LTC Properties Inc (LTC) stock
LTCNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 19/304% below fair value
$44.75+0.43 (+0.97%)
Close on Oct 30, 2026Market cap $2.41BP/E 16.4Yield 5.09%
Price history
LTC Properties share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$44.75
+0.97% on the day
52-week range
$33.64 – $45.79
-2.3% from the high
Change over 52 weeks
+27.4%
From $35.12 on Oct 30, 2025
Average volume
590,500
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $43.76 | $45.79 | $41.76 | $44.75 | +2.29% | 3,454,845 |
| Oct 19, 2026 | $43.70 | $43.82 | $42.17 | $43.75 | +0.16% | 2,504,202 |
| Oct 12, 2026 | $42.57 | $44.30 | $42.20 | $43.68 | +2.87% | 2,784,061 |
| Oct 5, 2026 | $43.01 | $43.21 | $41.38 | $42.46 | -1.26% | 3,225,999 |
| Sep 28, 2026 | $43.00 | $43.55 | $42.08 | $43.00 | +0.14% | 3,239,905 |
| Sep 21, 2026 | $42.47 | $43.49 | $42.06 | $42.94 | +0.89% | 3,033,097 |
| Sep 14, 2026 | $42.48 | $43.60 | $42.13 | $42.56 | +0.69% | 4,182,034 |
| Sep 8, 2026 | $41.11 | $43.16 | $40.82 | $42.27 | +2.57% | 2,473,527 |
| Aug 31, 2026 | $40.49 | $42.09 | $40.17 | $41.21 | +1.45% | 2,355,583 |
| Aug 24, 2026 | $40.40 | $41.15 | $40.03 | $40.62 | +0.87% | 1,597,154 |
| Aug 17, 2026 | $40.08 | $40.97 | $39.82 | $40.27 | +0.12% | 3,269,380 |
| Aug 10, 2026 | $39.81 | $40.67 | $37.72 | $40.22 | +0.93% | 2,599,163 |
| Aug 3, 2026 | $40.15 | $40.40 | $37.87 | $39.85 | -0.97% | 2,796,990 |
| Jul 27, 2026 | $42.08 | $42.46 | $39.70 | $40.24 | -4.60% | 2,162,887 |
| Jul 20, 2026 | $41.77 | $43.00 | $41.20 | $42.18 | +1.03% | 2,586,552 |
| Jul 13, 2026 | $39.14 | $42.74 | $39.05 | $41.75 | +7.44% | 4,739,990 |
| Jul 6, 2026 | $39.08 | $39.73 | $38.72 | $38.86 | -1.07% | 2,351,946 |
| Jun 29, 2026 | $38.45 | $39.36 | $37.89 | $39.28 | +2.13% | 1,681,838 |
| Jun 22, 2026 | $36.03 | $38.90 | $36.00 | $38.46 | +5.75% | 3,558,769 |
| Jun 15, 2026 | $36.79 | $37.09 | $35.89 | $36.37 | -1.25% | 3,011,232 |
| Jun 8, 2026 | $35.77 | $37.78 | $35.50 | $36.83 | +2.16% | 2,919,835 |
| Jun 1, 2026 | $37.30 | $37.44 | $34.53 | $36.05 | -3.64% | 2,842,442 |
| May 26, 2026 | $38.59 | $38.90 | $37.23 | $37.41 | -2.78% | 1,756,672 |
| May 18, 2026 | $38.08 | $39.07 | $37.98 | $38.48 | +1.50% | 1,981,901 |
| May 11, 2026 | $39.18 | $39.41 | $37.86 | $37.91 | -3.09% | 2,023,197 |
| May 4, 2026 | $38.25 | $39.47 | $37.78 | $39.12 | +1.61% | 1,801,725 |
| Apr 27, 2026 | $38.34 | $38.84 | $37.90 | $38.50 | +0.68% | 1,561,256 |
| Apr 20, 2026 | $39.90 | $39.98 | $37.25 | $38.24 | -3.90% | 1,615,781 |
| Apr 13, 2026 | $39.94 | $40.11 | $38.84 | $39.79 | -0.38% | 1,776,278 |
| Apr 6, 2026 | $38.19 | $40.12 | $38.05 | $39.94 | +3.98% | 1,581,844 |
| Mar 30, 2026 | $37.58 | $38.41 | $37.00 | $38.41 | +3.14% | 1,454,682 |
| Mar 23, 2026 | $36.69 | $37.82 | $36.22 | $37.24 | +1.92% | 2,214,711 |
| Mar 16, 2026 | $39.31 | $39.52 | $36.46 | $36.54 | -6.55% | 2,496,211 |
| Mar 9, 2026 | $38.34 | $39.55 | $37.90 | $39.10 | +1.82% | 1,588,667 |
| Mar 2, 2026 | $39.67 | $40.12 | $37.68 | $38.40 | -3.23% | 1,962,101 |
| Feb 23, 2026 | $38.98 | $40.80 | $38.48 | $39.68 | +1.95% | 2,775,155 |
| Feb 17, 2026 | $39.55 | $39.95 | $38.56 | $38.92 | -1.19% | 1,256,373 |
| Feb 9, 2026 | $37.27 | $40.05 | $36.82 | $39.39 | +5.35% | 1,923,770 |
| Feb 2, 2026 | $36.50 | $38.18 | $35.71 | $37.39 | +2.52% | 2,295,707 |
| Jan 26, 2026 | $36.79 | $36.88 | $35.25 | $36.47 | -0.14% | 2,040,082 |
| Jan 20, 2026 | $36.63 | $37.95 | $36.11 | $36.52 | -1.08% | 2,107,911 |
| Jan 12, 2026 | $35.52 | $37.00 | $35.22 | $36.92 | +4.06% | 2,080,158 |
| Jan 5, 2026 | $34.70 | $35.94 | $34.20 | $35.48 | +2.40% | 2,233,055 |
| Dec 29, 2025 | $34.34 | $34.72 | $33.86 | $34.65 | +1.40% | 1,541,284 |
| Dec 22, 2025 | $34.11 | $34.46 | $33.64 | $34.17 | -0.09% | 1,150,515 |
| Dec 15, 2025 | $34.82 | $35.28 | $34.09 | $34.20 | -1.41% | 2,400,013 |
| Dec 8, 2025 | $35.18 | $35.68 | $34.28 | $34.69 | -1.39% | 1,813,555 |
| Dec 1, 2025 | $36.24 | $36.46 | $35.04 | $35.18 | -3.59% | 1,667,057 |
| Nov 24, 2025 | $36.00 | $36.92 | $35.75 | $36.49 | +1.45% | 1,903,400 |
| Nov 17, 2025 | $36.15 | $36.62 | $35.50 | $35.97 | -0.28% | 2,225,307 |
| Nov 10, 2025 | $36.06 | $36.50 | $35.54 | $36.07 | +0.53% | 1,919,796 |
| Nov 3, 2025 | $34.96 | $36.45 | $34.80 | $35.88 | +2.28% | 2,303,432 |
| Oct 27, 2025 | $35.44 | $35.72 | $34.45 | $35.08 | -0.74% | 1,903,834 |
| Oct 20, 2025 | $35.31 | $35.62 | $34.92 | $35.34 | +0.34% | 1,515,750 |
| Oct 13, 2025 | $34.20 | $35.24 | $33.77 | $35.22 | +2.74% | 1,618,459 |
| Oct 6, 2025 | $35.90 | $36.15 | $34.16 | $34.28 | -4.78% | 1,718,297 |
| Sep 29, 2025 | $36.49 | $37.25 | $36.00 | $36.00 | -1.67% | 1,949,369 |
| Sep 22, 2025 | $35.50 | $36.66 | $35.10 | $36.61 | +2.23% | 2,883,111 |
| Sep 15, 2025 | $36.30 | $36.47 | $35.34 | $35.81 | -1.13% | 1,958,050 |
| Sep 8, 2025 | $36.35 | $36.84 | $36.21 | $36.22 | -1.09% | 1,181,898 |
| Sep 2, 2025 | $36.45 | $36.69 | $36.04 | $36.62 | +0.33% | 1,108,406 |
