Magna International Inc (MGA) stock
MGANYSEMotor Vehicle Parts & AccessoriesFiscal year ends December 31
$63.82−0.88 (-1.36%)
Close on Oct 30, 2026Market cap $17.89BP/E 21.8Yield 3.04%
Price history
Magna International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$63.82
-1.36% on the day
52-week range
$44.64 – $73.22
-12.8% from the high
Change over 52 weeks
+42.9%
From $44.65 on Oct 30, 2025
Average volume
1.21M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $64.89 | $67.00 | $62.83 | $63.82 | -0.23% | 6,005,765 |
| Oct 19, 2026 | $66.00 | $67.03 | $61.88 | $63.97 | -3.06% | 5,734,323 |
| Oct 12, 2026 | $63.95 | $68.00 | $63.39 | $65.99 | +3.13% | 5,815,161 |
| Oct 5, 2026 | $64.57 | $65.69 | $62.90 | $63.99 | -0.90% | 4,734,265 |
| Sep 28, 2026 | $64.08 | $65.30 | $63.32 | $64.57 | -0.66% | 5,154,889 |
| Sep 21, 2026 | $63.71 | $65.03 | $61.72 | $65.00 | +2.93% | 5,463,310 |
| Sep 14, 2026 | $64.83 | $65.72 | $62.57 | $63.15 | -4.51% | 6,088,416 |
| Sep 8, 2026 | $68.65 | $68.93 | $64.60 | $66.13 | -3.98% | 4,116,256 |
| Aug 31, 2026 | $65.98 | $69.23 | $62.96 | $68.87 | +4.57% | 6,238,082 |
| Aug 24, 2026 | $71.77 | $72.14 | $64.75 | $65.86 | -9.84% | 7,541,549 |
| Aug 17, 2026 | $70.24 | $73.22 | $69.43 | $73.05 | +4.00% | 4,660,065 |
| Aug 10, 2026 | $70.25 | $71.15 | $68.90 | $70.24 | -0.17% | 3,977,148 |
| Aug 3, 2026 | $68.80 | $71.96 | $67.43 | $70.36 | +2.57% | 7,827,241 |
| Jul 27, 2026 | $66.45 | $70.36 | $65.55 | $68.60 | +4.48% | 8,736,317 |
| Jul 20, 2026 | $66.64 | $68.83 | $64.54 | $65.66 | -1.20% | 6,028,540 |
| Jul 13, 2026 | $64.27 | $67.67 | $63.78 | $66.46 | +3.41% | 5,212,443 |
| Jul 6, 2026 | $63.82 | $66.00 | $62.04 | $64.27 | +2.52% | 7,366,316 |
| Jun 29, 2026 | $64.18 | $66.12 | $61.88 | $62.69 | -2.90% | 5,436,673 |
| Jun 22, 2026 | $65.23 | $67.28 | $63.41 | $64.56 | -1.21% | 6,088,985 |
| Jun 15, 2026 | $67.94 | $68.37 | $64.76 | $65.35 | -2.07% | 5,002,702 |
| Jun 8, 2026 | $66.76 | $67.57 | $63.77 | $66.73 | +0.97% | 4,642,116 |
| Jun 1, 2026 | $63.99 | $69.19 | $63.59 | $66.09 | +2.05% | 5,856,193 |
| May 26, 2026 | $65.00 | $66.95 | $64.59 | $64.76 | +0.28% | 4,759,223 |
| May 18, 2026 | $60.58 | $64.75 | $58.12 | $64.58 | +6.92% | 4,735,573 |
| May 11, 2026 | $63.66 | $64.35 | $59.76 | $60.40 | -4.29% | 6,381,683 |
