Manulife Financial Corp (MFC) stock
MFCNYSELife InsuranceFiscal year ends December 31Also trades as MNLCF, MNQFF, MNUFF, MNUPF
$44.63−0.62 (-1.37%)
Close on Oct 30, 2026Market cap $79.59BP/E 20.3Yield –
Price history
Manulife Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$44.63
-1.37% on the day
52-week range
$31.92 – $45.68
-2.3% from the high
Change over 52 weeks
+38.8%
From $32.15 on Oct 30, 2025
Average volume
1.86M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $44.39 | $45.45 | $44.06 | $44.63 | +0.84% | 7,018,322 |
| Oct 19, 2026 | $44.14 | $45.68 | $43.82 | $44.26 | -0.18% | 7,028,328 |
| Oct 12, 2026 | $42.53 | $44.45 | $42.50 | $44.34 | +4.50% | 5,755,594 |
| Oct 5, 2026 | $42.92 | $43.43 | $41.28 | $42.43 | -1.16% | 7,221,077 |
| Sep 28, 2026 | $43.68 | $43.81 | $41.80 | $42.93 | -2.12% | 6,851,158 |
| Sep 21, 2026 | $44.58 | $44.88 | $43.28 | $43.86 | -1.17% | 6,335,785 |
| Sep 14, 2026 | $43.30 | $44.50 | $43.16 | $44.38 | +2.05% | 8,112,647 |
| Sep 8, 2026 | $44.11 | $44.28 | $42.79 | $43.49 | -1.92% | 10,179,226 |
| Aug 31, 2026 | $42.93 | $44.66 | $41.91 | $44.34 | +3.70% | 8,854,839 |
| Aug 24, 2026 | $42.31 | $43.43 | $42.31 | $42.76 | +0.59% | 7,209,232 |
| Aug 17, 2026 | $44.41 | $44.75 | $42.33 | $42.51 | -4.39% | 26,288,841 |
| Aug 10, 2026 | $44.22 | $44.56 | $43.63 | $44.46 | +0.32% | 13,768,706 |
| Aug 3, 2026 | $44.60 | $45.33 | $41.68 | $44.32 | -0.43% | 13,452,172 |
| Jul 27, 2026 | $43.78 | $44.73 | $43.64 | $44.51 | +1.92% | 9,610,717 |
| Jul 20, 2026 | $43.36 | $43.81 | $42.35 | $43.67 | +0.65% | 7,468,443 |
| Jul 13, 2026 | $41.33 | $43.55 | $40.98 | $43.39 | +5.09% | 8,018,178 |
| Jul 6, 2026 | $41.53 | $41.74 | $40.88 | $41.29 | +0.27% | 6,131,946 |
| Jun 29, 2026 | $40.28 | $41.20 | $39.98 | $41.18 | +2.21% | 5,706,141 |
| Jun 22, 2026 | $40.43 | $41.00 | $39.48 | $40.29 | -0.79% | 11,649,821 |
| Jun 15, 2026 | $40.56 | $41.43 | $40.30 | $40.61 | +0.74% | 6,093,063 |
| Jun 8, 2026 | $38.72 | $40.47 | $38.44 | $40.31 | +4.13% | 10,835,392 |
| Jun 1, 2026 | $37.78 | $39.00 | $36.84 | $38.71 | +1.36% | 10,372,008 |
| May 26, 2026 | $39.09 | $39.22 | $37.78 | $38.19 | -0.88% | 16,109,728 |
| May 18, 2026 | $37.81 | $39.21 | $37.55 | $38.53 | +2.56% | 13,876,347 |
| May 11, 2026 | $39.81 | $40.41 | $36.97 | $37.57 | -6.12% | 13,164,993 |
| May 4, 2026 | $38.97 | $40.09 | $38.45 | $40.02 | +2.35% | 9,017,488 |
| Apr 27, 2026 | $38.62 | $39.69 | $38.17 | $39.10 | +0.93% | 10,792,084 |
| Apr 20, 2026 | $38.80 | $38.98 | $37.90 | $38.74 | -0.18% | 8,247,396 |
| Apr 13, 2026 | $36.27 | $39.22 | $36.27 | $38.81 | +6.27% | 10,084,334 |
| Apr 6, 2026 | $34.88 | $36.75 | $34.83 | $36.52 | +4.64% | 8,033,676 |
| Mar 30, 2026 | $33.59 | $35.13 | $33.51 | $34.90 | +3.78% | 7,448,774 |
| Mar 23, 2026 | $34.38 | $34.90 | $33.49 | $33.63 | -0.53% | 10,565,536 |
| Mar 16, 2026 | $33.88 | $34.70 | $33.63 | $33.81 | +1.20% | 11,072,462 |
| Mar 9, 2026 | $33.25 | $34.09 | $32.58 | $33.41 | -0.80% | 10,843,173 |
| Mar 2, 2026 | $34.78 | $35.08 | $33.46 | $33.68 | -5.23% | 15,612,557 |
| Feb 23, 2026 | $36.79 | $36.81 | $35.13 | $35.54 | -3.11% | 25,512,493 |
| Feb 17, 2026 | $36.72 | $37.29 | $36.12 | $36.68 | -0.24% | 11,450,783 |
| Feb 9, 2026 | $38.25 | $38.54 | $35.57 | $36.77 | -3.34% | 14,850,710 |
| Feb 2, 2026 | $38.11 | $38.72 | $37.16 | $38.04 | -0.18% | 13,302,956 |
| Jan 26, 2026 | $37.17 | $38.63 | $36.85 | $38.11 | +3.14% | 7,698,958 |
| Jan 20, 2026 | $37.32 | $37.54 | $36.31 | $36.95 | -1.12% | 4,961,405 |
| Jan 12, 2026 | $37.35 | $37.71 | $36.71 | $37.37 | +0.03% | 9,200,307 |
| Jan 5, 2026 | $36.16 | $37.58 | $36.09 | $37.36 | +3.09% | 9,315,415 |
| Dec 29, 2025 | $36.56 | $36.85 | $36.09 | $36.24 | -0.93% | 4,597,486 |
| Dec 22, 2025 | $36.34 | $36.93 | $36.08 | $36.58 | +1.16% | 5,261,374 |
| Dec 15, 2025 | $35.61 | $36.51 | $35.56 | $36.16 | +1.92% | 10,628,329 |
| Dec 8, 2025 | $35.37 | $35.88 | $34.84 | $35.48 | +0.54% | 15,693,206 |
| Dec 1, 2025 | $35.22 | $35.62 | $34.82 | $35.29 | +0.23% | 8,364,963 |
| Nov 24, 2025 | $34.55 | $35.41 | $34.31 | $35.21 | +1.94% | 15,063,179 |
| Nov 17, 2025 | $34.28 | $34.57 | $33.24 | $34.54 | +0.52% | 12,892,863 |
| Nov 10, 2025 | $33.55 | $35.57 | $33.33 | $34.36 | +2.84% | 14,424,809 |
| Nov 3, 2025 | $32.38 | $33.47 | $32.21 | $33.41 | +3.21% | 8,357,961 |
| Oct 27, 2025 | $32.86 | $33.04 | $31.92 | $32.37 | -0.68% | 6,533,773 |
| Oct 20, 2025 | $31.78 | $32.67 | $31.68 | $32.59 | +3.00% | 5,680,997 |
| Oct 13, 2025 | $32.09 | $32.60 | $31.41 | $31.64 | -0.19% | 6,831,823 |
| Oct 6, 2025 | $32.08 | $32.63 | $31.60 | $31.70 | -0.81% | 9,582,029 |
| Sep 29, 2025 | $30.97 | $31.96 | $30.75 | $31.96 | +3.83% | 7,188,707 |
| Sep 22, 2025 | $31.46 | $31.80 | $30.52 | $30.78 | -2.53% | 8,668,864 |
| Sep 15, 2025 | $31.96 | $32.35 | $30.86 | $31.58 | -0.97% | 9,676,040 |
| Sep 8, 2025 | $30.66 | $31.92 | $30.51 | $31.89 | +4.01% | 8,705,185 |
| Sep 2, 2025 | $30.47 | $31.11 | $30.20 | $30.66 | -0.29% | 6,722,037 |
| Aug 25, 2025 | $30.71 | $30.89 | $29.77 | $30.75 | +0.03% | 10,463,058 |