| Aug 25, 2025 | $36.76 | $36.95 | $35.81 | $36.50 | -0.82% | 1,592,829 |
| Aug 18, 2025 | $35.62 | $37.19 | $35.44 | $36.80 | +3.60% | 1,996,255 |
| Aug 11, 2025 | $35.88 | $36.14 | $35.30 | $35.52 | -0.87% | 1,809,402 |
| Aug 4, 2025 | $34.32 | $36.00 | $34.19 | $35.83 | +4.49% | 2,165,819 |
| Jul 28, 2025 | $35.47 | $35.59 | $33.89 | $34.29 | -3.30% | 2,154,872 |
| Jul 21, 2025 | $35.15 | $35.74 | $35.00 | $35.46 | +1.26% | 1,516,148 |
| Jul 14, 2025 | $35.42 | $35.84 | $34.73 | $35.02 | -0.82% | 2,054,809 |
| Jul 7, 2025 | $35.38 | $35.81 | $34.75 | $35.31 | -0.06% | 2,235,658 |
| Jun 30, 2025 | $34.55 | $35.49 | $34.20 | $35.33 | +2.38% | 1,213,715 |
| Jun 23, 2025 | $35.00 | $35.58 | $34.44 | $34.51 | -1.32% | 1,780,532 |
| Jun 16, 2025 | $35.16 | $35.50 | $34.62 | $34.97 | -0.37% | 1,356,281 |
| Jun 9, 2025 | $34.85 | $35.76 | $34.53 | $35.10 | +0.49% | 1,579,408 |
| Jun 2, 2025 | $35.25 | $35.75 | $34.55 | $34.93 | -1.30% | 1,326,429 |
| May 26, 2025 | $34.85 | $35.86 | $34.78 | $35.39 | +0.31% | 1,558,847 |
| May 19, 2025 | $35.97 | $36.20 | $34.76 | $35.28 | -1.97% | 1,493,566 |
| May 12, 2025 | $36.10 | $36.40 | $34.75 | $35.99 | +0.25% | 1,657,477 |
| May 5, 2025 | $35.38 | $36.99 | $34.11 | $35.90 | +1.84% | 2,112,872 |
| Apr 28, 2025 | $35.40 | $36.00 | $35.04 | $35.25 | -0.45% | 1,564,519 |
| Apr 21, 2025 | $35.53 | $36.39 | $34.95 | $35.41 | -0.95% | 1,363,131 |
| Apr 14, 2025 | $34.22 | $35.83 | $34.11 | $35.75 | +4.93% | 1,228,453 |
| Apr 7, 2025 | $33.85 | $34.92 | $31.70 | $34.07 | -1.79% | 2,134,307 |
| Mar 31, 2025 | $35.30 | $36.11 | $34.50 | $34.69 | -1.59% | 1,791,868 |
| Mar 24, 2025 | $34.86 | $35.30 | $34.53 | $35.25 | +1.82% | 1,101,369 |
| Mar 17, 2025 | $35.80 | $36.21 | $34.40 | $34.62 | -3.73% | 2,345,235 |
| Mar 10, 2025 | $36.02 | $36.77 | $34.91 | $35.96 | -0.36% | 1,468,237 |
| Mar 3, 2025 | $34.84 | $36.33 | $34.76 | $36.09 | +3.44% | 2,132,441 |
| Feb 24, 2025 | $34.40 | $35.05 | $33.78 | $34.89 | +1.31% | 2,188,492 |
| Feb 18, 2025 | $34.34 | $35.12 | $34.08 | $34.44 | +0.06% | 1,182,770 |
| Feb 10, 2025 | $33.97 | $34.69 | $33.36 | $34.42 | +1.32% | 1,477,641 |
| Feb 3, 2025 | $34.15 | $34.94 | $33.92 | $33.97 | -1.25% | 1,950,543 |
| Jan 27, 2025 | $34.50 | $35.30 | $33.57 | $34.40 | +0.06% | 1,985,968 |
| Jan 21, 2025 | $35.19 | $35.59 | $33.87 | $34.38 | -1.57% | 1,183,373 |
| Jan 13, 2025 | $33.32 | $35.20 | $33.27 | $34.93 | +4.27% | 1,475,515 |
| Jan 6, 2025 | $34.15 | $34.35 | $32.94 | $33.50 | -2.25% | 1,342,243 |
| Dec 30, 2024 | $34.39 | $34.81 | $33.91 | $34.27 | -0.44% | 1,153,611 |
| Dec 23, 2024 | $35.00 | $35.00 | $34.27 | $34.42 | -1.88% | 1,025,076 |
| Dec 16, 2024 | $37.06 | $37.22 | $34.45 | $35.08 | -5.57% | 2,944,697 |
| Dec 9, 2024 | $37.76 | $38.06 | $36.67 | $37.15 | -1.54% | 1,132,720 |
| Dec 2, 2024 | $38.56 | $38.69 | $37.45 | $37.73 | -2.23% | 1,034,569 |
| Nov 25, 2024 | $38.85 | $39.40 | $38.43 | $38.59 | -0.72% | 1,197,331 |
| Nov 18, 2024 | $38.19 | $39.15 | $37.62 | $38.87 | +1.75% | 1,145,900 |
| Nov 11, 2024 | $39.30 | $39.89 | $37.80 | $38.20 | -2.75% | 1,591,860 |
| Nov 4, 2024 | $37.41 | $39.67 | $37.39 | $39.28 | +5.31% | 1,602,041 |
| Oct 28, 2024 | $35.68 | $39.64 | $35.66 | $37.30 | +5.13% | 1,825,094 |
| Oct 21, 2024 | $36.23 | $36.35 | $35.46 | $35.48 | -1.74% | 1,110,103 |
| Oct 14, 2024 | $35.64 | $36.65 | $35.56 | $36.11 | +1.49% | 1,419,327 |
| Oct 7, 2024 | $35.80 | $36.38 | $35.25 | $35.58 | -0.73% | 1,389,082 |
| Sep 30, 2024 | $36.62 | $36.93 | $35.56 | $35.84 | -2.13% | 1,131,197 |
| Sep 23, 2024 | $36.17 | $37.23 | $36.03 | $36.62 | +1.72% | 1,199,426 |
| Sep 16, 2024 | $37.70 | $38.11 | $35.81 | $36.00 | -4.48% | 2,019,684 |
| Sep 9, 2024 | $36.53 | $37.73 | $36.36 | $37.69 | +2.78% | 979,782 |
| Sep 3, 2024 | $36.50 | $36.99 | $36.05 | $36.67 | -0.16% | 929,753 |
| Aug 26, 2024 | $36.34 | $36.96 | $36.06 | $36.73 | +1.60% | 1,900,329 |
| Aug 19, 2024 | $35.85 | $36.32 | $35.32 | $36.15 | +1.26% | 1,355,977 |
| Aug 12, 2024 | $36.06 | $36.16 | $35.65 | $35.70 | -0.78% | 1,247,103 |
| Aug 5, 2024 | $35.10 | $36.45 | $35.05 | $35.98 | -0.06% | 1,273,556 |
| Jul 29, 2024 | $38.10 | $38.15 | $35.12 | $36.00 | -5.64% | 2,285,178 |
| Jul 22, 2024 | $36.57 | $38.28 | $36.51 | $38.15 | +4.06% | 1,608,495 |
| Jul 15, 2024 | $35.73 | $37.14 | $35.66 | $36.66 | +3.06% | 1,392,470 |
| Jul 8, 2024 | $34.65 | $35.80 | $34.00 | $35.57 | +3.04% | 1,594,607 |
| Jul 1, 2024 | $34.39 | $34.56 | $34.04 | $34.52 | +0.06% | 709,721 |
| Jun 24, 2024 | $33.93 | $34.57 | $33.12 | $34.50 | +1.77% | 1,796,901 |
| Jun 17, 2024 | $33.55 | $34.04 | $33.37 | $33.90 | +0.71% | 1,285,766 |
| Jun 10, 2024 | $33.80 | $34.36 | $33.34 | $33.66 | -0.85% | 1,353,930 |
| Jun 3, 2024 | $34.45 | $34.88 | $33.92 | $33.95 | -1.31% | 1,094,941 |
| May 28, 2024 | $34.33 | $34.54 | $33.49 | $34.40 | +0.20% | 959,594 |
| May 20, 2024 | $34.75 | $35.24 | $34.14 | $34.33 | -1.24% | 862,393 |
| May 13, 2024 | $34.26 | $34.94 | $34.12 | $34.76 | +2.06% | 946,920 |
