Mercury General Corp (MCY) stock
MCYNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
$102.42−0.23 (-0.22%)
Close on Oct 30, 2026Market cap $5.67BP/E 6.1Yield 1.24%
Price history
Mercury General share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$102.42
-0.22% on the day
52-week range
$74.29 – $113.06
-9.4% from the high
Change over 52 weeks
+32.1%
From $77.53 on Oct 30, 2025
Average volume
294,857
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $103.11 | $105.00 | $99.72 | $102.42 | -0.42% | 1,041,923 |
| Oct 19, 2026 | $101.77 | $107.34 | $101.77 | $102.85 | +0.05% | 1,417,986 |
| Oct 12, 2026 | $103.05 | $104.00 | $100.20 | $102.80 | +0.05% | 1,385,886 |
| Oct 5, 2026 | $102.03 | $104.01 | $101.34 | $102.75 | +0.47% | 1,692,511 |
| Sep 28, 2026 | $99.51 | $102.82 | $98.07 | $102.27 | +2.88% | 1,736,201 |
| Sep 21, 2026 | $101.07 | $101.39 | $96.68 | $99.41 | -1.52% | 1,267,811 |
| Sep 14, 2026 | $103.43 | $104.50 | $98.38 | $100.94 | -1.37% | 2,072,739 |
| Sep 8, 2026 | $103.50 | $104.17 | $100.68 | $102.34 | -2.10% | 1,151,805 |
| Aug 31, 2026 | $103.49 | $107.20 | $100.67 | $104.53 | +1.52% | 1,452,482 |
| Aug 24, 2026 | $105.93 | $107.15 | $99.76 | $102.97 | -2.58% | 1,027,213 |
| Aug 17, 2026 | $105.17 | $109.12 | $103.17 | $105.70 | +0.30% | 1,364,132 |
| Aug 10, 2026 | $108.32 | $109.48 | $104.57 | $105.38 | -3.76% | 1,168,873 |
| Aug 3, 2026 | $107.58 | $112.00 | $105.21 | $109.50 | +2.22% | 1,930,565 |
| Jul 27, 2026 | $106.13 | $110.90 | $105.46 | $107.12 | -0.15% | 1,312,331 |
| Jul 20, 2026 | $106.62 | $107.65 | $100.75 | $107.28 | +0.97% | 1,268,748 |
| Jul 13, 2026 | $110.11 | $111.96 | $102.20 | $106.25 | -2.75% | 1,404,919 |
| Jul 6, 2026 | $112.00 | $113.06 | $109.03 | $109.26 | -1.10% | 1,518,610 |
| Jun 29, 2026 | $106.53 | $111.46 | $105.98 | $110.48 | +2.80% | 1,228,971 |
| Jun 22, 2026 | $102.74 | $107.95 | $102.58 | $107.47 | +4.68% | 2,089,163 |
| Jun 15, 2026 | $100.34 | $103.81 | $99.37 | $102.67 | +1.72% | 1,384,107 |
| Jun 8, 2026 | $101.27 | $103.22 | $98.23 | $100.93 | -0.53% | 1,100,546 |
| Jun 1, 2026 | $98.12 | $101.69 | $96.30 | $101.47 | +3.51% | 1,601,936 |
| May 26, 2026 | $100.92 | $102.52 | $95.22 | $98.03 | -2.97% | 982,455 |
| May 18, 2026 | $99.62 | $103.86 | $99.60 | $101.03 | +2.99% | 1,215,053 |
| May 11, 2026 | $100.09 | $102.37 | $97.28 | $98.10 | -1.58% | 1,150,637 |
| May 4, 2026 | $95.60 | $100.69 | $92.00 | $99.67 | +3.53% | 1,450,175 |
| Apr 27, 2026 | $96.12 | $99.40 | $94.49 | $96.27 | -0.21% | 987,521 |
| Apr 20, 2026 | $95.85 | $98.80 | $93.95 | $96.47 | +0.21% | 936,063 |
| Apr 13, 2026 | $91.98 | $96.49 | $91.98 | $96.27 | +4.40% | 1,150,901 |
| Apr 6, 2026 | $87.69 | $95.09 | $86.03 | $92.21 | +4.53% | 928,187 |
| Mar 30, 2026 | $86.85 | $89.65 | $86.00 | $88.21 | +2.55% | 770,594 |
| Mar 23, 2026 | $88.63 | $90.37 | $85.35 | $86.02 | -0.93% | 1,021,349 |
| Mar 16, 2026 | $90.01 | $92.11 | $86.21 | $86.83 | -2.39% | 1,598,184 |
| Mar 9, 2026 | $89.94 | $91.40 | $85.82 | $88.96 | -1.68% | 1,290,803 |
| Mar 2, 2026 | $90.45 | $93.31 | $87.76 | $90.48 | -0.11% | 1,479,114 |
| Feb 23, 2026 | $86.62 | $91.44 | $82.42 | $90.58 | +4.79% | 1,857,404 |
| Feb 17, 2026 | $94.34 | $100.06 | $84.09 | $86.44 | -7.52% | 2,309,846 |
| Feb 9, 2026 | $95.01 | $95.61 | $91.12 | $93.47 | -1.81% | 1,316,449 |
| Feb 2, 2026 | $87.81 | $95.82 | $87.05 | $95.19 | +8.68% | 1,357,703 |
| Jan 26, 2026 | $86.17 | $88.21 | $83.83 | $87.59 | +2.46% | 1,322,466 |
| Jan 20, 2026 | $90.89 | $92.31 | $84.28 | $85.49 | -6.15% | 810,055 |
| Jan 12, 2026 | $89.21 | $91.81 | $88.31 | $91.09 | +1.56% | 903,738 |
| Jan 5, 2026 | $91.02 | $91.89 | $86.42 | $89.69 | -2.27% | 995,938 |
| Dec 29, 2025 | $94.17 | $95.46 | $91.61 | $91.77 | -2.32% | 765,005 |
| Dec 22, 2025 | $93.63 | $96.50 | $93.15 | $93.95 | +0.35% | 640,019 |
| Dec 15, 2025 | $93.94 | $94.19 | $91.19 | $93.62 | +0.12% | 1,505,556 |
| Dec 8, 2025 | $90.01 | $94.08 | $88.34 | $93.51 | +3.96% | 1,056,201 |
| Dec 1, 2025 | $92.60 | $93.82 | $88.88 | $89.95 | -3.40% | 748,326 |
| Nov 24, 2025 | $91.80 | $95.00 | $91.45 | $93.12 | +1.71% | 785,888 |
| Nov 17, 2025 | $88.59 | $91.87 | $87.12 | $91.55 | +3.93% | 898,272 |
| Nov 10, 2025 | $84.31 | $88.54 | $83.91 | $88.09 | +5.38% | 1,118,020 |
| Nov 3, 2025 | $76.75 | $85.02 | $74.29 | $83.59 | +8.14% | 1,550,469 |
| Oct 27, 2025 | $79.53 | $79.63 | $75.83 | $77.30 | -2.47% | 1,022,080 |
| Oct 20, 2025 | $80.24 | $80.55 | $77.80 | $79.26 | -0.65% | 699,249 |
| Oct 13, 2025 | $80.61 | $81.78 | $76.77 | $79.78 | -0.45% | 1,231,771 |
| Oct 6, 2025 | $87.03 | $87.67 | $80.02 | $80.14 | -7.81% | 965,082 |
| Sep 29, 2025 | $83.27 | $87.49 | $81.52 | $86.93 | +4.47% | 1,175,183 |
| Sep 22, 2025 | $80.21 | $83.22 | $79.94 | $83.21 | +4.65% | 1,321,601 |
| Sep 15, 2025 | $79.41 | $79.65 | $76.34 | $79.51 | +0.19% | 1,262,474 |
| Sep 8, 2025 | $77.65 | $79.66 | $76.01 | $79.36 | +2.49% | 1,015,664 |
