LXP Industrial Trust (LXP.PC) stock
LXP.PCNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as LXP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 4/3052% above fair value
$50.32+0.05 (+0.09%)
Close on Oct 30, 2026Market cap $2.97BP/E 50.3Yield 5.42%
Price history
LXP Industrial Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$50.32
+0.09% on the day
52-week range
$44.41 – $50.48
-0.3% from the high
Change over 52 weeks
+5.5%
From $47.70 on Oct 30, 2025
Average volume
7,242
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $49.42 | $50.48 | $49.35 | $50.32 | +1.91% | 115,073 |
| Oct 19, 2026 | $49.35 | $49.50 | $49.35 | $49.38 | +0.01% | 19,413 |
| Oct 12, 2026 | $49.76 | $49.76 | $49.35 | $49.37 | -0.13% | 12,046 |
| Oct 5, 2026 | $49.34 | $49.71 | $49.33 | $49.44 | +0.21% | 17,627 |
| Sep 28, 2026 | $49.30 | $49.80 | $49.30 | $49.33 | -0.01% | 24,083 |
| Sep 21, 2026 | $49.15 | $50.47 | $49.07 | $49.34 | +0.17% | 25,845 |
| Sep 14, 2026 | $49.25 | $49.48 | $49.15 | $49.25 | -0.10% | 12,242 |
| Sep 8, 2026 | $49.20 | $49.45 | $49.19 | $49.30 | +0.20% | 29,985 |
| Aug 31, 2026 | $49.15 | $49.28 | $49.15 | $49.20 | +0.10% | 13,431 |
| Aug 24, 2026 | $48.85 | $49.17 | $48.85 | $49.15 | +0.29% | 25,881 |
| Aug 17, 2026 | $49.01 | $49.11 | $49.00 | $49.01 | 0.00% | 14,003 |
| Aug 10, 2026 | $49.01 | $49.10 | $49.00 | $49.01 | -0.28% | 14,252 |
| Aug 3, 2026 | $48.60 | $49.15 | $48.60 | $49.15 | +1.13% | 11,274 |
| Jul 27, 2026 | $49.23 | $49.54 | $48.60 | $48.60 | -1.12% | 9,066 |
| Jul 20, 2026 | $46.50 | $49.43 | $44.87 | $49.15 | +5.68% | 265,430 |
| Jul 13, 2026 | $46.42 | $46.67 | $46.32 | $46.51 | +0.13% | 5,014 |
| Jul 6, 2026 | $46.00 | $46.49 | $46.00 | $46.45 | +1.35% | 11,696 |
| Jun 29, 2026 | $46.14 | $46.30 | $45.47 | $45.83 | -0.93% | 22,874 |
| Jun 22, 2026 | $46.09 | $46.40 | $46.00 | $46.26 | +0.11% | 6,646 |
| Jun 15, 2026 | $45.61 | $46.50 | $45.61 | $46.21 | +0.86% | 10,667 |
| Jun 8, 2026 | $45.55 | $45.89 | $45.55 | $45.82 | +0.34% | 7,811 |
| Jun 1, 2026 | $45.82 | $46.15 | $44.41 | $45.66 | -0.24% | 12,910 |
| May 26, 2026 | $46.12 | $46.30 | $45.77 | $45.77 | -1.14% | 14,549 |
| May 18, 2026 | $46.37 | $46.59 | $46.15 | $46.30 | -0.54% | 4,682 |
| May 11, 2026 | $46.27 | $46.83 | $46.11 | $46.55 | +0.43% | 6,051 |
| May 4, 2026 | $46.11 | $46.55 | $46.05 | $46.35 | -0.94% | 7,324 |
| Apr 27, 2026 | $46.93 | $46.93 | $45.56 | $46.79 | -0.06% | 16,225 |
| Apr 20, 2026 | $46.75 | $46.82 | $46.21 | $46.82 | +0.75% | 8,559 |
| Apr 13, 2026 | $46.67 | $46.90 | $46.22 | $46.47 | -0.34% | 18,823 |
| Apr 6, 2026 | $46.11 | $46.77 | $46.00 | $46.63 | +1.19% | 6,038 |
| Mar 30, 2026 | $46.00 | $46.21 | $46.00 | $46.08 | +0.17% | 2,493 |
| Mar 23, 2026 | $45.82 | $46.53 | $45.82 | $46.00 | +0.48% | 4,032 |
| Mar 16, 2026 | $46.57 | $46.99 | $45.50 | $45.78 | -1.67% | 15,669 |
| Mar 9, 2026 | $46.66 | $46.99 | $46.50 | $46.56 | -0.73% | 4,847 |
| Mar 2, 2026 | $46.20 | $46.90 | $46.07 | $46.90 | +2.42% | 8,585 |
| Feb 23, 2026 | $47.01 | $47.27 | $45.79 | $45.79 | -2.88% | 15,816 |
| Feb 17, 2026 | $47.10 | $47.31 | $47.00 | $47.15 | +0.32% | 6,189 |
| Feb 9, 2026 | $47.00 | $47.40 | $46.55 | $47.00 | +0.32% | 15,682 |
| Feb 2, 2026 | $46.90 | $47.00 | $46.26 | $46.85 | -0.15% | 7,850 |
| Jan 26, 2026 | $47.18 | $47.50 | $46.56 | $46.92 | -0.73% | 14,470 |
| Jan 20, 2026 | $47.31 | $47.63 | $47.18 | $47.27 | -0.64% | 8,429 |
| Jan 12, 2026 | $47.04 | $47.57 | $47.00 | $47.57 | +1.52% | 6,778 |
| Jan 5, 2026 | $47.12 | $47.14 | $46.56 | $46.86 | -0.40% | 11,445 |
| Dec 29, 2025 | $46.62 | $47.10 | $46.55 | $47.05 | -0.19% | 5,596 |
| Dec 22, 2025 | $46.76 | $47.23 | $46.75 | $47.14 | +1.31% | 5,307 |
| Dec 15, 2025 | $47.00 | $47.26 | $46.53 | $46.53 | -1.00% | 11,904 |
| Dec 8, 2025 | $46.71 | $47.25 | $46.65 | $47.00 | +0.32% | 7,159 |
| Dec 1, 2025 | $46.77 | $47.30 | $46.48 | $46.85 | +0.21% | 11,276 |
| Nov 24, 2025 | $47.57 | $47.57 | $46.75 | $46.75 | -1.06% | 11,786 |
| Nov 17, 2025 | $47.56 | $47.56 | $46.75 | $47.25 | +0.11% | 10,822 |
| Nov 10, 2025 | $46.25 | $47.24 | $46.25 | $47.20 | +1.51% | 11,596 |
| Nov 3, 2025 | $47.08 | $47.08 | $46.30 | $46.50 | -1.63% | 8,998 |
| Oct 27, 2025 | $47.17 | $48.00 | $46.95 | $47.27 | -0.48% | 8,828 |
| Oct 20, 2025 | $47.53 | $47.82 | $47.50 | $47.50 | -1.06% | 6,033 |
| Oct 13, 2025 | $47.01 | $48.06 | $47.01 | $48.01 | +1.21% | 6,460 |
| Oct 6, 2025 | $48.02 | $48.05 | $47.14 | $47.44 | -1.42% | 5,153 |
| Sep 29, 2025 | $48.25 | $48.25 | $48.01 | $48.12 | -0.27% | 2,806 |
| Sep 22, 2025 | $48.38 | $48.43 | $48.05 | $48.25 | -0.10% | 6,202 |
| Sep 15, 2025 | $47.74 | $48.39 | $47.65 | $48.30 | +1.22% | 7,723 |
| Sep 8, 2025 | $47.25 | $47.90 | $47.19 | $47.72 | +1.33% | 8,719 |