| May 6, 2024 | $33.45 | $34.20 | $33.26 | $34.06 | +1.82% | 1,112,828 |
| Apr 29, 2024 | $32.64 | $33.94 | $32.46 | $33.45 | +2.73% | 1,753,209 |
| Apr 22, 2024 | $31.84 | $32.66 | $31.70 | $32.56 | +2.39% | 947,438 |
| Apr 15, 2024 | $31.75 | $31.89 | $31.24 | $31.80 | +0.57% | 1,100,076 |
| Apr 8, 2024 | $31.96 | $32.73 | $31.14 | $31.62 | -0.91% | 1,705,622 |
| Apr 1, 2024 | $32.62 | $32.62 | $31.36 | $31.91 | -1.85% | 1,487,206 |
| Mar 25, 2024 | $32.62 | $32.76 | $32.17 | $32.51 | -0.18% | 1,696,658 |
| Mar 18, 2024 | $32.23 | $33.06 | $31.99 | $32.57 | +1.18% | 1,294,707 |
| Mar 11, 2024 | $32.31 | $32.57 | $31.75 | $32.19 | -0.22% | 1,402,264 |
| Mar 4, 2024 | $31.46 | $32.27 | $31.28 | $32.26 | +2.54% | 1,267,546 |
| Feb 26, 2024 | $31.73 | $31.94 | $31.25 | $31.46 | -1.19% | 1,751,924 |
| Feb 20, 2024 | $31.23 | $32.34 | $31.20 | $31.84 | +1.05% | 1,061,016 |
| Feb 12, 2024 | $31.10 | $31.66 | $30.35 | $31.51 | +1.55% | 1,854,614 |
| Feb 5, 2024 | $30.77 | $31.03 | $30.30 | $31.03 | +0.26% | 1,356,912 |
| Jan 29, 2024 | $31.96 | $32.23 | $30.66 | $30.95 | -3.25% | 1,517,727 |
| Jan 22, 2024 | $31.95 | $32.19 | $31.43 | $31.99 | -0.19% | 1,138,551 |
| Jan 16, 2024 | $32.85 | $33.15 | $31.41 | $32.05 | -2.73% | 1,287,691 |
| Jan 8, 2024 | $31.85 | $32.96 | $31.77 | $32.95 | +3.71% | 1,203,946 |
| Jan 2, 2024 | $32.01 | $32.41 | $31.74 | $31.77 | -1.09% | 1,250,559 |
| Dec 26, 2023 | $32.56 | $32.78 | $32.11 | $32.12 | -1.29% | 875,060 |
| Dec 18, 2023 | $33.45 | $33.49 | $32.43 | $32.54 | -2.52% | 1,676,662 |
| Dec 11, 2023 | $33.15 | $34.47 | $33.06 | $33.38 | +0.82% | 2,162,860 |
| Dec 4, 2023 | $32.95 | $33.67 | $32.95 | $33.11 | -0.12% | 1,084,975 |
| Nov 27, 2023 | $32.44 | $33.20 | $32.21 | $33.15 | +1.91% | 1,417,432 |
| Nov 20, 2023 | $32.69 | $32.89 | $32.23 | $32.53 | -0.49% | 521,631 |
| Nov 13, 2023 | $31.45 | $33.30 | $31.39 | $32.69 | +3.45% | 1,221,103 |
| Nov 6, 2023 | $32.10 | $32.24 | $31.22 | $31.60 | -2.05% | 1,016,435 |
| Oct 30, 2023 | $30.85 | $32.86 | $30.85 | $32.26 | +5.25% | 1,244,326 |
| Oct 23, 2023 | $31.26 | $31.60 | $30.50 | $30.65 | -2.64% | 878,170 |
| Oct 16, 2023 | $32.46 | $32.97 | $31.46 | $31.48 | -2.60% | 1,176,528 |
| Oct 9, 2023 | $31.70 | $32.78 | $31.70 | $32.32 | +1.89% | 910,759 |
| Oct 2, 2023 | $32.01 | $32.25 | $30.92 | $31.72 | -1.28% | 1,396,182 |
| Sep 25, 2023 | $31.39 | $32.46 | $30.73 | $32.13 | +2.26% | 1,186,301 |
| Sep 18, 2023 | $31.97 | $32.20 | $31.41 | $31.42 | -1.41% | 1,100,421 |
| Sep 11, 2023 | $32.35 | $32.45 | $31.80 | $31.87 | -0.34% | 2,078,431 |
| Sep 5, 2023 | $32.65 | $32.77 | $31.60 | $31.98 | -2.74% | 957,301 |
| Aug 28, 2023 | $32.07 | $33.25 | $32.05 | $32.88 | +2.43% | 1,014,867 |
| Aug 21, 2023 | $31.79 | $32.38 | $31.40 | $32.10 | +0.78% | 803,559 |
| Aug 14, 2023 | $33.60 | $33.68 | $31.71 | $31.85 | -5.60% | 922,642 |
| Aug 7, 2023 | $33.74 | $34.79 | $33.55 | $33.74 | +0.06% | 809,770 |
| Jul 31, 2023 | $34.40 | $34.58 | $32.89 | $33.72 | -1.95% | 1,452,816 |
| Jul 24, 2023 | $35.12 | $35.72 | $34.10 | $34.39 | -1.74% | 1,233,536 |
| Jul 17, 2023 | $34.27 | $35.19 | $33.90 | $35.00 | +2.34% | 1,146,961 |
| Jul 10, 2023 | $32.90 | $34.44 | $32.79 | $34.20 | +3.95% | 961,305 |
| Jul 3, 2023 | $33.09 | $33.86 | $32.33 | $32.90 | -0.36% | 773,061 |
| Jun 26, 2023 | $32.33 | $33.83 | $32.33 | $33.02 | +2.20% | 1,163,620 |
| Jun 20, 2023 | $34.10 | $34.12 | $32.12 | $32.31 | -5.03% | 1,032,144 |
| Jun 12, 2023 | $33.58 | $34.46 | $33.32 | $34.02 | +1.55% | 1,101,573 |
| Jun 5, 2023 | $32.85 | $34.15 | $32.45 | $33.50 | +1.55% | 808,208 |
| May 30, 2023 | $31.26 | $33.09 | $31.26 | $32.99 | +5.67% | 1,022,115 |
| May 22, 2023 | $32.36 | $33.00 | $30.87 | $31.22 | -3.94% | 1,010,352 |
| May 15, 2023 | $33.80 | $33.91 | $32.25 | $32.50 | -3.45% | 907,259 |
| May 8, 2023 | $33.48 | $33.91 | $33.01 | $33.66 | +0.54% | 729,292 |
| May 1, 2023 | $33.62 | $34.24 | $32.26 | $33.48 | +0.09% | 1,388,205 |
| Apr 24, 2023 | $34.35 | $34.44 | $33.23 | $33.45 | -2.51% | 1,072,155 |
| Apr 17, 2023 | $34.50 | $35.04 | $33.75 | $34.31 | -0.49% | 884,576 |
| Apr 10, 2023 | $33.98 | $35.39 | $33.87 | $34.48 | +1.35% | 1,091,297 |
| Apr 3, 2023 | $34.90 | $35.12 | $32.83 | $34.02 | -3.16% | 1,201,451 |
| Mar 27, 2023 | $33.41 | $35.16 | $33.17 | $35.13 | +6.07% | 1,181,800 |
| Mar 20, 2023 | $33.56 | $34.22 | $31.90 | $33.12 | -0.24% | 1,377,937 |
| Mar 13, 2023 | $33.60 | $34.83 | $33.07 | $33.20 | -1.72% | 1,722,612 |
| Mar 6, 2023 | $35.48 | $35.55 | $33.50 | $33.78 | -4.58% | 1,246,749 |
| Feb 27, 2023 | $37.12 | $37.41 | $34.63 | $35.40 | -3.99% | 1,443,158 |
| Feb 21, 2023 | $37.76 | $37.85 | $36.36 | $36.87 | -2.97% | 1,277,695 |
| Feb 13, 2023 | $37.30 | $38.10 | $36.50 | $38.00 | +1.88% | 1,294,039 |
| Feb 6, 2023 | $38.16 | $38.20 | $36.57 | $37.30 | -2.64% | 1,471,342 |
| Jan 30, 2023 | $37.94 | $38.94 | $37.55 | $38.31 | +0.71% | 2,000,811 |