| Sep 2, 2025 | $76.54 | $78.96 | $76.00 | $77.43 | +0.13% | 694,411 |
| Aug 25, 2025 | $76.49 | $79.00 | $75.96 | $77.33 | +1.16% | 1,225,259 |
| Aug 18, 2025 | $74.07 | $77.70 | $73.05 | $76.44 | +3.00% | 1,090,525 |
| Aug 11, 2025 | $70.70 | $75.78 | $70.52 | $74.21 | +4.77% | 1,264,687 |
| Aug 4, 2025 | $69.45 | $72.60 | $68.98 | $70.83 | +4.10% | 1,394,971 |
| Jul 28, 2025 | $69.65 | $74.28 | $66.57 | $68.04 | -2.31% | 2,104,302 |
| Jul 21, 2025 | $68.23 | $70.78 | $67.60 | $69.65 | +2.32% | 1,201,237 |
| Jul 14, 2025 | $65.80 | $69.06 | $65.77 | $68.07 | +3.07% | 1,636,183 |
| Jul 7, 2025 | $67.02 | $67.41 | $64.21 | $66.04 | -1.89% | 1,131,342 |
| Jun 30, 2025 | $66.15 | $67.64 | $64.34 | $67.31 | +1.91% | 952,469 |
| Jun 23, 2025 | $64.21 | $66.13 | $63.77 | $66.05 | +3.07% | 1,451,134 |
| Jun 16, 2025 | $64.67 | $65.43 | $62.25 | $64.08 | -0.64% | 1,380,892 |
| Jun 9, 2025 | $65.47 | $66.10 | $63.86 | $64.49 | -1.45% | 1,238,192 |
| Jun 2, 2025 | $64.41 | $66.30 | $63.17 | $65.44 | +1.49% | 1,703,266 |
| May 26, 2025 | $59.29 | $64.95 | $59.01 | $64.48 | +7.88% | 1,525,885 |
| May 19, 2025 | $61.38 | $62.26 | $59.01 | $59.77 | -3.24% | 1,535,020 |
| May 12, 2025 | $62.00 | $62.53 | $59.65 | $61.77 | +2.63% | 1,610,559 |
| May 5, 2025 | $56.63 | $60.34 | $54.00 | $60.19 | +4.99% | 2,547,591 |
| Apr 28, 2025 | $53.88 | $57.52 | $53.64 | $57.33 | +6.34% | 1,560,716 |
| Apr 21, 2025 | $53.58 | $55.12 | $51.61 | $53.91 | +0.19% | 1,239,562 |
| Apr 14, 2025 | $52.53 | $54.29 | $51.89 | $53.81 | +3.84% | 1,408,580 |
| Apr 7, 2025 | $48.60 | $53.71 | $47.06 | $51.82 | +3.10% | 2,516,492 |
| Mar 31, 2025 | $55.66 | $57.12 | $49.91 | $50.26 | -10.52% | 2,036,641 |
| Mar 24, 2025 | $56.69 | $57.75 | $55.61 | $56.17 | +0.43% | 2,143,290 |
| Mar 17, 2025 | $57.33 | $58.34 | $55.40 | $55.93 | -2.31% | 2,381,093 |
| Mar 10, 2025 | $53.04 | $57.38 | $52.43 | $57.25 | +6.45% | 2,563,857 |
| Mar 3, 2025 | $54.44 | $55.82 | $52.68 | $53.78 | -0.28% | 2,967,747 |
| Feb 24, 2025 | $52.44 | $55.32 | $52.26 | $53.93 | +3.25% | 2,877,854 |
| Feb 18, 2025 | $54.78 | $54.92 | $50.27 | $52.23 | -4.71% | 2,816,568 |
| Feb 10, 2025 | $49.95 | $62.84 | $49.13 | $54.81 | +9.66% | 7,306,828 |
| Feb 3, 2025 | $48.75 | $51.95 | $48.13 | $49.98 | +0.28% | 3,569,658 |
| Jan 27, 2025 | $49.20 | $52.40 | $47.31 | $49.84 | +0.93% | 4,871,167 |
| Jan 21, 2025 | $49.06 | $51.50 | $46.81 | $49.38 | +2.47% | 5,259,641 |
| Jan 13, 2025 | $47.00 | $53.54 | $44.19 | $48.19 | -0.90% | 7,175,142 |
| Jan 6, 2025 | $65.73 | $66.35 | $46.66 | $48.63 | -26.03% | 5,036,514 |
| Dec 30, 2024 | $66.50 | $67.59 | $65.06 | $65.74 | -1.85% | 884,708 |
| Dec 23, 2024 | $67.65 | $68.90 | $66.61 | $66.98 | -1.77% | 736,656 |
| Dec 16, 2024 | $73.14 | $74.75 | $66.08 | $68.19 | -6.79% | 2,420,915 |
| Dec 9, 2024 | $76.35 | $76.35 | $71.50 | $73.16 | -4.05% | 1,165,638 |
| Dec 2, 2024 | $78.80 | $79.40 | $74.71 | $76.25 | -3.43% | 1,298,444 |
| Nov 25, 2024 | $77.86 | $80.72 | $77.27 | $78.96 | +2.19% | 990,039 |
| Nov 18, 2024 | $73.00 | $77.48 | $70.85 | $77.27 | +5.85% | 989,903 |
| Nov 11, 2024 | $75.04 | $76.47 | $72.65 | $73.00 | -1.15% | 1,394,813 |
| Nov 4, 2024 | $65.95 | $74.20 | $65.84 | $73.85 | +12.56% | 1,531,493 |
| Oct 28, 2024 | $67.61 | $73.73 | $65.50 | $65.61 | -2.13% | 1,746,547 |
| Oct 21, 2024 | $67.10 | $68.37 | $65.17 | $67.04 | -0.37% | 929,299 |
| Oct 14, 2024 | $65.06 | $69.00 | $64.51 | $67.29 | +3.43% | 712,021 |
| Oct 7, 2024 | $65.09 | $66.20 | $62.09 | $65.06 | -0.05% | 1,417,899 |
| Sep 30, 2024 | $63.22 | $65.27 | $62.00 | $65.09 | +2.94% | 852,164 |
| Sep 23, 2024 | $60.25 | $64.90 | $59.58 | $63.23 | +5.30% | 1,360,327 |
| Sep 16, 2024 | $58.60 | $60.71 | $58.60 | $60.05 | +2.81% | 2,164,502 |
| Sep 9, 2024 | $62.07 | $62.21 | $57.28 | $58.41 | -5.82% | 1,781,427 |
| Sep 3, 2024 | $66.02 | $66.48 | $61.69 | $62.02 | -6.36% | 1,451,080 |
| Aug 26, 2024 | $62.96 | $67.11 | $62.50 | $66.23 | +5.95% | 1,284,045 |
| Aug 19, 2024 | $60.75 | $63.02 | $59.76 | $62.51 | +2.85% | 1,089,040 |
| Aug 12, 2024 | $60.87 | $61.61 | $59.03 | $60.78 | +0.60% | 1,003,706 |
| Aug 5, 2024 | $56.60 | $63.23 | $55.65 | $60.42 | +2.39% | 1,447,494 |
| Jul 29, 2024 | $58.16 | $61.17 | $55.21 | $59.01 | +1.50% | 1,962,883 |
| Jul 22, 2024 | $56.75 | $58.33 | $56.30 | $58.14 | +3.12% | 758,669 |
| Jul 15, 2024 | $54.75 | $58.59 | $54.33 | $56.38 | +3.53% | 785,703 |
| Jul 8, 2024 | $53.00 | $54.78 | $52.16 | $54.46 | +3.54% | 614,230 |
| Jul 1, 2024 | $53.34 | $53.58 | $51.84 | $52.60 | -1.02% | 470,841 |
| Jun 24, 2024 | $52.45 | $53.34 | $51.10 | $53.14 | +1.32% | 1,029,631 |
| Jun 17, 2024 | $50.77 | $52.51 | $50.45 | $52.45 | +3.41% | 1,115,447 |
| Jun 10, 2024 | $54.43 | $54.58 | $50.31 | $50.72 | -7.55% | 1,330,183 |
| Jun 3, 2024 | $56.31 | $56.31 | $54.55 | $54.86 | -1.74% | 824,612 |
| May 28, 2024 | $57.41 | $57.95 | $55.05 | $55.83 | -2.24% | 593,044 |
| May 20, 2024 | $58.09 | $59.89 | $56.34 | $57.11 | -1.87% | 998,790 |