| May 4, 2026 | $60.17 | $63.47 | $58.60 | $63.11 | +3.75% | 8,884,343 |
| Apr 27, 2026 | $63.05 | $64.61 | $57.48 | $60.83 | -3.35% | 13,003,989 |
| Apr 20, 2026 | $60.62 | $63.60 | $60.60 | $62.94 | +3.93% | 8,098,926 |
| Apr 13, 2026 | $57.04 | $61.45 | $55.16 | $60.56 | +4.68% | 7,717,890 |
| Apr 6, 2026 | $54.78 | $58.47 | $53.46 | $57.85 | +4.88% | 7,494,764 |
| Mar 30, 2026 | $55.18 | $57.16 | $52.85 | $55.16 | +1.43% | 5,195,793 |
| Mar 23, 2026 | $53.76 | $57.06 | $52.65 | $54.38 | +4.20% | 9,954,573 |
| Mar 16, 2026 | $55.65 | $56.99 | $51.45 | $52.19 | -5.21% | 10,233,552 |
| Mar 9, 2026 | $57.56 | $58.81 | $54.97 | $55.06 | -6.44% | 8,615,766 |
| Mar 2, 2026 | $62.19 | $63.41 | $58.35 | $58.85 | -6.66% | 9,300,260 |
| Feb 23, 2026 | $64.81 | $65.50 | $62.87 | $63.05 | -2.88% | 7,563,308 |
| Feb 17, 2026 | $66.65 | $68.21 | $64.90 | $64.92 | -5.54% | 14,278,760 |
| Feb 9, 2026 | $54.20 | $69.94 | $54.02 | $68.73 | +27.23% | 17,243,175 |
| Feb 2, 2026 | $51.14 | $54.09 | $50.86 | $54.02 | +5.63% | 10,999,505 |
| Jan 26, 2026 | $53.15 | $54.06 | $50.78 | $51.14 | -3.93% | 6,683,037 |
| Jan 20, 2026 | $53.94 | $55.11 | $53.03 | $53.23 | -2.92% | 6,788,301 |
| Jan 12, 2026 | $56.21 | $57.48 | $53.93 | $54.83 | -2.46% | 7,452,519 |
| Jan 5, 2026 | $54.49 | $57.55 | $54.49 | $56.21 | +2.84% | 8,068,515 |
| Dec 29, 2025 | $53.74 | $54.87 | $53.20 | $54.66 | +1.24% | 2,923,842 |
| Dec 22, 2025 | $55.39 | $55.42 | $53.50 | $53.99 | -2.07% | 4,256,418 |
| Dec 15, 2025 | $52.19 | $55.31 | $52.00 | $55.13 | +6.31% | 9,678,027 |
| Dec 8, 2025 | $48.97 | $52.20 | $48.55 | $51.86 | +5.77% | 7,315,628 |
| Dec 1, 2025 | $48.84 | $49.99 | $48.56 | $49.03 | +0.39% | 5,958,659 |
| Nov 24, 2025 | $48.50 | $49.77 | $47.82 | $48.84 | +1.20% | 5,080,951 |
| Nov 17, 2025 | $48.89 | $49.18 | $45.33 | $48.26 | -1.69% | 8,602,210 |
| Nov 10, 2025 | $49.95 | $50.77 | $48.34 | $49.09 | -1.56% | 8,097,024 |
| Nov 3, 2025 | $47.35 | $50.35 | $47.35 | $49.87 | +5.63% | 8,830,042 |
| Oct 27, 2025 | $46.43 | $47.87 | $44.64 | $47.21 | +2.16% | 8,254,542 |
| Oct 20, 2025 | $45.32 | $46.69 | $44.68 | $46.21 | +3.22% | 6,445,116 |
| Oct 13, 2025 | $44.12 | $45.33 | $43.11 | $44.77 | +2.82% | 5,848,821 |
| Oct 6, 2025 | $49.32 | $49.80 | $43.44 | $43.54 | -11.14% | 8,553,959 |
| Sep 29, 2025 | $46.84 | $49.00 | $46.36 | $49.00 | +5.11% | 7,624,032 |