| Aug 18, 2025 | $30.31 | $30.83 | $29.70 | $30.74 | +1.18% | 15,948,150 |
| Aug 11, 2025 | $30.18 | $30.75 | $29.80 | $30.38 | +0.96% | 13,781,986 |
| Aug 4, 2025 | $30.61 | $31.39 | $29.89 | $30.09 | -1.18% | 11,853,682 |
| Jul 28, 2025 | $31.33 | $31.68 | $30.28 | $30.45 | -2.78% | 10,438,954 |
| Jul 21, 2025 | $31.00 | $31.43 | $30.47 | $31.32 | +1.62% | 7,554,510 |
| Jul 14, 2025 | $30.55 | $31.04 | $30.05 | $30.82 | +1.12% | 10,369,394 |
| Jul 7, 2025 | $31.37 | $31.57 | $30.22 | $30.48 | -4.39% | 8,802,635 |
| Jun 30, 2025 | $32.00 | $32.18 | $31.09 | $31.88 | -0.34% | 7,707,529 |
| Jun 23, 2025 | $30.56 | $32.44 | $30.55 | $31.99 | +4.30% | 15,605,975 |
| Jun 16, 2025 | $31.45 | $31.63 | $30.42 | $30.67 | -1.64% | 9,935,132 |
| Jun 9, 2025 | $32.44 | $32.48 | $31.10 | $31.18 | -3.88% | 10,669,411 |
| Jun 2, 2025 | $31.83 | $32.51 | $31.60 | $32.44 | +1.88% | 6,459,258 |
| May 26, 2025 | $30.77 | $31.97 | $30.54 | $31.84 | +2.02% | 6,797,576 |
| May 19, 2025 | $31.82 | $32.19 | $30.54 | $31.21 | -2.47% | 21,605,557 |
| May 12, 2025 | $31.68 | $32.17 | $31.41 | $32.00 | +4.07% | 11,937,574 |
| May 5, 2025 | $31.31 | $31.59 | $30.24 | $30.75 | -2.60% | 9,026,629 |
| Apr 28, 2025 | $30.31 | $31.73 | $30.05 | $31.57 | +4.40% | 10,564,916 |
| Apr 21, 2025 | $28.52 | $30.39 | $28.13 | $30.24 | +5.70% | 7,374,045 |
| Apr 14, 2025 | $28.78 | $29.25 | $28.28 | $28.61 | +2.03% | 8,917,205 |
| Apr 7, 2025 | $26.45 | $29.20 | $25.92 | $28.04 | +1.23% | 22,255,499 |
| Mar 31, 2025 | $30.33 | $32.38 | $27.50 | $27.70 | -9.95% | 13,474,159 |
| Mar 24, 2025 | $30.70 | $31.77 | $30.68 | $30.76 | +1.05% | 7,773,299 |
| Mar 17, 2025 | $29.44 | $30.74 | $29.44 | $30.44 | +3.29% | 7,352,337 |
| Mar 10, 2025 | $28.69 | $29.48 | $28.17 | $29.47 | +0.72% | 10,982,057 |
| Mar 3, 2025 | $31.24 | $31.58 | $28.69 | $29.26 | -6.10% | 23,943,291 |
| Feb 24, 2025 | $30.36 | $31.18 | $30.08 | $31.16 | +2.64% | 14,370,005 |
| Feb 18, 2025 | $29.59 | $32.43 | $29.44 | $30.36 | +2.26% | 13,429,547 |
| Feb 10, 2025 | $30.30 | $30.42 | $28.87 | $29.69 | -1.49% | 12,356,168 |
| Feb 3, 2025 | $28.31 | $30.19 | $28.10 | $30.14 | +0.77% | 9,704,953 |
| Jan 27, 2025 | $30.41 | $30.76 | $29.89 | $29.91 | -2.13% | 11,206,008 |
| Jan 21, 2025 | $30.61 | $30.98 | $30.42 | $30.56 | -0.16% | 6,623,782 |
| Jan 13, 2025 | $29.43 | $31.11 | $29.41 | $30.61 | +2.75% | 10,736,169 |
| Jan 6, 2025 | $31.09 | $31.25 | $29.59 | $29.79 | -2.87% | 4,500,102 |
| Dec 30, 2024 | $30.43 | $30.84 | $30.24 | $30.67 | -0.07% | 4,001,602 |
| Dec 23, 2024 | $30.23 | $30.86 | $30.15 | $30.69 | +1.19% | 3,629,813 |
| Dec 16, 2024 | $30.80 | $31.12 | $29.58 | $30.33 | -1.94% | 10,521,971 |
| Dec 9, 2024 | $32.44 | $32.56 | $30.75 | $30.93 | -4.54% | 16,921,246 |
| Dec 2, 2024 | $32.21 | $32.87 | $31.94 | $32.40 | +0.84% | 10,972,156 |
| Nov 25, 2024 | $32.49 | $32.68 | $31.37 | $32.13 | -1.05% | 6,329,326 |
| Nov 18, 2024 | $32.36 | $32.97 | $31.76 | $32.47 | -0.58% | 17,289,563 |
| Nov 11, 2024 | $31.98 | $33.07 | $31.94 | $32.66 | +2.74% | 11,078,707 |
| Nov 4, 2024 | $29.58 | $32.94 | $29.50 | $31.79 | +7.87% | 8,937,273 |
| Oct 28, 2024 | $29.88 | $30.26 | $29.07 | $29.47 | -1.07% | 7,696,160 |
| Oct 21, 2024 | $30.38 | $30.49 | $29.66 | $29.79 | -2.30% | 5,479,634 |
| Oct 14, 2024 | $30.38 | $30.86 | $30.20 | $30.49 | +0.33% | 5,495,683 |
| Oct 7, 2024 | $30.18 | $30.52 | $29.61 | $30.39 | +0.50% | 7,285,659 |
| Sep 30, 2024 | $29.41 | $30.25 | $29.21 | $30.24 | +2.40% | 7,838,100 |
| Sep 23, 2024 | $28.86 | $29.88 | $28.79 | $29.53 | +2.64% | 13,015,390 |
| Sep 16, 2024 | $28.19 | $28.97 | $27.95 | $28.77 | +2.46% | 9,159,833 |
| Sep 9, 2024 | $27.22 | $28.17 | $26.93 | $28.08 | +3.77% | 9,027,238 |
| Sep 3, 2024 | $27.34 | $27.82 | $26.93 | $27.06 | -1.99% | 5,544,370 |
| Aug 26, 2024 | $27.22 | $27.75 | $27.10 | $27.61 | +1.69% | 12,770,181 |
| Aug 19, 2024 | $26.18 | $27.24 | $25.72 | $27.15 | +3.86% | 20,033,835 |
| Aug 12, 2024 | $25.07 | $26.23 | $24.94 | $26.14 | +4.23% | 6,328,649 |
| Aug 5, 2024 | $23.63 | $25.12 | $23.30 | $25.08 | +1.37% | 10,533,595 |
| Jul 29, 2024 | $26.00 | $26.71 | $24.42 | $24.74 | -4.85% | 12,962,078 |
| Jul 22, 2024 | $25.99 | $26.27 | $25.60 | $26.00 | +0.19% | 6,659,933 |
| Jul 15, 2024 | $27.13 | $27.27 | $25.83 | $25.95 | -4.38% | 9,344,485 |
| Jul 8, 2024 | $26.74 | $27.51 | $26.74 | $27.14 | +1.88% | 8,640,715 |
| Jul 1, 2024 | $26.71 | $27.03 | $26.11 | $26.64 | +0.08% | 5,233,755 |
| Jun 24, 2024 | $25.81 | $26.77 | $25.69 | $26.62 | +3.62% | 11,472,877 |
| Jun 17, 2024 | $25.11 | $25.95 | $25.02 | $25.69 | +2.35% | 7,292,392 |
| Jun 10, 2024 | $25.76 | $26.27 | $24.73 | $25.10 | -2.90% | 8,431,483 |
| Jun 3, 2024 | $25.94 | $26.03 | $25.50 | $25.85 | -0.42% | 8,067,824 |
| May 28, 2024 | $26.49 | $26.65 | $25.53 | $25.96 | -2.19% | 8,713,941 |
| May 20, 2024 | $26.64 | $26.69 | $26.01 | $26.54 | -0.56% | 26,396,026 |
| May 13, 2024 | $26.00 | $26.81 | $25.65 | $26.69 | +2.46% | 10,644,754 |
| May 6, 2024 | $24.20 | $26.16 | $24.14 | $26.05 | +8.50% | 21,242,907 |