| May 13, 2024 | $57.91 | $58.53 | $56.84 | $58.20 | +1.11% | 970,945 |
| May 6, 2024 | $55.29 | $58.15 | $55.29 | $57.56 | +5.23% | 1,268,557 |
| Apr 29, 2024 | $51.93 | $55.98 | $51.65 | $54.70 | +5.88% | 1,867,247 |
| Apr 22, 2024 | $53.84 | $57.12 | $51.50 | $51.66 | -3.67% | 1,853,103 |
| Apr 15, 2024 | $51.17 | $54.59 | $51.17 | $53.63 | +5.36% | 1,207,857 |
| Apr 8, 2024 | $50.85 | $52.32 | $50.17 | $50.90 | +0.18% | 912,837 |
| Apr 1, 2024 | $53.40 | $53.55 | $49.50 | $50.81 | -1.53% | 1,294,658 |
| Mar 25, 2024 | $48.43 | $53.00 | $48.43 | $51.60 | +6.59% | 904,658 |
| Mar 18, 2024 | $48.34 | $50.15 | $47.46 | $48.41 | -0.29% | 841,497 |
| Mar 11, 2024 | $48.17 | $48.71 | $46.81 | $48.55 | +0.39% | 1,285,590 |
| Mar 4, 2024 | $48.37 | $49.04 | $47.62 | $48.36 | -0.12% | 882,835 |
| Feb 26, 2024 | $50.15 | $50.54 | $48.04 | $48.42 | -3.93% | 963,981 |
| Feb 20, 2024 | $50.26 | $52.42 | $48.79 | $50.40 | -0.53% | 1,311,832 |
| Feb 12, 2024 | $40.62 | $51.11 | $39.56 | $50.67 | +24.96% | 2,146,584 |
| Feb 5, 2024 | $38.31 | $40.59 | $37.89 | $40.55 | +4.56% | 756,532 |
| Jan 29, 2024 | $41.25 | $41.49 | $38.58 | $38.78 | -6.26% | 618,346 |
| Jan 22, 2024 | $40.75 | $41.90 | $40.23 | $41.37 | +1.77% | 838,688 |
| Jan 16, 2024 | $38.61 | $40.68 | $38.30 | $40.65 | +4.36% | 549,367 |
| Jan 8, 2024 | $38.66 | $39.93 | $37.08 | $38.95 | +1.38% | 974,091 |
| Jan 2, 2024 | $37.20 | $38.59 | $36.96 | $38.42 | +2.98% | 589,417 |
| Dec 26, 2023 | $37.60 | $38.44 | $37.23 | $37.31 | -0.88% | 432,000 |
| Dec 18, 2023 | $37.74 | $38.06 | $36.99 | $37.64 | +0.56% | 1,017,745 |
| Dec 11, 2023 | $38.93 | $39.92 | $37.35 | $37.43 | -3.75% | 1,144,798 |
| Dec 4, 2023 | $38.79 | $40.32 | $38.55 | $38.89 | -0.13% | 911,797 |
| Nov 27, 2023 | $36.66 | $39.04 | $36.37 | $38.94 | +5.61% | 664,221 |
| Nov 20, 2023 | $36.02 | $37.00 | $35.62 | $36.87 | +2.25% | 281,024 |
| Nov 13, 2023 | $36.00 | $37.03 | $35.47 | $36.06 | 0.00% | 638,618 |
| Nov 6, 2023 | $36.61 | $37.26 | $35.90 | $36.06 | -1.04% | 783,877 |
| Oct 30, 2023 | $29.93 | $37.67 | $29.74 | $36.44 | +22.90% | 1,862,378 |
| Oct 23, 2023 | $30.00 | $30.29 | $29.23 | $29.65 | -2.11% | 585,288 |
| Oct 16, 2023 | $29.94 | $31.52 | $29.92 | $30.29 | +1.88% | 665,221 |
| Oct 9, 2023 | $28.13 | $29.76 | $28.12 | $29.73 | +4.72% | 564,790 |
| Oct 2, 2023 | $27.84 | $28.67 | $27.30 | $28.39 | +1.28% | 720,206 |
| Sep 25, 2023 | $28.30 | $29.29 | $27.27 | $28.03 | -0.92% | 933,509 |
| Sep 18, 2023 | $29.01 | $29.16 | $27.75 | $28.29 | -2.41% | 890,638 |
| Sep 11, 2023 | $28.06 | $29.68 | $28.05 | $28.99 | +3.20% | 1,128,060 |
| Sep 5, 2023 | $28.41 | $28.56 | $27.60 | $28.09 | -2.02% | 620,194 |
| Aug 28, 2023 | $29.26 | $29.57 | $28.51 | $28.67 | -1.75% | 552,081 |
| Aug 21, 2023 | $28.79 | $29.42 | $28.38 | $29.18 | +0.90% | 772,588 |
| Aug 14, 2023 | $30.99 | $31.00 | $28.87 | $28.92 | -7.16% | 628,351 |
| Aug 7, 2023 | $30.51 | $31.60 | $30.39 | $31.15 | +2.03% | 710,119 |
| Jul 31, 2023 | $31.87 | $32.57 | $30.31 | $30.53 | -4.23% | 826,749 |
| Jul 24, 2023 | $30.36 | $32.00 | $30.32 | $31.88 | +4.90% | 648,816 |
| Jul 17, 2023 | $28.69 | $30.63 | $28.69 | $30.39 | +5.85% | 652,821 |
| Jul 10, 2023 | $29.13 | $30.04 | $28.02 | $28.71 | -1.81% | 892,029 |
| Jul 3, 2023 | $30.01 | $30.50 | $27.48 | $29.24 | -3.40% | 709,807 |
| Jun 26, 2023 | $30.61 | $31.51 | $29.11 | $30.27 | -1.11% | 778,833 |
| Jun 20, 2023 | $30.53 | $32.11 | $30.17 | $30.61 | -0.03% | 942,417 |
| Jun 12, 2023 | $29.59 | $30.76 | $28.80 | $30.62 | +2.82% | 1,547,989 |
| Jun 5, 2023 | $29.97 | $31.37 | $28.84 | $29.78 | -1.62% | 1,086,325 |
| May 30, 2023 | $29.45 | $30.80 | $29.18 | $30.27 | +2.44% | 710,856 |
| May 22, 2023 | $30.85 | $31.49 | $29.31 | $29.55 | -4.34% | 666,493 |
| May 15, 2023 | $29.79 | $31.66 | $29.38 | $30.89 | +4.57% | 641,886 |
| May 8, 2023 | $29.55 | $30.11 | $28.67 | $29.54 | +0.07% | 921,365 |
| May 1, 2023 | $30.19 | $30.72 | $26.15 | $29.52 | -2.93% | 1,883,686 |
| Apr 24, 2023 | $31.24 | $31.45 | $29.88 | $30.41 | -1.97% | 1,326,351 |
| Apr 17, 2023 | $29.84 | $31.38 | $29.68 | $31.02 | +3.43% | 1,120,772 |
| Apr 10, 2023 | $32.49 | $33.48 | $29.58 | $29.99 | -8.03% | 1,079,278 |
| Apr 3, 2023 | $31.75 | $33.03 | $31.54 | $32.61 | +2.74% | 721,757 |
| Mar 27, 2023 | $30.91 | $31.87 | $30.29 | $31.74 | +4.10% | 806,710 |
| Mar 20, 2023 | $30.38 | $31.25 | $29.18 | $30.49 | +1.46% | 1,389,237 |
| Mar 13, 2023 | $30.02 | $31.44 | $29.22 | $30.05 | -1.44% | 3,327,354 |
| Mar 6, 2023 | $33.32 | $33.45 | $30.33 | $30.49 | -8.13% | 1,176,517 |
| Feb 27, 2023 | $34.77 | $35.00 | $32.71 | $33.19 | -4.05% | 1,229,034 |
| Feb 21, 2023 | $36.20 | $37.15 | $34.38 | $34.59 | -5.34% | 1,350,360 |
| Feb 13, 2023 | $37.25 | $37.25 | $32.21 | $36.54 | -1.72% | 2,839,084 |
| Feb 6, 2023 | $38.34 | $39.08 | $36.92 | $37.18 | -3.70% | 1,149,148 |
| Jan 30, 2023 | $34.54 | $39.47 | $34.15 | $38.61 | +11.59% | 1,625,228 |