| Sep 22, 2025 | $46.74 | $46.93 | $45.58 | $46.62 | -0.68% | 6,988,695 |
| Sep 15, 2025 | $46.50 | $47.79 | $46.09 | $46.94 | +1.21% | 7,529,530 |
| Sep 8, 2025 | $45.99 | $46.96 | $45.17 | $46.38 | +1.09% | 7,433,299 |
| Sep 2, 2025 | $45.13 | $46.08 | $44.83 | $45.88 | -0.04% | 10,135,501 |
| Aug 25, 2025 | $45.96 | $46.75 | $45.48 | $45.90 | -0.39% | 4,876,676 |
| Aug 18, 2025 | $44.03 | $46.19 | $43.67 | $46.08 | +3.99% | 4,567,493 |
| Aug 11, 2025 | $42.47 | $45.33 | $42.00 | $44.31 | +4.33% | 6,620,660 |
| Aug 4, 2025 | $41.56 | $42.67 | $40.87 | $42.47 | +2.78% | 6,655,502 |
| Jul 28, 2025 | $42.67 | $42.87 | $40.51 | $41.32 | -3.00% | 10,915,876 |
| Jul 21, 2025 | $41.74 | $43.64 | $41.34 | $42.60 | +2.90% | 5,726,447 |
| Jul 14, 2025 | $41.67 | $42.97 | $41.30 | $41.40 | -1.33% | 5,839,221 |
| Jul 7, 2025 | $40.90 | $43.17 | $40.44 | $41.96 | +0.82% | 5,601,060 |
| Jun 30, 2025 | $38.46 | $42.00 | $38.22 | $41.62 | +8.24% | 5,643,557 |
| Jun 23, 2025 | $36.85 | $39.03 | $36.74 | $38.45 | +3.36% | 6,389,452 |
| Jun 16, 2025 | $38.10 | $38.18 | $36.99 | $37.20 | -0.32% | 5,474,649 |
| Jun 9, 2025 | $36.83 | $38.96 | $36.80 | $37.32 | +1.91% | 7,533,753 |
| Jun 2, 2025 | $35.86 | $37.03 | $35.34 | $36.62 | +0.94% | 6,653,735 |
| May 26, 2025 | $34.94 | $36.65 | $34.94 | $36.28 | +2.34% | 9,300,638 |
| May 19, 2025 | $35.91 | $37.05 | $34.94 | $35.45 | -3.38% | 12,541,115 |
| May 12, 2025 | $36.14 | $37.58 | $35.75 | $36.69 | +5.43% | 12,675,862 |
| May 5, 2025 | $33.11 | $35.15 | $32.55 | $34.80 | +5.26% | 8,921,616 |
| Apr 28, 2025 | $34.26 | $35.79 | $33.03 | $33.06 | -2.94% | 12,865,075 |
| Apr 21, 2025 | $32.10 | $34.36 | $31.52 | $34.06 | +5.61% | 14,014,725 |
| Apr 14, 2025 | $32.68 | $33.33 | $31.73 | $32.25 | +0.12% | 7,485,774 |
| Apr 7, 2025 | $31.09 | $33.95 | $30.39 | $32.21 | -0.80% | 11,683,466 |
| Mar 31, 2025 | $33.42 | $34.80 | $31.26 | $32.47 | -4.50% | 9,917,892 |
| Mar 24, 2025 | $36.87 | $37.83 | $33.93 | $34.00 | -6.64% | 8,586,138 |
| Mar 17, 2025 | $36.50 | $37.30 | $35.40 | $36.42 | +0.05% | 7,814,846 |
| Mar 10, 2025 | $37.55 | $38.75 | $35.41 | $36.40 | -4.26% | 11,496,685 |
| Mar 3, 2025 | $36.82 | $38.08 | $33.30 | $38.02 | +4.36% | 10,929,703 |
| Feb 24, 2025 | $38.25 | $38.85 | $35.68 | $36.43 | -4.33% | 11,064,391 |