| Apr 29, 2024 | $23.50 | $24.13 | $23.27 | $24.01 | +2.30% | 17,400,049 |
| Apr 22, 2024 | $23.18 | $23.66 | $22.96 | $23.47 | +1.73% | 8,884,726 |
| Apr 15, 2024 | $23.47 | $23.62 | $22.61 | $23.07 | -0.52% | 10,687,697 |
| Apr 8, 2024 | $24.46 | $24.82 | $23.04 | $23.19 | -4.92% | 17,282,933 |
| Apr 1, 2024 | $25.08 | $25.10 | $24.06 | $24.39 | -2.40% | 10,587,860 |
| Mar 25, 2024 | $23.98 | $25.14 | $23.98 | $24.99 | +4.13% | 19,460,249 |
| Mar 18, 2024 | $24.17 | $24.54 | $23.94 | $24.00 | -0.62% | 12,224,481 |
| Mar 11, 2024 | $23.64 | $24.32 | $23.57 | $24.15 | +1.73% | 12,119,526 |
| Mar 4, 2024 | $23.72 | $24.23 | $23.65 | $23.74 | -0.59% | 21,126,728 |
| Feb 26, 2024 | $24.19 | $24.48 | $23.63 | $23.88 | -1.73% | 21,031,152 |
| Feb 20, 2024 | $24.59 | $24.66 | $23.84 | $24.30 | -1.58% | 17,000,017 |
| Feb 12, 2024 | $22.58 | $24.89 | $21.95 | $24.69 | +9.20% | 19,294,475 |
| Feb 5, 2024 | $21.69 | $22.65 | $21.54 | $22.61 | +3.38% | 22,500,968 |
| Jan 29, 2024 | $21.80 | $22.40 | $21.59 | $21.87 | +0.09% | 12,960,027 |
| Jan 22, 2024 | $21.25 | $22.01 | $21.24 | $21.85 | +3.07% | 17,217,744 |
| Jan 16, 2024 | $21.14 | $21.31 | $20.78 | $21.20 | -0.61% | 12,022,432 |
| Jan 8, 2024 | $21.72 | $21.91 | $21.18 | $21.33 | -2.29% | 11,705,677 |
| Jan 2, 2024 | $21.87 | $21.97 | $21.55 | $21.83 | -1.22% | 12,604,545 |
| Dec 26, 2023 | $21.95 | $22.33 | $21.93 | $22.10 | +0.91% | 6,561,670 |
| Dec 18, 2023 | $21.20 | $22.02 | $20.99 | $21.90 | +3.69% | 18,910,770 |
| Dec 11, 2023 | $20.09 | $21.43 | $20.09 | $21.12 | +5.92% | 21,317,449 |
| Dec 4, 2023 | $19.63 | $20.11 | $19.53 | $19.94 | +1.12% | 11,960,292 |
| Nov 27, 2023 | $19.32 | $19.80 | $19.20 | $19.72 | +1.70% | 24,277,129 |
| Nov 20, 2023 | $19.10 | $19.43 | $18.91 | $19.39 | +1.09% | 18,258,404 |
| Nov 13, 2023 | $18.62 | $19.25 | $18.56 | $19.18 | +2.57% | 14,167,109 |
| Nov 6, 2023 | $18.70 | $18.82 | $18.05 | $18.70 | +0.27% | 13,153,188 |
| Oct 30, 2023 | $17.32 | $18.79 | $17.30 | $18.65 | +8.81% | 16,134,038 |
| Oct 23, 2023 | $17.31 | $17.65 | $17.07 | $17.14 | -1.61% | 18,936,642 |
| Oct 16, 2023 | $18.50 | $18.74 | $17.39 | $17.42 | -5.02% | 10,976,377 |
| Oct 9, 2023 | $18.08 | $18.82 | $18.04 | $18.34 | +0.66% | 11,004,092 |
| Oct 2, 2023 | $18.18 | $18.25 | $17.45 | $18.22 | -0.33% | 10,926,396 |
| Sep 25, 2023 | $18.84 | $18.92 | $18.14 | $18.28 | -3.48% | 14,687,696 |
| Sep 18, 2023 | $19.37 | $19.68 | $18.89 | $18.94 | -2.27% | 16,231,588 |
| Sep 11, 2023 | $18.58 | $19.42 | $18.58 | $19.38 | +5.15% | 16,729,815 |
| Sep 5, 2023 | $18.62 | $18.71 | $18.34 | $18.43 | -1.07% | 17,308,174 |
| Aug 28, 2023 | $17.94 | $18.72 | $17.93 | $18.63 | +4.19% | 16,787,037 |
| Aug 21, 2023 | $18.10 | $18.17 | $17.49 | $17.88 | -0.89% | 19,177,928 |
| Aug 14, 2023 | $19.33 | $19.38 | $18.04 | $18.04 | -7.30% | 14,970,697 |
| Aug 7, 2023 | $19.47 | $19.74 | $19.18 | $19.46 | +0.31% | 16,997,018 |
| Jul 31, 2023 | $19.93 | $20.13 | $19.03 | $19.40 | -2.41% | 24,037,681 |
| Jul 24, 2023 | $19.50 | $20.07 | $19.50 | $19.88 | +1.79% | 14,939,545 |
| Jul 17, 2023 | $18.85 | $19.56 | $18.82 | $19.53 | +3.55% | 13,821,922 |
| Jul 10, 2023 | $18.50 | $19.06 | $18.32 | $18.86 | +1.78% | 13,984,969 |
| Jul 3, 2023 | $18.91 | $19.05 | $18.34 | $18.53 | -2.01% | 14,882,587 |
| Jun 26, 2023 | $18.16 | $19.02 | $18.15 | $18.91 | +3.96% | 14,673,823 |
| Jun 20, 2023 | $18.85 | $18.92 | $18.19 | $18.19 | -4.21% | 13,852,401 |
| Jun 12, 2023 | $19.25 | $19.64 | $18.96 | $18.99 | -1.35% | 16,294,193 |
| Jun 5, 2023 | $19.30 | $19.41 | $19.09 | $19.25 | -0.21% | 12,009,134 |
| May 30, 2023 | $18.81 | $19.30 | $18.35 | $19.29 | +2.93% | 10,830,398 |
| May 22, 2023 | $19.34 | $19.42 | $18.24 | $18.74 | -3.10% | 17,307,097 |
| May 15, 2023 | $18.95 | $19.47 | $18.92 | $19.34 | +2.44% | 19,815,148 |
| May 8, 2023 | $19.88 | $20.02 | $18.84 | $18.88 | -4.60% | 17,233,291 |
| May 1, 2023 | $19.75 | $19.90 | $19.02 | $19.79 | +0.20% | 18,385,138 |
| Apr 24, 2023 | $19.33 | $19.79 | $18.91 | $19.75 | +2.07% | 13,160,633 |
| Apr 17, 2023 | $19.12 | $19.58 | $19.04 | $19.35 | +0.94% | 11,235,669 |
| Apr 10, 2023 | $18.48 | $19.36 | $18.48 | $19.17 | +3.12% | 10,464,800 |
| Apr 3, 2023 | $18.43 | $18.77 | $18.31 | $18.59 | +1.25% | 9,125,069 |
| Mar 27, 2023 | $18.00 | $18.37 | $17.66 | $18.36 | +3.61% | 14,874,926 |
| Mar 20, 2023 | $17.63 | $18.33 | $17.41 | $17.72 | +1.08% | 19,979,939 |
| Mar 13, 2023 | $18.33 | $18.99 | $17.39 | $17.53 | -6.51% | 31,948,189 |
| Mar 6, 2023 | $20.14 | $20.20 | $18.65 | $18.75 | -7.04% | 16,613,249 |
| Feb 27, 2023 | $19.46 | $20.25 | $19.43 | $20.17 | +2.65% | 22,457,973 |
| Feb 21, 2023 | $19.96 | $20.02 | $19.39 | $19.65 | -2.24% | 12,656,388 |
| Feb 13, 2023 | $19.53 | $20.40 | $19.28 | $20.10 | +2.81% | 14,102,391 |
| Feb 6, 2023 | $19.36 | $19.78 | $19.10 | $19.55 | -0.10% | 15,798,761 |
| Jan 30, 2023 | $19.39 | $20.15 | $19.34 | $19.57 | -0.41% | 20,278,545 |
| Jan 23, 2023 | $19.05 | $19.93 | $18.97 | $19.65 | +3.10% | 16,543,935 |