| Sep 2, 2025 | $46.34 | $47.28 | $46.34 | $47.10 | +1.17% | 13,728 |
| Aug 25, 2025 | $47.66 | $47.96 | $46.04 | $46.55 | -2.19% | 19,872 |
| Aug 18, 2025 | $46.86 | $47.89 | $46.84 | $47.59 | +2.43% | 6,872 |
| Aug 11, 2025 | $46.55 | $46.55 | $46.07 | $46.46 | +0.13% | 12,964 |
| Aug 4, 2025 | $46.88 | $46.88 | $46.24 | $46.40 | -0.81% | 9,453 |
| Jul 28, 2025 | $47.29 | $47.30 | $46.17 | $46.78 | -1.11% | 10,201 |
| Jul 21, 2025 | $46.70 | $47.47 | $46.67 | $47.30 | +1.29% | 5,134 |
| Jul 14, 2025 | $47.44 | $47.44 | $46.52 | $46.70 | -0.86% | 11,740 |
| Jul 7, 2025 | $46.30 | $47.15 | $46.00 | $47.11 | +1.75% | 7,628 |
| Jun 30, 2025 | $46.43 | $46.60 | $46.00 | $46.30 | -0.57% | 5,135 |
| Jun 23, 2025 | $46.50 | $46.57 | $46.05 | $46.57 | +0.19% | 7,064 |
| Jun 16, 2025 | $46.56 | $46.70 | $46.48 | $46.48 | +0.40% | 958 |
| Jun 9, 2025 | $46.14 | $46.73 | $46.14 | $46.29 | +1.22% | 3,350 |
| Jun 2, 2025 | $45.86 | $46.33 | $45.73 | $45.73 | -1.42% | 6,360 |
| May 27, 2025 | $46.25 | $46.50 | $46.00 | $46.39 | +0.52% | 5,267 |
| May 19, 2025 | $46.57 | $46.62 | $45.73 | $46.15 | -0.47% | 8,805 |
| May 12, 2025 | $46.25 | $46.40 | $44.87 | $46.37 | +0.80% | 14,817 |
| May 5, 2025 | $45.36 | $46.45 | $45.36 | $46.00 | +1.41% | 4,578 |
| Apr 28, 2025 | $47.10 | $47.10 | $44.69 | $45.36 | -3.24% | 14,409 |
| Apr 21, 2025 | $44.70 | $46.99 | $44.70 | $46.88 | +5.29% | 13,001 |
| Apr 14, 2025 | $44.61 | $45.44 | $44.11 | $44.53 | +0.52% | 10,829 |
| Apr 7, 2025 | $45.01 | $45.81 | $43.94 | $44.30 | -2.30% | 14,473 |
| Mar 31, 2025 | $46.07 | $46.19 | $45.01 | $45.34 | -2.41% | 56,117 |
| Mar 24, 2025 | $47.90 | $48.10 | $46.36 | $46.46 | -3.03% | 23,878 |
| Mar 17, 2025 | $47.50 | $47.98 | $47.50 | $47.91 | +0.61% | 3,018 |
| Mar 10, 2025 | $47.27 | $47.82 | $47.27 | $47.62 | +0.12% | 8,284 |
| Mar 3, 2025 | $47.65 | $47.85 | $47.30 | $47.57 | -0.18% | 4,182 |
| Feb 24, 2025 | $46.83 | $47.75 | $46.43 | $47.65 | +1.32% | 7,128 |
| Feb 18, 2025 | $47.08 | $47.08 | $46.01 | $47.03 | +0.06% | 15,773 |
| Feb 10, 2025 | $47.16 | $47.29 | $47.00 | $47.00 | +0.01% | 6,933 |
| Feb 3, 2025 | $47.21 | $47.60 | $47.00 | $47.00 | -0.42% | 6,927 |
| Jan 27, 2025 | $47.50 | $48.23 | $47.00 | $47.20 | -1.31% | 17,511 |
| Jan 21, 2025 | $48.13 | $48.13 | $47.64 | $47.82 | +0.05% | 14,784 |
| Jan 13, 2025 | $47.84 | $48.81 | $47.40 | $47.80 | -0.21% | 21,341 |
| Jan 6, 2025 | $48.32 | $48.88 | $47.80 | $47.90 | -0.88% | 6,612 |
| Dec 30, 2024 | $47.91 | $48.75 | $47.50 | $48.32 | +1.76% | 11,636 |
| Dec 23, 2024 | $48.01 | $48.82 | $47.15 | $47.49 | -1.96% | 11,131 |
| Dec 16, 2024 | $50.88 | $50.88 | $48.39 | $48.44 | -3.12% | 15,694 |
| Dec 9, 2024 | $49.95 | $50.62 | $49.35 | $50.00 | +0.64% | 9,158 |
| Dec 2, 2024 | $49.80 | $49.90 | $49.33 | $49.68 | -0.67% | 8,361 |
| Nov 25, 2024 | $49.39 | $50.22 | $49.39 | $50.02 | -0.67% | 3,739 |
| Nov 18, 2024 | $50.57 | $51.00 | $49.06 | $50.36 | -0.39% | 4,893 |
| Nov 11, 2024 | $51.80 | $52.22 | $49.99 | $50.56 | -2.39% | 5,325 |
| Nov 4, 2024 | $50.72 | $52.43 | $50.49 | $51.80 | +0.80% | 4,100 |
| Oct 28, 2024 | $51.88 | $52.20 | $50.34 | $51.39 | -0.95% | 2,970 |
| Oct 21, 2024 | $52.22 | $52.36 | $50.96 | $51.88 | -0.63% | 10,018 |
| Oct 14, 2024 | $53.36 | $53.36 | $51.84 | $52.21 | -2.16% | 10,879 |
| Oct 7, 2024 | $51.25 | $53.50 | $51.25 | $53.36 | +3.92% | 15,130 |
| Sep 30, 2024 | $52.32 | $53.28 | $51.00 | $51.35 | -2.23% | 10,084 |
| Sep 23, 2024 | $53.03 | $54.25 | $52.52 | $52.52 | -0.45% | 11,258 |
| Sep 16, 2024 | $50.05 | $52.95 | $50.05 | $52.76 | +3.11% | 5,742 |
| Sep 9, 2024 | $50.10 | $51.85 | $50.00 | $51.17 | +2.35% | 13,699 |
| Sep 3, 2024 | $48.98 | $50.17 | $48.98 | $49.99 | +2.06% | 7,202 |
| Aug 26, 2024 | $48.07 | $48.98 | $47.64 | $48.98 | +1.26% | 10,377 |
| Aug 19, 2024 | $47.54 | $48.37 | $47.54 | $48.37 | +1.52% | 7,371 |
| Aug 12, 2024 | $47.04 | $48.11 | $47.04 | $47.65 | +0.99% | 5,838 |
| Aug 5, 2024 | $47.27 | $47.86 | $47.08 | $47.18 | +0.30% | 23,438 |
| Jul 29, 2024 | $46.44 | $47.04 | $45.79 | $47.04 | +1.07% | 21,888 |
| Jul 22, 2024 | $46.40 | $47.00 | $46.36 | $46.54 | +0.30% | 7,520 |
| Jul 15, 2024 | $46.50 | $47.09 | $46.10 | $46.40 | +0.16% | 15,458 |
| Jul 8, 2024 | $46.52 | $46.64 | $46.11 | $46.33 | -0.23% | 14,992 |
| Jul 1, 2024 | $45.37 | $46.58 | $45.37 | $46.43 | +2.34% | 4,844 |
| Jun 24, 2024 | $45.22 | $45.44 | $44.92 | $45.37 | +0.60% | 6,967 |
| Jun 17, 2024 | $45.42 | $45.54 | $44.90 | $45.10 | -0.31% | 5,825 |
| Jun 10, 2024 | $45.20 | $45.82 | $44.85 | $45.24 | +0.43% | 22,939 |
| Jun 3, 2024 | $45.55 | $46.24 | $44.85 | $45.05 | -1.53% | 20,155 |
| May 28, 2024 | $44.91 | $46.05 | $44.82 | $45.75 | +1.89% | 19,680 |
| May 20, 2024 | $44.90 | $45.40 | $44.72 | $44.90 | -0.78% | 19,487 |
