Mechanics Bancorp (MCHB) stock
MCHBNasdaqState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 20/3058% below fair value
$14.64−0.03 (-0.20%)
Close on Oct 30, 2026Market cap $3.24BP/E 11.4Yield –
Price history
Mechanics Bancorp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.64
-0.20% on the day
52-week range
$12.92 – $17.38
-15.7% from the high
Change over 52 weeks
+7.5%
From $13.62 on Oct 30, 2025
Average volume
585,329
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $15.16 | $15.32 | $14.48 | $14.64 | -3.49% | 3,589,369 |
| Oct 19, 2026 | $14.34 | $15.25 | $14.21 | $15.17 | +5.71% | 3,571,792 |
| Oct 12, 2026 | $14.17 | $14.62 | $14.02 | $14.35 | +0.63% | 3,157,536 |
| Oct 5, 2026 | $14.87 | $15.07 | $14.25 | $14.26 | -4.30% | 2,594,836 |
| Sep 28, 2026 | $15.17 | $15.23 | $14.44 | $14.90 | -1.78% | 2,809,981 |
| Sep 21, 2026 | $15.42 | $15.48 | $14.89 | $15.17 | -1.49% | 2,065,895 |
| Sep 14, 2026 | $15.34 | $15.62 | $15.07 | $15.40 | +0.20% | 3,527,093 |
| Sep 8, 2026 | $15.77 | $15.83 | $15.22 | $15.37 | -2.84% | 1,824,718 |
| Aug 31, 2026 | $15.92 | $16.00 | $15.49 | $15.82 | -0.44% | 2,178,337 |
| Aug 24, 2026 | $16.21 | $16.36 | $15.81 | $15.89 | -1.91% | 1,961,749 |
| Aug 17, 2026 | $17.00 | $17.10 | $16.15 | $16.20 | -5.15% | 2,119,013 |
| Aug 10, 2026 | $16.52 | $17.38 | $16.28 | $17.08 | +2.64% | 2,279,384 |
| Aug 3, 2026 | $16.88 | $17.19 | $16.50 | $16.64 | -0.89% | 2,481,590 |
| Jul 27, 2026 | $15.79 | $16.88 | $15.55 | $16.79 | +7.08% | 4,520,616 |
| Jul 20, 2026 | $16.22 | $16.29 | $15.42 | $15.68 | -3.69% | 5,272,035 |
| Jul 13, 2026 | $16.20 | $16.68 | $15.92 | $16.28 | +0.80% | 3,314,838 |
| Jul 6, 2026 | $16.16 | $16.45 | $15.41 | $16.15 | -0.06% | 2,152,258 |
| Jun 29, 2026 | $15.89 | $16.53 | $15.73 | $16.16 | +1.13% | 1,681,527 |
| Jun 22, 2026 | $14.64 | $16.02 | $14.64 | $15.98 | +9.00% | 2,968,070 |
| Jun 15, 2026 | $15.55 | $15.55 | $14.48 | $14.66 | -4.99% | 2,158,286 |
| Jun 8, 2026 | $15.00 | $15.54 | $14.95 | $15.43 | +2.94% | 2,652,769 |
| Jun 1, 2026 | $14.61 | $15.14 | $14.24 | $14.99 | +1.83% | 2,184,795 |
| May 26, 2026 | $14.06 | $14.80 | $13.99 | $14.72 | +4.03% | 1,844,267 |
| May 18, 2026 | $14.45 | $14.99 | $14.14 | $14.15 | -1.74% | 2,400,079 |
| May 11, 2026 | $14.82 | $16.03 | $14.15 | $14.40 | -2.90% | 1,961,884 |
| May 4, 2026 | $14.63 | $15.00 | $14.12 | $14.83 | -0.60% | 2,284,409 |
| Apr 27, 2026 | $15.39 | $15.89 | $13.61 | $14.92 | -3.05% | 2,869,540 |
| Apr 20, 2026 | $15.44 | $15.82 | $15.16 | $15.39 | -0.77% | 2,318,556 |
| Apr 13, 2026 | $15.17 | $15.72 | $14.58 | $15.51 | +1.44% | 2,499,197 |
| Apr 6, 2026 | $14.94 | $15.72 | $14.75 | $15.29 | +2.41% | 2,272,932 |
| Mar 30, 2026 | $14.53 | $15.07 | $14.35 | $14.93 | +3.90% | 1,473,344 |
| Mar 23, 2026 | $14.47 | $14.88 | $14.23 | $14.37 | +1.34% | 1,577,041 |
| Mar 16, 2026 | $14.28 | $14.69 | $13.99 | $14.18 | -0.28% | 2,749,287 |
| Mar 9, 2026 | $14.22 | $14.62 | $13.66 | $14.22 | -3.92% | 1,502,390 |
| Mar 2, 2026 | $14.26 | $15.57 | $14.05 | $14.80 | +3.79% | 2,587,930 |
| Feb 23, 2026 | $15.43 | $15.47 | $14.06 | $14.26 | -7.64% | 2,197,549 |
| Feb 17, 2026 | $15.41 | $15.72 | $14.98 | $15.44 | +0.46% | 963,835 |
| Feb 9, 2026 | $15.61 | $16.02 | $15.07 | $15.37 | -1.91% | 1,311,938 |
| Feb 2, 2026 | $15.18 | $15.97 | $14.89 | $15.67 | +4.54% | 2,948,405 |
| Jan 26, 2026 | $14.67 | $15.91 | $14.42 | $14.99 | +1.97% | 1,706,143 |
| Jan 20, 2026 | $14.36 | $15.48 | $14.25 | $14.70 | +0.75% | 1,780,829 |
| Jan 12, 2026 | $14.78 | $14.93 | $14.05 | $14.59 | -1.62% | 1,833,799 |
| Jan 5, 2026 | $14.64 | $15.42 | $14.41 | $14.83 | +0.68% | 2,357,015 |
| Dec 29, 2025 | $14.67 | $14.77 | $14.27 | $14.73 | +0.41% | 2,064,228 |
| Dec 22, 2025 | $14.17 | $14.69 | $14.02 | $14.67 | +3.53% | 1,974,157 |
| Dec 15, 2025 | $14.81 | $14.97 | $13.96 | $14.17 | -3.87% | 10,877,288 |
| Dec 8, 2025 | $15.03 | $15.52 | $14.46 | $14.74 | -3.66% | 6,033,907 |
| Dec 1, 2025 | $15.30 | $15.67 | $14.63 | $15.30 | -1.54% | 3,663,830 |
| Nov 24, 2025 | $13.87 | $15.90 | $13.74 | $15.54 | +13.68% | 3,302,151 |
| Nov 17, 2025 | $13.38 | $13.70 | $13.02 | $13.67 | +1.56% | 1,127,444 |
| Nov 10, 2025 | $13.38 | $13.69 | $13.06 | $13.46 | +1.39% | 1,328,512 |
| Nov 3, 2025 | $13.41 | $13.48 | $12.99 | $13.28 | -0.86% | 1,386,180 |
| Oct 27, 2025 | $13.80 | $14.08 | $12.92 | $13.39 | -2.62% | 1,494,501 |
| Oct 20, 2025 | $13.25 | $13.87 | $13.15 | $13.75 | +4.56% | 668,835 |
| Oct 13, 2025 | $13.60 | $14.25 | $12.82 | $13.15 | -2.88% | 1,376,685 |
| Oct 6, 2025 | $13.32 | $13.72 | $13.00 | $13.54 | +1.88% | 1,566,374 |
| Sep 29, 2025 | $13.95 | $13.99 | $12.94 | $13.29 | -4.46% | 1,466,338 |
| Sep 22, 2025 | $13.47 | $14.15 | $13.06 | $13.91 | +1.76% | 1,257,814 |
| Sep 15, 2025 | $13.80 | $13.94 | $12.90 | $13.67 | -0.44% | 1,533,748 |
| Sep 8, 2025 | $13.14 | $14.12 | $12.70 | $13.73 | +5.21% | 1,674,887 |