| Jan 23, 2023 | $35.10 | $35.79 | $34.38 | $34.60 | -0.63% | 762,313 |
| Jan 17, 2023 | $35.58 | $35.63 | $33.87 | $34.82 | -2.76% | 749,899 |
| Jan 9, 2023 | $36.36 | $36.91 | $34.54 | $35.81 | -1.70% | 1,309,932 |
| Jan 3, 2023 | $34.24 | $36.67 | $33.68 | $36.43 | +6.52% | 1,026,001 |
| Dec 27, 2022 | $33.44 | $34.45 | $32.55 | $34.20 | +2.24% | 993,563 |
| Dec 19, 2022 | $34.19 | $35.33 | $33.00 | $33.45 | -2.08% | 1,390,620 |
| Dec 12, 2022 | $35.21 | $36.57 | $33.62 | $34.16 | -4.31% | 2,555,724 |
| Dec 5, 2022 | $36.27 | $36.59 | $35.30 | $35.70 | -2.54% | 1,120,036 |
| Nov 28, 2022 | $36.88 | $37.09 | $35.25 | $36.63 | -2.27% | 1,333,703 |
| Nov 21, 2022 | $36.70 | $37.50 | $36.00 | $37.48 | +1.79% | 664,673 |
| Nov 14, 2022 | $37.50 | $38.30 | $36.00 | $36.82 | -1.71% | 1,713,513 |
| Nov 7, 2022 | $36.56 | $38.02 | $34.35 | $37.46 | +1.85% | 2,679,648 |
| Oct 31, 2022 | $28.99 | $37.34 | $28.72 | $36.78 | +26.39% | 3,336,464 |
| Oct 24, 2022 | $28.96 | $29.19 | $28.17 | $29.10 | +0.83% | 1,348,859 |
| Oct 17, 2022 | $30.71 | $31.44 | $28.05 | $28.86 | -5.19% | 1,562,267 |
| Oct 10, 2022 | $28.50 | $30.88 | $28.44 | $30.44 | +7.45% | 1,681,522 |
| Oct 3, 2022 | $28.61 | $29.96 | $27.89 | $28.33 | -0.32% | 2,171,110 |
| Sep 26, 2022 | $29.96 | $30.20 | $28.38 | $28.42 | -5.58% | 2,252,795 |
| Sep 19, 2022 | $32.12 | $32.97 | $29.18 | $30.10 | -6.03% | 2,975,686 |
| Sep 12, 2022 | $34.00 | $34.49 | $32.03 | $32.03 | -5.57% | 9,052,883 |
| Sep 6, 2022 | $33.07 | $34.35 | $32.25 | $33.92 | +3.04% | 2,741,362 |
| Aug 29, 2022 | $33.07 | $33.33 | $31.43 | $32.92 | -0.42% | 3,674,156 |
| Aug 22, 2022 | $34.12 | $35.00 | $32.96 | $33.06 | -3.70% | 1,819,292 |
| Aug 15, 2022 | $33.20 | $35.33 | $33.10 | $34.33 | +3.34% | 3,509,456 |
| Aug 8, 2022 | $32.42 | $33.77 | $31.77 | $33.22 | +2.78% | 2,601,204 |
| Aug 1, 2022 | $41.55 | $41.70 | $31.29 | $32.32 | -22.92% | 4,013,624 |
| Jul 25, 2022 | $41.52 | $42.44 | $40.48 | $41.93 | +1.97% | 1,513,861 |
| Jul 18, 2022 | $42.59 | $42.91 | $40.48 | $41.12 | -3.56% | 1,537,745 |
| Jul 11, 2022 | $45.24 | $46.39 | $42.63 | $42.64 | -6.00% | 1,493,924 |
| Jul 5, 2022 | $44.19 | $46.16 | $43.76 | $45.36 | +1.80% | 1,742,444 |
| Jun 27, 2022 | $44.15 | $45.41 | $42.73 | $44.56 | +1.00% | 1,898,333 |
| Jun 21, 2022 | $44.18 | $45.64 | $43.79 | $44.12 | +0.89% | 5,217,153 |
| Jun 13, 2022 | $46.63 | $47.47 | $43.33 | $43.73 | -7.17% | 2,259,064 |
| Jun 6, 2022 | $48.82 | $48.93 | $46.53 | $47.11 | -2.22% | 1,349,964 |
| May 31, 2022 | $49.12 | $49.44 | $47.74 | $48.18 | -2.51% | 1,068,775 |
| May 23, 2022 | $47.14 | $49.46 | $46.14 | $49.42 | +6.01% | 1,357,816 |
| May 16, 2022 | $47.98 | $48.90 | $45.01 | $46.62 | -3.14% | 1,845,529 |
| May 9, 2022 | $51.40 | $51.53 | $47.27 | $48.13 | -6.69% | 1,371,062 |
| May 2, 2022 | $50.73 | $52.88 | $50.26 | $51.58 | +2.28% | 1,368,891 |
| Apr 25, 2022 | $52.00 | $52.08 | $50.23 | $50.43 | -3.30% | 1,180,256 |
| Apr 18, 2022 | $53.36 | $55.07 | $52.08 | $52.15 | -2.71% | 858,267 |
| Apr 11, 2022 | $54.54 | $55.18 | $53.05 | $53.60 | -1.72% | 745,545 |
| Apr 4, 2022 | $55.65 | $56.08 | $54.10 | $54.54 | -2.85% | 1,184,176 |
| Mar 28, 2022 | $55.36 | $56.21 | $54.67 | $56.14 | +1.83% | 667,806 |
| Mar 21, 2022 | $53.82 | $55.13 | $53.66 | $55.13 | +3.07% | 847,368 |
| Mar 14, 2022 | $53.89 | $54.14 | $51.78 | $53.49 | +0.07% | 1,363,540 |
| Mar 7, 2022 | $53.49 | $54.47 | $52.84 | $53.45 | -0.96% | 797,572 |
| Feb 28, 2022 | $53.64 | $55.10 | $53.03 | $53.97 | -1.23% | 1,015,720 |
| Feb 22, 2022 | $54.99 | $55.34 | $51.90 | $54.64 | -0.65% | 894,525 |
| Feb 14, 2022 | $52.41 | $55.16 | $51.73 | $55.00 | +4.56% | 1,142,568 |
| Feb 7, 2022 | $52.83 | $53.85 | $51.93 | $52.60 | +0.06% | 658,578 |
| Jan 31, 2022 | $54.08 | $54.77 | $51.87 | $52.57 | -3.42% | 1,633,112 |
| Jan 24, 2022 | $52.00 | $55.33 | $51.72 | $54.43 | +4.49% | 1,359,283 |
| Jan 18, 2022 | $55.17 | $55.20 | $51.87 | $52.09 | -5.58% | 1,150,107 |
| Jan 10, 2022 | $56.66 | $56.94 | $54.50 | $55.17 | -1.95% | 1,237,548 |
| Jan 3, 2022 | $53.32 | $56.29 | $53.06 | $56.27 | +6.05% | 1,168,710 |
| Dec 27, 2021 | $51.15 | $53.75 | $50.82 | $53.06 | +3.65% | 999,017 |
| Dec 20, 2021 | $51.50 | $51.98 | $50.37 | $51.19 | -1.01% | 808,557 |
| Dec 13, 2021 | $52.30 | $53.87 | $51.56 | $51.71 | -1.34% | 1,586,046 |
| Dec 6, 2021 | $51.58 | $52.84 | $51.58 | $52.41 | +2.14% | 780,030 |
| Nov 29, 2021 | $52.56 | $52.73 | $50.69 | $51.31 | -1.67% | 922,593 |
| Nov 22, 2021 | $51.69 | $52.74 | $51.21 | $52.18 | +1.18% | 531,252 |
| Nov 15, 2021 | $52.85 | $53.02 | $51.32 | $51.57 | -2.29% | 1,187,838 |
| Nov 8, 2021 | $55.69 | $55.69 | $52.36 | $52.78 | -4.73% | 806,288 |
| Nov 1, 2021 | $54.42 | $56.95 | $53.58 | $55.40 | +1.67% | 1,105,843 |
| Oct 25, 2021 | $56.72 | $57.00 | $54.40 | $54.49 | -3.78% | 766,300 |
| Oct 18, 2021 | $55.34 | $56.88 | $53.93 | $56.63 | +2.41% | 580,026 |
| Oct 11, 2021 | $56.38 | $57.17 | $55.21 | $55.30 | -1.76% | 610,630 |