| Jan 17, 2023 | $18.94 | $19.13 | $18.56 | $19.06 | +0.58% | 9,208,074 |
| Jan 9, 2023 | $18.39 | $19.04 | $18.34 | $18.95 | +3.33% | 13,629,092 |
| Jan 3, 2023 | $17.80 | $18.40 | $17.77 | $18.34 | +2.80% | 9,670,859 |
| Dec 27, 2022 | $17.84 | $18.01 | $17.60 | $17.84 | -0.28% | 9,397,124 |
| Dec 19, 2022 | $17.59 | $18.05 | $17.39 | $17.89 | +2.29% | 20,511,086 |
| Dec 12, 2022 | $17.67 | $18.25 | $17.30 | $17.49 | -1.35% | 18,425,050 |
| Dec 5, 2022 | $18.08 | $18.19 | $17.59 | $17.73 | -2.21% | 13,382,798 |
| Nov 28, 2022 | $17.75 | $18.24 | $17.46 | $18.13 | +1.00% | 13,076,378 |
| Nov 21, 2022 | $17.28 | $18.04 | $17.07 | $17.95 | +1.93% | 11,673,455 |
| Nov 14, 2022 | $17.62 | $17.88 | $17.27 | $17.61 | -0.68% | 22,751,652 |
| Nov 7, 2022 | $16.85 | $17.89 | $16.40 | $17.73 | +5.72% | 16,649,927 |
| Oct 31, 2022 | $16.52 | $16.86 | $15.95 | $16.77 | +0.72% | 18,881,999 |
| Oct 24, 2022 | $16.14 | $16.74 | $15.98 | $16.65 | +2.90% | 17,992,728 |
| Oct 17, 2022 | $16.04 | $16.35 | $15.67 | $16.18 | +3.45% | 18,739,176 |
| Oct 10, 2022 | $16.01 | $16.12 | $14.92 | $15.64 | -1.76% | 25,506,633 |
| Oct 3, 2022 | $15.96 | $16.90 | $15.76 | $15.92 | +1.60% | 22,792,284 |
| Sep 26, 2022 | $15.71 | $16.10 | $15.48 | $15.67 | -0.95% | 20,306,998 |
| Sep 19, 2022 | $16.92 | $17.45 | $15.72 | $15.82 | -7.81% | 17,251,913 |
| Sep 12, 2022 | $17.96 | $18.18 | $16.93 | $17.16 | -3.49% | 11,411,730 |
| Sep 6, 2022 | $17.25 | $17.87 | $16.76 | $17.78 | +3.49% | 10,349,469 |
| Aug 29, 2022 | $17.70 | $17.84 | $16.82 | $17.18 | -3.65% | 11,653,305 |
| Aug 22, 2022 | $18.07 | $18.36 | $17.70 | $17.83 | -4.04% | 13,436,080 |
| Aug 15, 2022 | $18.81 | $19.17 | $18.52 | $18.58 | -2.82% | 17,835,957 |
| Aug 8, 2022 | $18.38 | $19.13 | $18.27 | $19.12 | +4.82% | 12,357,555 |
| Aug 1, 2022 | $18.26 | $18.45 | $17.94 | $18.24 | -0.44% | 10,744,421 |
| Jul 25, 2022 | $17.52 | $18.41 | $17.47 | $18.32 | +5.23% | 11,940,213 |
| Jul 18, 2022 | $17.18 | $17.73 | $17.18 | $17.41 | +2.84% | 17,285,394 |
| Jul 11, 2022 | $17.43 | $17.50 | $16.49 | $16.93 | -3.64% | 18,341,930 |
| Jul 5, 2022 | $17.23 | $17.73 | $16.66 | $17.57 | +0.29% | 18,351,702 |
| Jun 27, 2022 | $17.10 | $17.63 | $16.88 | $17.52 | +3.00% | 25,541,958 |
| Jun 21, 2022 | $16.98 | $17.19 | $16.36 | $17.01 | +3.15% | 16,854,484 |
| Jun 13, 2022 | $17.50 | $17.55 | $16.27 | $16.49 | -7.57% | 31,100,976 |
| Jun 6, 2022 | $18.65 | $18.94 | $17.78 | $17.84 | -3.52% | 19,989,399 |
| May 31, 2022 | $18.29 | $18.78 | $18.15 | $18.49 | +1.48% | 16,063,948 |
| May 23, 2022 | $17.74 | $18.27 | $17.16 | $18.22 | +4.00% | 24,433,862 |
| May 16, 2022 | $17.43 | $18.13 | $17.17 | $17.52 | +0.46% | 40,984,717 |
| May 9, 2022 | $19.10 | $19.25 | $16.63 | $17.44 | -9.96% | 32,198,726 |
| May 2, 2022 | $19.53 | $20.03 | $19.12 | $19.37 | -0.97% | 24,000,858 |
| Apr 25, 2022 | $20.26 | $20.31 | $19.31 | $19.56 | -4.40% | 22,742,378 |
| Apr 18, 2022 | $21.21 | $21.86 | $20.44 | $20.46 | -4.21% | 14,527,807 |
| Apr 11, 2022 | $21.37 | $21.63 | $20.96 | $21.36 | -0.23% | 12,715,855 |
| Apr 4, 2022 | $21.35 | $21.68 | $20.81 | $21.41 | +0.19% | 17,062,358 |
| Mar 28, 2022 | $21.05 | $21.68 | $20.85 | $21.37 | +1.14% | 18,829,567 |
| Mar 21, 2022 | $20.45 | $21.17 | $20.31 | $21.13 | +4.19% | 17,168,829 |
| Mar 14, 2022 | $20.00 | $20.42 | $19.14 | $20.28 | +2.27% | 33,010,155 |
| Mar 7, 2022 | $19.57 | $20.07 | $19.22 | $19.83 | +0.41% | 24,052,555 |
| Feb 28, 2022 | $20.00 | $20.32 | $19.39 | $19.75 | -3.14% | 22,994,920 |
| Feb 22, 2022 | $20.75 | $20.87 | $19.57 | $20.39 | -3.32% | 19,477,463 |
| Feb 14, 2022 | $21.44 | $21.93 | $21.02 | $21.09 | -1.95% | 26,197,921 |
| Feb 7, 2022 | $20.81 | $22.19 | $20.79 | $21.51 | +3.81% | 20,565,838 |
| Jan 31, 2022 | $20.36 | $21.13 | $20.30 | $20.72 | +1.22% | 19,320,277 |
| Jan 24, 2022 | $19.72 | $20.66 | $19.24 | $20.47 | +2.04% | 26,462,289 |
| Jan 18, 2022 | $20.74 | $20.93 | $20.01 | $20.06 | -3.09% | 17,605,795 |
| Jan 10, 2022 | $20.20 | $20.91 | $20.03 | $20.70 | +2.42% | 15,954,626 |
| Jan 3, 2022 | $19.18 | $20.25 | $19.15 | $20.21 | +5.98% | 16,807,173 |
| Dec 27, 2021 | $18.80 | $19.20 | $18.63 | $19.07 | +1.87% | 7,868,501 |
| Dec 20, 2021 | $17.88 | $18.74 | $17.66 | $18.72 | +3.08% | 14,735,770 |
| Dec 13, 2021 | $18.76 | $18.80 | $18.01 | $18.16 | -3.86% | 14,952,889 |
| Dec 6, 2021 | $18.34 | $19.00 | $18.23 | $18.89 | +4.13% | 11,342,898 |
| Nov 29, 2021 | $19.19 | $19.20 | $17.74 | $18.14 | -4.73% | 24,009,833 |
| Nov 22, 2021 | $19.41 | $19.60 | $18.59 | $19.04 | -1.40% | 20,566,544 |
| Nov 15, 2021 | $19.99 | $20.75 | $19.21 | $19.31 | -3.06% | 20,148,989 |
| Nov 8, 2021 | $19.83 | $20.13 | $19.70 | $19.92 | +1.68% | 11,647,426 |
| Nov 1, 2021 | $19.58 | $20.23 | $19.13 | $19.59 | +0.51% | 19,688,256 |
| Oct 25, 2021 | $20.38 | $20.42 | $19.41 | $19.49 | -3.94% | 12,763,504 |
| Oct 18, 2021 | $20.14 | $20.53 | $19.99 | $20.29 | +0.55% | 16,714,465 |
| Oct 11, 2021 | $19.97 | $20.36 | $19.39 | $20.18 | +1.97% | 24,908,975 |
| Oct 4, 2021 | $19.41 | $19.87 | $19.19 | $19.79 | +1.91% | 21,665,161 |