| Jan 23, 2023 | $37.09 | $38.24 | $36.34 | $38.04 | +2.51% | 2,004,766 |
| Jan 17, 2023 | $37.33 | $38.26 | $36.51 | $37.11 | -0.32% | 1,481,547 |
| Jan 9, 2023 | $36.02 | $37.71 | $35.49 | $37.23 | +3.42% | 1,022,501 |
| Jan 3, 2023 | $35.80 | $36.69 | $35.13 | $36.00 | +1.32% | 1,279,339 |
| Dec 27, 2022 | $36.01 | $36.25 | $35.09 | $35.53 | -1.31% | 831,486 |
| Dec 19, 2022 | $37.16 | $37.63 | $35.39 | $36.00 | -2.86% | 1,313,392 |
| Dec 12, 2022 | $38.68 | $39.94 | $36.58 | $37.06 | -3.99% | 2,818,276 |
| Dec 5, 2022 | $39.33 | $39.66 | $38.47 | $38.60 | -2.87% | 1,131,963 |
| Nov 28, 2022 | $38.73 | $40.03 | $38.00 | $39.74 | +2.82% | 1,636,969 |
| Nov 21, 2022 | $38.75 | $39.35 | $38.45 | $38.65 | -0.77% | 725,184 |
| Nov 14, 2022 | $40.17 | $40.17 | $38.01 | $38.95 | -3.57% | 1,121,057 |
| Nov 7, 2022 | $39.03 | $40.52 | $37.90 | $40.39 | +3.75% | 1,436,979 |
| Oct 31, 2022 | $39.00 | $39.56 | $37.12 | $38.93 | -0.64% | 1,345,399 |
| Oct 24, 2022 | $38.35 | $40.00 | $37.79 | $39.18 | +2.94% | 964,003 |
| Oct 17, 2022 | $37.21 | $38.59 | $37.16 | $38.06 | +3.59% | 854,012 |
| Oct 10, 2022 | $36.49 | $37.58 | $35.68 | $36.74 | +1.38% | 1,070,930 |
| Oct 3, 2022 | $37.50 | $38.57 | $35.91 | $36.24 | -3.23% | 1,153,543 |
| Sep 26, 2022 | $38.38 | $38.38 | $35.52 | $37.45 | -2.75% | 1,533,759 |
| Sep 19, 2022 | $41.72 | $42.19 | $38.17 | $38.51 | -8.66% | 1,570,826 |
| Sep 12, 2022 | $44.60 | $45.08 | $41.44 | $42.16 | -4.83% | 1,576,389 |
| Sep 6, 2022 | $43.99 | $44.56 | $43.33 | $44.30 | +1.21% | 666,516 |
| Aug 29, 2022 | $44.58 | $45.32 | $43.66 | $43.77 | -2.23% | 1,335,814 |
| Aug 22, 2022 | $44.60 | $45.49 | $43.64 | $44.77 | -0.40% | 1,080,521 |
| Aug 15, 2022 | $44.41 | $45.35 | $43.76 | $44.95 | +1.22% | 1,138,351 |
| Aug 8, 2022 | $41.81 | $44.52 | $41.81 | $44.41 | +6.22% | 1,274,387 |
| Aug 1, 2022 | $42.50 | $43.65 | $41.18 | $41.81 | -0.21% | 1,531,557 |
| Jul 25, 2022 | $39.61 | $42.69 | $39.50 | $41.90 | +6.18% | 1,354,449 |
| Jul 18, 2022 | $39.92 | $40.24 | $37.96 | $39.46 | -1.00% | 954,809 |
| Jul 11, 2022 | $38.54 | $40.17 | $38.32 | $39.86 | +3.91% | 1,072,592 |
| Jul 5, 2022 | $39.03 | $39.03 | $37.72 | $38.36 | -1.18% | 909,298 |
| Jun 27, 2022 | $38.92 | $39.30 | $38.14 | $38.82 | -0.23% | 1,139,032 |
| Jun 21, 2022 | $37.72 | $39.05 | $37.22 | $38.91 | +4.65% | 1,279,448 |
| Jun 13, 2022 | $37.92 | $38.24 | $35.36 | $37.18 | -3.63% | 1,544,223 |
| Jun 6, 2022 | $38.54 | $39.35 | $37.86 | $38.58 | +1.18% | 1,113,345 |
| May 31, 2022 | $38.61 | $38.97 | $37.72 | $38.13 | -1.45% | 1,100,603 |
| May 23, 2022 | $37.28 | $38.83 | $36.70 | $38.69 | +3.78% | 1,662,349 |
| May 16, 2022 | $35.83 | $38.45 | $35.70 | $37.28 | +4.05% | 2,162,036 |
| May 9, 2022 | $34.88 | $35.94 | $33.94 | $35.83 | +1.91% | 1,517,750 |
| May 2, 2022 | $33.33 | $35.50 | $32.23 | $35.16 | +6.55% | 1,399,035 |
| Apr 25, 2022 | $36.09 | $36.36 | $32.98 | $33.00 | -8.71% | 1,833,355 |
| Apr 18, 2022 | $36.60 | $37.00 | $35.75 | $36.15 | -1.71% | 1,143,434 |
| Apr 11, 2022 | $37.20 | $37.70 | $36.26 | $36.78 | -0.94% | 941,336 |
| Apr 4, 2022 | $38.92 | $39.00 | $36.40 | $37.13 | -5.35% | 1,507,565 |
| Mar 28, 2022 | $37.32 | $39.56 | $37.08 | $39.23 | +5.09% | 1,380,737 |
| Mar 21, 2022 | $36.84 | $37.56 | $36.51 | $37.33 | +1.99% | 1,220,312 |
| Mar 14, 2022 | $36.30 | $37.03 | $35.18 | $36.60 | +2.23% | 1,808,513 |
| Mar 7, 2022 | $34.50 | $35.93 | $34.44 | $35.80 | +2.52% | 1,105,507 |
| Feb 28, 2022 | $33.63 | $35.01 | $32.85 | $34.92 | +2.86% | 1,323,756 |
| Feb 22, 2022 | $33.89 | $34.62 | $32.25 | $33.95 | +0.09% | 1,166,982 |
| Feb 14, 2022 | $34.03 | $34.54 | $33.05 | $33.92 | -0.24% | 1,387,530 |
| Feb 7, 2022 | $33.50 | $34.43 | $33.35 | $34.00 | +1.55% | 1,628,413 |
| Jan 31, 2022 | $35.43 | $36.19 | $33.05 | $33.48 | -5.61% | 2,314,437 |
| Jan 24, 2022 | $35.05 | $36.59 | $34.20 | $35.47 | +0.20% | 1,910,668 |
| Jan 18, 2022 | $36.76 | $36.94 | $34.84 | $35.40 | -3.54% | 1,337,653 |
| Jan 10, 2022 | $35.83 | $36.71 | $34.76 | $36.70 | +2.54% | 1,935,133 |
| Jan 3, 2022 | $34.27 | $36.04 | $34.14 | $35.79 | +4.83% | 1,643,121 |
| Dec 27, 2021 | $33.12 | $34.66 | $32.91 | $34.14 | +2.61% | 1,177,609 |
| Dec 20, 2021 | $33.74 | $34.00 | $32.62 | $33.27 | -2.89% | 1,136,908 |
| Dec 13, 2021 | $32.80 | $34.51 | $32.33 | $34.26 | +4.51% | 2,692,396 |
| Dec 6, 2021 | $32.48 | $34.16 | $32.34 | $32.78 | +2.21% | 1,379,299 |
| Nov 29, 2021 | $32.60 | $32.98 | $31.36 | $32.07 | -0.62% | 1,694,230 |
| Nov 22, 2021 | $34.00 | $34.21 | $31.95 | $32.27 | -5.75% | 927,653 |
| Nov 15, 2021 | $34.17 | $34.49 | $33.60 | $34.24 | +0.26% | 1,242,020 |
| Nov 8, 2021 | $33.67 | $34.79 | $32.90 | $34.15 | +0.95% | 1,537,443 |
| Nov 1, 2021 | $31.99 | $34.08 | $31.84 | $33.83 | +6.18% | 1,552,582 |
| Oct 25, 2021 | $33.67 | $34.43 | $31.70 | $31.86 | -5.26% | 2,113,323 |
| Oct 18, 2021 | $34.48 | $35.13 | $33.60 | $33.63 | -2.12% | 1,472,510 |
| Oct 11, 2021 | $32.60 | $34.46 | $32.36 | $34.36 | +6.38% | 1,479,350 |