| Oct 4, 2021 | $56.13 | $57.12 | $55.17 | $56.29 | +0.70% | 810,128 |
| Sep 27, 2021 | $56.07 | $57.17 | $55.00 | $55.90 | -0.13% | 821,360 |
| Sep 20, 2021 | $56.42 | $57.24 | $55.84 | $55.97 | -1.94% | 727,996 |
| Sep 13, 2021 | $58.23 | $58.45 | $56.86 | $57.08 | -1.54% | 1,013,906 |
| Sep 7, 2021 | $58.91 | $58.99 | $57.88 | $57.97 | -1.83% | 519,699 |
| Aug 30, 2021 | $59.95 | $60.67 | $57.81 | $59.05 | -0.67% | 1,010,259 |
| Aug 23, 2021 | $58.99 | $59.72 | $58.35 | $59.45 | +1.50% | 501,763 |
| Aug 16, 2021 | $58.78 | $60.06 | $57.43 | $58.57 | -0.58% | 768,238 |
| Aug 9, 2021 | $59.73 | $60.64 | $58.80 | $58.91 | -1.12% | 554,158 |
| Aug 2, 2021 | $61.30 | $61.99 | $57.99 | $59.58 | -2.05% | 853,419 |
| Jul 26, 2021 | $61.27 | $61.89 | $60.06 | $60.83 | -1.01% | 627,763 |
| Jul 19, 2021 | $61.01 | $62.28 | $59.60 | $61.45 | -0.36% | 1,023,876 |
| Jul 12, 2021 | $63.20 | $64.59 | $61.18 | $61.67 | -2.22% | 1,059,340 |
| Jul 6, 2021 | $65.75 | $65.75 | $61.84 | $63.07 | -4.08% | 1,025,072 |
| Jun 28, 2021 | $63.24 | $66.07 | $62.44 | $65.75 | +3.97% | 1,383,711 |
| Jun 21, 2021 | $58.50 | $63.44 | $58.48 | $63.24 | +8.45% | 1,491,552 |
| Jun 14, 2021 | $60.59 | $60.83 | $57.20 | $58.31 | -3.87% | 1,687,777 |
| Jun 7, 2021 | $61.66 | $61.66 | $58.70 | $60.66 | -1.70% | 1,231,426 |
| Jun 1, 2021 | $63.76 | $63.95 | $61.24 | $61.71 | -2.97% | 804,922 |
| May 24, 2021 | $65.00 | $65.02 | $62.73 | $63.60 | -2.15% | 867,986 |
| May 17, 2021 | $66.99 | $67.31 | $64.39 | $65.00 | -3.55% | 962,203 |
| May 10, 2021 | $67.09 | $67.58 | $64.84 | $67.39 | +1.08% | 839,431 |
| May 3, 2021 | $62.48 | $67.88 | $62.48 | $66.67 | +7.07% | 1,261,789 |
| Apr 26, 2021 | $64.10 | $64.10 | $62.01 | $62.27 | -2.89% | 1,209,595 |
| Apr 19, 2021 | $66.32 | $66.75 | $63.53 | $64.12 | -3.05% | 1,151,715 |
| Apr 12, 2021 | $63.74 | $66.35 | $63.01 | $66.14 | +3.67% | 1,254,871 |
| Apr 5, 2021 | $61.81 | $64.27 | $60.95 | $63.80 | +3.62% | 1,663,024 |
| Mar 29, 2021 | $61.04 | $61.88 | $60.20 | $61.57 | +0.08% | 1,106,635 |
| Mar 22, 2021 | $60.60 | $61.60 | $59.60 | $61.52 | +1.57% | 2,165,058 |
| Mar 15, 2021 | $63.20 | $63.20 | $59.09 | $60.57 | -4.51% | 2,459,410 |
| Mar 8, 2021 | $63.00 | $65.98 | $60.51 | $63.43 | +1.13% | 1,395,618 |
| Mar 1, 2021 | $59.17 | $62.79 | $59.10 | $62.72 | +7.40% | 1,131,111 |
| Feb 22, 2021 | $57.76 | $61.17 | $57.41 | $58.40 | +1.48% | 1,163,388 |
| Feb 16, 2021 | $56.35 | $57.72 | $54.46 | $57.55 | +2.82% | 1,174,725 |
| Feb 8, 2021 | $54.40 | $57.66 | $53.86 | $55.97 | +3.36% | 1,137,238 |
| Feb 1, 2021 | $53.67 | $54.45 | $52.25 | $54.15 | +2.15% | 1,085,249 |
| Jan 25, 2021 | $53.09 | $55.00 | $52.05 | $53.01 | -0.69% | 2,136,206 |
| Jan 19, 2021 | $52.77 | $54.50 | $52.52 | $53.38 | +1.23% | 743,724 |
| Jan 11, 2021 | $52.29 | $53.30 | $51.55 | $52.73 | +0.88% | 859,061 |
| Jan 4, 2021 | $52.23 | $54.09 | $50.70 | $52.27 | +0.11% | 1,555,303 |
| Dec 28, 2020 | $52.12 | $52.43 | $51.02 | $52.21 | +0.81% | 749,589 |
| Dec 21, 2020 | $51.11 | $51.99 | $50.40 | $51.79 | +1.35% | 715,613 |
| Dec 14, 2020 | $54.11 | $55.71 | $50.00 | $51.10 | +9.26% | 2,911,258 |
| Dec 7, 2020 | $45.62 | $47.18 | $44.61 | $46.77 | +2.57% | 811,322 |
| Nov 30, 2020 | $46.01 | $46.01 | $44.24 | $45.60 | -0.89% | 713,856 |
| Nov 23, 2020 | $45.68 | $46.77 | $45.21 | $46.01 | +1.59% | 443,439 |
| Nov 16, 2020 | $45.65 | $46.67 | $44.52 | $45.29 | +0.76% | 963,355 |
| Nov 9, 2020 | $44.43 | $45.02 | $42.00 | $44.95 | +7.77% | 1,064,999 |
| Nov 2, 2020 | $41.16 | $41.99 | $40.11 | $41.71 | +2.46% | 889,903 |
| Oct 26, 2020 | $41.24 | $41.24 | $39.48 | $40.71 | -2.23% | 1,019,421 |
| Oct 19, 2020 | $41.50 | $41.95 | $40.25 | $41.64 | +0.68% | 685,665 |
| Oct 12, 2020 | $41.00 | $41.72 | $40.24 | $41.36 | +1.37% | 818,263 |
| Oct 5, 2020 | $41.69 | $42.18 | $40.27 | $40.80 | -1.26% | 1,020,987 |
| Sep 28, 2020 | $41.72 | $42.22 | $40.95 | $41.32 | +0.29% | 904,501 |
| Sep 21, 2020 | $42.80 | $43.48 | $40.78 | $41.20 | -5.29% | 984,091 |
| Sep 14, 2020 | $43.66 | $43.86 | $42.41 | $43.50 | -1.20% | 1,341,965 |
| Sep 8, 2020 | $44.64 | $45.39 | $43.61 | $44.03 | -2.09% | 716,174 |
| Aug 31, 2020 | $44.92 | $46.24 | $44.21 | $44.97 | -0.04% | 772,125 |
| Aug 24, 2020 | $44.79 | $45.86 | $44.57 | $44.99 | +0.99% | 670,062 |
| Aug 17, 2020 | $45.35 | $45.63 | $44.35 | $44.55 | -2.11% | 1,152,787 |
| Aug 10, 2020 | $45.61 | $47.10 | $44.78 | $45.51 | -0.18% | 965,461 |
| Aug 3, 2020 | $43.12 | $45.62 | $41.78 | $45.59 | +6.25% | 1,651,244 |
| Jul 27, 2020 | $41.54 | $43.00 | $41.10 | $42.91 | +2.98% | 1,284,893 |
| Jul 20, 2020 | $40.93 | $42.17 | $40.35 | $41.67 | +1.76% | 1,281,156 |
| Jul 13, 2020 | $40.39 | $41.74 | $39.50 | $40.95 | +2.02% | 964,857 |
| Jul 6, 2020 | $40.71 | $41.31 | $38.99 | $40.14 | +0.65% | 1,965,988 |
| Jun 29, 2020 | $40.20 | $40.94 | $39.56 | $39.88 | +0.05% | 1,502,921 |
| Jun 22, 2020 | $41.33 | $41.41 | $39.61 | $39.86 | -4.53% | 1,766,457 |