| Sep 27, 2021 | $19.40 | $19.81 | $19.12 | $19.42 | +0.67% | 14,790,789 |
| Sep 20, 2021 | $18.79 | $19.45 | $18.31 | $19.29 | +0.26% | 17,841,848 |
| Sep 13, 2021 | $19.42 | $19.84 | $19.21 | $19.24 | -0.16% | 15,909,321 |
| Sep 7, 2021 | $19.50 | $19.73 | $19.22 | $19.27 | -1.18% | 9,246,814 |
| Aug 30, 2021 | $19.90 | $19.95 | $19.42 | $19.50 | -2.01% | 14,094,343 |
| Aug 23, 2021 | $19.60 | $20.05 | $19.60 | $19.90 | +2.47% | 14,606,391 |
| Aug 16, 2021 | $20.00 | $20.08 | $19.18 | $19.42 | -4.57% | 22,079,052 |
| Aug 9, 2021 | $20.10 | $20.52 | $19.84 | $20.35 | +1.40% | 23,504,709 |
| Aug 2, 2021 | $19.46 | $20.17 | $18.89 | $20.07 | +3.83% | 14,854,054 |
| Jul 26, 2021 | $19.07 | $19.52 | $18.80 | $19.33 | +1.52% | 12,732,918 |
| Jul 19, 2021 | $18.71 | $19.35 | $18.25 | $19.04 | +0.26% | 20,604,064 |
| Jul 12, 2021 | $19.39 | $19.50 | $18.94 | $18.99 | -1.35% | 17,211,533 |
| Jul 6, 2021 | $19.81 | $19.83 | $18.74 | $19.25 | -2.78% | 14,208,409 |
| Jun 28, 2021 | $19.93 | $20.00 | $19.47 | $19.80 | -1.10% | 12,504,564 |
| Jun 21, 2021 | $19.49 | $20.04 | $19.25 | $20.02 | +3.41% | 17,526,773 |
| Jun 14, 2021 | $20.42 | $20.45 | $19.23 | $19.36 | -4.86% | 19,210,338 |
| Jun 7, 2021 | $20.92 | $20.98 | $20.31 | $20.35 | -2.68% | 13,961,235 |
| Jun 1, 2021 | $21.13 | $21.39 | $20.75 | $20.91 | +0.05% | 10,019,258 |
| May 24, 2021 | $20.64 | $21.04 | $20.39 | $20.90 | +1.51% | 13,444,642 |
| May 17, 2021 | $21.39 | $21.45 | $20.35 | $20.59 | -4.85% | 30,213,609 |
| May 10, 2021 | $21.38 | $21.77 | $20.93 | $21.64 | +1.69% | 20,943,367 |
| May 3, 2021 | $22.01 | $22.16 | $21.04 | $21.28 | -2.61% | 17,449,624 |
| Apr 26, 2021 | $21.40 | $22.22 | $21.33 | $21.85 | +2.58% | 12,765,580 |
| Apr 19, 2021 | $21.62 | $21.70 | $20.82 | $21.30 | -1.25% | 18,321,546 |
| Apr 12, 2021 | $21.57 | $21.99 | $21.27 | $21.57 | 0.00% | 16,740,541 |
| Apr 5, 2021 | $21.90 | $22.02 | $21.39 | $21.57 | -0.78% | 9,418,051 |
| Mar 29, 2021 | $21.30 | $21.75 | $21.30 | $21.74 | +0.83% | 9,188,370 |
| Mar 22, 2021 | $21.60 | $21.74 | $20.95 | $21.56 | -0.74% | 11,855,665 |
| Mar 15, 2021 | $21.72 | $22.25 | $21.24 | $21.72 | -0.32% | 14,316,391 |
| Mar 8, 2021 | $21.13 | $21.86 | $21.09 | $21.79 | +2.98% | 24,376,843 |
| Mar 1, 2021 | $20.27 | $21.20 | $20.08 | $21.16 | +6.22% | 29,015,828 |
| Feb 22, 2021 | $19.49 | $20.82 | $19.08 | $19.92 | +1.12% | 30,606,032 |
| Feb 16, 2021 | $19.73 | $19.99 | $19.25 | $19.70 | +0.66% | 19,771,840 |
| Feb 8, 2021 | $18.96 | $20.03 | $18.94 | $19.57 | +3.54% | 14,909,686 |
| Feb 1, 2021 | $18.20 | $18.91 | $18.15 | $18.90 | +4.54% | 9,485,382 |
| Jan 25, 2021 | $18.79 | $18.97 | $17.86 | $18.08 | -4.64% | 13,366,061 |
| Jan 19, 2021 | $19.19 | $19.45 | $18.87 | $18.96 | -0.37% | 6,667,396 |
| Jan 11, 2021 | $18.54 | $19.57 | $18.48 | $19.03 | +0.79% | 13,070,213 |
| Jan 4, 2021 | $17.98 | $19.05 | $17.46 | $18.88 | +5.95% | 15,276,183 |
| Dec 28, 2020 | $17.64 | $17.88 | $17.47 | $17.82 | +1.71% | 5,424,623 |
| Dec 21, 2020 | $17.09 | $17.54 | $16.90 | $17.52 | +0.92% | 5,870,786 |
| Dec 14, 2020 | $18.10 | $18.10 | $17.30 | $17.36 | -2.85% | 11,345,630 |
| Dec 7, 2020 | $18.09 | $18.19 | $17.71 | $17.87 | -1.97% | 10,242,274 |
| Nov 30, 2020 | $17.25 | $18.24 | $16.85 | $18.23 | +5.38% | 16,039,079 |
| Nov 23, 2020 | $16.60 | $17.55 | $16.36 | $17.30 | +5.23% | 10,132,848 |
| Nov 16, 2020 | $16.21 | $16.89 | $16.14 | $16.44 | +3.98% | 27,759,795 |
| Nov 9, 2020 | $15.21 | $16.98 | $15.21 | $15.81 | +9.49% | 19,840,114 |
| Nov 2, 2020 | $13.86 | $14.65 | $13.57 | $14.44 | +6.33% | 11,831,048 |
| Oct 26, 2020 | $14.50 | $14.52 | $13.13 | $13.58 | -7.11% | 12,313,442 |
| Oct 19, 2020 | $14.34 | $14.62 | $13.95 | $14.62 | +2.74% | 13,257,525 |
| Oct 12, 2020 | $14.74 | $14.86 | $13.91 | $14.23 | -3.13% | 6,655,770 |
| Oct 5, 2020 | $14.31 | $14.84 | $14.27 | $14.69 | +3.52% | 7,646,970 |
| Sep 28, 2020 | $14.02 | $14.25 | $13.70 | $14.19 | +3.13% | 8,735,262 |
| Sep 21, 2020 | $14.24 | $14.32 | $13.43 | $13.76 | -4.97% | 14,008,378 |
| Sep 14, 2020 | $14.58 | $14.86 | $14.39 | $14.48 | +0.07% | 9,750,393 |
| Sep 8, 2020 | $14.44 | $14.85 | $14.31 | $14.47 | -1.36% | 8,011,525 |
| Aug 31, 2020 | $15.18 | $15.23 | $14.52 | $14.67 | -3.55% | 10,442,692 |
| Aug 24, 2020 | $14.95 | $15.49 | $14.87 | $15.21 | +2.84% | 7,816,510 |
| Aug 17, 2020 | $15.03 | $15.14 | $14.66 | $14.79 | -1.79% | 6,867,101 |
| Aug 10, 2020 | $14.75 | $15.68 | $14.75 | $15.06 | +2.80% | 9,562,053 |
| Aug 3, 2020 | $13.50 | $14.96 | $13.41 | $14.65 | +9.17% | 15,928,368 |
| Jul 27, 2020 | $13.92 | $14.02 | $13.33 | $13.42 | -4.01% | 9,759,853 |
| Jul 20, 2020 | $14.13 | $14.46 | $13.91 | $13.98 | -0.85% | 9,902,852 |
| Jul 13, 2020 | $13.60 | $14.30 | $13.44 | $14.10 | +4.52% | 10,814,676 |
| Jul 6, 2020 | $13.76 | $14.02 | $13.11 | $13.49 | -0.30% | 9,881,724 |
| Jun 29, 2020 | $13.18 | $13.92 | $13.06 | $13.53 | +3.60% | 8,484,079 |
| Jun 22, 2020 | $13.66 | $13.97 | $13.02 | $13.06 | -4.88% | 13,210,450 |