| May 13, 2024 | $45.30 | $45.50 | $44.50 | $45.26 | +0.94% | 19,540 |
| May 6, 2024 | $45.35 | $45.35 | $44.70 | $44.83 | -1.12% | 26,973 |
| Apr 29, 2024 | $45.34 | $45.90 | $44.69 | $45.34 | -1.41% | 23,259 |
| Apr 22, 2024 | $45.75 | $46.44 | $45.62 | $45.99 | +0.55% | 11,993 |
| Apr 15, 2024 | $46.80 | $46.85 | $45.20 | $45.74 | -1.93% | 9,892 |
| Apr 8, 2024 | $46.52 | $47.04 | $46.52 | $46.64 | -0.06% | 6,812 |
| Apr 1, 2024 | $46.50 | $47.09 | $46.50 | $46.67 | +0.65% | 5,085 |
| Mar 25, 2024 | $46.28 | $46.74 | $46.00 | $46.37 | +0.94% | 10,233 |
| Mar 18, 2024 | $45.43 | $46.09 | $45.25 | $45.94 | +1.26% | 17,094 |
| Mar 11, 2024 | $45.58 | $45.96 | $45.05 | $45.37 | -0.55% | 14,259 |
| Mar 4, 2024 | $45.30 | $45.96 | $45.08 | $45.62 | +0.37% | 9,514 |
| Feb 26, 2024 | $46.12 | $46.49 | $44.37 | $45.45 | -2.06% | 30,219 |
| Feb 20, 2024 | $46.25 | $46.54 | $45.68 | $46.41 | +0.34% | 9,565 |
| Feb 12, 2024 | $46.15 | $46.25 | $44.28 | $46.25 | +0.33% | 20,289 |
| Feb 5, 2024 | $46.05 | $46.24 | $45.60 | $46.10 | +0.22% | 15,994 |
| Jan 29, 2024 | $47.17 | $47.37 | $45.92 | $46.00 | -2.04% | 20,637 |
| Jan 22, 2024 | $46.60 | $47.65 | $46.60 | $46.96 | -0.57% | 17,915 |
| Jan 16, 2024 | $46.97 | $47.23 | $46.47 | $47.23 | +0.53% | 19,531 |
| Jan 8, 2024 | $46.60 | $47.06 | $46.31 | $46.98 | +0.82% | 42,478 |
| Jan 2, 2024 | $47.94 | $47.94 | $46.60 | $46.60 | -3.66% | 69,855 |
| Dec 26, 2023 | $46.40 | $48.37 | $46.40 | $48.37 | +3.90% | 14,274 |
| Dec 18, 2023 | $47.14 | $47.17 | $46.18 | $46.56 | -1.68% | 35,467 |
| Dec 11, 2023 | $46.60 | $47.73 | $45.87 | $47.35 | +2.26% | 20,651 |
| Dec 4, 2023 | $46.44 | $46.73 | $45.87 | $46.30 | -0.32% | 8,762 |
| Nov 27, 2023 | $44.46 | $46.71 | $43.80 | $46.45 | +4.81% | 44,888 |
| Nov 20, 2023 | $44.50 | $44.80 | $44.20 | $44.32 | -0.42% | 4,217 |
| Nov 13, 2023 | $44.44 | $44.59 | $43.86 | $44.50 | +0.81% | 6,619 |
| Nov 6, 2023 | $43.50 | $44.30 | $43.42 | $44.15 | +0.13% | 7,944 |
| Oct 30, 2023 | $42.70 | $44.09 | $42.18 | $44.09 | +2.38% | 17,450 |
| Oct 23, 2023 | $44.17 | $44.17 | $42.48 | $43.07 | -1.77% | 17,104 |
| Oct 16, 2023 | $44.42 | $44.88 | $43.84 | $43.84 | -2.32% | 9,741 |
| Oct 9, 2023 | $44.25 | $45.10 | $44.12 | $44.88 | +1.08% | 8,666 |
| Oct 2, 2023 | $44.99 | $45.07 | $43.93 | $44.40 | -1.49% | 13,986 |
| Sep 25, 2023 | $45.83 | $45.83 | $43.57 | $45.07 | -0.38% | 12,484 |
| Sep 18, 2023 | $45.65 | $45.97 | $45.06 | $45.24 | -0.59% | 10,197 |
| Sep 11, 2023 | $45.55 | $46.02 | $45.07 | $45.51 | +0.02% | 8,934 |
| Sep 5, 2023 | $46.24 | $46.24 | $45.26 | $45.50 | -1.62% | 15,713 |
| Aug 28, 2023 | $45.66 | $46.83 | $45.51 | $46.25 | +1.43% | 34,965 |
| Aug 21, 2023 | $45.51 | $45.78 | $45.51 | $45.60 | -0.68% | 13,920 |
| Aug 14, 2023 | $46.80 | $46.80 | $45.86 | $45.91 | -1.50% | 7,699 |
| Aug 7, 2023 | $46.48 | $46.65 | $46.17 | $46.61 | -0.17% | 9,632 |
| Jul 31, 2023 | $47.32 | $48.18 | $46.02 | $46.69 | -1.40% | 15,180 |
| Jul 24, 2023 | $48.30 | $48.90 | $46.81 | $47.35 | -1.23% | 16,991 |
| Jul 17, 2023 | $47.98 | $48.04 | $47.50 | $47.94 | +0.27% | 9,676 |
| Jul 10, 2023 | $48.52 | $48.55 | $47.57 | $47.81 | -1.40% | 19,178 |
| Jul 3, 2023 | $48.97 | $49.20 | $47.82 | $48.49 | -2.30% | 8,369 |
| Jun 26, 2023 | $47.86 | $49.63 | $47.53 | $49.63 | +4.66% | 10,119 |
| Jun 20, 2023 | $47.81 | $47.81 | $47.42 | $47.42 | -0.81% | 720 |
| Jun 12, 2023 | $48.02 | $48.60 | $47.57 | $47.81 | -1.23% | 6,238 |
| Jun 5, 2023 | $47.69 | $48.83 | $47.69 | $48.40 | +1.49% | 2,194 |
| May 30, 2023 | $48.00 | $49.00 | $47.17 | $47.69 | +0.15% | 9,734 |
| May 22, 2023 | $48.42 | $48.97 | $47.62 | $47.62 | -2.16% | 6,556 |
| May 15, 2023 | $48.38 | $49.02 | $48.38 | $48.67 | +0.54% | 19,003 |
| May 8, 2023 | $47.97 | $49.13 | $47.90 | $48.41 | +1.28% | 22,446 |
| May 1, 2023 | $47.90 | $47.90 | $46.40 | $47.80 | -0.50% | 14,911 |
| Apr 24, 2023 | $48.10 | $48.15 | $46.33 | $48.04 | +1.14% | 14,221 |
| Apr 17, 2023 | $47.33 | $47.87 | $47.08 | $47.50 | +0.42% | 6,749 |
| Apr 10, 2023 | $47.48 | $48.34 | $47.30 | $47.30 | -1.25% | 11,888 |
| Apr 3, 2023 | $47.75 | $48.19 | $47.25 | $47.90 | -1.30% | 5,568 |
| Mar 27, 2023 | $46.01 | $48.59 | $45.86 | $48.53 | +4.41% | 16,291 |
| Mar 20, 2023 | $47.75 | $47.75 | $46.00 | $46.48 | -2.15% | 7,214 |
| Mar 13, 2023 | $46.00 | $47.50 | $45.21 | $47.50 | +2.28% | 21,087 |
| Mar 6, 2023 | $47.50 | $47.86 | $46.38 | $46.44 | -1.19% | 10,428 |
| Feb 27, 2023 | $47.28 | $48.35 | $46.55 | $47.00 | -1.64% | 11,273 |
| Feb 21, 2023 | $48.20 | $48.85 | $47.15 | $47.78 | -1.73% | 22,562 |
| Feb 13, 2023 | $48.52 | $49.25 | $48.40 | $48.62 | -0.20% | 30,078 |
| Feb 6, 2023 | $48.70 | $49.06 | $48.40 | $48.72 | +0.17% | 33,310 |
| Jan 30, 2023 | $48.24 | $48.94 | $48.24 | $48.64 | -0.31% | 9,170 |