| Sep 2, 2025 | $13.87 | $13.87 | $12.52 | $13.05 | -5.91% | 989,678 |
| Aug 25, 2025 | $13.79 | $14.40 | $13.42 | $13.87 | -0.22% | 1,459,000 |
| Aug 18, 2025 | $12.82 | $14.58 | $12.82 | $13.90 | +7.84% | 465,200 |
| Aug 11, 2025 | $12.73 | $13.62 | $12.52 | $12.89 | +1.82% | 589,800 |
| Aug 4, 2025 | $12.98 | $13.16 | $12.50 | $12.66 | -1.94% | 456,500 |
| Jul 28, 2025 | $13.22 | $13.83 | $12.46 | $12.91 | -2.57% | 521,000 |
| Jul 21, 2025 | $13.37 | $13.68 | $13.17 | $13.25 | -0.75% | 193,800 |
| Jul 14, 2025 | $13.07 | $13.46 | $12.85 | $13.35 | +1.52% | 292,200 |
| Jul 7, 2025 | $13.28 | $13.67 | $13.05 | $13.15 | -1.87% | 341,500 |
| Jun 30, 2025 | $12.66 | $13.55 | $12.66 | $13.40 | +6.18% | 324,800 |
| Jun 23, 2025 | $12.36 | $12.84 | $12.13 | $12.62 | +1.61% | 350,100 |
| Jun 16, 2025 | $12.45 | $12.51 | $12.05 | $12.42 | +1.31% | 293,500 |
| Jun 9, 2025 | $13.15 | $13.33 | $12.22 | $12.26 | -5.76% | 384,500 |
| Jun 2, 2025 | $12.95 | $13.16 | $12.63 | $13.01 | -0.15% | 277,800 |
| May 26, 2025 | $11.83 | $13.13 | $11.83 | $13.03 | +7.15% | 350,206 |
| May 19, 2025 | $12.48 | $12.61 | $11.83 | $12.16 | -3.80% | 296,000 |
| May 12, 2025 | $12.41 | $12.95 | $11.81 | $12.64 | +5.25% | 540,500 |
| May 5, 2025 | $11.55 | $12.65 | $11.48 | $12.01 | +2.21% | 339,700 |
| Apr 28, 2025 | $11.15 | $12.00 | $10.76 | $11.75 | +5.19% | 400,000 |
| Apr 21, 2025 | $10.80 | $11.50 | $10.35 | $11.17 | +2.48% | 444,100 |
| Apr 14, 2025 | $10.61 | $11.23 | $10.41 | $10.90 | +3.02% | 358,100 |
| Apr 7, 2025 | $11.01 | $11.78 | $10.16 | $10.58 | -6.78% | 821,600 |
| Mar 31, 2025 | $10.42 | $12.60 | $10.30 | $11.35 | +22.04% | 4,400,600 |
| Mar 24, 2025 | $9.34 | $9.47 | $9.02 | $9.30 | +0.65% | 376,400 |
| Mar 17, 2025 | $8.84 | $9.30 | $8.56 | $9.24 | +3.24% | 783,600 |
| Mar 10, 2025 | $8.93 | $9.26 | $8.41 | $8.95 | -0.56% | 810,500 |
| Mar 3, 2025 | $10.03 | $10.21 | $8.87 | $9.00 | -10.36% | 411,500 |
| Feb 24, 2025 | $9.99 | $10.16 | $9.50 | $10.04 | +2.45% | 459,700 |
| Feb 18, 2025 | $10.22 | $10.55 | $9.67 | $9.80 | -3.83% | 399,600 |
| Feb 10, 2025 | $10.60 | $10.70 | $10.07 | $10.19 | -3.69% | 588,400 |
| Feb 3, 2025 | $9.87 | $10.80 | $9.61 | $10.58 | +5.06% | 542,400 |
| Jan 27, 2025 | $10.33 | $10.65 | $9.15 | $10.07 | -0.98% | 1,175,700 |
| Jan 21, 2025 | $10.90 | $11.34 | $10.01 | $10.17 | -6.18% | 832,900 |
| Jan 13, 2025 | $9.75 | $11.09 | $9.36 | $10.84 | +10.27% | 740,800 |
| Jan 6, 2025 | $10.80 | $10.99 | $9.57 | $9.83 | -8.98% | 622,600 |
| Dec 30, 2024 | $11.25 | $11.99 | $10.64 | $10.80 | -3.23% | 801,300 |
| Dec 23, 2024 | $10.87 | $12.14 | $10.60 | $11.16 | +2.39% | 956,300 |
| Dec 16, 2024 | $11.42 | $11.95 | $10.54 | $10.90 | -3.96% | 1,064,500 |
| Dec 9, 2024 | $11.62 | $11.72 | $11.20 | $11.35 | -2.32% | 570,000 |
| Dec 2, 2024 | $11.74 | $12.28 | $11.61 | $11.62 | -2.19% | 748,300 |
| Nov 25, 2024 | $11.73 | $12.31 | $11.25 | $11.88 | +1.45% | 764,200 |
| Nov 18, 2024 | $11.40 | $11.79 | $10.52 | $11.71 | +2.45% | 1,088,200 |
| Nov 11, 2024 | $11.24 | $11.88 | $11.12 | $11.43 | +3.25% | 802,400 |
| Nov 4, 2024 | $8.91 | $11.63 | $8.84 | $11.07 | +22.05% | 1,633,700 |
| Oct 28, 2024 | $14.27 | $14.40 | $8.72 | $9.07 | -35.58% | 1,566,600 |
| Oct 21, 2024 | $15.03 | $15.03 | $14.08 | $14.08 | -6.45% | 450,700 |
| Oct 14, 2024 | $15.32 | $15.47 | $14.92 | $15.05 | -1.57% | 946,200 |
| Oct 7, 2024 | $15.04 | $15.71 | $14.75 | $15.29 | +0.86% | 164,200 |
| Sep 30, 2024 | $15.59 | $15.98 | $14.77 | $15.16 | -2.88% | 277,200 |
| Sep 23, 2024 | $14.99 | $15.73 | $14.47 | $15.61 | +5.12% | 432,500 |
| Sep 16, 2024 | $15.47 | $15.79 | $14.55 | $14.85 | -3.63% | 894,600 |
| Sep 9, 2024 | $14.86 | $15.57 | $14.60 | $15.41 | +3.77% | 418,500 |
| Sep 3, 2024 | $15.92 | $16.10 | $14.61 | $14.85 | -7.19% | 214,600 |
| Aug 26, 2024 | $15.86 | $16.00 | $14.87 | $16.00 | +1.78% | 318,800 |
| Aug 19, 2024 | $14.97 | $15.88 | $14.71 | $15.72 | +5.36% | 256,100 |
| Aug 12, 2024 | $14.46 | $15.33 | $13.87 | $14.92 | +3.32% | 395,800 |
| Aug 5, 2024 | $13.55 | $14.63 | $12.99 | $14.44 | +2.34% | 492,700 |
| Jul 29, 2024 | $13.93 | $14.67 | $13.69 | $14.11 | +0.86% | 821,800 |
| Jul 22, 2024 | $13.26 | $14.05 | $12.79 | $13.99 | +3.71% | 615,300 |
| Jul 15, 2024 | $12.95 | $14.04 | $12.42 | $13.49 | +6.22% | 774,400 |
| Jul 8, 2024 | $11.20 | $13.03 | $11.12 | $12.70 | +15.45% | 542,000 |
| Jul 1, 2024 | $11.37 | $11.55 | $10.89 | $11.00 | -3.51% | 741,100 |
| Jun 24, 2024 | $10.92 | $11.81 | $10.57 | $11.40 | +4.01% | 874,400 |
| Jun 17, 2024 | $9.00 | $11.45 | $9.00 | $10.96 | +25.11% | 1,426,300 |
| Jun 10, 2024 | $8.57 | $8.88 | $8.09 | $8.76 | +1.51% | 1,562,700 |
| Jun 3, 2024 | $9.28 | $9.32 | $8.27 | $8.63 | -5.48% | 566,600 |
| May 28, 2024 | $9.50 | $9.70 | $8.37 | $9.13 | -2.35% | 740,000 |
| May 20, 2024 | $10.24 | $10.36 | $9.22 | $9.35 | -8.96% | 333,700 |
| May 13, 2024 | $10.41 | $10.73 | $9.97 | $10.27 | -0.58% | 452,900 |