| Jun 15, 2020 | $13.28 | $14.25 | $13.25 | $13.73 | -0.65% | 16,172,615 |
| Jun 8, 2020 | $14.90 | $15.08 | $13.55 | $13.82 | -4.95% | 26,434,204 |
| Jun 1, 2020 | $12.47 | $14.76 | $12.35 | $14.54 | +17.16% | 19,797,398 |
| May 26, 2020 | $12.03 | $13.24 | $11.95 | $12.41 | +9.24% | 15,024,694 |
| May 18, 2020 | $11.59 | $11.96 | $11.19 | $11.36 | -0.09% | 16,446,386 |
| May 11, 2020 | $12.16 | $12.53 | $10.86 | $11.37 | -7.33% | 27,546,405 |
| May 4, 2020 | $11.84 | $12.36 | $11.65 | $12.27 | +2.42% | 19,496,529 |
| Apr 27, 2020 | $11.54 | $13.10 | $11.44 | $11.98 | +5.46% | 22,520,096 |
| Apr 20, 2020 | $11.95 | $12.45 | $11.16 | $11.36 | -8.16% | 19,200,983 |
| Apr 13, 2020 | $12.80 | $13.06 | $11.54 | $12.37 | -3.36% | 13,701,524 |
| Apr 6, 2020 | $11.90 | $12.87 | $11.52 | $12.80 | +12.87% | 16,725,079 |
| Mar 30, 2020 | $11.13 | $12.70 | $10.86 | $11.34 | +0.62% | 18,339,115 |
| Mar 23, 2020 | $9.36 | $12.78 | $8.87 | $11.27 | +20.02% | 21,353,808 |
| Mar 16, 2020 | $11.50 | $11.73 | $8.62 | $9.39 | -27.55% | 22,230,750 |
| Mar 9, 2020 | $15.03 | $15.10 | $11.48 | $12.96 | -19.30% | 25,560,614 |
| Mar 2, 2020 | $16.90 | $17.47 | $15.82 | $16.06 | -4.63% | 25,129,135 |
| Feb 24, 2020 | $18.64 | $18.64 | $16.24 | $16.84 | -13.69% | 22,008,741 |
| Feb 18, 2020 | $19.58 | $20.07 | $19.44 | $19.51 | -1.01% | 12,553,957 |
| Feb 10, 2020 | $19.83 | $20.34 | $19.60 | $19.71 | -1.20% | 9,470,613 |
| Feb 3, 2020 | $19.54 | $20.17 | $19.41 | $19.95 | +2.47% | 6,929,672 |
| Jan 27, 2020 | $20.12 | $20.34 | $19.35 | $19.47 | -5.71% | 9,309,709 |
| Jan 21, 2020 | $21.06 | $21.20 | $20.44 | $20.65 | -2.27% | 8,159,162 |
| Jan 13, 2020 | $21.21 | $21.23 | $20.67 | $21.13 | -0.05% | 7,183,202 |
| Jan 6, 2020 | $20.26 | $21.21 | $20.26 | $21.14 | +3.73% | 7,959,339 |
| Dec 30, 2019 | $20.15 | $20.59 | $20.09 | $20.38 | +1.24% | 5,276,402 |
| Dec 23, 2019 | $20.04 | $20.22 | $19.96 | $20.13 | +0.25% | 4,252,611 |
| Dec 16, 2019 | $19.39 | $20.12 | $19.37 | $20.08 | +4.10% | 11,069,184 |
| Dec 9, 2019 | $19.19 | $19.69 | $19.07 | $19.29 | +0.42% | 8,874,358 |
| Dec 2, 2019 | $19.69 | $19.75 | $18.99 | $19.21 | -2.39% | 8,631,897 |
| Nov 25, 2019 | $19.45 | $19.71 | $19.33 | $19.68 | +1.44% | 4,345,746 |
| Nov 18, 2019 | $19.67 | $19.79 | $19.26 | $19.40 | -2.37% | 8,046,528 |
| Nov 11, 2019 | $19.57 | $20.00 | $19.52 | $19.87 | +0.66% | 7,331,774 |
| Nov 4, 2019 | $19.02 | $20.08 | $18.95 | $19.74 | +4.56% | 15,514,695 |
| Oct 28, 2019 | $18.82 | $19.14 | $18.49 | $18.88 | +0.69% | 6,603,635 |
| Oct 21, 2019 | $18.66 | $18.90 | $18.54 | $18.75 | +1.13% | 5,123,968 |
| Oct 14, 2019 | $18.07 | $18.59 | $17.94 | $18.54 | +2.09% | 5,167,666 |
| Oct 7, 2019 | $17.64 | $18.34 | $17.23 | $18.16 | +2.95% | 7,580,355 |
| Sep 30, 2019 | $18.28 | $18.47 | $16.92 | $17.64 | -3.29% | 7,478,873 |
| Sep 23, 2019 | $18.31 | $18.52 | $18.07 | $18.24 | -1.08% | 5,224,108 |
| Sep 16, 2019 | $18.06 | $18.63 | $17.95 | $18.44 | +1.26% | 7,440,202 |
| Sep 9, 2019 | $17.31 | $18.46 | $17.31 | $18.21 | +5.81% | 7,425,599 |
| Sep 3, 2019 | $16.42 | $17.27 | $16.17 | $17.21 | +3.61% | 12,326,677 |
| Aug 26, 2019 | $16.48 | $16.71 | $16.06 | $16.61 | +1.84% | 5,805,480 |
| Aug 19, 2019 | $16.72 | $16.84 | $16.24 | $16.31 | -2.57% | 6,332,088 |
| Aug 12, 2019 | $16.62 | $17.13 | $16.42 | $16.74 | -0.18% | 10,655,889 |
| Aug 5, 2019 | $16.73 | $17.20 | $16.06 | $16.77 | -1.87% | 12,986,530 |
| Jul 29, 2019 | $18.47 | $18.64 | $16.95 | $17.09 | -7.57% | 9,568,905 |
| Jul 22, 2019 | $18.61 | $18.74 | $18.32 | $18.49 | -0.70% | 7,170,480 |
| Jul 15, 2019 | $18.43 | $18.72 | $18.32 | $18.62 | +1.03% | 6,740,631 |
| Jul 8, 2019 | $18.45 | $18.87 | $18.27 | $18.43 | -0.81% | 9,755,361 |
| Jul 1, 2019 | $18.37 | $18.73 | $18.24 | $18.58 | +2.20% | 5,767,479 |
| Jun 24, 2019 | $18.04 | $18.29 | $17.98 | $18.18 | +0.78% | 8,863,082 |
| Jun 17, 2019 | $17.38 | $18.33 | $17.33 | $18.04 | +3.74% | 7,643,346 |
| Jun 10, 2019 | $17.98 | $18.02 | $17.10 | $17.39 | -2.58% | 6,572,087 |
| Jun 3, 2019 | $16.75 | $17.96 | $16.71 | $17.85 | +6.31% | 8,885,766 |
| May 28, 2019 | $17.40 | $17.50 | $16.73 | $16.79 | -3.17% | 7,062,183 |
| May 20, 2019 | $17.13 | $17.79 | $17.04 | $17.34 | +0.29% | 9,673,873 |
| May 13, 2019 | $17.20 | $17.69 | $17.06 | $17.29 | -2.65% | 13,778,253 |
| May 6, 2019 | $18.09 | $18.38 | $17.62 | $17.76 | -4.52% | 13,877,239 |
| Apr 29, 2019 | $18.28 | $18.71 | $18.12 | $18.60 | +2.20% | 15,500,673 |
| Apr 22, 2019 | $18.39 | $18.42 | $17.88 | $18.20 | -1.14% | 11,272,648 |
| Apr 15, 2019 | $18.17 | $18.62 | $18.13 | $18.41 | +1.49% | 7,764,448 |
| Apr 8, 2019 | $17.63 | $18.33 | $17.54 | $18.14 | +2.95% | 9,023,653 |
| Apr 1, 2019 | $17.05 | $17.70 | $17.05 | $17.62 | +4.20% | 10,518,704 |
| Mar 25, 2019 | $16.63 | $17.13 | $16.46 | $16.91 | +1.56% | 10,039,121 |
| Mar 18, 2019 | $17.22 | $17.96 | $16.55 | $16.65 | -1.77% | 17,958,624 |
| Mar 11, 2019 | $16.62 | $17.19 | $16.59 | $16.95 | +2.48% | 10,155,880 |
| Mar 4, 2019 | $16.98 | $17.27 | $16.27 | $16.54 | -2.30% | 10,797,179 |