| Oct 4, 2021 | $32.27 | $32.81 | $31.66 | $32.30 | -0.06% | 1,260,890 |
| Sep 27, 2021 | $32.22 | $32.78 | $31.60 | $32.32 | +0.47% | 1,288,570 |
| Sep 20, 2021 | $33.00 | $33.52 | $32.01 | $32.17 | -3.57% | 1,196,309 |
| Sep 13, 2021 | $34.15 | $34.38 | $33.09 | $33.36 | -1.45% | 1,670,353 |
| Sep 7, 2021 | $34.49 | $34.64 | $33.68 | $33.85 | -2.08% | 1,099,139 |
| Aug 30, 2021 | $34.25 | $35.39 | $33.95 | $34.57 | +1.23% | 1,330,596 |
| Aug 23, 2021 | $34.15 | $34.85 | $33.79 | $34.15 | +0.26% | 1,049,303 |
| Aug 16, 2021 | $35.56 | $35.97 | $33.36 | $34.06 | -4.06% | 1,602,970 |
| Aug 9, 2021 | $35.48 | $35.78 | $34.85 | $35.50 | -0.48% | 1,309,133 |
| Aug 2, 2021 | $38.05 | $38.76 | $35.40 | $35.67 | -5.76% | 1,988,222 |
| Jul 26, 2021 | $39.31 | $39.69 | $37.71 | $37.85 | -3.37% | 1,581,672 |
| Jul 19, 2021 | $39.29 | $40.33 | $38.30 | $39.17 | -1.56% | 1,251,752 |
| Jul 12, 2021 | $38.89 | $40.08 | $38.55 | $39.79 | +2.10% | 1,047,163 |
| Jul 6, 2021 | $38.45 | $39.08 | $37.88 | $38.97 | +1.62% | 873,169 |
| Jun 28, 2021 | $39.11 | $39.23 | $38.20 | $38.35 | -1.82% | 1,507,271 |
| Jun 21, 2021 | $37.45 | $39.26 | $37.35 | $39.06 | +3.94% | 1,911,471 |
| Jun 14, 2021 | $39.45 | $39.77 | $37.57 | $37.58 | -4.25% | 1,864,472 |
| Jun 7, 2021 | $39.07 | $39.80 | $38.96 | $39.25 | +0.82% | 1,320,347 |
| Jun 1, 2021 | $39.46 | $40.58 | $38.76 | $38.93 | -0.64% | 1,242,996 |
| May 24, 2021 | $39.25 | $39.82 | $39.10 | $39.18 | +0.23% | 1,492,518 |
| May 17, 2021 | $39.90 | $40.10 | $38.50 | $39.09 | -2.05% | 1,531,957 |
| May 10, 2021 | $40.99 | $41.60 | $38.93 | $39.91 | -2.49% | 1,390,302 |
| May 3, 2021 | $42.74 | $42.94 | $39.86 | $40.93 | -3.76% | 1,495,812 |
| Apr 26, 2021 | $43.15 | $43.67 | $41.45 | $42.53 | -0.95% | 1,427,702 |
| Apr 19, 2021 | $43.45 | $43.88 | $42.75 | $42.94 | -1.08% | 1,207,046 |
| Apr 12, 2021 | $43.60 | $43.85 | $42.95 | $43.41 | +0.23% | 972,896 |
| Apr 5, 2021 | $43.50 | $43.89 | $42.85 | $43.31 | +0.39% | 1,022,241 |
| Mar 29, 2021 | $42.95 | $43.17 | $41.72 | $43.14 | +0.70% | 935,906 |
| Mar 22, 2021 | $42.50 | $43.19 | $41.52 | $42.84 | +0.09% | 1,033,097 |
| Mar 15, 2021 | $44.37 | $44.73 | $42.71 | $42.80 | -2.17% | 1,456,323 |
| Mar 8, 2021 | $42.45 | $43.80 | $42.16 | $43.75 | +3.77% | 1,166,572 |
| Mar 1, 2021 | $41.47 | $42.27 | $40.92 | $42.16 | +3.06% | 1,160,998 |
| Feb 22, 2021 | $40.49 | $42.86 | $40.32 | $40.91 | +0.57% | 1,199,543 |
| Feb 16, 2021 | $42.47 | $42.48 | $40.50 | $40.68 | -3.74% | 721,588 |
| Feb 8, 2021 | $40.96 | $42.60 | $40.59 | $42.26 | +3.50% | 941,116 |
| Feb 1, 2021 | $38.83 | $40.87 | $38.58 | $40.83 | +5.67% | 1,074,795 |
| Jan 25, 2021 | $40.15 | $40.55 | $38.52 | $38.64 | -3.62% | 1,281,898 |
| Jan 19, 2021 | $41.53 | $41.60 | $39.17 | $40.09 | -2.67% | 911,500 |
| Jan 11, 2021 | $39.27 | $41.25 | $38.55 | $41.19 | +4.73% | 986,522 |
| Jan 4, 2021 | $38.97 | $39.66 | $37.70 | $39.33 | +1.08% | 1,455,265 |
| Dec 28, 2020 | $39.28 | $39.80 | $38.21 | $38.91 | -0.71% | 816,263 |
| Dec 21, 2020 | $39.14 | $39.97 | $38.62 | $39.19 | -1.46% | 721,822 |
| Dec 14, 2020 | $38.64 | $40.36 | $38.40 | $39.77 | +2.90% | 1,815,452 |
| Dec 7, 2020 | $38.68 | $38.96 | $37.84 | $38.65 | -0.05% | 1,374,212 |
| Nov 30, 2020 | $37.86 | $38.76 | $37.01 | $38.67 | +1.90% | 1,073,215 |
| Nov 23, 2020 | $37.22 | $39.06 | $37.10 | $37.95 | +2.13% | 822,586 |
| Nov 16, 2020 | $38.44 | $38.90 | $36.58 | $37.16 | -1.35% | 1,040,699 |
| Nov 9, 2020 | $35.96 | $38.00 | $35.11 | $37.67 | +12.78% | 1,699,229 |
| Nov 2, 2020 | $33.19 | $35.06 | $32.90 | $33.40 | +1.18% | 982,320 |
| Oct 26, 2020 | $34.48 | $34.73 | $32.01 | $33.01 | -5.14% | 1,106,640 |
| Oct 19, 2020 | $34.92 | $35.33 | $33.72 | $34.80 | 0.00% | 1,513,829 |
| Oct 12, 2020 | $35.77 | $36.22 | $34.62 | $34.80 | -2.47% | 823,541 |
| Oct 5, 2020 | $36.50 | $36.84 | $35.13 | $35.68 | -2.03% | 1,108,942 |
| Sep 28, 2020 | $34.21 | $36.60 | $33.76 | $36.42 | +8.23% | 1,350,613 |
| Sep 21, 2020 | $34.97 | $35.53 | $33.17 | $33.65 | -5.40% | 1,686,376 |
| Sep 14, 2020 | $36.73 | $37.85 | $35.51 | $35.57 | -2.87% | 1,988,804 |
| Sep 8, 2020 | $37.17 | $37.80 | $36.12 | $36.62 | -1.80% | 853,688 |
| Aug 31, 2020 | $36.88 | $38.32 | $35.89 | $37.29 | +0.40% | 1,344,056 |
| Aug 24, 2020 | $36.12 | $37.14 | $35.41 | $37.14 | +2.82% | 1,296,437 |
| Aug 17, 2020 | $37.28 | $37.54 | $35.17 | $36.12 | -3.01% | 1,250,527 |
| Aug 10, 2020 | $38.53 | $39.50 | $37.15 | $37.24 | -3.30% | 1,263,465 |
| Aug 3, 2020 | $36.99 | $38.60 | $36.14 | $38.51 | +3.66% | 1,544,632 |
| Jul 27, 2020 | $37.08 | $39.16 | $36.02 | $37.15 | -0.19% | 1,741,393 |
| Jul 20, 2020 | $37.90 | $38.59 | $36.68 | $37.22 | -2.03% | 1,154,336 |
| Jul 13, 2020 | $37.50 | $38.41 | $36.67 | $37.99 | +2.07% | 1,200,162 |
| Jul 6, 2020 | $39.14 | $39.22 | $35.95 | $37.22 | -2.13% | 1,196,214 |
| Jun 29, 2020 | $36.91 | $39.73 | $36.03 | $38.03 | +5.03% | 1,194,600 |
| Jun 22, 2020 | $37.87 | $38.75 | $34.95 | $36.21 | -4.05% | 1,917,528 |