| May 6, 2024 | $11.00 | $11.13 | $10.24 | $10.33 | -5.92% | 451,100 |
| Apr 29, 2024 | $12.06 | $12.47 | $10.31 | $10.98 | -8.88% | 1,453,900 |
| Apr 22, 2024 | $12.75 | $13.16 | $11.83 | $12.05 | -4.97% | 747,300 |
| Apr 15, 2024 | $12.98 | $13.19 | $12.13 | $12.68 | -1.48% | 270,400 |
| Apr 8, 2024 | $14.08 | $14.58 | $12.50 | $12.87 | -7.08% | 783,000 |
| Apr 1, 2024 | $14.50 | $14.84 | $13.21 | $13.85 | -7.97% | 425,900 |
| Mar 25, 2024 | $15.03 | $15.45 | $14.97 | $15.05 | -0.13% | 366,800 |
| Mar 18, 2024 | $14.68 | $15.35 | $14.42 | $15.07 | +2.10% | 499,200 |
| Mar 11, 2024 | $15.10 | $15.57 | $14.38 | $14.76 | -3.53% | 627,600 |
| Mar 4, 2024 | $14.29 | $15.49 | $13.90 | $15.30 | +7.52% | 622,500 |
| Feb 26, 2024 | $13.88 | $14.36 | $13.51 | $14.23 | +1.79% | 752,300 |
| Feb 20, 2024 | $13.30 | $14.27 | $12.73 | $13.98 | +3.25% | 660,600 |
| Feb 12, 2024 | $12.68 | $13.86 | $12.50 | $13.54 | +7.63% | 2,113,400 |
| Feb 5, 2024 | $13.11 | $13.24 | $12.38 | $12.58 | -5.20% | 1,729,800 |
| Jan 29, 2024 | $15.15 | $15.34 | $13.12 | $13.27 | -11.65% | 2,400,900 |
| Jan 22, 2024 | $15.00 | $15.80 | $14.56 | $15.02 | +0.47% | 2,356,000 |
| Jan 16, 2024 | $13.66 | $15.82 | $13.65 | $14.95 | +38.81% | 7,314,700 |
| Jan 8, 2024 | $10.10 | $11.35 | $10.01 | $10.77 | +5.69% | 883,800 |
| Jan 2, 2024 | $10.15 | $10.58 | $9.53 | $10.19 | -1.07% | 774,400 |
| Dec 26, 2023 | $9.84 | $11.04 | $9.80 | $10.30 | +5.97% | 1,021,700 |
| Dec 18, 2023 | $9.90 | $10.11 | $9.02 | $9.72 | -1.42% | 894,700 |
| Dec 11, 2023 | $7.63 | $10.63 | $7.21 | $9.86 | +28.55% | 1,823,200 |
| Dec 4, 2023 | $7.57 | $7.84 | $7.16 | $7.67 | +0.26% | 686,100 |
| Nov 27, 2023 | $6.21 | $7.67 | $5.98 | $7.65 | +23.19% | 1,064,700 |
| Nov 20, 2023 | $6.80 | $6.80 | $6.01 | $6.21 | -8.14% | 454,300 |
| Nov 13, 2023 | $5.27 | $6.96 | $5.21 | $6.76 | +27.55% | 1,784,100 |
| Nov 6, 2023 | $6.37 | $6.49 | $4.90 | $5.30 | -16.54% | 1,669,200 |
| Oct 30, 2023 | $4.65 | $6.39 | $4.38 | $6.35 | +40.80% | 3,528,300 |
| Oct 23, 2023 | $5.11 | $5.32 | $4.20 | $4.51 | -12.43% | 2,661,600 |
| Oct 16, 2023 | $6.23 | $6.30 | $5.13 | $5.15 | -16.53% | 1,753,800 |
| Oct 9, 2023 | $6.86 | $7.01 | $6.15 | $6.17 | -11.35% | 1,327,500 |
| Oct 2, 2023 | $7.78 | $7.82 | $6.83 | $6.96 | -10.65% | 1,091,600 |
| Sep 25, 2023 | $7.87 | $8.14 | $7.40 | $7.79 | -1.39% | 1,191,500 |
| Sep 18, 2023 | $9.16 | $9.32 | $7.90 | $7.90 | -14.13% | 1,433,000 |
| Sep 11, 2023 | $9.41 | $9.59 | $8.92 | $9.20 | -1.50% | 1,346,700 |
| Sep 5, 2023 | $10.21 | $10.33 | $9.20 | $9.34 | -9.06% | 760,600 |
| Aug 28, 2023 | $9.26 | $10.48 | $9.14 | $10.27 | +11.75% | 1,979,700 |
| Aug 21, 2023 | $9.72 | $9.72 | $8.96 | $9.19 | -5.16% | 2,243,200 |
| Aug 14, 2023 | $10.52 | $10.52 | $9.36 | $9.69 | -9.01% | 2,537,700 |
| Aug 7, 2023 | $10.58 | $11.43 | $10.23 | $10.65 | +1.24% | 2,465,900 |
| Jul 31, 2023 | $9.75 | $11.00 | $8.44 | $10.52 | +4.78% | 6,029,200 |
| Jul 24, 2023 | $8.37 | $10.77 | $8.37 | $10.04 | +20.24% | 3,460,600 |
| Jul 17, 2023 | $7.00 | $8.89 | $7.00 | $8.35 | +18.44% | 2,711,000 |
| Jul 10, 2023 | $6.22 | $7.43 | $6.11 | $7.05 | +14.45% | 2,670,100 |
| Jul 3, 2023 | $5.94 | $6.50 | $5.81 | $6.16 | +4.05% | 1,434,400 |
| Jun 26, 2023 | $6.02 | $6.31 | $5.79 | $5.92 | -1.82% | 1,763,600 |
| Jun 20, 2023 | $6.55 | $6.58 | $5.89 | $6.03 | -8.08% | 1,444,500 |
| Jun 12, 2023 | $6.52 | $7.32 | $6.26 | $6.56 | +0.46% | 3,179,700 |
| Jun 5, 2023 | $5.72 | $6.99 | $5.28 | $6.53 | +15.78% | 3,119,500 |
| May 30, 2023 | $5.81 | $6.05 | $5.06 | $5.64 | -1.91% | 7,042,500 |
| May 22, 2023 | $6.19 | $7.64 | $5.36 | $5.75 | -6.50% | 4,017,800 |
| May 15, 2023 | $6.00 | $6.72 | $5.99 | $6.15 | +2.33% | 2,226,800 |
| May 8, 2023 | $6.50 | $6.78 | $5.89 | $6.01 | -5.21% | 2,362,100 |
| May 1, 2023 | $9.76 | $9.76 | $4.76 | $6.34 | -35.04% | 5,694,900 |
| Apr 24, 2023 | $17.45 | $17.68 | $9.63 | $9.76 | -44.36% | 2,328,300 |
| Apr 17, 2023 | $17.97 | $18.43 | $17.25 | $17.54 | -2.28% | 679,700 |
| Apr 10, 2023 | $18.26 | $18.92 | $17.83 | $17.95 | -1.70% | 692,800 |
| Apr 3, 2023 | $18.10 | $18.44 | $17.15 | $18.26 | +1.50% | 604,300 |
| Mar 27, 2023 | $18.58 | $19.09 | $17.81 | $17.99 | -0.88% | 871,100 |
| Mar 20, 2023 | $19.29 | $19.79 | $16.98 | $18.15 | -3.92% | 1,154,800 |
| Mar 13, 2023 | $20.42 | $21.95 | $18.11 | $18.89 | -9.62% | 1,661,400 |
| Mar 6, 2023 | $24.85 | $25.09 | $20.48 | $20.90 | -16.03% | 1,038,900 |
| Feb 27, 2023 | $25.67 | $25.87 | $24.49 | $24.89 | -2.24% | 553,100 |
| Feb 21, 2023 | $26.76 | $27.49 | $25.36 | $25.46 | -5.35% | 361,700 |
| Feb 13, 2023 | $27.63 | $28.05 | $26.54 | $26.90 | -2.64% | 509,600 |
| Feb 6, 2023 | $29.65 | $29.66 | $26.85 | $27.63 | -7.13% | 563,300 |
| Jan 30, 2023 | $27.40 | $30.15 | $24.58 | $29.75 | +1.54% | 1,976,900 |
| Jan 23, 2023 | $29.00 | $29.49 | $28.50 | $29.30 | +1.31% | 712,500 |