| Feb 25, 2019 | $17.15 | $17.33 | $16.82 | $16.93 | -0.29% | 10,625,982 |
| Feb 19, 2019 | $16.17 | $17.07 | $16.14 | $16.98 | +4.62% | 7,249,556 |
| Feb 11, 2019 | $15.74 | $16.43 | $15.50 | $16.23 | +3.51% | 12,739,651 |
| Feb 4, 2019 | $15.97 | $16.08 | $15.52 | $15.68 | -2.12% | 9,658,733 |
| Jan 28, 2019 | $15.64 | $16.16 | $15.60 | $16.02 | +1.71% | 8,952,186 |
| Jan 22, 2019 | $15.79 | $15.92 | $15.58 | $15.75 | -2.17% | 6,175,523 |
| Jan 14, 2019 | $15.41 | $16.20 | $15.41 | $16.10 | +3.60% | 8,610,274 |
| Jan 7, 2019 | $14.95 | $15.65 | $14.72 | $15.54 | +4.79% | 10,838,301 |
| Dec 31, 2018 | $14.01 | $14.91 | $13.90 | $14.83 | +6.08% | 8,353,901 |
| Dec 24, 2018 | $13.58 | $14.22 | $13.33 | $13.98 | +2.27% | 9,276,818 |
| Dec 17, 2018 | $14.70 | $14.94 | $13.58 | $13.67 | -7.20% | 14,996,232 |
| Dec 10, 2018 | $15.05 | $15.37 | $14.59 | $14.73 | -3.09% | 11,301,860 |
| Dec 3, 2018 | $16.88 | $16.91 | $15.13 | $15.20 | -7.93% | 10,402,585 |
| Nov 26, 2018 | $16.51 | $16.81 | $16.23 | $16.51 | +1.73% | 9,559,980 |
| Nov 19, 2018 | $16.50 | $16.63 | $15.94 | $16.23 | -2.81% | 6,486,956 |
| Nov 12, 2018 | $16.94 | $17.09 | $16.46 | $16.70 | -1.18% | 9,498,203 |
| Nov 5, 2018 | $16.75 | $17.51 | $16.18 | $16.90 | +0.90% | 19,131,321 |
| Oct 29, 2018 | $15.63 | $16.91 | $15.00 | $16.75 | +8.91% | 15,893,738 |
| Oct 22, 2018 | $15.97 | $16.17 | $15.17 | $15.38 | -3.27% | 16,677,460 |
| Oct 15, 2018 | $15.78 | $16.04 | $15.17 | $15.90 | +1.08% | 17,917,480 |
| Oct 8, 2018 | $16.80 | $17.04 | $15.55 | $15.73 | -6.81% | 19,685,658 |
| Oct 1, 2018 | $18.02 | $18.18 | $16.68 | $16.88 | -5.59% | 44,387,416 |
| Sep 24, 2018 | $18.55 | $18.56 | $17.79 | $17.88 | -3.56% | 6,958,539 |
| Sep 17, 2018 | $17.73 | $18.69 | $17.64 | $18.54 | +4.75% | 10,425,345 |
| Sep 10, 2018 | $17.70 | $17.87 | $17.44 | $17.70 | +0.23% | 7,734,278 |
| Sep 4, 2018 | $18.15 | $18.18 | $17.51 | $17.66 | -3.50% | 7,698,574 |
| Aug 27, 2018 | $18.56 | $18.95 | $18.28 | $18.30 | -0.76% | 6,165,699 |
| Aug 20, 2018 | $18.59 | $18.69 | $18.29 | $18.44 | -1.81% | 7,132,010 |
| Aug 13, 2018 | $18.22 | $18.85 | $18.15 | $18.78 | +3.07% | 8,611,849 |
| Aug 6, 2018 | $18.16 | $18.41 | $17.86 | $18.22 | +0.39% | 11,527,089 |
| Jul 30, 2018 | $18.42 | $18.69 | $18.00 | $18.15 | -0.98% | 11,543,161 |
| Jul 23, 2018 | $17.94 | $18.53 | $17.94 | $18.33 | +2.00% | 8,267,765 |
| Jul 16, 2018 | $18.01 | $18.28 | $17.91 | $17.97 | -0.11% | 6,179,894 |
| Jul 9, 2018 | $18.00 | $18.21 | $17.73 | $17.99 | +0.50% | 9,474,710 |
| Jul 2, 2018 | $17.81 | $18.12 | $17.74 | $17.90 | -0.39% | 4,966,105 |
| Jun 25, 2018 | $18.83 | $18.88 | $17.75 | $17.97 | -5.12% | 10,258,437 |
| Jun 18, 2018 | $18.82 | $18.98 | $18.60 | $18.94 | +0.11% | 6,721,167 |
| Jun 11, 2018 | $19.13 | $19.22 | $18.75 | $18.92 | -0.99% | 6,292,518 |
| Jun 4, 2018 | $19.11 | $19.21 | $18.90 | $19.11 | +0.37% | 5,880,862 |
| May 29, 2018 | $18.87 | $19.06 | $18.45 | $19.04 | -0.83% | 6,486,501 |
| May 21, 2018 | $19.33 | $19.63 | $19.14 | $19.20 | -0.41% | 7,281,100 |
| May 14, 2018 | $19.35 | $19.58 | $19.17 | $19.28 | -0.77% | 9,502,269 |
| May 7, 2018 | $18.80 | $19.53 | $18.73 | $19.43 | +3.74% | 11,636,609 |
| Apr 30, 2018 | $19.03 | $19.09 | $18.14 | $18.73 | -1.52% | 13,314,343 |
| Apr 23, 2018 | $18.77 | $19.31 | $18.75 | $19.02 | +1.06% | 9,014,021 |
| Apr 16, 2018 | $18.51 | $18.98 | $18.46 | $18.82 | +2.28% | 10,669,460 |
| Apr 9, 2018 | $18.32 | $18.71 | $18.20 | $18.40 | +1.04% | 10,723,853 |
| Apr 2, 2018 | $18.56 | $18.69 | $18.11 | $18.21 | -1.99% | 13,700,582 |
| Mar 26, 2018 | $18.71 | $18.76 | $18.22 | $18.58 | +0.05% | 10,898,699 |
| Mar 19, 2018 | $18.69 | $19.31 | $18.42 | $18.57 | -0.54% | 15,200,306 |
| Mar 12, 2018 | $18.88 | $18.90 | $18.51 | $18.67 | -1.11% | 10,411,561 |
| Mar 5, 2018 | $18.35 | $18.95 | $18.23 | $18.88 | +1.67% | 13,448,854 |
| Feb 26, 2018 | $19.25 | $19.57 | $18.49 | $18.57 | -3.58% | 16,869,396 |
| Feb 20, 2018 | $19.60 | $19.72 | $19.18 | $19.26 | -2.97% | 10,179,751 |
| Feb 12, 2018 | $20.02 | $20.15 | $19.42 | $19.85 | -0.35% | 16,462,188 |
| Feb 5, 2018 | $20.08 | $20.41 | $19.05 | $19.92 | -2.02% | 27,692,431 |
| Jan 29, 2018 | $21.77 | $21.83 | $20.17 | $20.33 | -6.70% | 13,319,186 |
| Jan 22, 2018 | $22.09 | $22.16 | $21.58 | $21.79 | -0.91% | 11,135,076 |
| Jan 16, 2018 | $21.98 | $22.13 | $21.67 | $21.99 | +0.83% | 10,700,878 |
| Jan 8, 2018 | $21.44 | $21.82 | $21.26 | $21.81 | +1.49% | 12,225,354 |
| Jan 2, 2018 | $20.93 | $21.65 | $20.69 | $21.49 | +3.02% | 8,516,078 |
| Dec 26, 2017 | $20.98 | $21.06 | $20.65 | $20.86 | -0.67% | 6,148,906 |
| Dec 18, 2017 | $20.87 | $21.19 | $20.61 | $21.00 | +1.30% | 8,251,874 |
| Dec 11, 2017 | $20.92 | $21.01 | $20.46 | $20.73 | -0.77% | 7,546,737 |
| Dec 4, 2017 | $21.45 | $21.48 | $20.76 | $20.89 | -1.79% | 8,358,804 |
| Nov 27, 2017 | $21.20 | $21.40 | $21.00 | $21.27 | +0.19% | 12,239,670 |
| Nov 20, 2017 | $20.95 | $21.36 | $20.82 | $21.23 | +0.62% | 7,454,840 |
| Nov 13, 2017 | $21.12 | $21.24 | $20.69 | $21.10 | -0.57% | 8,317,611 |