| Jan 23, 2023 | $49.20 | $49.40 | $48.79 | $48.79 | -1.51% | 6,697 |
| Jan 17, 2023 | $48.75 | $49.65 | $48.75 | $49.54 | +1.62% | 5,699 |
| Jan 9, 2023 | $48.35 | $49.15 | $47.71 | $48.75 | +1.63% | 10,497 |
| Jan 3, 2023 | $47.06 | $49.26 | $47.06 | $47.97 | +0.99% | 6,422 |
| Dec 27, 2022 | $46.85 | $47.50 | $46.85 | $47.50 | +1.73% | 5,612 |
| Dec 19, 2022 | $47.49 | $47.58 | $46.68 | $46.69 | -1.32% | 2,940 |
| Dec 12, 2022 | $47.36 | $47.77 | $46.95 | $47.32 | -0.33% | 4,367 |
| Dec 5, 2022 | $47.50 | $48.48 | $46.44 | $47.47 | +0.04% | 6,955 |
| Nov 28, 2022 | $47.39 | $47.50 | $46.19 | $47.45 | +0.17% | 13,474 |
| Nov 21, 2022 | $47.48 | $48.00 | $47.12 | $47.37 | -1.29% | 4,446 |
| Nov 14, 2022 | $47.94 | $48.48 | $47.45 | $47.99 | +0.06% | 6,938 |
| Nov 7, 2022 | $48.36 | $48.50 | $46.84 | $47.96 | -0.83% | 2,439 |
| Oct 31, 2022 | $48.85 | $48.85 | $46.82 | $48.36 | +1.31% | 7,008 |
| Oct 24, 2022 | $47.10 | $48.85 | $47.10 | $47.74 | +0.29% | 15,489 |
| Oct 17, 2022 | $47.65 | $49.39 | $47.01 | $47.60 | +0.67% | 4,892 |
| Oct 10, 2022 | $48.68 | $49.49 | $47.28 | $47.28 | -4.49% | 3,487 |
| Oct 3, 2022 | $47.53 | $51.35 | $47.53 | $49.50 | +2.27% | 6,456 |
| Sep 26, 2022 | $53.53 | $53.53 | $47.63 | $48.40 | -3.20% | 18,582 |
| Sep 19, 2022 | $50.81 | $50.81 | $49.76 | $50.00 | -1.96% | 4,852 |
| Sep 12, 2022 | $51.14 | $51.20 | $50.27 | $51.00 | -0.10% | 5,160 |
| Sep 6, 2022 | $51.28 | $51.64 | $51.04 | $51.05 | -0.87% | 13,928 |
| Aug 29, 2022 | $52.00 | $52.00 | $51.45 | $51.50 | -2.50% | 3,716 |
| Aug 22, 2022 | $52.82 | $54.00 | $52.00 | $52.82 | +0.80% | 10,173 |
| Aug 15, 2022 | $52.65 | $55.58 | $52.40 | $52.40 | -4.87% | 2,018 |
| Aug 8, 2022 | $53.94 | $55.71 | $53.51 | $55.08 | -1.41% | 4,017 |
| Aug 1, 2022 | $56.42 | $56.94 | $53.93 | $55.87 | -1.36% | 12,717 |
| Jul 25, 2022 | $52.12 | $56.80 | $50.60 | $56.64 | +6.41% | 12,649 |
| Jul 18, 2022 | $53.80 | $54.01 | $50.11 | $53.23 | -1.39% | 3,320 |
| Jul 11, 2022 | $53.24 | $56.98 | $53.24 | $53.98 | +1.52% | 2,136 |
| Jul 5, 2022 | $51.00 | $55.41 | $49.88 | $53.17 | +2.25% | 25,164 |
| Jun 27, 2022 | $50.76 | $52.26 | $50.76 | $52.00 | -0.82% | 6,539 |
| Jun 21, 2022 | $53.62 | $53.62 | $52.43 | $52.43 | +1.71% | 1,685 |
| Jun 13, 2022 | $50.26 | $59.64 | $49.97 | $51.55 | +2.57% | 24,068 |
| Jun 6, 2022 | $50.99 | $52.68 | $50.26 | $50.26 | -1.37% | 5,076 |
| May 31, 2022 | $50.51 | $50.99 | $50.51 | $50.96 | +0.89% | 703 |
| May 23, 2022 | $50.84 | $50.84 | $49.98 | $50.51 | -0.65% | 2,812 |
| May 16, 2022 | $50.55 | $50.96 | $50.00 | $50.84 | +1.17% | 2,551 |
| May 9, 2022 | $49.89 | $50.50 | $48.91 | $50.25 | -0.50% | 5,971 |
| May 2, 2022 | $51.35 | $52.63 | $50.06 | $50.50 | -4.17% | 5,269 |
| Apr 25, 2022 | $52.25 | $52.70 | $52.10 | $52.70 | +2.63% | 10,262 |
| Apr 18, 2022 | $51.47 | $52.40 | $50.98 | $51.35 | -0.15% | 3,445 |
| Apr 11, 2022 | $52.60 | $52.73 | $50.81 | $51.43 | -2.23% | 6,532 |
| Apr 4, 2022 | $53.00 | $53.00 | $52.50 | $52.60 | -0.75% | 8,839 |
| Mar 28, 2022 | $52.51 | $53.06 | $52.51 | $53.00 | -1.25% | 2,467 |
| Mar 21, 2022 | $52.66 | $53.67 | $52.66 | $53.67 | +2.01% | 598 |
| Mar 14, 2022 | $52.45 | $53.70 | $52.44 | $52.61 | +0.21% | 2,036 |
| Mar 7, 2022 | $52.75 | $52.75 | $52.50 | $52.50 | -0.94% | 2,647 |
| Feb 28, 2022 | $52.76 | $53.00 | $52.44 | $53.00 | +0.95% | 1,486 |
| Feb 22, 2022 | $53.48 | $53.48 | $52.50 | $52.50 | -1.84% | 1,053 |
| Feb 14, 2022 | $55.22 | $55.22 | $51.89 | $53.48 | -3.43% | 12,968 |
| Feb 7, 2022 | $56.60 | $56.80 | $55.19 | $55.38 | -2.15% | 8,409 |
| Jan 31, 2022 | $57.44 | $57.50 | $56.03 | $56.60 | -1.46% | 9,972 |
| Jan 24, 2022 | $58.92 | $59.74 | $57.44 | $57.44 | -2.31% | 5,463 |
| Jan 18, 2022 | $59.55 | $60.32 | $58.80 | $58.80 | -3.61% | 3,995 |
| Jan 10, 2022 | $61.67 | $61.67 | $60.73 | $61.00 | -1.09% | 1,059 |
| Jan 3, 2022 | $62.25 | $62.25 | $59.25 | $61.67 | -0.93% | 5,951 |
| Dec 27, 2021 | $59.65 | $62.25 | $59.16 | $62.25 | +4.89% | 4,467 |
| Dec 20, 2021 | $60.25 | $60.25 | $59.17 | $59.35 | -0.34% | 10,943 |
| Dec 13, 2021 | $60.16 | $60.30 | $59.07 | $59.55 | -0.93% | 31,606 |
| Dec 6, 2021 | $60.53 | $62.77 | $60.11 | $60.11 | -1.46% | 9,957 |
| Nov 29, 2021 | $61.00 | $61.00 | $60.33 | $61.00 | 0.00% | 1,882 |
| Nov 22, 2021 | $62.01 | $62.01 | $60.15 | $61.00 | -1.63% | 4,818 |
| Nov 15, 2021 | $62.25 | $63.00 | $62.00 | $62.01 | +0.02% | 3,354 |
| Nov 8, 2021 | $64.90 | $64.90 | $61.91 | $62.00 | -4.47% | 2,233 |
| Nov 1, 2021 | $64.39 | $64.90 | $62.33 | $64.90 | +1.89% | 3,680 |
| Oct 25, 2021 | $63.77 | $64.45 | $63.70 | $63.70 | +0.01% | 549 |
| Oct 18, 2021 | $62.63 | $63.69 | $62.00 | $63.69 | +0.09% | 7,984 |
| Oct 11, 2021 | $63.21 | $64.04 | $63.21 | $63.63 | +1.81% | 1,638 |
| Oct 4, 2021 | $63.90 | $64.57 | $62.36 | $62.50 | -3.68% | 2,426 |