| Jan 17, 2023 | $28.59 | $29.01 | $27.14 | $28.92 | +1.76% | 326,000 |
| Jan 9, 2023 | $28.19 | $29.00 | $27.51 | $28.42 | +1.94% | 714,300 |
| Jan 3, 2023 | $27.68 | $28.72 | $26.70 | $27.88 | +1.09% | 475,300 |
| Dec 27, 2022 | $26.99 | $28.02 | $26.62 | $27.58 | +2.19% | 376,300 |
| Dec 19, 2022 | $25.35 | $27.31 | $25.12 | $26.99 | +7.57% | 496,300 |
| Dec 12, 2022 | $27.86 | $28.76 | $24.99 | $25.09 | -10.36% | 1,623,300 |
| Dec 5, 2022 | $26.46 | $28.90 | $25.70 | $27.99 | +4.83% | 1,107,600 |
| Nov 28, 2022 | $26.96 | $27.40 | $25.97 | $26.70 | -2.34% | 633,600 |
| Nov 21, 2022 | $26.77 | $27.41 | $26.03 | $27.34 | +2.05% | 412,300 |
| Nov 14, 2022 | $27.39 | $27.98 | $26.52 | $26.79 | -2.51% | 801,700 |
| Nov 7, 2022 | $25.15 | $27.67 | $25.13 | $27.48 | +8.10% | 654,600 |
| Oct 31, 2022 | $26.49 | $26.92 | $22.44 | $25.42 | -4.29% | 928,300 |
| Oct 24, 2022 | $29.07 | $32.51 | $25.73 | $26.56 | -8.10% | 967,000 |
| Oct 17, 2022 | $30.69 | $31.67 | $28.45 | $28.90 | -4.49% | 652,300 |
| Oct 10, 2022 | $28.76 | $31.31 | $28.46 | $30.26 | +5.95% | 562,900 |
| Oct 3, 2022 | $29.41 | $31.11 | $28.45 | $28.56 | -0.87% | 691,700 |
| Sep 26, 2022 | $31.12 | $32.35 | $28.57 | $28.81 | -7.63% | 947,500 |
| Sep 19, 2022 | $34.16 | $35.15 | $30.62 | $31.19 | -9.44% | 803,400 |
| Sep 12, 2022 | $35.74 | $36.01 | $33.50 | $34.44 | -3.56% | 1,003,800 |
| Sep 6, 2022 | $34.28 | $36.63 | $33.37 | $35.71 | +4.05% | 696,700 |
| Aug 29, 2022 | $35.55 | $35.58 | $34.10 | $34.32 | -3.68% | 485,100 |
| Aug 22, 2022 | $37.13 | $37.16 | $35.48 | $35.63 | -4.58% | 368,000 |
| Aug 15, 2022 | $37.21 | $38.30 | $36.60 | $37.34 | -0.16% | 838,200 |
| Aug 8, 2022 | $35.47 | $37.52 | $34.28 | $37.40 | +4.94% | 430,100 |
| Aug 1, 2022 | $37.20 | $38.08 | $35.46 | $35.64 | -4.42% | 567,400 |
| Jul 25, 2022 | $37.71 | $38.34 | $34.96 | $37.29 | -0.93% | 809,300 |
| Jul 18, 2022 | $35.87 | $39.70 | $35.49 | $37.64 | +5.82% | 514,200 |
| Jul 11, 2022 | $34.89 | $35.84 | $34.07 | $35.57 | +1.02% | 607,200 |
| Jul 5, 2022 | $34.99 | $35.75 | $34.70 | $35.21 | -1.46% | 379,800 |
| Jun 27, 2022 | $36.17 | $37.30 | $33.79 | $35.73 | -1.71% | 620,200 |
| Jun 21, 2022 | $35.62 | $36.68 | $34.10 | $36.35 | +4.01% | 992,800 |
| Jun 13, 2022 | $36.03 | $36.89 | $33.76 | $34.95 | -5.03% | 1,279,700 |
| Jun 6, 2022 | $38.99 | $40.14 | $36.46 | $36.80 | -4.91% | 732,000 |
| May 31, 2022 | $40.39 | $41.34 | $38.36 | $38.70 | -4.80% | 860,600 |
| May 23, 2022 | $39.62 | $40.83 | $38.75 | $40.65 | +4.10% | 811,900 |
| May 16, 2022 | $38.91 | $41.32 | $38.26 | $39.05 | -0.46% | 762,400 |
| May 9, 2022 | $39.11 | $41.63 | $37.76 | $39.23 | -1.13% | 714,100 |
| May 2, 2022 | $40.62 | $42.56 | $39.08 | $39.68 | -2.24% | 798,200 |
| Apr 25, 2022 | $44.20 | $44.66 | $40.09 | $40.59 | -8.50% | 1,107,200 |
| Apr 18, 2022 | $44.32 | $46.39 | $44.03 | $44.36 | -0.34% | 567,300 |
| Apr 11, 2022 | $45.55 | $46.78 | $44.46 | $44.51 | -2.22% | 454,600 |
| Apr 4, 2022 | $46.58 | $46.60 | $44.49 | $45.52 | -2.21% | 728,800 |
| Mar 28, 2022 | $48.51 | $50.11 | $46.13 | $46.55 | -4.36% | 748,100 |
| Mar 21, 2022 | $50.04 | $50.69 | $46.89 | $48.67 | -2.39% | 612,800 |
| Mar 14, 2022 | $51.06 | $52.38 | $48.60 | $49.86 | -1.09% | 1,495,600 |
| Mar 7, 2022 | $50.36 | $51.38 | $48.10 | $50.41 | -0.41% | 1,486,100 |
| Feb 28, 2022 | $50.58 | $52.80 | $49.22 | $50.62 | -1.59% | 1,063,800 |
| Feb 22, 2022 | $51.57 | $52.32 | $48.18 | $51.44 | -0.23% | 860,400 |
| Feb 14, 2022 | $50.75 | $52.95 | $49.69 | $51.56 | +2.36% | 1,171,300 |
| Feb 7, 2022 | $48.85 | $52.06 | $48.64 | $50.37 | +3.54% | 1,108,300 |
| Jan 31, 2022 | $47.43 | $49.32 | $46.87 | $48.65 | +1.50% | 792,700 |
| Jan 24, 2022 | $51.33 | $52.81 | $46.77 | $47.93 | -7.52% | 1,495,100 |
| Jan 18, 2022 | $56.46 | $57.40 | $51.50 | $51.83 | -8.48% | 664,200 |
| Jan 10, 2022 | $56.36 | $57.34 | $54.88 | $56.63 | +0.60% | 739,900 |
| Jan 3, 2022 | $52.44 | $56.41 | $51.70 | $56.29 | +8.25% | 557,000 |
| Dec 27, 2021 | $51.53 | $52.77 | $49.17 | $52.00 | +1.17% | 391,800 |
| Dec 20, 2021 | $49.08 | $51.86 | $47.89 | $51.40 | +3.32% | 351,600 |
| Dec 13, 2021 | $49.16 | $51.25 | $48.39 | $49.75 | +1.28% | 1,861,400 |
| Dec 6, 2021 | $50.47 | $51.12 | $48.39 | $49.12 | -1.62% | 494,500 |
| Nov 29, 2021 | $51.28 | $51.99 | $48.20 | $49.93 | -1.17% | 725,400 |
| Nov 22, 2021 | $53.02 | $53.83 | $49.52 | $50.52 | -3.94% | 385,600 |
| Nov 15, 2021 | $52.02 | $53.20 | $51.09 | $52.59 | +1.23% | 1,417,400 |
| Nov 8, 2021 | $48.79 | $53.50 | $48.79 | $51.95 | +5.96% | 971,700 |
| Nov 1, 2021 | $47.43 | $49.74 | $46.40 | $49.03 | +3.97% | 763,800 |
| Oct 25, 2021 | $43.92 | $48.00 | $43.37 | $47.16 | +8.12% | 646,200 |
| Oct 18, 2021 | $42.44 | $44.04 | $42.01 | $43.62 | +2.61% | 366,300 |
| Oct 11, 2021 | $42.88 | $43.44 | $41.86 | $42.51 | -0.30% | 398,400 |
| Oct 4, 2021 | $42.19 | $42.99 | $41.11 | $42.64 | +1.11% | 368,600 |