| Nov 6, 2017 | $20.79 | $21.70 | $20.50 | $21.22 | +1.87% | 11,165,291 |
| Oct 30, 2017 | $20.14 | $20.93 | $20.10 | $20.83 | +2.97% | 10,630,436 |
| Oct 23, 2017 | $20.56 | $20.66 | $20.05 | $20.23 | -1.84% | 8,274,657 |
| Oct 16, 2017 | $20.76 | $20.89 | $20.47 | $20.61 | -0.53% | 7,544,678 |
| Oct 9, 2017 | $20.36 | $20.83 | $20.16 | $20.72 | +2.22% | 8,659,408 |
| Oct 2, 2017 | $20.32 | $20.45 | $20.13 | $20.27 | -0.10% | 9,589,600 |
| Sep 25, 2017 | $19.98 | $20.42 | $19.92 | $20.29 | +1.30% | 10,494,771 |
| Sep 18, 2017 | $19.97 | $20.10 | $19.62 | $20.03 | +0.60% | 13,052,820 |
| Sep 11, 2017 | $19.69 | $20.12 | $19.63 | $19.91 | +2.31% | 12,104,441 |
| Sep 5, 2017 | $19.80 | $19.85 | $19.31 | $19.46 | -2.36% | 9,270,262 |
| Aug 28, 2017 | $19.89 | $19.96 | $19.28 | $19.93 | +0.35% | 8,558,859 |
| Aug 21, 2017 | $19.37 | $19.96 | $19.26 | $19.86 | +2.00% | 8,514,516 |
| Aug 14, 2017 | $19.84 | $20.21 | $19.45 | $19.47 | -0.76% | 12,274,276 |
| Aug 7, 2017 | $20.45 | $20.63 | $19.15 | $19.62 | -4.15% | 12,580,549 |
| Jul 31, 2017 | $20.44 | $20.74 | $20.40 | $20.47 | +0.10% | 9,498,279 |
| Jul 24, 2017 | $20.17 | $20.84 | $20.04 | $20.45 | +1.54% | 10,969,328 |
| Jul 17, 2017 | $19.93 | $20.23 | $19.61 | $20.14 | +1.05% | 9,984,965 |
| Jul 10, 2017 | $19.33 | $19.99 | $19.12 | $19.93 | +2.78% | 17,196,045 |
| Jul 3, 2017 | $18.88 | $19.49 | $18.64 | $19.39 | +3.36% | 10,267,606 |
| Jun 26, 2017 | $17.98 | $18.95 | $17.65 | $18.76 | +5.33% | 15,156,912 |
| Jun 19, 2017 | $18.37 | $18.64 | $17.73 | $17.81 | -2.41% | 11,001,612 |
| Jun 12, 2017 | $17.88 | $18.29 | $17.85 | $18.25 | +1.96% | 11,725,297 |
| Jun 5, 2017 | $17.48 | $17.92 | $17.07 | $17.90 | +2.40% | 11,231,954 |
| May 30, 2017 | $17.50 | $17.67 | $17.03 | $17.48 | -0.74% | 8,319,143 |
| May 22, 2017 | $17.46 | $17.76 | $17.24 | $17.61 | +1.15% | 12,697,393 |
| May 15, 2017 | $17.38 | $17.66 | $16.62 | $17.41 | +1.16% | 14,384,965 |
| May 8, 2017 | $17.97 | $18.04 | $17.10 | $17.21 | -4.23% | 16,034,299 |
| May 1, 2017 | $17.74 | $18.13 | $17.46 | $17.97 | +2.39% | 11,326,407 |
| Apr 24, 2017 | $17.50 | $17.87 | $17.33 | $17.55 | +2.45% | 12,568,574 |
| Apr 17, 2017 | $17.06 | $17.32 | $16.89 | $17.13 | +0.65% | 12,347,805 |
| Apr 10, 2017 | $17.44 | $17.59 | $17.00 | $17.02 | -1.96% | 8,497,292 |
| Apr 3, 2017 | $17.74 | $17.87 | $17.24 | $17.36 | -2.14% | 15,928,693 |
| Mar 27, 2017 | $17.03 | $18.02 | $16.96 | $17.74 | +1.43% | 12,763,784 |
| Mar 20, 2017 | $18.05 | $18.14 | $16.72 | $17.49 | -3.42% | 20,766,893 |
| Mar 13, 2017 | $18.00 | $18.57 | $17.93 | $18.11 | +0.72% | 9,633,561 |
| Mar 6, 2017 | $18.17 | $18.39 | $17.86 | $17.98 | -1.64% | 10,525,123 |
| Feb 27, 2017 | $18.22 | $18.40 | $17.90 | $18.28 | +0.44% | 15,382,079 |
| Feb 21, 2017 | $19.02 | $19.07 | $18.13 | $18.20 | -3.96% | 12,326,963 |
| Feb 13, 2017 | $18.78 | $19.25 | $18.74 | $18.95 | +1.61% | 15,489,335 |
| Feb 6, 2017 | $18.99 | $19.09 | $18.42 | $18.65 | -2.15% | 17,317,743 |
| Jan 30, 2017 | $19.05 | $19.42 | $18.78 | $19.06 | -0.52% | 11,314,513 |
| Jan 23, 2017 | $18.53 | $19.52 | $18.47 | $19.16 | +2.68% | 9,532,278 |
| Jan 17, 2017 | $18.55 | $18.66 | $18.22 | $18.66 | -0.11% | 8,087,259 |
| Jan 9, 2017 | $18.25 | $18.93 | $18.09 | $18.68 | +1.58% | 10,263,875 |
| Jan 3, 2017 | $18.02 | $18.54 | $17.83 | $18.39 | +3.20% | 7,253,824 |
| Dec 27, 2016 | $18.08 | $18.21 | $17.71 | $17.82 | -1.33% | 6,879,467 |
| Dec 19, 2016 | $18.24 | $18.55 | $17.91 | $18.06 | -1.95% | 10,681,908 |
| Dec 12, 2016 | $18.58 | $19.04 | $18.28 | $18.42 | -0.81% | 16,404,196 |
| Dec 5, 2016 | $17.63 | $18.65 | $17.36 | $18.57 | +6.17% | 13,741,314 |
| Nov 28, 2016 | $17.40 | $17.82 | $17.02 | $17.49 | -0.06% | 13,750,742 |
| Nov 21, 2016 | $17.10 | $17.71 | $17.07 | $17.50 | +3.00% | 8,873,159 |
| Nov 14, 2016 | $16.67 | $17.19 | $16.62 | $16.99 | – | 19,146,861 |
Seasonality
MFC 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 | 4.3% | -0.3% | -1.9% | 1.6% | -0.4% | 2.1% | 2.8% | -0.8% | 0.3% | -0.4% | 9.3% | 1.0% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 5.0% | -5.8% | -3.1% | 14.1% | -1.9% | 6.1% | 9.9% | -3.9% | 0.4% | 4.8% | ||
| 2025 | -2.6% | 4.2% | 1.0% | -1.7% | 5.0% | 0.4% | -3.1% | -0.7% | 1.3% | 3.9% | 8.8% | 3.0% |
| 2024 | 0.0% | 8.7% | 5.3% | -6.7% | 12.6% | 2.5% | 0.0% | 4.9% | 7.0% | -1.2% | 11.0% | -4.4% |
| 2023 | 11.0% | 1.2% | -7.1% | 7.6% | -4.9% | 2.1% | 5.8% | -6.2% | -1.1% | -4.7% | 14.0% | 12.8% |
| 2022 | 9.2% | -1.5% | 5.4% | -8.4% | -3.9% | -6.5% | 5.7% | -4.3% | -9.4% | 5.6% | 10.5% | -1.1% |
| 2021 | 1.5% | 11.4% | 7.9% | 1.6% | -3.3% | -5.7% | -1.9% | 1.9% | -1.2% | 1.3% | -6.6% | 6.2% |
| 2020 | -4.0% | -12.6% | -25.5% | 0.5% | 0.2% | 9.7% | -1.5% | 11.4% | -5.7% | -2.4% | 27.3% | 4.5% |
| 2019 | 13.3% | 6.1% | 0.2% | 8.9% | -7.8% | 8.3% | -0.6% | -7.1% | 10.5% | 1.4% | 6.7% | 3.1% |
| 2018 | 1.8% | -9.5% | -2.4% | 1.6% | 0.7% | -4.6% | 3.3% | -0.5% | -2.3% | -12.1% | 6.2% | -14.1% |
| 2017 | 7.5% | -5.7% | -1.0% | -1.1% | -1.0% | 8.9% | 9.9% | -4.0% | 3.3% | -0.9% | 5.5% | -0.9% |