| Sep 27, 2021 | $64.00 | $64.94 | $61.85 | $64.89 | -0.11% | 3,958 |
| Sep 20, 2021 | $62.50 | $65.77 | $62.50 | $64.96 | +3.94% | 1,601 |
| Sep 13, 2021 | $62.50 | $64.59 | $61.66 | $62.50 | -0.28% | 12,725 |
| Sep 7, 2021 | $61.83 | $62.90 | $61.83 | $62.68 | +0.28% | 18,261 |
| Aug 30, 2021 | $62.49 | $63.80 | $62.06 | $62.50 | +0.81% | 15,931 |
| Aug 23, 2021 | $62.18 | $62.60 | $61.33 | $62.00 | +0.57% | 14,573 |
| Aug 16, 2021 | $62.21 | $62.21 | $61.14 | $61.65 | -0.90% | 2,683 |
| Aug 9, 2021 | $61.53 | $62.21 | $60.30 | $62.21 | +1.07% | 7,917 |
| Aug 2, 2021 | $61.65 | $62.60 | $60.50 | $61.55 | -0.69% | 9,514 |
| Jul 26, 2021 | $60.34 | $63.77 | $60.34 | $61.98 | +1.97% | 6,598 |
| Jul 19, 2021 | $60.11 | $61.14 | $60.10 | $60.78 | +1.83% | 14,257 |
| Jul 12, 2021 | $59.41 | $60.19 | $59.41 | $59.69 | -0.46% | 5,961 |
| Jul 6, 2021 | $59.65 | $60.35 | $59.04 | $59.97 | -0.69% | 5,396 |
| Jun 28, 2021 | $59.85 | $60.38 | $58.98 | $60.38 | +0.60% | 3,151 |
| Jun 21, 2021 | $61.12 | $61.26 | $60.02 | $60.02 | -1.80% | 5,795 |
| Jun 14, 2021 | $60.50 | $61.49 | $59.25 | $61.12 | -0.10% | 3,579 |
| Jun 7, 2021 | $59.90 | $61.70 | $59.40 | $61.18 | +2.06% | 6,252 |
| Jun 1, 2021 | $58.26 | $60.88 | $58.26 | $59.95 | -0.59% | 5,665 |
| May 24, 2021 | $57.32 | $60.30 | $57.32 | $60.30 | +2.26% | 7,619 |
| May 17, 2021 | $57.63 | $59.18 | $57.51 | $58.97 | -0.48% | 7,850 |
| May 10, 2021 | $59.26 | $59.86 | $57.00 | $59.25 | -1.13% | 11,971 |
| May 3, 2021 | $59.39 | $62.54 | $59.14 | $59.93 | +0.49% | 6,518 |
| Apr 26, 2021 | $59.26 | $59.73 | $58.32 | $59.64 | +0.47% | 5,903 |
| Apr 19, 2021 | $59.50 | $59.59 | $57.18 | $59.36 | -0.39% | 15,014 |
| Apr 12, 2021 | $59.50 | $59.59 | $59.04 | $59.59 | +0.32% | 6,652 |
| Apr 5, 2021 | $58.48 | $59.49 | $57.31 | $59.40 | +3.56% | 20,394 |
| Mar 29, 2021 | $56.09 | $57.36 | $55.76 | $57.36 | +1.70% | 8,370 |
| Mar 22, 2021 | $56.40 | $56.71 | $55.77 | $56.40 | 0.00% | 2,861 |
| Mar 15, 2021 | $56.01 | $56.90 | $56.00 | $56.40 | +0.27% | 11,318 |
| Mar 8, 2021 | $55.73 | $56.80 | $55.73 | $56.25 | +1.06% | 4,772 |
| Mar 1, 2021 | $55.06 | $55.98 | $55.06 | $55.66 | +1.87% | 4,386 |
| Feb 22, 2021 | $56.00 | $56.18 | $54.63 | $54.64 | -3.48% | 10,562 |
| Feb 16, 2021 | $56.49 | $56.81 | $56.01 | $56.61 | -0.38% | 6,607 |
| Feb 8, 2021 | $56.57 | $57.29 | $56.43 | $56.83 | +1.46% | 35,241 |
| Feb 1, 2021 | $56.01 | $56.64 | $55.79 | $56.01 | +0.27% | 7,464 |
| Jan 25, 2021 | $57.04 | $57.04 | $55.76 | $55.86 | -1.74% | 4,156 |
| Jan 19, 2021 | $56.60 | $57.62 | $56.43 | $56.85 | -0.09% | 3,376 |
| Jan 11, 2021 | $58.15 | $58.15 | $56.26 | $56.90 | -2.33% | 12,848 |
| Jan 4, 2021 | $59.42 | $59.42 | $58.24 | $58.26 | -1.95% | 1,660 |
| Dec 28, 2020 | $58.69 | $59.51 | $58.69 | $59.42 | +1.31% | 2,539 |
| Dec 21, 2020 | $58.74 | $58.77 | $58.65 | $58.65 | +0.26% | 664 |
| Dec 14, 2020 | $58.12 | $58.53 | $57.96 | $58.50 | +0.69% | 2,619 |
| Dec 7, 2020 | $58.50 | $58.52 | $57.88 | $58.10 | -0.26% | 15,058 |
| Nov 30, 2020 | $58.41 | $58.41 | $58.25 | $58.25 | +0.26% | 2,022 |
| Nov 23, 2020 | $58.25 | $58.30 | $58.08 | $58.10 | -0.26% | 1,971 |
| Nov 16, 2020 | $57.64 | $59.22 | $57.64 | $58.25 | +0.43% | 8,269 |
| Nov 9, 2020 | $57.71 | $58.37 | $57.71 | $58.00 | +0.83% | 7,742 |
| Nov 2, 2020 | $57.57 | $58.66 | $56.98 | $57.52 | +0.63% | 5,148 |
| Oct 26, 2020 | $59.45 | $60.06 | $57.12 | $57.16 | -4.06% | 4,104 |
| Oct 19, 2020 | $59.33 | $60.18 | $59.01 | $59.58 | +0.15% | 9,305 |
| Oct 12, 2020 | $61.68 | $61.68 | $59.25 | $59.49 | +0.07% | 10,912 |
| Oct 5, 2020 | $58.51 | $60.18 | $57.56 | $59.45 | +1.35% | 4,788 |
| Sep 28, 2020 | $58.27 | $59.68 | $57.17 | $58.66 | +1.59% | 7,319 |
| Sep 21, 2020 | $57.30 | $57.74 | $56.14 | $57.74 | -0.48% | 13,087 |
| Sep 14, 2020 | $57.50 | $58.68 | $57.08 | $58.02 | +0.73% | 8,853 |
| Sep 8, 2020 | $58.21 | $58.21 | $57.10 | $57.60 | -0.69% | 7,991 |
| Aug 31, 2020 | $57.40 | $58.73 | $57.00 | $58.00 | +1.06% | 12,796 |
| Aug 24, 2020 | $56.70 | $58.17 | $56.70 | $57.39 | +1.22% | 3,089 |
| Aug 17, 2020 | $54.77 | $56.70 | $54.77 | $56.70 | +3.98% | 9,027 |
| Aug 10, 2020 | $54.52 | $54.98 | $54.37 | $54.53 | +0.55% | 10,017 |
| Aug 3, 2020 | $55.23 | $55.23 | $54.08 | $54.23 | -0.55% | 2,991 |
| Jul 27, 2020 | $53.79 | $54.91 | $53.79 | $54.53 | +2.31% | 6,657 |
| Jul 20, 2020 | $53.20 | $53.64 | $53.07 | $53.30 | -0.37% | 2,415 |
| Jul 13, 2020 | $53.03 | $53.50 | $53.00 | $53.50 | -0.61% | 1,682 |
| Jul 6, 2020 | $53.00 | $53.83 | $52.42 | $53.83 | +0.98% | 6,440 |
| Jun 29, 2020 | $52.96 | $53.95 | $52.96 | $53.31 | +0.52% | 4,430 |
| Jun 22, 2020 | $52.75 | $53.68 | $52.01 | $53.03 | +0.28% | 4,738 |
| Jun 15, 2020 | $52.49 | $53.50 | $49.88 | $52.88 | +0.72% | 5,527 |