| Sep 27, 2021 | $38.97 | $42.46 | $38.80 | $42.17 | +8.80% | 424,300 |
| Sep 20, 2021 | $37.05 | $39.19 | $36.20 | $38.76 | +2.65% | 478,600 |
| Sep 13, 2021 | $37.98 | $38.33 | $36.36 | $37.76 | +0.08% | 776,200 |
| Sep 7, 2021 | $39.57 | $39.99 | $37.57 | $37.73 | -4.63% | 332,800 |
| Aug 30, 2021 | $41.44 | $41.70 | $39.34 | $39.56 | -4.10% | 384,900 |
| Aug 23, 2021 | $40.97 | $41.47 | $39.96 | $41.25 | +1.18% | 416,800 |
| Aug 16, 2021 | $40.78 | $41.05 | $39.93 | $40.77 | -0.66% | 489,100 |
| Aug 9, 2021 | $39.55 | $41.67 | $38.66 | $41.04 | +2.81% | 1,068,900 |
| Aug 2, 2021 | $37.78 | $40.27 | $36.75 | $39.92 | +5.86% | 562,900 |
| Jul 26, 2021 | $37.45 | $38.18 | $36.28 | $37.71 | +0.83% | 882,600 |
| Jul 19, 2021 | $37.41 | $39.68 | $36.80 | $37.40 | -2.38% | 487,200 |
| Jul 12, 2021 | $38.88 | $40.01 | $38.07 | $38.31 | -2.54% | 405,300 |
| Jul 6, 2021 | $40.22 | $40.27 | $37.56 | $39.31 | -2.19% | 394,400 |
| Jun 28, 2021 | $41.23 | $43.15 | $40.00 | $40.19 | -3.13% | 534,800 |
| Jun 21, 2021 | $40.03 | $41.86 | $39.86 | $41.49 | +4.22% | 751,500 |
| Jun 14, 2021 | $43.26 | $43.67 | $39.75 | $39.81 | -7.98% | 872,800 |
| Jun 7, 2021 | $44.83 | $45.20 | $43.17 | $43.26 | -3.33% | 358,600 |
| Jun 1, 2021 | $45.29 | $45.58 | $44.33 | $44.75 | -0.60% | 438,900 |
| May 24, 2021 | $45.12 | $45.97 | $44.14 | $45.02 | -0.09% | 827,400 |
| May 17, 2021 | $44.83 | $45.79 | $42.48 | $45.06 | +0.49% | 783,200 |
| May 10, 2021 | $44.44 | $45.01 | $42.37 | $44.84 | +0.74% | 901,700 |
| May 3, 2021 | $41.26 | $44.70 | $40.97 | $44.51 | +8.99% | 759,000 |
| Apr 26, 2021 | $42.70 | $43.56 | $40.38 | $40.84 | -4.69% | 844,500 |
| Apr 19, 2021 | $43.67 | $43.67 | $41.54 | $42.85 | -1.06% | 519,700 |
| Apr 12, 2021 | $43.56 | $44.19 | $41.93 | $43.31 | +0.02% | 894,300 |
| Apr 5, 2021 | $44.11 | $44.11 | $41.79 | $43.30 | -0.96% | 882,600 |
| Mar 29, 2021 | $45.23 | $45.97 | $43.09 | $43.72 | -4.48% | 693,900 |
| Mar 22, 2021 | $46.26 | $46.85 | $43.59 | $45.77 | -1.53% | 898,600 |
| Mar 15, 2021 | $48.98 | $49.19 | $45.58 | $46.48 | -4.75% | 1,209,900 |
| Mar 8, 2021 | $46.35 | $52.46 | $46.00 | $48.80 | +5.54% | 1,229,000 |
| Mar 1, 2021 | $43.89 | $46.39 | $43.36 | $46.24 | +7.64% | 664,200 |
| Feb 22, 2021 | $42.56 | $45.30 | $42.23 | $42.96 | +0.59% | 682,500 |
| Feb 16, 2021 | $41.62 | $42.80 | $32.75 | $42.71 | +2.99% | 558,600 |
| Feb 8, 2021 | $40.51 | $42.21 | $40.22 | $41.47 | +2.37% | 720,900 |
| Feb 1, 2021 | $36.46 | $40.51 | $36.16 | $40.51 | +11.29% | 722,100 |
| Jan 25, 2021 | $36.83 | $37.90 | $35.12 | $36.40 | -1.44% | 697,000 |
| Jan 19, 2021 | $36.70 | $37.39 | $34.45 | $36.93 | +1.21% | 424,900 |
| Jan 11, 2021 | $36.16 | $37.63 | $35.91 | $36.49 | -0.22% | 494,200 |
| Jan 4, 2021 | $33.58 | $38.41 | $33.11 | $36.57 | +8.36% | 765,000 |
| Dec 28, 2020 | $33.40 | $33.99 | $32.78 | $33.75 | +0.66% | 315,600 |
| Dec 21, 2020 | $33.90 | $34.45 | $32.49 | $33.53 | -1.15% | 324,100 |
| Dec 14, 2020 | $34.09 | $34.20 | $31.80 | $33.92 | +1.31% | 1,244,300 |
| Dec 7, 2020 | $33.36 | $34.27 | $32.95 | $33.48 | -0.30% | 384,400 |
| Nov 30, 2020 | $33.25 | $33.96 | $32.15 | $33.58 | -0.03% | 561,300 |
| Nov 23, 2020 | $34.22 | $35.52 | $32.01 | $33.59 | -0.39% | 415,400 |
| Nov 16, 2020 | $34.50 | $35.44 | $32.98 | $33.72 | -0.09% | 479,900 |
| Nov 9, 2020 | $32.99 | $35.24 | $32.10 | $33.75 | +9.33% | 645,800 |
| Nov 2, 2020 | $31.46 | $32.64 | $30.09 | $30.87 | -0.64% | 499,000 |
| Oct 26, 2020 | $30.67 | $31.35 | $29.33 | $31.07 | -0.38% | 700,200 |
| Oct 19, 2020 | $30.00 | $31.84 | $28.22 | $31.19 | +5.12% | 376,700 |
| Oct 12, 2020 | $29.66 | $29.89 | $28.12 | $29.67 | -0.27% | 464,100 |
| Oct 5, 2020 | $29.46 | $31.22 | $29.42 | $29.75 | +0.98% | 753,300 |
| Sep 28, 2020 | $25.37 | $29.63 | $25.32 | $29.46 | +18.03% | 929,000 |
| Sep 21, 2020 | $27.12 | $27.38 | $24.20 | $24.96 | -9.83% | 1,076,000 |
| Sep 14, 2020 | $27.01 | $27.94 | $26.64 | $27.68 | +3.09% | 1,392,100 |
| Sep 8, 2020 | $27.28 | $27.36 | $26.48 | $26.85 | -2.51% | 638,700 |
| Aug 31, 2020 | $27.71 | $28.40 | $27.19 | $27.54 | -1.08% | 643,200 |
| Aug 24, 2020 | $28.26 | $28.94 | $27.34 | $27.84 | -0.18% | 599,000 |
| Aug 17, 2020 | $28.40 | $28.92 | $27.33 | $27.89 | -2.07% | 1,200,300 |
| Aug 10, 2020 | $29.11 | $29.80 | $28.06 | $28.48 | -1.62% | 639,100 |
| Aug 3, 2020 | $26.81 | $28.96 | $26.54 | $28.95 | +9.49% | 848,600 |
| Jul 27, 2020 | $23.91 | $26.84 | $23.31 | $26.44 | +9.94% | 1,045,000 |
| Jul 20, 2020 | $24.00 | $24.83 | $23.32 | $24.05 | -0.33% | 709,700 |
| Jul 13, 2020 | $23.64 | $25.21 | $23.19 | $24.13 | +3.43% | 655,900 |
| Jul 6, 2020 | $24.08 | $24.28 | $22.03 | $23.33 | -1.44% | 547,000 |
| Jun 29, 2020 | $22.92 | $25.00 | $22.92 | $23.67 | +4.14% | 560,700 |
| Jun 22, 2020 | $23.86 | $24.38 | $22.45 | $22.73 | -5.65% | 749,100 |
| Jun 15, 2020 | $22.83 | $25.18 | $22.59 | $24.09 | +1.52% | 1,479,000 |
| Jun 8, 2020 | $26.90 | $27.47 | $22.91 | $23.73 | -10.11% | 749,300 |