| Jun 15, 2020 | $36.30 | $40.61 | $36.30 | $37.74 | +0.32% | 2,700,412 |
| Jun 8, 2020 | $43.00 | $43.63 | $36.29 | $37.62 | -11.32% | 1,630,073 |
| Jun 1, 2020 | $36.84 | $43.75 | $36.84 | $42.42 | +15.24% | 1,685,367 |
| May 26, 2020 | $37.51 | $39.18 | $36.55 | $36.81 | +2.16% | 1,563,556 |
| May 18, 2020 | $34.12 | $36.59 | $33.84 | $36.03 | +11.89% | 1,528,861 |
| May 11, 2020 | $35.00 | $35.76 | $31.02 | $32.20 | -8.73% | 2,440,896 |
| May 4, 2020 | $33.30 | $35.56 | $32.75 | $35.28 | +5.06% | 1,934,626 |
| Apr 27, 2020 | $32.22 | $36.98 | $32.11 | $33.58 | +5.07% | 1,647,551 |
| Apr 20, 2020 | $35.05 | $35.37 | $31.72 | $31.96 | -11.00% | 1,347,113 |
| Apr 13, 2020 | $36.66 | $37.79 | $33.62 | $35.91 | -1.94% | 2,102,672 |
| Apr 6, 2020 | $28.86 | $36.69 | $28.76 | $36.62 | +34.53% | 1,908,188 |
| Mar 30, 2020 | $31.00 | $31.70 | $26.15 | $27.22 | -12.22% | 2,521,239 |
| Mar 23, 2020 | $27.05 | $31.95 | $25.11 | $31.01 | +12.76% | 2,971,109 |
| Mar 16, 2020 | $30.00 | $32.42 | $24.49 | $27.50 | -18.13% | 3,906,128 |
| Mar 9, 2020 | $44.40 | $44.95 | $29.35 | $33.59 | -28.64% | 3,448,787 |
| Mar 2, 2020 | $45.51 | $48.99 | $44.62 | $47.07 | +5.00% | 1,645,635 |
| Feb 24, 2020 | $48.88 | $50.50 | $43.46 | $44.83 | -9.74% | 1,962,319 |
| Feb 18, 2020 | $49.19 | $49.88 | $48.10 | $49.67 | +1.06% | 973,810 |
| Feb 10, 2020 | $47.52 | $49.61 | $47.43 | $49.15 | +3.82% | 976,873 |
| Feb 3, 2020 | $46.25 | $47.72 | $46.15 | $47.34 | +2.56% | 817,303 |
| Jan 27, 2020 | $46.66 | $47.17 | $45.89 | $46.16 | -1.68% | 801,728 |
| Jan 21, 2020 | $46.82 | $47.40 | $46.56 | $46.95 | +0.49% | 876,524 |
| Jan 13, 2020 | $45.12 | $47.03 | $45.07 | $46.72 | +3.45% | 1,156,836 |
| Jan 6, 2020 | $44.74 | $45.34 | $44.35 | $45.16 | +0.62% | 1,235,633 |
| Dec 30, 2019 | $44.13 | $45.18 | $43.78 | $44.88 | +1.45% | 1,187,180 |
| Dec 23, 2019 | $44.59 | $44.70 | $43.80 | $44.24 | -0.70% | 780,809 |
| Dec 16, 2019 | $44.04 | $44.84 | $43.38 | $44.55 | +1.02% | 1,783,941 |
| Dec 9, 2019 | $47.18 | $47.36 | $43.68 | $44.10 | -6.53% | 1,905,275 |
| Dec 2, 2019 | $46.88 | $47.95 | $46.39 | $47.18 | +0.79% | 1,071,868 |
| Nov 25, 2019 | $45.91 | $47.75 | $45.87 | $46.81 | +2.70% | 704,496 |
| Nov 18, 2019 | $46.50 | $47.67 | $45.22 | $45.58 | -1.89% | 1,031,736 |
| Nov 11, 2019 | $46.50 | $46.93 | $46.03 | $46.46 | +0.15% | 1,116,309 |
| Nov 4, 2019 | $50.58 | $50.80 | $46.28 | $46.39 | -8.03% | 1,436,185 |
| Oct 28, 2019 | $50.77 | $52.80 | $49.75 | $50.44 | -0.63% | 1,426,112 |
| Oct 21, 2019 | $52.35 | $53.04 | $50.63 | $50.76 | -3.02% | 1,126,964 |
| Oct 14, 2019 | $51.07 | $52.42 | $50.70 | $52.34 | +2.93% | 832,957 |
| Oct 7, 2019 | $51.12 | $51.68 | $50.65 | $50.85 | -0.43% | 1,039,964 |
| Sep 30, 2019 | $51.61 | $51.90 | $50.21 | $51.07 | -0.99% | 854,935 |
| Sep 23, 2019 | $50.12 | $51.93 | $50.10 | $51.58 | +2.91% | 937,873 |
| Sep 16, 2019 | $49.36 | $51.14 | $49.23 | $50.12 | +1.89% | 1,185,697 |
| Sep 9, 2019 | $49.90 | $50.52 | $48.82 | $49.19 | -1.50% | 884,740 |
| Sep 3, 2019 | $48.73 | $50.06 | $48.68 | $49.94 | +2.34% | 513,040 |
| Aug 26, 2019 | $49.04 | $49.60 | $48.49 | $48.80 | -0.08% | 732,937 |
| Aug 19, 2019 | $49.14 | $49.91 | $48.36 | $48.84 | -0.43% | 831,287 |
| Aug 12, 2019 | $47.44 | $49.27 | $47.36 | $49.05 | +3.35% | 907,642 |
| Aug 5, 2019 | $46.02 | $47.56 | $44.59 | $47.46 | +2.55% | 831,154 |
| Jul 29, 2019 | $46.48 | $47.23 | $45.67 | $46.28 | -0.09% | 891,646 |
| Jul 22, 2019 | $46.53 | $46.58 | $45.70 | $46.32 | -0.69% | 836,163 |
| Jul 15, 2019 | $47.39 | $47.55 | $46.45 | $46.64 | -1.40% | 678,859 |
| Jul 8, 2019 | $46.45 | $47.88 | $46.38 | $47.30 | +1.70% | 982,561 |
| Jul 1, 2019 | $45.96 | $46.88 | $45.00 | $46.51 | +1.86% | 742,230 |
| Jun 24, 2019 | $46.77 | $46.90 | $44.35 | $45.66 | -1.79% | 2,259,982 |
| Jun 17, 2019 | $45.95 | $47.48 | $45.82 | $46.49 | +1.62% | 1,330,861 |
| Jun 10, 2019 | $44.73 | $46.32 | $44.21 | $45.75 | +2.19% | 911,445 |
| Jun 3, 2019 | $45.00 | $45.37 | $43.86 | $44.77 | +0.04% | 1,054,689 |
| May 28, 2019 | $46.38 | $46.54 | $44.20 | $44.75 | -3.24% | 623,565 |
| May 20, 2019 | $45.92 | $46.25 | $45.09 | $46.25 | +0.78% | 771,212 |
| May 13, 2019 | $45.10 | $46.28 | $45.10 | $45.89 | +0.90% | 789,777 |
| May 6, 2019 | $45.81 | $46.25 | $44.67 | $45.48 | -1.13% | 925,390 |
| Apr 29, 2019 | $44.80 | $46.24 | $44.41 | $46.00 | +2.63% | 1,198,186 |
| Apr 22, 2019 | $43.99 | $44.99 | $42.82 | $44.82 | +1.86% | 960,840 |
| Apr 15, 2019 | $46.26 | $46.31 | $43.52 | $44.00 | -4.72% | 934,163 |
| Apr 8, 2019 | $45.72 | $46.25 | $45.08 | $46.18 | +0.96% | 867,469 |
| Apr 1, 2019 | $45.86 | $45.95 | $44.84 | $45.74 | -0.13% | 1,053,750 |
| Mar 25, 2019 | $45.17 | $46.44 | $44.84 | $45.80 | +1.57% | 929,364 |
| Mar 18, 2019 | $44.65 | $45.84 | $43.81 | $45.09 | +1.05% | 1,106,694 |
| Mar 11, 2019 | $43.73 | $45.36 | $43.73 | $44.62 | +2.06% | 1,058,656 |
| Mar 4, 2019 | $43.42 | $44.56 | $42.76 | $43.72 | +0.64% | 1,141,225 |