| Jun 15, 2020 | $39.31 | $43.33 | $39.14 | $41.75 | +2.76% | 1,893,155 |
| Jun 8, 2020 | $45.57 | $45.80 | $39.58 | $40.63 | -9.43% | 1,790,094 |
| Jun 1, 2020 | $40.43 | $45.34 | $39.77 | $44.86 | +11.51% | 1,618,061 |
| May 26, 2020 | $40.33 | $41.84 | $39.51 | $40.23 | +2.52% | 1,417,292 |
| May 18, 2020 | $38.89 | $40.10 | $38.34 | $39.24 | +3.34% | 2,201,402 |
| May 11, 2020 | $35.40 | $38.58 | $34.98 | $37.97 | +6.00% | 4,067,255 |
| May 4, 2020 | $41.05 | $41.85 | $34.12 | $35.82 | -9.73% | 2,864,010 |
| Apr 27, 2020 | $40.89 | $42.49 | $39.32 | $39.68 | -2.19% | 1,759,445 |
| Apr 20, 2020 | $40.74 | $41.21 | $39.61 | $40.57 | -1.82% | 1,175,078 |
| Apr 13, 2020 | $41.68 | $42.67 | $39.22 | $41.32 | -0.29% | 1,404,659 |
| Apr 6, 2020 | $39.45 | $42.97 | $38.07 | $41.44 | +9.80% | 1,447,341 |
| Mar 30, 2020 | $38.67 | $40.72 | $36.88 | $37.74 | -1.97% | 2,189,245 |
| Mar 23, 2020 | $34.92 | $39.50 | $33.45 | $38.50 | +8.45% | 1,623,691 |
| Mar 16, 2020 | $35.36 | $39.47 | $34.60 | $35.50 | -12.00% | 2,433,268 |
| Mar 9, 2020 | $42.52 | $42.81 | $34.42 | $40.34 | -8.96% | 1,794,653 |
| Mar 2, 2020 | $43.35 | $45.78 | $42.61 | $44.31 | +2.31% | 1,580,131 |
| Feb 24, 2020 | $49.76 | $50.03 | $42.86 | $43.31 | -14.15% | 1,845,462 |
| Feb 18, 2020 | $51.52 | $51.85 | $50.35 | $50.45 | -2.61% | 773,456 |
| Feb 10, 2020 | $50.51 | $53.97 | $50.51 | $51.80 | +5.80% | 1,532,885 |
| Feb 3, 2020 | $49.17 | $50.19 | $48.77 | $48.96 | -0.26% | 1,274,476 |
| Jan 27, 2020 | $48.08 | $49.73 | $48.01 | $49.09 | +1.03% | 1,094,459 |
| Jan 21, 2020 | $47.87 | $48.66 | $47.25 | $48.59 | +1.44% | 1,186,978 |
| Jan 13, 2020 | $47.39 | $48.89 | $47.21 | $47.90 | +1.23% | 1,973,017 |
| Jan 6, 2020 | $48.74 | $49.06 | $47.29 | $47.32 | -3.09% | 1,439,607 |
| Dec 30, 2019 | $48.67 | $49.09 | $48.31 | $48.83 | +0.51% | 939,637 |
| Dec 23, 2019 | $48.91 | $48.92 | $47.85 | $48.58 | -0.08% | 593,585 |
| Dec 16, 2019 | $48.76 | $49.36 | $48.45 | $48.62 | -0.14% | 2,110,490 |
| Dec 9, 2019 | $49.49 | $50.63 | $48.33 | $48.69 | -1.54% | 877,898 |
| Dec 2, 2019 | $48.98 | $49.69 | $47.99 | $49.45 | +0.96% | 779,773 |
| Nov 25, 2019 | $48.80 | $49.74 | $48.21 | $48.98 | +1.30% | 571,336 |
| Nov 18, 2019 | $49.22 | $49.64 | $48.00 | $48.35 | -1.87% | 687,699 |
| Nov 11, 2019 | $48.62 | $49.42 | $48.56 | $49.27 | +0.57% | 703,353 |
| Nov 4, 2019 | $48.50 | $49.68 | $47.19 | $48.99 | +1.01% | 951,070 |
| Oct 28, 2019 | $52.65 | $52.65 | $46.69 | $48.50 | -8.85% | 1,756,651 |
| Oct 21, 2019 | $54.79 | $55.12 | $53.13 | $53.21 | -2.17% | 790,072 |
| Oct 14, 2019 | $54.19 | $55.04 | $53.25 | $54.39 | +0.50% | 678,504 |
| Oct 7, 2019 | $53.90 | $54.72 | $53.00 | $54.12 | +0.04% | 1,038,058 |
| Sep 30, 2019 | $55.68 | $56.43 | $53.29 | $54.10 | -2.54% | 1,218,549 |
| Sep 23, 2019 | $55.01 | $55.96 | $54.80 | $55.51 | +0.13% | 760,889 |
| Sep 16, 2019 | $54.58 | $56.00 | $54.58 | $55.44 | +0.98% | 918,312 |
| Sep 9, 2019 | $56.37 | $56.37 | $54.32 | $54.90 | -2.42% | 933,129 |
| Sep 3, 2019 | $53.24 | $56.41 | $53.24 | $56.26 | +5.16% | 739,836 |
| Aug 26, 2019 | $51.75 | $53.78 | $51.65 | $53.50 | +3.82% | 777,182 |
| Aug 19, 2019 | $53.57 | $53.69 | $51.27 | $51.53 | -2.87% | 1,010,218 |
| Aug 12, 2019 | $54.53 | $55.33 | $52.32 | $53.05 | -3.14% | 872,969 |
| Aug 5, 2019 | $55.66 | $55.93 | $54.02 | $54.77 | -2.53% | 1,108,597 |
| Jul 29, 2019 | $61.47 | $61.47 | $56.11 | $56.19 | -9.59% | 2,140,696 |
| Jul 22, 2019 | $63.21 | $63.31 | $61.57 | $62.15 | -1.55% | 1,215,253 |
| Jul 15, 2019 | $64.35 | $64.48 | $62.90 | $63.13 | -1.85% | 1,038,236 |
| Jul 8, 2019 | $64.64 | $65.22 | $63.13 | $64.32 | -0.76% | 1,368,422 |
| Jul 1, 2019 | $62.74 | $64.81 | $62.02 | $64.81 | +3.70% | 1,032,739 |
| Jun 24, 2019 | $60.58 | $62.72 | $60.08 | $62.50 | +3.36% | 1,137,291 |
| Jun 17, 2019 | $60.81 | $61.63 | $59.80 | $60.47 | -0.40% | 1,550,797 |
| Jun 10, 2019 | $60.20 | $60.89 | $59.33 | $60.71 | +1.12% | 1,153,898 |
| Jun 3, 2019 | $57.72 | $60.36 | $57.61 | $60.04 | +4.15% | 1,510,777 |
| May 28, 2019 | $57.05 | $58.11 | $55.27 | $57.65 | +1.12% | 886,458 |
| May 20, 2019 | $55.56 | $57.13 | $55.45 | $57.01 | +2.43% | 847,126 |
| May 13, 2019 | $55.65 | $56.64 | $54.94 | $55.66 | -1.19% | 950,438 |
| May 6, 2019 | $55.71 | $56.69 | $54.75 | $56.33 | +0.02% | 1,310,996 |
| Apr 29, 2019 | $54.57 | $56.41 | $52.12 | $56.32 | +6.04% | 1,925,575 |
| Apr 22, 2019 | $51.00 | $53.38 | $50.16 | $53.11 | +3.93% | 1,290,967 |
| Apr 15, 2019 | $50.59 | $51.52 | $50.24 | $51.10 | +1.15% | 1,224,218 |
| Apr 8, 2019 | $51.11 | $51.78 | $49.23 | $50.52 | -1.29% | 1,996,938 |
| Apr 1, 2019 | $50.36 | $51.42 | $49.68 | $51.18 | +2.22% | 1,557,044 |
| Mar 25, 2019 | $49.91 | $51.27 | $49.52 | $50.07 | +0.54% | 2,218,242 |
| Mar 18, 2019 | $50.71 | $51.84 | $49.74 | $49.80 | -1.76% | 1,054,254 |
| Mar 11, 2019 | $51.19 | $51.34 | $50.25 | $50.69 | -0.49% | 1,395,859 |
| Mar 4, 2019 | $53.57 | $53.67 | $50.79 | $50.94 | -4.79% | 1,153,792 |