| Jun 1, 2020 | $23.96 | $27.01 | $23.45 | $26.40 | +10.83% | 638,000 |
| May 26, 2020 | $23.48 | $25.71 | $23.00 | $23.82 | +6.39% | 700,500 |
| May 18, 2020 | $21.27 | $23.01 | $21.04 | $22.39 | +9.59% | 697,300 |
| May 11, 2020 | $23.40 | $24.58 | $19.46 | $20.43 | -14.59% | 1,565,000 |
| May 4, 2020 | $24.64 | $24.64 | $22.31 | $23.92 | -2.13% | 556,500 |
| Apr 27, 2020 | $22.30 | $27.66 | $22.26 | $24.44 | +11.29% | 784,100 |
| Apr 20, 2020 | $21.01 | $22.45 | $20.01 | $21.96 | +1.57% | 541,000 |
| Apr 13, 2020 | $24.75 | $24.75 | $20.26 | $21.62 | -12.82% | 616,100 |
| Apr 6, 2020 | $21.32 | $25.02 | $21.28 | $24.80 | +20.80% | 650,700 |
| Mar 30, 2020 | $21.57 | $22.45 | $20.02 | $20.53 | -4.02% | 873,200 |
| Mar 23, 2020 | $20.27 | $22.13 | $18.44 | $21.39 | +7.27% | 1,003,900 |
| Mar 16, 2020 | $21.97 | $27.50 | $19.66 | $19.94 | -13.72% | 1,738,300 |
| Mar 9, 2020 | $24.26 | $25.06 | $20.39 | $23.11 | -10.81% | 1,335,500 |
| Mar 2, 2020 | $27.13 | $28.25 | $25.00 | $25.91 | -4.36% | 1,075,800 |
| Feb 24, 2020 | $30.31 | $30.73 | $26.56 | $27.09 | -13.12% | 614,000 |
| Feb 18, 2020 | $33.33 | $33.71 | $31.13 | $31.18 | -6.62% | 409,100 |
| Feb 10, 2020 | $31.83 | $33.49 | $31.83 | $33.39 | +4.77% | 838,300 |
| Feb 3, 2020 | $32.26 | $33.45 | $31.40 | $31.87 | -0.75% | 705,100 |
| Jan 27, 2020 | $33.10 | $33.78 | $30.87 | $32.11 | -1.08% | 1,573,700 |
| Jan 21, 2020 | $32.84 | $33.02 | $32.09 | $32.46 | -1.64% | 625,100 |
| Jan 13, 2020 | $32.96 | $33.40 | $32.51 | $33.00 | +0.15% | 587,400 |
| Jan 6, 2020 | $33.35 | $33.61 | $32.61 | $32.95 | -2.02% | 999,600 |
| Dec 30, 2019 | $33.95 | $34.40 | $33.30 | $33.63 | -0.65% | 528,000 |
| Dec 23, 2019 | $34.38 | $34.38 | $32.58 | $33.85 | -1.68% | 316,300 |
| Dec 16, 2019 | $33.55 | $34.49 | $33.42 | $34.43 | +3.21% | 1,309,400 |
| Dec 9, 2019 | $32.53 | $33.74 | $32.25 | $33.36 | +2.24% | 656,500 |
| Dec 2, 2019 | $32.07 | $32.95 | $31.65 | $32.63 | +2.22% | 832,100 |
| Nov 25, 2019 | $31.28 | $32.39 | $31.05 | $31.92 | +2.14% | 484,400 |
| Nov 18, 2019 | $31.59 | $32.29 | $30.74 | $31.25 | -1.33% | 657,700 |
| Nov 11, 2019 | $30.96 | $31.77 | $30.92 | $31.67 | +1.93% | 1,128,800 |
| Nov 4, 2019 | $30.63 | $31.63 | $30.58 | $31.07 | +2.47% | 749,600 |
| Oct 28, 2019 | $30.50 | $30.90 | $29.63 | $30.32 | -0.56% | 849,700 |
| Oct 21, 2019 | $28.51 | $35.44 | $28.23 | $30.49 | +7.62% | 1,282,500 |
| Oct 14, 2019 | $26.89 | $28.42 | $26.63 | $28.33 | +4.96% | 404,200 |
| Oct 7, 2019 | $26.97 | $27.56 | $26.49 | $26.99 | -0.63% | 508,900 |
| Sep 30, 2019 | $27.54 | $27.74 | $26.32 | $27.16 | -1.06% | 582,800 |
| Sep 23, 2019 | $27.71 | $28.28 | $27.16 | $27.45 | -1.15% | 710,600 |
| Sep 16, 2019 | $28.49 | $29.28 | $27.41 | $27.77 | -3.34% | 1,020,900 |
| Sep 9, 2019 | $26.64 | $29.11 | $26.60 | $28.73 | +8.46% | 638,300 |
| Sep 3, 2019 | $26.10 | $27.33 | $25.65 | $26.49 | +0.46% | 375,700 |
| Aug 26, 2019 | $26.38 | $26.78 | $25.38 | $26.37 | +0.65% | 659,000 |
| Aug 19, 2019 | $26.41 | $26.99 | $25.46 | $26.20 | +0.31% | 1,569,900 |
| Aug 12, 2019 | $26.90 | $27.51 | $25.19 | $26.12 | -3.69% | 806,700 |
| Aug 5, 2019 | $27.41 | $28.06 | $26.77 | $27.12 | -2.83% | 448,700 |
| Jul 29, 2019 | $28.81 | $29.60 | $27.47 | $27.91 | -3.49% | 613,200 |
| Jul 22, 2019 | $27.83 | $28.98 | $25.00 | $28.92 | +4.07% | 1,017,000 |
| Jul 15, 2019 | $29.30 | $29.30 | $27.58 | $27.79 | -5.15% | 725,500 |
| Jul 8, 2019 | $30.23 | $30.29 | $28.91 | $29.30 | -3.27% | 601,600 |
| Jul 1, 2019 | $29.92 | $30.55 | $29.40 | $30.29 | +2.19% | 327,300 |
| Jun 24, 2019 | $29.35 | $29.79 | $28.53 | $29.64 | +0.75% | 803,300 |
| Jun 17, 2019 | $31.76 | $31.96 | $29.31 | $29.42 | -7.08% | 1,151,800 |
| Jun 10, 2019 | $29.68 | $31.71 | $29.68 | $31.66 | +7.83% | 1,069,300 |
| Jun 3, 2019 | $28.34 | $30.11 | $28.02 | $29.36 | +3.20% | 1,057,600 |
| May 28, 2019 | $28.83 | $28.94 | $27.96 | $28.45 | -1.28% | 599,200 |
| May 20, 2019 | $28.02 | $29.19 | $27.78 | $28.82 | +2.78% | 690,200 |
| May 13, 2019 | $28.45 | $28.90 | $27.53 | $28.04 | -2.50% | 679,100 |
| May 6, 2019 | $28.37 | $29.01 | $27.99 | $28.76 | -0.66% | 608,300 |
| Apr 29, 2019 | $28.74 | $29.13 | $27.80 | $28.95 | +0.91% | 892,500 |
| Apr 22, 2019 | $27.83 | $28.70 | $27.34 | $28.69 | +3.05% | 453,900 |
| Apr 15, 2019 | $28.35 | $28.47 | $27.73 | $27.84 | -1.76% | 374,900 |
| Apr 8, 2019 | $29.01 | $29.86 | $27.20 | $28.34 | -1.12% | 1,054,900 |
| Apr 1, 2019 | $26.48 | $29.83 | $26.24 | $28.66 | +8.77% | 1,147,200 |
| Mar 25, 2019 | $24.72 | $26.64 | $24.72 | $26.35 | +6.64% | 595,300 |
| Mar 18, 2019 | $27.27 | $27.68 | $24.71 | $24.71 | -9.35% | 557,000 |
| Mar 11, 2019 | $26.73 | $27.70 | $26.60 | $27.26 | +2.10% | 539,800 |
| Mar 4, 2019 | $28.06 | $28.26 | $26.11 | $26.70 | -4.91% | 612,100 |
| Feb 25, 2019 | $28.32 | $28.57 | $27.19 | $28.08 | -0.39% | 615,800 |