| Jun 8, 2020 | $52.62 | $53.02 | $52.00 | $52.50 | +0.63% | 12,109 |
| Jun 1, 2020 | $52.73 | $53.85 | $52.16 | $52.17 | -0.06% | 2,856 |
| May 26, 2020 | $50.15 | $52.20 | $50.15 | $52.20 | +3.35% | 5,222 |
| May 18, 2020 | $49.66 | $50.51 | $48.80 | $50.51 | +3.27% | 6,323 |
| May 11, 2020 | $50.96 | $50.96 | $48.82 | $48.91 | -0.99% | 11,514 |
| May 4, 2020 | $48.75 | $50.09 | $48.70 | $49.40 | -0.10% | 10,721 |
| Apr 27, 2020 | $49.57 | $50.26 | $48.17 | $49.45 | +2.08% | 31,067 |
| Apr 20, 2020 | $49.80 | $49.81 | $48.44 | $48.44 | -1.04% | 5,028 |
| Apr 13, 2020 | $48.26 | $49.00 | $48.00 | $48.95 | +1.43% | 9,359 |
| Apr 6, 2020 | $43.41 | $49.38 | $43.41 | $48.26 | +10.06% | 13,050 |
| Mar 30, 2020 | $44.65 | $46.13 | $41.80 | $43.85 | -0.48% | 40,656 |
| Mar 23, 2020 | $43.99 | $44.15 | $39.90 | $44.06 | +0.14% | 25,142 |
| Mar 16, 2020 | $49.81 | $50.75 | $36.09 | $44.00 | -14.56% | 30,543 |
| Mar 9, 2020 | $54.03 | $57.10 | $50.46 | $51.50 | -10.26% | 16,081 |
| Mar 2, 2020 | $57.25 | $58.92 | $56.60 | $57.39 | -0.19% | 26,880 |
| Feb 24, 2020 | $57.43 | $57.50 | $55.26 | $57.50 | -0.07% | 37,397 |
| Feb 18, 2020 | $57.23 | $57.74 | $57.23 | $57.54 | -0.05% | 13,151 |
| Feb 10, 2020 | $57.49 | $57.80 | $57.42 | $57.57 | +0.23% | 7,320 |
| Feb 3, 2020 | $57.57 | $58.12 | $57.11 | $57.44 | -0.81% | 6,838 |
| Jan 27, 2020 | $57.51 | $57.91 | $57.35 | $57.91 | +0.65% | 3,803 |
| Jan 21, 2020 | $57.50 | $57.70 | $57.39 | $57.54 | -0.26% | 3,183 |
| Jan 13, 2020 | $57.91 | $58.05 | $57.50 | $57.69 | -0.80% | 12,092 |
| Jan 6, 2020 | $58.00 | $59.47 | $57.86 | $58.15 | +0.36% | 4,056 |
| Dec 30, 2019 | $57.02 | $57.94 | $56.74 | $57.94 | +1.21% | 6,890 |
| Dec 23, 2019 | $57.58 | $57.58 | $56.05 | $57.25 | +0.70% | 5,688 |
| Dec 16, 2019 | $56.38 | $57.72 | $56.38 | $56.85 | +0.12% | 7,801 |
| Dec 9, 2019 | $56.57 | $57.34 | $56.26 | $56.78 | +0.85% | 24,458 |
| Dec 2, 2019 | $57.78 | $57.78 | $55.65 | $56.30 | -2.51% | 11,744 |
| Nov 25, 2019 | $55.73 | $57.75 | $55.58 | $57.75 | +3.61% | 15,336 |
| Nov 18, 2019 | $59.65 | $59.65 | $55.74 | $55.74 | -1.87% | 9,311 |
| Nov 11, 2019 | $56.61 | $57.26 | $56.61 | $56.80 | +0.34% | 15,131 |
| Nov 4, 2019 | $55.95 | $56.61 | $55.50 | $56.61 | +1.40% | 13,449 |
| Oct 28, 2019 | $56.80 | $57.80 | $55.17 | $55.83 | -1.71% | 23,575 |
| Oct 21, 2019 | $57.60 | $57.60 | $56.49 | $56.80 | +0.42% | 5,392 |
| Oct 14, 2019 | $57.27 | $57.80 | $56.30 | $56.56 | +1.38% | 5,507 |
| Oct 7, 2019 | $56.15 | $56.70 | $55.79 | $55.79 | -0.64% | 16,805 |
| Sep 30, 2019 | $55.71 | $57.80 | $55.41 | $56.15 | -1.35% | 21,040 |
| Sep 23, 2019 | $56.00 | $57.28 | $55.41 | $56.92 | +0.74% | 6,498 |
| Sep 16, 2019 | $56.10 | $58.46 | $55.84 | $56.50 | +0.87% | 11,952 |
| Sep 9, 2019 | $56.52 | $56.97 | $56.01 | $56.01 | +0.02% | 2,895 |
| Sep 3, 2019 | $56.30 | $56.37 | $55.50 | $56.00 | -0.80% | 5,892 |
| Aug 26, 2019 | $54.69 | $56.80 | $54.69 | $56.45 | +2.19% | 25,533 |
| Aug 19, 2019 | $54.59 | $56.24 | $54.05 | $55.24 | -0.23% | 7,911 |
| Aug 12, 2019 | $54.09 | $55.48 | $53.91 | $55.37 | +3.15% | 5,260 |
| Aug 5, 2019 | $53.51 | $53.70 | $53.28 | $53.68 | -0.50% | 7,797 |
| Jul 29, 2019 | $54.38 | $55.87 | $53.37 | $53.95 | -0.95% | 79,984 |
| Jul 22, 2019 | $53.90 | $54.91 | $53.69 | $54.47 | +1.06% | 39,567 |
| Jul 15, 2019 | $53.50 | $53.90 | $53.50 | $53.90 | +0.19% | 7,063 |
| Jul 8, 2019 | $53.90 | $53.90 | $53.29 | $53.80 | -0.83% | 4,051 |
| Jul 1, 2019 | $53.76 | $54.39 | $53.46 | $54.25 | +0.91% | 6,775 |
| Jun 24, 2019 | $52.91 | $54.40 | $52.75 | $53.76 | -0.54% | 28,486 |
| Jun 17, 2019 | $53.01 | $54.71 | $52.26 | $54.05 | +1.24% | 12,148 |
| Jun 10, 2019 | $53.21 | $53.75 | $52.71 | $53.39 | -0.52% | 10,290 |
| Jun 3, 2019 | $54.09 | $54.21 | $52.63 | $53.67 | -0.81% | 11,824 |
| May 28, 2019 | $54.01 | $54.96 | $53.20 | $54.11 | -0.72% | 28,810 |
| May 20, 2019 | $53.86 | $54.50 | $53.40 | $54.50 | +1.15% | 10,466 |
| May 13, 2019 | $52.85 | $54.48 | $52.85 | $53.88 | +1.58% | 10,839 |
| May 6, 2019 | $53.16 | $53.26 | $52.36 | $53.04 | -0.22% | 8,592 |
| Apr 29, 2019 | $52.71 | $55.41 | $52.71 | $53.16 | -1.24% | 26,775 |
| Apr 22, 2019 | $52.85 | $53.83 | $52.67 | $53.83 | +2.11% | 3,543 |
| Apr 15, 2019 | $53.30 | $53.30 | $52.72 | $52.72 | +0.23% | 3,106 |
| Apr 8, 2019 | $52.80 | $53.60 | $52.42 | $52.60 | -0.05% | 4,291 |
| Apr 1, 2019 | $53.85 | $53.85 | $52.08 | $52.63 | -2.33% | 9,098 |
| Mar 25, 2019 | $52.09 | $53.88 | $52.09 | $53.88 | +3.43% | 21,007 |
| Mar 18, 2019 | $52.16 | $52.86 | $51.80 | $52.09 | +0.08% | 3,722 |
| Mar 11, 2019 | $51.98 | $52.20 | $51.69 | $52.05 | +0.29% | 11,640 |
| Mar 4, 2019 | $51.00 | $52.22 | $51.00 | $51.90 | +0.02% | 4,088 |
| Feb 25, 2019 | $51.20 | $51.90 | $50.70 | $51.89 | +2.05% | 29,442 |