| Feb 25, 2019 | $46.66 | $46.66 | $42.31 | $43.44 | -6.24% | 1,334,799 |
| Feb 19, 2019 | $47.32 | $47.39 | $45.53 | $46.33 | -2.30% | 616,361 |
| Feb 11, 2019 | $47.60 | $48.13 | $46.30 | $47.42 | -0.50% | 913,044 |
| Feb 4, 2019 | $46.29 | $47.68 | $46.08 | $47.66 | +2.94% | 707,653 |
| Jan 28, 2019 | $45.20 | $47.57 | $45.05 | $46.30 | +2.16% | 1,138,019 |
| Jan 22, 2019 | $44.37 | $45.58 | $43.42 | $45.32 | +2.12% | 588,831 |
| Jan 14, 2019 | $43.00 | $44.75 | $42.41 | $44.38 | +3.04% | 709,066 |
| Jan 7, 2019 | $41.44 | $43.54 | $41.16 | $43.07 | +4.18% | 796,849 |
| Dec 31, 2018 | $42.00 | $42.24 | $40.11 | $41.34 | -1.52% | 947,374 |
| Dec 24, 2018 | $42.75 | $42.90 | $40.30 | $41.98 | -2.28% | 937,163 |
| Dec 17, 2018 | $44.02 | $44.52 | $42.76 | $42.96 | -2.43% | 1,395,039 |
| Dec 10, 2018 | $44.50 | $45.25 | $43.32 | $44.03 | -1.08% | 777,872 |
| Dec 3, 2018 | $46.61 | $47.07 | $42.00 | $44.51 | -4.16% | 1,642,941 |
| Nov 26, 2018 | $45.12 | $46.57 | $44.30 | $46.44 | +3.59% | 1,386,103 |
| Nov 19, 2018 | $44.72 | $45.63 | $44.20 | $44.83 | +0.43% | 626,292 |
| Nov 12, 2018 | $45.66 | $46.26 | $43.59 | $44.64 | -2.13% | 1,117,049 |
| Nov 5, 2018 | $42.31 | $46.06 | $42.01 | $45.61 | +8.08% | 1,445,586 |
| Oct 29, 2018 | $43.26 | $44.17 | $41.94 | $42.20 | -1.63% | 878,086 |
| Oct 22, 2018 | $43.48 | $43.97 | $42.47 | $42.90 | -1.24% | 1,062,005 |
| Oct 15, 2018 | $42.12 | $44.14 | $42.11 | $43.44 | +3.16% | 895,893 |
| Oct 8, 2018 | $42.94 | $45.01 | $41.96 | $42.11 | -1.03% | 1,137,642 |
| Oct 1, 2018 | $44.13 | $44.20 | $41.81 | $42.55 | -3.54% | 732,509 |
| Sep 24, 2018 | $44.33 | $44.39 | $42.97 | $44.11 | -0.61% | 708,792 |
| Sep 17, 2018 | $45.23 | $45.64 | $43.64 | $44.38 | -2.07% | 939,087 |
| Sep 10, 2018 | $45.59 | $45.74 | $44.59 | $45.32 | -0.11% | 567,143 |
| Sep 4, 2018 | $46.50 | $46.54 | $45.16 | $45.37 | -2.33% | 567,038 |
| Aug 27, 2018 | $45.72 | $46.47 | $45.10 | $46.45 | +1.69% | 623,281 |
| Aug 20, 2018 | $46.00 | $46.43 | $45.24 | $45.68 | -0.31% | 757,037 |
| Aug 13, 2018 | $43.16 | $45.95 | $43.02 | $45.82 | +6.16% | 1,042,070 |
| Aug 6, 2018 | $42.54 | $43.59 | $42.24 | $43.16 | +1.29% | 673,455 |
| Jul 30, 2018 | $41.07 | $42.76 | $41.00 | $42.61 | +3.37% | 672,887 |
| Jul 23, 2018 | $41.72 | $42.00 | $40.76 | $41.22 | -1.15% | 849,672 |
| Jul 16, 2018 | $42.15 | $42.28 | $40.80 | $41.70 | -1.09% | 874,175 |
| Jul 9, 2018 | $43.90 | $43.91 | $42.05 | $42.16 | -3.96% | 1,170,912 |
| Jul 2, 2018 | $42.73 | $44.06 | $42.20 | $43.90 | +2.71% | 776,614 |
| Jun 25, 2018 | $42.49 | $43.06 | $42.14 | $42.74 | +0.78% | 844,606 |
| Jun 18, 2018 | $42.48 | $42.67 | $41.57 | $42.41 | -0.16% | 1,762,913 |
| Jun 11, 2018 | $41.60 | $42.90 | $41.41 | $42.48 | +2.16% | 960,358 |
| Jun 4, 2018 | $41.62 | $41.98 | $40.97 | $41.58 | +0.14% | 1,278,115 |
| May 29, 2018 | $40.13 | $41.78 | $39.98 | $41.52 | +3.46% | 1,282,222 |
| May 21, 2018 | $39.15 | $40.36 | $38.62 | $40.13 | +2.87% | 1,234,920 |
| May 14, 2018 | $39.33 | $39.61 | $38.68 | $39.01 | -0.81% | 1,810,663 |
| May 7, 2018 | $37.25 | $39.44 | $37.09 | $39.33 | +5.73% | 1,433,549 |
| Apr 30, 2018 | $36.24 | $37.36 | $36.00 | $37.20 | +2.93% | 1,229,143 |
| Apr 23, 2018 | $35.22 | $36.42 | $34.46 | $36.14 | +2.85% | 1,784,296 |
| Apr 16, 2018 | $36.56 | $37.44 | $35.09 | $35.14 | -3.65% | 1,620,232 |
| Apr 9, 2018 | $37.58 | $37.73 | $36.10 | $36.47 | -2.72% | 1,124,625 |
| Apr 2, 2018 | $38.02 | $38.31 | $36.63 | $37.49 | -1.34% | 1,265,871 |
| Mar 26, 2018 | $36.67 | $38.31 | $36.17 | $38.00 | +3.97% | 1,176,171 |
| Mar 19, 2018 | $39.03 | $39.03 | $36.48 | $36.55 | -6.50% | 1,656,260 |
| Mar 12, 2018 | $39.43 | $40.09 | $38.51 | $39.09 | -0.74% | 1,678,036 |
| Mar 5, 2018 | $37.75 | $39.44 | $37.75 | $39.38 | +3.71% | 1,382,173 |
| Feb 26, 2018 | $38.64 | $38.93 | $36.90 | $37.97 | -1.27% | 1,388,046 |
| Feb 20, 2018 | $38.11 | $38.58 | $37.45 | $38.46 | +0.73% | 1,472,044 |
| Feb 12, 2018 | $38.67 | $38.67 | $36.93 | $38.18 | -0.99% | 1,293,536 |
| Feb 5, 2018 | $39.65 | $40.02 | $37.30 | $38.56 | -3.16% | 1,458,127 |
| Jan 29, 2018 | $40.75 | $41.24 | $39.07 | $39.82 | -2.83% | 1,406,971 |
| Jan 22, 2018 | $40.81 | $41.88 | $40.69 | $40.98 | -0.15% | 1,142,490 |
| Jan 16, 2018 | $40.53 | $41.21 | $40.52 | $41.04 | +1.61% | 911,527 |
| Jan 8, 2018 | $42.62 | $43.15 | $40.29 | $40.39 | -5.17% | 1,823,052 |
| Jan 2, 2018 | $43.66 | $44.07 | $42.43 | $42.59 | -2.20% | 921,380 |
| Dec 26, 2017 | $43.25 | $44.12 | $43.21 | $43.55 | +0.65% | 874,592 |
| Dec 18, 2017 | $46.70 | $47.39 | $43.22 | $43.27 | -7.19% | 1,189,595 |
| Dec 11, 2017 | $45.35 | $46.84 | $45.23 | $46.62 | +2.85% | 1,109,137 |
| Dec 4, 2017 | $46.36 | $46.43 | $44.91 | $45.33 | -1.88% | 903,237 |
| Nov 27, 2017 | $46.64 | $46.99 | $45.53 | $46.20 | -0.94% | 1,111,682 |
| Nov 20, 2017 | $46.75 | $46.89 | $46.15 | $46.64 | +0.04% | 1,215,343 |
| Nov 13, 2017 | $47.76 | $49.59 | $46.47 | $46.62 | -2.12% | 1,643,097 |