| Feb 19, 2019 | $27.51 | $28.32 | $27.45 | $28.19 | +2.51% | 898,500 |
| Feb 11, 2019 | $25.70 | $28.90 | $25.53 | $27.50 | +7.38% | 1,068,900 |
| Feb 4, 2019 | $25.23 | $25.63 | $24.93 | $25.61 | +1.47% | 1,484,400 |
| Jan 28, 2019 | $24.15 | $25.29 | $24.10 | $25.24 | +3.78% | 572,200 |
| Jan 22, 2019 | $25.50 | $26.41 | $23.80 | $24.32 | -6.46% | 979,500 |
| Jan 14, 2019 | $25.38 | $26.36 | $24.90 | $26.00 | +1.76% | 1,009,500 |
| Jan 7, 2019 | $22.25 | $26.01 | $22.11 | $25.55 | +14.06% | 1,609,300 |
| Dec 31, 2018 | $21.65 | $22.82 | $20.50 | $22.40 | +3.80% | 892,500 |
| Dec 24, 2018 | $21.16 | $21.85 | $20.52 | $21.58 | +1.98% | 335,900 |
| Dec 17, 2018 | $23.11 | $23.85 | $20.90 | $21.16 | -9.30% | 1,441,800 |
| Dec 10, 2018 | $24.14 | $24.63 | $23.17 | $23.33 | -3.40% | 382,600 |
| Dec 3, 2018 | $26.99 | $26.99 | $23.95 | $24.15 | -9.28% | 392,400 |
| Nov 26, 2018 | $26.09 | $27.22 | $26.09 | $26.62 | +2.19% | 434,400 |
| Nov 19, 2018 | $26.10 | $26.42 | $25.05 | $26.05 | -0.23% | 207,500 |
| Nov 12, 2018 | $26.38 | $26.85 | $25.55 | $26.11 | -1.10% | 471,100 |
| Nov 5, 2018 | $26.73 | $27.00 | $26.07 | $26.40 | -1.12% | 623,500 |
| Oct 29, 2018 | $26.39 | $27.19 | $25.11 | $26.70 | +2.22% | 400,900 |
| Oct 22, 2018 | $25.35 | $28.28 | $25.14 | $26.12 | +3.24% | 1,339,000 |
| Oct 15, 2018 | $25.31 | $26.38 | $25.27 | $25.30 | -0.63% | 349,900 |
| Oct 8, 2018 | $26.43 | $27.29 | $24.78 | $25.46 | -3.89% | 412,600 |
| Oct 1, 2018 | $26.51 | $27.18 | $25.69 | $26.49 | -0.04% | 302,900 |
| Sep 24, 2018 | $28.50 | $28.50 | $26.45 | $26.50 | -7.18% | 393,300 |
| Sep 17, 2018 | $28.95 | $29.30 | $27.80 | $28.55 | -1.04% | 384,500 |
| Sep 10, 2018 | $28.35 | $29.20 | $27.50 | $28.85 | +1.94% | 339,300 |
| Sep 4, 2018 | $29.30 | $29.50 | $27.80 | $28.30 | -3.90% | 232,200 |
| Aug 27, 2018 | $29.60 | $29.90 | $28.55 | $29.45 | -0.34% | 348,200 |
| Aug 20, 2018 | $29.55 | $30.18 | $29.33 | $29.55 | +0.17% | 340,300 |
| Aug 13, 2018 | $30.05 | $30.25 | $29.10 | $29.50 | -1.99% | 402,500 |
| Aug 6, 2018 | $29.40 | $30.20 | $29.20 | $30.10 | +2.21% | 372,900 |
| Jul 30, 2018 | $29.40 | $29.95 | $28.95 | $29.45 | +0.34% | 430,500 |
| Jul 23, 2018 | $28.70 | $31.55 | $27.66 | $29.35 | +1.73% | 1,052,300 |
| Jul 16, 2018 | $27.70 | $28.85 | $27.70 | $28.85 | +3.96% | 461,200 |
| Jul 9, 2018 | $27.95 | $28.65 | $27.70 | $27.75 | -0.72% | 652,900 |
| Jul 2, 2018 | $26.85 | $28.10 | $26.80 | $27.95 | +3.71% | 606,400 |
| Jun 25, 2018 | $28.45 | $28.45 | $26.90 | $26.95 | -5.60% | 725,400 |
| Jun 18, 2018 | $28.35 | $28.80 | $27.91 | $28.55 | +0.53% | 1,324,800 |
| Jun 11, 2018 | $29.35 | $29.90 | $28.25 | $28.40 | +1.43% | 1,061,100 |
| Jun 4, 2018 | $27.05 | $28.35 | $26.95 | $28.00 | +4.09% | 655,600 |
| May 29, 2018 | $27.35 | $27.70 | $26.71 | $26.90 | -2.18% | 600,700 |
| May 21, 2018 | $28.40 | $28.60 | $27.20 | $27.50 | -2.65% | 793,500 |
| May 14, 2018 | $27.30 | $28.95 | $27.15 | $28.25 | +3.67% | 1,397,200 |
| May 7, 2018 | $26.75 | $27.55 | $26.48 | $27.25 | +1.87% | 835,900 |
| Apr 30, 2018 | $26.05 | $26.90 | $25.40 | $26.75 | +3.68% | 979,600 |
| Apr 23, 2018 | $27.35 | $27.40 | $24.50 | $25.80 | -5.32% | 1,643,000 |
| Apr 16, 2018 | $27.30 | $27.60 | $26.85 | $27.25 | -0.18% | 742,800 |
| Apr 9, 2018 | $27.95 | $28.10 | $27.20 | $27.30 | -1.62% | 954,900 |
| Apr 2, 2018 | $28.50 | $29.00 | $27.00 | $27.75 | -3.14% | 1,333,100 |
| Mar 26, 2018 | $28.35 | $29.45 | $28.15 | $28.65 | +2.32% | 857,700 |
| Mar 19, 2018 | $30.50 | $30.65 | $28.00 | $28.00 | -8.20% | 606,300 |
| Mar 12, 2018 | $30.80 | $31.00 | $29.80 | $30.50 | -0.81% | 739,600 |
| Mar 5, 2018 | $28.90 | $30.80 | $28.65 | $30.75 | +5.67% | 528,400 |
| Feb 26, 2018 | $29.25 | $29.80 | $27.95 | $29.10 | -0.51% | 573,600 |
| Feb 20, 2018 | $29.70 | $29.95 | $28.60 | $29.25 | -1.68% | 427,700 |
| Feb 12, 2018 | $28.50 | $30.00 | $27.95 | $29.75 | +4.57% | 709,600 |
| Feb 5, 2018 | $29.35 | $29.70 | $27.00 | $28.45 | -3.89% | 1,014,000 |
| Jan 29, 2018 | $30.15 | $30.90 | $29.05 | $29.60 | -1.99% | 835,300 |
| Jan 22, 2018 | $31.35 | $32.00 | $30.00 | $30.20 | -3.67% | 1,615,200 |
| Jan 16, 2018 | $32.50 | $32.60 | $31.20 | $31.35 | -3.09% | 872,100 |
| Jan 8, 2018 | $28.80 | $32.55 | $28.58 | $32.35 | +12.13% | 1,304,100 |
| Jan 2, 2018 | $28.95 | $29.20 | $28.35 | $28.85 | -0.35% | 607,600 |
| Dec 26, 2017 | $29.05 | $29.90 | $28.40 | $28.95 | -0.69% | 681,300 |
| Dec 18, 2017 | $29.20 | $29.75 | $28.90 | $29.15 | +0.34% | 725,500 |
| Dec 11, 2017 | $29.45 | $29.55 | $28.45 | $29.05 | -1.02% | 1,275,800 |
| Dec 4, 2017 | $31.00 | $31.30 | $29.30 | $29.35 | -3.77% | 651,700 |
| Nov 27, 2017 | $30.25 | $30.95 | $29.40 | $30.50 | +0.83% | 1,347,400 |
| Nov 20, 2017 | $29.50 | $30.95 | $28.83 | $30.25 | +2.54% | 767,900 |
| Nov 13, 2017 | $28.05 | $29.50 | $27.88 | $29.50 | +4.98% | 765,600 |
| Nov 6, 2017 | $28.75 | $29.00 | $27.53 | $28.10 | -2.26% | 669,300 |