| Feb 19, 2019 | $51.39 | $51.39 | $49.60 | $50.85 | +0.30% | 3,871 |
| Feb 11, 2019 | $50.26 | $51.21 | $49.67 | $50.70 | +0.49% | 3,549 |
| Feb 4, 2019 | $50.43 | $50.95 | $49.08 | $50.45 | -0.59% | 4,725 |
| Jan 28, 2019 | $49.75 | $51.13 | $49.23 | $50.75 | +2.42% | 30,378 |
| Jan 22, 2019 | $49.68 | $49.75 | $49.04 | $49.55 | +0.71% | 2,359 |
| Jan 14, 2019 | $48.66 | $49.40 | $48.66 | $49.20 | +0.92% | 2,871 |
| Jan 7, 2019 | $49.56 | $49.75 | $48.75 | $48.75 | -1.93% | 3,821 |
| Dec 31, 2018 | $49.20 | $49.74 | $47.81 | $49.71 | +1.61% | 12,709 |
| Dec 24, 2018 | $48.65 | $49.18 | $47.70 | $48.92 | +0.72% | 24,392 |
| Dec 17, 2018 | $48.61 | $49.00 | $48.46 | $48.57 | -0.94% | 12,908 |
| Dec 10, 2018 | $48.00 | $49.03 | $48.00 | $49.03 | +1.37% | 7,844 |
| Dec 3, 2018 | $48.03 | $49.19 | $47.92 | $48.37 | +0.74% | 4,327 |
| Nov 26, 2018 | $48.25 | $48.25 | $47.00 | $48.01 | -0.54% | 9,377 |
| Nov 19, 2018 | $48.53 | $48.55 | $48.26 | $48.27 | -0.07% | 1,114 |
| Nov 12, 2018 | $48.37 | $48.77 | $48.30 | $48.30 | -0.15% | 2,402 |
| Nov 5, 2018 | $48.89 | $48.89 | $48.26 | $48.37 | -1.68% | 849 |
| Oct 29, 2018 | $48.94 | $49.27 | $48.75 | $49.20 | +0.53% | 2,909 |
| Oct 22, 2018 | $49.00 | $49.05 | $48.90 | $48.94 | +0.09% | 3,740 |
| Oct 15, 2018 | $48.86 | $49.00 | $48.50 | $48.90 | -0.57% | 8,134 |
| Oct 8, 2018 | $49.49 | $49.49 | $48.80 | $49.18 | -0.32% | 2,229 |
| Oct 1, 2018 | $49.38 | $49.44 | $49.25 | $49.33 | +0.12% | 1,430 |
| Sep 24, 2018 | $49.96 | $50.00 | $49.21 | $49.28 | -1.19% | 10,193 |
| Sep 17, 2018 | $50.35 | $50.35 | $49.75 | $49.87 | -0.96% | 3,948 |
| Sep 10, 2018 | $50.10 | $50.35 | $49.75 | $50.35 | +0.50% | 1,220 |
| Sep 4, 2018 | $49.75 | $50.17 | $49.75 | $50.10 | -0.87% | 2,895 |
| Aug 27, 2018 | $49.86 | $50.64 | $49.51 | $50.54 | +1.79% | 3,791 |
| Aug 20, 2018 | $49.97 | $49.97 | $49.25 | $49.65 | -0.49% | 2,180 |
| Aug 13, 2018 | $50.00 | $50.00 | $49.51 | $49.90 | +1.29% | 2,266 |
| Aug 6, 2018 | $49.04 | $49.49 | $48.60 | $49.26 | -0.68% | 4,844 |
| Jul 30, 2018 | $49.50 | $49.87 | $49.33 | $49.60 | -1.28% | 3,689 |
| Jul 23, 2018 | $49.99 | $50.29 | $49.80 | $50.24 | +0.62% | 3,770 |
| Jul 16, 2018 | $49.75 | $49.99 | $49.28 | $49.93 | +1.01% | 4,102 |
| Jul 9, 2018 | $49.75 | $49.75 | $49.25 | $49.43 | +0.09% | 3,939 |
| Jul 2, 2018 | $49.25 | $49.40 | $49.03 | $49.39 | +0.79% | 1,163 |
| Jun 25, 2018 | $48.90 | $49.04 | $48.80 | $49.00 | +0.20% | 11,220 |
| Jun 18, 2018 | $48.92 | $48.92 | $48.80 | $48.90 | +0.25% | 4,146 |
| Jun 11, 2018 | $48.51 | $49.05 | $48.51 | $48.78 | -0.45% | 3,296 |
| Jun 4, 2018 | $48.40 | $49.04 | $48.39 | $49.00 | +0.51% | 2,387 |
| May 29, 2018 | $48.69 | $48.79 | $48.39 | $48.75 | +1.04% | 1,474 |
| May 21, 2018 | $48.51 | $48.77 | $48.25 | $48.25 | -1.13% | 2,204 |
| May 14, 2018 | $49.00 | $49.00 | $48.50 | $48.80 | +0.26% | 2,687 |
| May 7, 2018 | $48.93 | $49.00 | $48.25 | $48.68 | -0.67% | 14,806 |
| Apr 30, 2018 | $49.33 | $49.33 | $48.75 | $49.00 | -0.09% | 2,263 |
| Apr 23, 2018 | $49.35 | $50.29 | $48.95 | $49.05 | -0.39% | 4,666 |
| Apr 16, 2018 | $49.59 | $49.60 | $49.24 | $49.24 | -0.71% | 3,200 |
| Apr 9, 2018 | $49.23 | $50.47 | $49.10 | $49.59 | +1.03% | 2,726 |
| Apr 2, 2018 | $48.52 | $49.09 | $48.52 | $49.09 | +1.16% | 3,153 |
| Mar 26, 2018 | $49.00 | $49.10 | $48.50 | $48.52 | -0.78% | 2,792 |
| Mar 19, 2018 | $48.50 | $48.90 | $48.50 | $48.90 | +0.82% | 2,856 |
| Mar 12, 2018 | $48.83 | $49.01 | $48.50 | $48.50 | -0.51% | 4,851 |
| Mar 5, 2018 | $49.24 | $49.24 | $48.46 | $48.75 | -1.00% | 3,814 |
| Feb 26, 2018 | $48.78 | $50.06 | $48.74 | $49.24 | +1.19% | 2,283 |
| Feb 20, 2018 | $49.00 | $49.00 | $48.66 | $48.66 | -0.89% | 2,518 |
| Feb 12, 2018 | $48.95 | $49.10 | $48.70 | $49.10 | +0.31% | 3,104 |
| Feb 5, 2018 | $50.00 | $50.00 | $48.52 | $48.95 | -1.96% | 19,098 |
| Jan 29, 2018 | $51.49 | $51.49 | $49.93 | $49.93 | -3.03% | 9,515 |
| Jan 22, 2018 | $50.65 | $51.50 | $50.37 | $51.49 | +1.03% | 1,636 |
| Jan 16, 2018 | $51.39 | $51.39 | $50.36 | $50.97 | -0.83% | 4,537 |
| Jan 8, 2018 | $51.15 | $51.70 | $50.85 | $51.39 | +0.48% | 922 |
| Jan 2, 2018 | $50.95 | $51.15 | $50.95 | $51.15 | -0.35% | 391 |
| Dec 26, 2017 | $51.00 | $51.71 | $50.82 | $51.33 | +0.15% | 6,599 |
| Dec 18, 2017 | $50.84 | $51.25 | $50.84 | $51.25 | +0.00% | 986 |
| Dec 11, 2017 | $51.10 | $51.44 | $50.99 | $51.25 | +0.30% | 10,727 |
| Dec 4, 2017 | $52.19 | $52.19 | $50.85 | $51.10 | -1.46% | 6,177 |
| Nov 27, 2017 | $51.70 | $52.39 | $51.15 | $51.86 | -1.33% | 3,376 |
| Nov 20, 2017 | $51.80 | $54.43 | $51.75 | $52.56 | +1.46% | 2,700 |
| Nov 13, 2017 | $51.15 | $51.80 | $51.15 | $51.80 | +0.55% | 3,608 |
| Nov 6, 2017 | $50.83 | $51.52 | $50.83 | $51.52 | +0.01% | 3,444 |