| Feb 25, 2019 | $54.05 | $54.53 | $52.71 | $53.50 | -0.78% | 977,754 |
| Feb 19, 2019 | $53.19 | $54.55 | $52.87 | $53.92 | +0.30% | 1,207,847 |
| Feb 11, 2019 | $52.62 | $54.55 | $48.89 | $53.76 | +0.66% | 4,865,711 |
| Feb 4, 2019 | $52.46 | $53.65 | $51.97 | $53.41 | +1.75% | 2,036,869 |
| Jan 28, 2019 | $51.35 | $52.98 | $49.83 | $52.49 | +2.00% | 7,190,109 |
| Jan 22, 2019 | $54.01 | $54.57 | $50.78 | $51.46 | -5.09% | 1,863,351 |
| Jan 14, 2019 | $51.30 | $54.61 | $51.22 | $54.22 | +5.32% | 1,617,596 |
| Jan 7, 2019 | $50.51 | $52.05 | $49.91 | $51.48 | +1.70% | 1,355,244 |
| Dec 31, 2018 | $51.09 | $51.72 | $49.73 | $50.62 | -0.59% | 869,755 |
| Dec 24, 2018 | $50.58 | $51.36 | $48.23 | $50.92 | +0.02% | 903,419 |
| Dec 17, 2018 | $54.12 | $54.32 | $50.88 | $50.91 | -5.88% | 2,122,765 |
| Dec 10, 2018 | $58.42 | $58.49 | $53.83 | $54.09 | -7.13% | 1,751,940 |
| Dec 3, 2018 | $57.11 | $58.41 | $56.09 | $58.24 | +2.81% | 1,592,747 |
| Nov 26, 2018 | $56.78 | $57.32 | $54.11 | $56.65 | +0.69% | 1,306,026 |
| Nov 19, 2018 | $58.93 | $58.93 | $55.91 | $56.26 | -4.53% | 1,036,855 |
| Nov 12, 2018 | $60.69 | $60.96 | $58.09 | $58.93 | -3.23% | 1,148,212 |
| Nov 5, 2018 | $60.28 | $61.70 | $60.13 | $60.90 | +1.43% | 947,701 |
| Oct 29, 2018 | $52.00 | $61.83 | $52.00 | $60.04 | +18.59% | 3,942,236 |
| Oct 22, 2018 | $50.53 | $50.85 | $49.03 | $50.63 | +0.42% | 1,879,919 |
| Oct 15, 2018 | $49.25 | $50.77 | $48.80 | $50.42 | +2.88% | 1,180,325 |
| Oct 8, 2018 | $49.73 | $50.66 | $47.96 | $49.01 | -1.55% | 1,690,211 |
| Oct 1, 2018 | $50.41 | $50.43 | $48.90 | $49.78 | -0.76% | 1,318,674 |
| Sep 24, 2018 | $50.52 | $50.88 | $49.36 | $50.16 | -0.75% | 1,068,947 |
| Sep 17, 2018 | $51.58 | $51.66 | $49.23 | $50.54 | -2.56% | 3,825,264 |
| Sep 10, 2018 | $53.76 | $53.76 | $50.73 | $51.87 | -2.94% | 1,201,648 |
| Sep 4, 2018 | $54.04 | $54.70 | $53.17 | $53.44 | -0.85% | 697,481 |
| Aug 27, 2018 | $52.72 | $54.67 | $52.24 | $53.90 | +2.32% | 946,017 |
| Aug 20, 2018 | $52.84 | $53.68 | $52.00 | $52.68 | -0.25% | 580,771 |
| Aug 13, 2018 | $52.36 | $53.16 | $51.76 | $52.81 | +0.86% | 618,730 |
| Aug 6, 2018 | $52.25 | $52.94 | $51.86 | $52.36 | +0.19% | 799,677 |
| Jul 30, 2018 | $47.85 | $53.16 | $47.26 | $52.26 | +15.44% | 3,499,512 |
| Jul 23, 2018 | $45.55 | $45.86 | $43.63 | $45.27 | +0.22% | 932,600 |
| Jul 16, 2018 | $43.93 | $45.39 | $43.79 | $45.17 | +2.96% | 829,811 |
| Jul 9, 2018 | $43.99 | $45.08 | $43.46 | $43.87 | +0.30% | 968,184 |
| Jul 2, 2018 | $45.30 | $45.45 | $43.65 | $43.74 | -3.99% | 984,427 |
| Jun 25, 2018 | $47.21 | $47.42 | $44.50 | $45.56 | -3.45% | 1,069,686 |
| Jun 18, 2018 | $47.22 | $48.17 | $46.60 | $47.19 | -0.46% | 833,535 |
| Jun 11, 2018 | $48.75 | $48.80 | $47.00 | $47.41 | -2.57% | 988,439 |
| Jun 4, 2018 | $47.40 | $48.71 | $46.99 | $48.66 | +3.14% | 725,723 |
| May 29, 2018 | $47.80 | $48.48 | $46.89 | $47.18 | -1.99% | 976,963 |
| May 21, 2018 | $47.63 | $48.75 | $47.48 | $48.14 | +1.56% | 782,505 |
| May 14, 2018 | $46.01 | $47.70 | $45.62 | $47.40 | +3.13% | 1,677,946 |
| May 7, 2018 | $45.15 | $46.17 | $44.91 | $45.96 | +1.86% | 1,129,236 |
| Apr 30, 2018 | $47.41 | $48.03 | $43.62 | $45.12 | -8.26% | 5,329,629 |
| Apr 23, 2018 | $48.83 | $49.68 | $48.80 | $49.18 | +0.84% | 1,871,334 |
| Apr 16, 2018 | $48.39 | $48.90 | $48.05 | $48.77 | +1.48% | 1,562,556 |
| Apr 9, 2018 | $46.24 | $48.44 | $45.75 | $48.06 | +4.55% | 1,893,707 |
| Apr 2, 2018 | $45.67 | $46.51 | $44.17 | $45.97 | +0.22% | 2,158,581 |
| Mar 26, 2018 | $45.33 | $46.43 | $44.13 | $45.87 | +2.48% | 2,125,935 |
| Mar 19, 2018 | $47.94 | $48.20 | $44.74 | $44.76 | -6.91% | 2,104,342 |
| Mar 12, 2018 | $46.48 | $48.75 | $45.52 | $48.08 | +2.67% | 8,248,740 |
| Mar 5, 2018 | $45.38 | $47.35 | $45.03 | $46.83 | +3.01% | 1,532,618 |
| Feb 26, 2018 | $45.13 | $46.54 | $44.72 | $45.46 | +0.98% | 1,441,907 |
| Feb 20, 2018 | $45.55 | $45.93 | $44.20 | $45.02 | -1.49% | 1,041,065 |
| Feb 12, 2018 | $43.47 | $45.93 | $42.34 | $45.70 | +5.98% | 1,470,113 |
| Feb 5, 2018 | $47.12 | $47.87 | $41.40 | $43.12 | -11.96% | 3,595,199 |
| Jan 29, 2018 | $50.97 | $51.15 | $48.31 | $48.98 | -3.90% | 2,411,355 |
| Jan 22, 2018 | $51.80 | $52.56 | $50.45 | $50.97 | -1.92% | 1,043,956 |
| Jan 16, 2018 | $53.79 | $53.80 | $51.01 | $51.97 | -3.20% | 770,896 |
| Jan 8, 2018 | $51.96 | $53.80 | $51.58 | $53.69 | +2.99% | 920,986 |
| Jan 2, 2018 | $53.45 | $53.45 | $51.68 | $52.13 | -2.45% | 751,226 |
| Dec 26, 2017 | $52.89 | $53.98 | $52.89 | $53.44 | +1.21% | 497,200 |
| Dec 18, 2017 | $52.59 | $53.37 | $52.30 | $52.80 | +0.61% | 875,772 |
| Dec 11, 2017 | $53.53 | $53.86 | $51.87 | $52.48 | -2.05% | 1,711,722 |
| Dec 4, 2017 | $54.84 | $54.93 | $53.37 | $53.58 | -1.72% | 669,119 |
| Nov 27, 2017 | $54.76 | $55.47 | $53.59 | $54.52 | -0.57% | 675,711 |
| Nov 20, 2017 | $54.78 | $55.29 | $54.70 | $54.83 | +0.09% | 413,308 |
| Nov 13, 2017 | $55.48 | $55.97 | $54.74 | $54.78 | -1.51% | 1,015,784 |