| Nov 6, 2017 | $46.85 | $48.15 | $46.59 | $47.63 | +1.99% | 918,676 |
| Oct 30, 2017 | $46.62 | $46.96 | $46.04 | $46.70 | +0.19% | 846,432 |
| Oct 23, 2017 | $47.24 | $47.45 | $45.67 | $46.61 | -1.54% | 1,056,164 |
| Oct 16, 2017 | $47.30 | $47.70 | $47.00 | $47.34 | +0.23% | 627,997 |
| Oct 9, 2017 | $46.92 | $47.37 | $46.75 | $47.23 | +0.66% | 704,813 |
| Oct 2, 2017 | $46.93 | $47.28 | $46.25 | $46.92 | -0.13% | 857,005 |
| Sep 25, 2017 | $46.71 | $47.32 | $46.00 | $46.98 | +1.27% | 1,327,055 |
| Sep 18, 2017 | $48.91 | $48.94 | $46.26 | $46.39 | -5.19% | 1,349,155 |
| Sep 11, 2017 | $49.11 | $49.55 | $48.16 | $48.93 | -0.37% | 1,036,114 |
| Sep 5, 2017 | $48.89 | $49.46 | $48.27 | $49.11 | +0.66% | 705,671 |
| Aug 28, 2017 | $48.42 | $48.94 | $47.39 | $48.79 | +0.97% | 790,571 |
| Aug 21, 2017 | $47.11 | $48.62 | $46.99 | $48.32 | +2.57% | 699,115 |
| Aug 14, 2017 | $46.75 | $48.56 | $46.55 | $47.11 | +1.33% | 1,257,021 |
| Aug 7, 2017 | $50.82 | $50.88 | $46.00 | $46.49 | -8.48% | 1,492,718 |
| Jul 31, 2017 | $51.31 | $51.84 | $50.22 | $50.80 | -0.80% | 1,014,421 |
| Jul 24, 2017 | $51.22 | $51.91 | $50.50 | $51.21 | -0.02% | 1,018,531 |
| Jul 17, 2017 | $50.81 | $51.54 | $50.55 | $51.22 | +0.95% | 786,331 |
| Jul 10, 2017 | $50.47 | $50.99 | $49.46 | $50.74 | +0.73% | 796,079 |
| Jul 3, 2017 | $51.67 | $52.85 | $49.91 | $50.37 | -1.98% | 858,704 |
| Jun 26, 2017 | $51.32 | $52.25 | $50.96 | $51.39 | +0.49% | 1,472,898 |
| Jun 19, 2017 | $49.95 | $51.40 | $49.62 | $51.14 | +2.38% | 1,476,722 |
| Jun 12, 2017 | $49.05 | $50.25 | $48.93 | $49.95 | +1.69% | 1,067,828 |
| Jun 5, 2017 | $48.82 | $49.37 | $47.94 | $49.12 | -0.02% | 889,618 |
| May 30, 2017 | $47.91 | $49.46 | $47.64 | $49.13 | +2.53% | 953,048 |
| May 22, 2017 | $48.10 | $49.60 | $47.82 | $47.92 | -0.42% | 856,856 |
| May 15, 2017 | $48.05 | $48.96 | $47.12 | $48.12 | +0.23% | 939,227 |
| May 8, 2017 | $47.35 | $48.40 | $45.63 | $48.01 | +1.39% | 1,188,125 |
| May 1, 2017 | $47.80 | $48.18 | $46.25 | $47.35 | -1.02% | 827,038 |
| Apr 24, 2017 | $49.60 | $49.78 | $47.71 | $47.84 | -3.31% | 886,675 |
| Apr 17, 2017 | $48.90 | $49.74 | $48.90 | $49.48 | +1.21% | 831,627 |
| Apr 10, 2017 | $48.66 | $49.50 | $48.25 | $48.89 | +0.82% | 468,040 |
| Apr 3, 2017 | $47.88 | $48.75 | $47.61 | $48.49 | +1.23% | 919,546 |
| Mar 27, 2017 | $46.75 | $48.02 | $46.44 | $47.90 | +2.11% | 830,505 |
| Mar 20, 2017 | $46.64 | $47.29 | $45.72 | $46.91 | +0.86% | 1,092,596 |
| Mar 13, 2017 | $45.40 | $46.58 | $44.93 | $46.51 | +2.74% | 1,222,544 |
| Mar 6, 2017 | $47.64 | $47.65 | $44.92 | $45.27 | -5.01% | 925,609 |
| Feb 27, 2017 | $47.63 | $48.65 | $47.02 | $47.66 | +0.23% | 1,095,592 |
| Feb 21, 2017 | $47.06 | $47.65 | $46.46 | $47.55 | +1.80% | 1,012,290 |
| Feb 13, 2017 | $46.46 | $46.92 | $45.10 | $46.71 | +0.97% | 1,326,284 |
| Feb 6, 2017 | $46.55 | $46.87 | $45.77 | $46.26 | -0.56% | 1,159,020 |
| Jan 30, 2017 | $46.64 | $47.39 | $45.76 | $46.52 | -0.19% | 1,160,723 |
| Jan 23, 2017 | $47.33 | $47.85 | $46.14 | $46.61 | -1.17% | 1,222,625 |
| Jan 17, 2017 | $47.28 | $47.79 | $46.50 | $47.16 | +0.34% | 721,313 |
| Jan 9, 2017 | $47.23 | $47.50 | $46.33 | $47.00 | -0.44% | 1,012,297 |
| Jan 3, 2017 | $47.31 | $47.66 | $46.47 | $47.21 | +0.49% | 1,239,676 |
| Dec 27, 2016 | $46.09 | $47.06 | $45.61 | $46.98 | +1.84% | 1,227,608 |
| Dec 19, 2016 | $46.80 | $47.48 | $45.38 | $46.13 | -0.52% | 1,031,096 |
| Dec 12, 2016 | $46.93 | $47.74 | $45.21 | $46.37 | -1.51% | 1,482,411 |
| Dec 5, 2016 | $45.26 | $47.87 | $45.01 | $47.08 | +4.34% | 979,482 |
| Nov 28, 2016 | $45.93 | $47.02 | $43.91 | $45.12 | -1.53% | 1,150,387 |
| Nov 21, 2016 | $45.21 | $46.18 | $44.83 | $45.82 | +1.89% | 600,559 |
| Nov 14, 2016 | $44.80 | $46.30 | $44.13 | $44.97 | – | 1,434,944 |
Seasonality
LTC 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 | 3.0% | -0.6% | -0.8% | 0.2% | 2.8% | 2.1% | 1.9% | 2.0% | -2.3% | 0.2% | 2.6% | -3.3% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 2 of 9 |
| 2026 | 6.6% | 9.3% | -5.9% | 3.4% | -1.6% | 3.3% | 5.1% | 0.7% | 6.8% | 4.4% | ||
| 2025 | 0.1% | 2.0% | 2.2% | 1.7% | -0.8% | -1.7% | -1.1% | 7.8% | 1.5% | -4.3% | 4.6% | -5.3% |
| 2024 | -2.4% | 1.5% | 3.9% | 2.4% | 4.5% | 0.9% | 4.0% | 3.4% | 0.4% | 4.7% | 1.5% | -10.0% |
| 2023 | 7.9% | -5.6% | -1.4% | -4.3% | -3.4% | 3.4% | 2.2% | -1.5% | -1.6% | -1.0% | 3.8% | -1.0% |
| 2022 | 6.2% | -5.7% | 14.3% | -13.8% | 18.0% | -0.4% | 9.7% | 7.6% | -16.2% | 3.8% | 2.1% | -9.1% |
| 2021 | -0.2% | 6.4% | 2.4% | 2.4% | -7.4% | -1.5% | -0.9% | -8.3% | -7.6% | 1.1% | 0.2% | 8.1% |
| 2020 | 3.5% | -2.5% | -30.6% | 15.9% | 4.0% | 2.8% | -0.9% | -1.3% | -4.0% | -4.8% | 12.8% | 5.6% |
| 2019 | 14.3% | -6.0% | 3.6% | -1.2% | -0.3% | 2.5% | 1.4% | 6.3% | 5.4% | 1.6% | -9.4% | -3.9% |
| 2018 | -5.5% | -9.4% | 3.4% | -4.4% | 14.4% | 4.4% | -0.9% | 10.6% | -4.6% | -2.6% | 9.0% | -9.9% |
| 2017 | -0.3% | 3.8% | -0.3% | 0.3% | 1.2% | 7.0% | 0.9% | -5.4% | -3.0% | -0.6% | -1.0% | -4.6% |