| Oct 30, 2017 | $29.50 | $29.80 | $28.40 | $28.75 | -2.71% | 933,700 |
| Oct 23, 2017 | $28.95 | $30.95 | $27.43 | $29.55 | +2.43% | 2,033,600 |
| Oct 16, 2017 | $28.55 | $29.05 | $28.06 | $28.85 | +1.41% | 553,600 |
| Oct 9, 2017 | $28.25 | $28.90 | $27.98 | $28.45 | +0.53% | 714,800 |
| Oct 2, 2017 | $27.05 | $28.80 | $26.83 | $28.30 | +4.81% | 1,230,900 |
| Sep 25, 2017 | $25.60 | $27.10 | $24.81 | $27.00 | +4.85% | 1,248,600 |
| Sep 18, 2017 | $25.20 | $25.85 | $25.10 | $25.75 | +2.59% | 1,042,000 |
| Sep 11, 2017 | $24.50 | $26.10 | $24.30 | $25.10 | +3.08% | 1,595,900 |
| Sep 5, 2017 | $25.35 | $25.40 | $24.20 | $24.35 | -4.32% | 624,800 |
| Aug 28, 2017 | $25.20 | $25.50 | $24.90 | $25.45 | +1.19% | 834,300 |
| Aug 21, 2017 | $24.60 | $25.45 | $24.45 | $25.15 | +1.82% | 675,300 |
| Aug 14, 2017 | $25.10 | $25.60 | $24.00 | $24.70 | -0.80% | 948,500 |
| Aug 7, 2017 | $26.00 | $26.95 | $24.50 | $24.90 | -4.41% | 862,300 |
| Jul 31, 2017 | $26.75 | $26.85 | $25.65 | $26.05 | -2.07% | 1,232,600 |
| Jul 24, 2017 | $27.40 | $27.80 | $25.00 | $26.60 | -3.27% | 1,780,000 |
| Jul 17, 2017 | $27.65 | $27.75 | $26.55 | $27.50 | -0.54% | 781,600 |
| Jul 10, 2017 | $28.15 | $28.20 | $27.13 | $27.65 | -1.95% | 585,300 |
| Jul 3, 2017 | $27.70 | $28.40 | $27.05 | $28.20 | +1.88% | 447,900 |
| Jun 26, 2017 | $26.65 | $27.85 | $26.40 | $27.68 | +3.86% | 816,700 |
| Jun 19, 2017 | $28.00 | $28.15 | $26.45 | $26.65 | -4.65% | 969,200 |
| Jun 12, 2017 | $29.25 | $29.80 | $27.50 | $27.95 | -4.93% | 1,679,300 |
| Jun 5, 2017 | $27.95 | $29.88 | $26.95 | $29.40 | +5.57% | 796,400 |
| May 30, 2017 | $27.35 | $28.25 | $26.70 | $27.85 | +1.83% | 651,700 |
| May 22, 2017 | $27.30 | $27.75 | $27.00 | $27.35 | +0.18% | 841,900 |
| May 15, 2017 | $26.80 | $27.70 | $26.75 | $27.30 | +2.63% | 861,300 |
| May 8, 2017 | $26.70 | $27.50 | $26.38 | $26.60 | -0.93% | 856,800 |
| May 1, 2017 | $26.05 | $27.00 | $25.40 | $26.85 | +3.27% | 1,223,800 |
| Apr 24, 2017 | $28.20 | $28.65 | $25.45 | $26.00 | -6.64% | 2,557,500 |
| Apr 17, 2017 | $26.65 | $27.90 | $26.30 | $27.85 | +4.70% | 1,186,800 |
| Apr 10, 2017 | $27.25 | $27.50 | $26.40 | $26.60 | -2.21% | 535,900 |
| Apr 3, 2017 | $27.95 | $28.05 | $26.50 | $27.20 | -2.68% | 1,099,800 |
| Mar 27, 2017 | $25.60 | $28.25 | $25.45 | $27.95 | +7.50% | 1,534,100 |
| Mar 20, 2017 | $26.85 | $27.05 | $25.30 | $26.00 | -3.35% | 1,377,800 |
| Mar 13, 2017 | $26.55 | $27.10 | $25.90 | $26.90 | +1.13% | 1,110,700 |
| Mar 6, 2017 | $27.00 | $27.05 | $26.20 | $26.60 | -2.03% | 996,800 |
| Feb 27, 2017 | $27.20 | $28.20 | $27.00 | $27.15 | -0.55% | 1,312,600 |
| Feb 21, 2017 | $26.90 | $27.85 | $26.88 | $27.30 | +2.06% | 1,074,600 |
| Feb 13, 2017 | $26.10 | $26.85 | $25.80 | $26.75 | +2.88% | 1,737,700 |
| Feb 6, 2017 | $25.90 | $26.30 | $25.20 | $26.00 | -0.19% | 1,660,400 |
| Jan 30, 2017 | $26.10 | $26.65 | $25.01 | $26.05 | -0.57% | 1,845,700 |
| Jan 23, 2017 | $28.95 | $28.95 | $26.18 | $26.20 | -9.97% | 2,336,700 |
| Jan 17, 2017 | $28.80 | $29.60 | $27.73 | $29.10 | 0.00% | 1,577,600 |
| Jan 9, 2017 | $30.85 | $31.60 | $28.70 | $29.10 | -5.83% | 1,460,500 |
| Jan 3, 2017 | $32.00 | $32.50 | $30.75 | $30.90 | -2.22% | 1,053,800 |
| Dec 27, 2016 | $31.75 | $32.40 | $31.40 | $31.60 | -0.94% | 710,800 |
| Dec 19, 2016 | $32.85 | $33.00 | $31.25 | $31.90 | -2.45% | 1,325,500 |
| Dec 12, 2016 | $32.55 | $33.70 | $32.10 | $32.70 | -0.15% | 2,852,600 |
| Dec 5, 2016 | $31.30 | $32.75 | $29.80 | $32.75 | +11.58% | 8,425,500 |
| Nov 28, 2016 | $31.35 | $31.90 | $28.65 | $29.35 | -7.12% | 1,873,000 |
| Nov 21, 2016 | $31.05 | $32.50 | $31.05 | $31.60 | +1.94% | 1,364,300 |
| Nov 14, 2016 | $27.00 | $31.10 | $25.95 | $31.00 | – | 1,866,900 |
Seasonality
MCHB 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 | 2.0% | 1.4% | -2.4% | -8.5% | -3.7% | 3.4% | 9.8% | 1.0% | -5.1% | -4.0% | 13.3% | 4.0% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 2.5% | -4.9% | 6.3% | 0.1% | 4.6% | 8.0% | 5.6% | -4.8% | -6.1% | -0.9% | ||
| 2025 | -11.8% | -0.3% | 16.9% | -3.2% | 14.7% | 0.3% | 0.1% | 6.0% | -4.0% | 0.6% | 16.1% | -4.5% |
| 2024 | 33.6% | 1.4% | 7.9% | -18.6% | -25.5% | 24.9% | 26.3% | 11.1% | -1.5% | -42.5% | 31.1% | -3.9% |
| 2023 | -0.0% | -7.4% | -28.7% | -45.7% | -45.4% | 13.0% | 55.4% | 3.7% | -17.6% | -38.0% | 41.9% | 52.6% |
| 2022 | -6.2% | 6.3% | -7.9% | -14.3% | 0.2% | -14.0% | 7.6% | -5.7% | -17.2% | -9.9% | 6.6% | 1.0% |
| 2021 | 7.9% | 18.8% | 2.6% | -7.3% | 10.9% | -9.5% | -7.4% | 9.0% | 0.7% | 14.6% | 5.2% | 5.3% |
| 2020 | -5.6% | -15.2% | -17.9% | 14.9% | -6.2% | 3.3% | 7.4% | 4.1% | -5.9% | 20.6% | 4.6% | 4.3% |
| 2019 | 15.3% | 14.0% | -5.6% | 6.8% | 1.1% | 4.2% | -2.1% | -9.1% | 3.6% | 9.8% | 6.4% | 6.5% |
| 2018 | 1.7% | -2.5% | -0.2% | -11.0% | 5.1% | 0.6% | 9.8% | -0.5% | -10.0% | -2.0% | 2.5% | -20.2% |
| 2017 | -17.1% | 4.2% | 2.4% | -7.0% | 3.1% | 3.3% | -5.2% | -3.8% | 6.9% | 7.6% | 5.0% | -5.1% |