| Nov 6, 2017 | $55.45 | $56.04 | $55.10 | $55.62 | +0.29% | 1,043,966 |
| Oct 30, 2017 | $60.00 | $60.19 | $55.43 | $55.46 | -1.03% | 1,465,480 |
| Oct 23, 2017 | $56.25 | $56.31 | $55.51 | $56.04 | -0.57% | 596,460 |
| Oct 16, 2017 | $55.68 | $56.90 | $55.68 | $56.36 | +1.11% | 698,174 |
| Oct 9, 2017 | $56.57 | $56.83 | $55.60 | $55.74 | -1.03% | 854,380 |
| Oct 2, 2017 | $56.63 | $57.34 | $56.19 | $56.32 | -0.65% | 862,630 |
| Sep 25, 2017 | $56.57 | $57.69 | $56.40 | $56.69 | -0.07% | 925,349 |
| Sep 18, 2017 | $56.85 | $57.46 | $56.07 | $56.73 | -0.02% | 967,666 |
| Sep 11, 2017 | $58.03 | $58.79 | $56.55 | $56.74 | -0.65% | 865,740 |
| Sep 5, 2017 | $57.05 | $57.52 | $54.55 | $57.11 | -0.38% | 547,970 |
| Aug 28, 2017 | $58.11 | $58.37 | $56.54 | $57.33 | -1.56% | 499,367 |
| Aug 21, 2017 | $57.96 | $58.56 | $57.23 | $58.24 | +0.41% | 349,895 |
| Aug 14, 2017 | $58.47 | $59.25 | $57.84 | $58.00 | -0.17% | 1,131,045 |
| Aug 7, 2017 | $59.47 | $60.19 | $57.07 | $58.10 | -2.22% | 675,211 |
| Jul 31, 2017 | $58.75 | $61.51 | $57.61 | $59.42 | +6.09% | 1,536,514 |
| Jul 24, 2017 | $53.66 | $56.67 | $53.66 | $56.01 | +3.97% | 1,050,004 |
| Jul 17, 2017 | $52.95 | $54.59 | $52.69 | $53.87 | +1.30% | 600,537 |
| Jul 10, 2017 | $54.06 | $54.31 | $52.52 | $53.18 | -2.06% | 630,232 |
| Jul 3, 2017 | $54.11 | $55.30 | $53.43 | $54.30 | +0.56% | 404,362 |
| Jun 26, 2017 | $54.56 | $55.55 | $53.95 | $54.00 | -1.28% | 604,263 |
| Jun 19, 2017 | $56.34 | $56.34 | $54.44 | $54.70 | -2.86% | 478,768 |
| Jun 12, 2017 | $55.79 | $56.33 | $54.90 | $56.31 | +0.95% | 743,562 |
| Jun 5, 2017 | $56.57 | $57.03 | $53.23 | $55.78 | -1.83% | 1,060,633 |
| May 30, 2017 | $55.57 | $57.18 | $55.12 | $56.82 | +2.08% | 434,530 |
| May 22, 2017 | $54.85 | $55.99 | $54.63 | $55.66 | +1.48% | 507,406 |
| May 15, 2017 | $54.21 | $55.68 | $53.91 | $54.85 | +0.98% | 977,153 |
| May 8, 2017 | $56.17 | $56.64 | $53.84 | $54.32 | -4.06% | 1,057,745 |
| May 1, 2017 | $59.10 | $59.62 | $55.98 | $56.62 | -7.92% | 1,066,454 |
| Apr 24, 2017 | $60.79 | $63.23 | $60.21 | $61.49 | +2.59% | 1,315,399 |
| Apr 17, 2017 | $58.76 | $60.12 | $58.53 | $59.94 | +2.16% | 568,730 |
| Apr 10, 2017 | $58.26 | $59.85 | $58.22 | $58.67 | +0.76% | 392,097 |
| Apr 3, 2017 | $60.97 | $61.17 | $58.11 | $58.23 | -4.53% | 760,051 |
| Mar 27, 2017 | $57.95 | $61.57 | $57.95 | $60.99 | +4.04% | 770,589 |
| Mar 20, 2017 | $59.34 | $60.34 | $58.33 | $58.62 | -1.69% | 524,032 |
| Mar 13, 2017 | $58.76 | $61.49 | $58.41 | $59.63 | +1.00% | 1,308,227 |
| Mar 6, 2017 | $59.49 | $59.66 | $58.33 | $59.04 | -0.66% | 671,400 |
| Feb 27, 2017 | $58.39 | $59.99 | $57.90 | $59.43 | +1.62% | 810,305 |
| Feb 21, 2017 | $58.28 | $59.18 | $57.76 | $58.48 | +0.45% | 742,333 |
| Feb 13, 2017 | $56.57 | $58.48 | $56.48 | $58.22 | +2.84% | 811,968 |
| Feb 6, 2017 | $61.90 | $62.30 | $56.45 | $56.61 | -9.29% | 1,437,739 |
| Jan 30, 2017 | $62.94 | $64.52 | $62.33 | $62.41 | -1.48% | 2,572,267 |
| Jan 23, 2017 | $60.61 | $63.40 | $60.18 | $63.35 | +4.33% | 1,154,535 |
| Jan 17, 2017 | $59.94 | $60.76 | $58.78 | $60.72 | +1.49% | 695,593 |
| Jan 9, 2017 | $59.65 | $60.58 | $58.74 | $59.83 | -0.03% | 558,008 |
| Jan 3, 2017 | $59.90 | $60.73 | $59.20 | $59.85 | -0.60% | 497,590 |
| Dec 27, 2016 | $60.32 | $60.64 | $59.69 | $60.21 | +0.03% | 397,898 |
| Dec 19, 2016 | $59.86 | $60.40 | $59.14 | $60.19 | +1.28% | 522,387 |
| Dec 12, 2016 | $60.89 | $61.19 | $57.97 | $59.43 | -1.91% | 1,029,055 |
| Dec 5, 2016 | $58.74 | $60.65 | $58.16 | $60.59 | +3.93% | 540,148 |
| Nov 28, 2016 | $59.77 | $59.84 | $58.21 | $58.30 | -2.28% | 537,275 |
| Nov 21, 2016 | $59.09 | $59.78 | $58.31 | $59.66 | +1.60% | 465,486 |
| Nov 14, 2016 | $57.71 | $58.77 | $56.87 | $58.72 | – | 1,097,504 |
Seasonality
MCY 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 | -1.8% | 1.6% | 0.7% | 0.9% | 2.1% | 1.5% | 3.0% | -2.0% | -2.0% | 1.4% | 9.0% | -0.2% |
| Months up | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -6.9% | 3.4% | -2.3% | 10.4% | 0.7% | 9.1% | 0.5% | -4.8% | -2.7% | 3.6% | ||
| 2025 | -25.0% | 8.2% | 4.3% | -0.9% | 16.3% | 4.9% | 2.8% | 11.7% | 10.1% | -8.8% | 20.5% | 1.4% |
| 2024 | 7.3% | 21.6% | 6.7% | 1.3% | 6.8% | -4.2% | 12.7% | 10.6% | -4.4% | 7.4% | 16.8% | -15.4% |
| 2023 | 4.5% | -4.7% | -5.8% | -4.2% | -1.3% | 2.0% | 6.3% | -11.1% | -0.9% | 10.2% | 20.6% | 1.0% |
| 2022 | 3.0% | 0.6% | 1.2% | -8.3% | -2.9% | -8.2% | -5.3% | -23.9% | -10.1% | 2.0% | 25.1% | -4.9% |
| 2021 | 1.5% | 10.2% | 5.2% | 2.4% | 2.1% | 3.2% | -6.3% | -1.8% | -5.7% | -2.1% | -6.4% | 5.3% |
| 2020 | 0.7% | -11.8% | -4.5% | 0.6% | -1.8% | 2.8% | 5.3% | 4.2% | -6.2% | -1.6% | 9.2% | 18.9% |
| 2019 | -0.0% | 2.5% | -4.3% | 7.4% | 7.2% | 9.6% | -9.3% | -5.7% | 5.6% | -14.0% | 1.9% | 0.8% |
| 2018 | -8.4% | -6.8% | 1.9% | -0.3% | 3.0% | -2.0% | 12.9% | 4.8% | -5.8% | 18.2% | -4.5% | -7.7% |
| 2017 | 5.0% | -7.3% | 5.1% | 0.8% | -8.9% | -2.5% | 10.9% | -4.0% | -0.3% | -1.3% | -1.9% | -1.5% |