| Oct 30, 2017 | $51.30 | $51.63 | $50.68 | $51.52 | -0.17% | 4,892 |
| Oct 23, 2017 | $51.66 | $51.75 | $51.50 | $51.61 | +0.57% | 3,354 |
| Oct 16, 2017 | $51.25 | $51.37 | $51.07 | $51.31 | -0.47% | 4,385 |
| Oct 9, 2017 | $51.27 | $51.55 | $51.07 | $51.55 | +0.83% | 5,170 |
| Oct 2, 2017 | $51.00 | $51.27 | $51.00 | $51.12 | -0.17% | 6,952 |
| Sep 25, 2017 | $51.12 | $51.27 | $51.12 | $51.21 | +0.71% | 1,211 |
| Sep 18, 2017 | $50.50 | $51.29 | $50.42 | $50.85 | +0.89% | 11,255 |
| Sep 11, 2017 | $50.66 | $50.73 | $50.22 | $50.40 | +0.20% | 8,754 |
| Sep 5, 2017 | $50.60 | $50.85 | $50.30 | $50.30 | -0.67% | 3,608 |
| Aug 28, 2017 | $50.56 | $50.65 | $50.56 | $50.64 | +0.16% | 1,612 |
| Aug 21, 2017 | $50.65 | $51.56 | $50.51 | $50.56 | -0.22% | 8,902 |
| Aug 14, 2017 | $50.65 | $50.80 | $50.55 | $50.67 | +0.04% | 1,137 |
| Aug 7, 2017 | $50.67 | $51.37 | $50.52 | $50.65 | +0.00% | 15,681 |
| Jul 31, 2017 | $51.06 | $51.06 | $50.65 | $50.65 | -0.80% | 4,213 |
| Jul 24, 2017 | $50.80 | $51.27 | $50.40 | $51.06 | +0.51% | 7,212 |
| Jul 17, 2017 | $50.94 | $51.99 | $50.80 | $50.80 | -0.27% | 3,047 |
| Jul 10, 2017 | $50.71 | $51.45 | $50.36 | $50.94 | +0.47% | 5,375 |
| Jul 3, 2017 | $50.65 | $50.70 | $50.27 | $50.70 | -0.37% | 4,477 |
| Jun 26, 2017 | $50.26 | $50.89 | $50.26 | $50.89 | +0.08% | 1,866 |
| Jun 19, 2017 | $50.50 | $50.85 | $50.25 | $50.85 | +0.97% | 9,408 |
| Jun 12, 2017 | $50.25 | $50.81 | $50.25 | $50.36 | -0.80% | 5,889 |
| Jun 5, 2017 | $50.49 | $50.76 | $50.25 | $50.76 | +0.65% | 4,650 |
| May 30, 2017 | $50.30 | $50.44 | $50.30 | $50.44 | +0.36% | 771 |
| May 22, 2017 | $50.48 | $50.48 | $50.20 | $50.26 | +0.03% | 1,368 |
| May 15, 2017 | $50.15 | $50.25 | $50.15 | $50.24 | -0.20% | 4,406 |
| May 8, 2017 | $50.29 | $50.37 | $50.15 | $50.34 | +0.11% | 1,667 |
| May 1, 2017 | $50.10 | $50.43 | $50.10 | $50.29 | +0.37% | 1,384 |
| Apr 24, 2017 | $50.50 | $50.85 | $50.10 | $50.10 | -1.70% | 5,605 |
| Apr 17, 2017 | $50.51 | $50.99 | $50.40 | $50.97 | +0.43% | 14,369 |
| Apr 10, 2017 | $50.51 | $50.78 | $50.51 | $50.75 | +0.64% | 21,150 |
| Apr 3, 2017 | $50.25 | $51.20 | $50.25 | $50.43 | +0.35% | 18,172 |
| Mar 27, 2017 | $51.25 | $51.25 | $50.25 | $50.25 | 0.00% | 8,194 |
| Mar 20, 2017 | $50.21 | $50.26 | $50.15 | $50.25 | +0.08% | 5,452 |
| Mar 13, 2017 | $50.08 | $50.21 | $50.00 | $50.21 | +0.27% | 2,915 |
| Mar 6, 2017 | $50.25 | $50.45 | $50.00 | $50.07 | -0.31% | 5,441 |
| Feb 27, 2017 | $50.15 | $50.70 | $50.00 | $50.23 | +0.46% | 3,202 |
| Feb 21, 2017 | $50.06 | $50.17 | $50.00 | $50.00 | -0.02% | 2,098 |
| Feb 13, 2017 | $50.15 | $50.56 | $50.00 | $50.01 | -0.28% | 3,502 |
| Feb 6, 2017 | $50.00 | $50.15 | $49.97 | $50.15 | +0.30% | 7,983 |
| Jan 30, 2017 | $50.26 | $50.26 | $49.80 | $50.00 | -0.74% | 14,134 |
| Jan 23, 2017 | $50.25 | $51.03 | $50.25 | $50.38 | -1.17% | 3,185 |
| Jan 17, 2017 | $50.01 | $50.97 | $50.01 | $50.97 | +1.52% | 1,554 |
| Jan 9, 2017 | $50.35 | $50.45 | $50.00 | $50.21 | -0.55% | 4,128 |
| Jan 3, 2017 | $49.75 | $50.49 | $49.71 | $50.49 | +1.18% | 4,431 |
| Dec 27, 2016 | $50.00 | $50.00 | $49.71 | $49.90 | -0.20% | 5,291 |
| Dec 19, 2016 | $50.00 | $50.11 | $49.76 | $50.00 | -0.02% | 3,896 |
| Dec 12, 2016 | $50.50 | $50.71 | $50.01 | $50.01 | -0.97% | 4,716 |
| Dec 5, 2016 | $50.51 | $51.41 | $50.50 | $50.50 | +0.67% | 2,701 |
| Nov 28, 2016 | $50.02 | $50.48 | $50.01 | $50.16 | -0.07% | 6,541 |
| Nov 21, 2016 | $50.02 | $50.45 | $50.01 | $50.20 | +0.36% | 3,186 |
| Nov 14, 2016 | $50.12 | $50.51 | $49.90 | $50.02 | – | 10,482 |
Seasonality
LXP.PC 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 | -0.1% | -1.7% | -1.6% | 3.1% | 0.8% | 0.7% | 3.8% | 0.7% | 1.0% | -0.1% | 0.1% | 1.0% |
| Months up | 5 of 10 | 3 of 10 | 6 of 10 | 9 of 10 | 8 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 9 | 6 of 9 |
| 2026 | 1.4% | -2.4% | 0.5% | 0.8% | 0.5% | -0.6% | 8.6% | 1.2% | 1.2% | 1.0% | ||
| 2025 | -1.5% | 1.0% | -4.3% | 2.9% | 0.6% | -0.2% | 2.1% | 0.2% | 3.1% | 0.2% | -1.1% | 0.7% |
| 2024 | -2.6% | -3.6% | 3.9% | -1.5% | 2.0% | -0.8% | 4.0% | 5.6% | 8.2% | -1.5% | -2.7% | -2.5% |
| 2023 | 3.8% | -1.9% | 2.1% | 0.7% | 2.0% | 1.3% | -2.5% | -3.1% | -2.3% | -3.6% | 9.5% | 3.6% |
| 2022 | -6.4% | -8.7% | 1.0% | 1.1% | -4.2% | 2.4% | 11.1% | -9.0% | -6.1% | 1.6% | -4.4% | 2.8% |
| 2021 | -4.6% | -2.2% | 3.1% | 7.4% | 1.1% | -0.2% | 4.4% | 1.6% | 3.0% | -0.6% | -5.3% | 3.2% |
| 2020 | 3.0% | -0.7% | -23.5% | 13.6% | 6.2% | 3.4% | 2.6% | 5.3% | 1.8% | -0.8% | 2.2% | 1.7% |
| 2019 | 5.5% | 1.5% | 3.8% | 1.4% | 0.5% | -0.6% | 2.3% | 4.2% | 1.8% | 0.8% | 1.1% | -1.3% |
| 2018 | -1.0% | -1.8% | -1.3% | 3.1% | -1.7% | 1.3% | 3.0% | 1.8% | -2.5% | 0.6% | -1.5% | 2.6% |
| 2017 | 1.5% | 1.8% | -0.9% | 1.3% | 0.7% | 0.9% | 2.0% | -0.9% | 1.2% | 0.8% | 2.8% | -1.7% |