% | 9.5% |
| 2019 | 12.7% | 51.3% | 1.1% | 8.5% | -1.2% | 14.0% | 32.6% | 1.8% | -7.1% | 7.1% | -3.6% | 1.3% |
| 2018 | 12.6% | -7.7% | -7.3% | -2.7% | 6.1% | 14.1% | 17.2% | 6.5% | -2.3% | -24.9% | -2.5% | 18.1% |
| 2017 | -2.3% | -1.7% | -2.1% | -0.9% | 1.3% | -4.2% | 4.5% | -18.8% | -7.8% | 12.3% | 0.3% | -1.5% |