| Feb 18, 2025 | $37.50 | $39.07 | $37.17 | $38.08 | +0.61% | 5,712,348 |
| Feb 10, 2025 | $38.66 | $40.26 | $37.49 | $37.85 | -1.99% | 10,773,844 |
| Feb 3, 2025 | $36.60 | $40.00 | $35.05 | $38.62 | -2.65% | 15,945,972 |
| Jan 27, 2025 | $41.28 | $41.83 | $39.48 | $39.67 | -3.64% | 7,471,556 |
| Jan 21, 2025 | $40.32 | $41.33 | $39.96 | $41.17 | +2.03% | 6,336,707 |
| Jan 13, 2025 | $39.35 | $41.62 | $39.21 | $40.35 | +2.07% | 5,567,120 |
| Jan 6, 2025 | $42.12 | $42.66 | $38.97 | $39.53 | -4.19% | 5,045,492 |
| Dec 30, 2024 | $41.97 | $42.27 | $40.40 | $41.26 | -2.13% | 3,451,396 |
| Dec 23, 2024 | $41.77 | $42.60 | $41.35 | $42.16 | -0.14% | 2,643,119 |
| Dec 16, 2024 | $43.99 | $44.40 | $41.00 | $42.22 | -4.70% | 7,424,681 |
| Dec 9, 2024 | $45.85 | $47.05 | $44.08 | $44.30 | -2.19% | 7,050,754 |
| Dec 2, 2024 | $45.42 | $47.22 | $45.08 | $45.29 | +0.33% | 10,226,250 |
| Nov 25, 2024 | $45.51 | $47.00 | $43.95 | $45.14 | +0.13% | 6,642,300 |
| Nov 18, 2024 | $44.01 | $45.40 | $42.02 | $45.08 | +2.69% | 8,277,152 |
| Nov 11, 2024 | $43.60 | $44.91 | $43.28 | $43.90 | +1.15% | 10,751,534 |
| Nov 4, 2024 | $42.39 | $43.60 | $41.55 | $43.40 | +3.41% | 8,693,511 |
| Oct 28, 2024 | $42.22 | $43.10 | $39.40 | $41.97 | -0.02% | 8,778,315 |
| Oct 21, 2024 | $43.23 | $43.42 | $41.40 | $41.98 | -3.47% | 7,714,353 |
| Oct 14, 2024 | $41.38 | $44.30 | $40.82 | $43.49 | +5.05% | 7,007,839 |
| Oct 7, 2024 | $40.79 | $41.93 | $40.07 | $41.40 | +0.78% | 4,321,760 |
| Sep 30, 2024 | $41.62 | $42.28 | $39.83 | $41.08 | -3.86% | 6,006,786 |
| Sep 23, 2024 | $42.09 | $43.54 | $40.21 | $42.73 | +1.74% | 7,203,495 |
| Sep 16, 2024 | $40.42 | $42.88 | $39.78 | $42.00 | +4.48% | 8,239,112 |
| Sep 9, 2024 | $39.43 | $40.42 | $38.05 | $40.20 | +2.13% | 6,740,563 |
| Sep 3, 2024 | $41.58 | $41.91 | $39.05 | $39.36 | -6.35% | 6,796,135 |
| Aug 26, 2024 | $42.82 | $43.25 | $41.45 | $42.03 | -1.25% | 5,521,797 |
| Aug 19, 2024 | $41.09 | $43.09 | $40.52 | $42.56 | +4.36% | 4,954,802 |
| Aug 12, 2024 | $38.85 | $41.13 | $38.01 | $40.78 | +5.10% | 12,466,899 |
| Aug 5, 2024 | $39.00 | $39.81 | $38.39 | $38.80 | -4.03% | 14,038,031 |
| Jul 29, 2024 | $43.53 | $45.16 | $40.11 | $40.43 | -7.12% | 13,247,562 |
| Jul 22, 2024 | $43.78 | $44.57 | $42.60 | $43.53 | -0.25% | 6,286,418 |
| Jul 15, 2024 | $44.27 | $46.44 | $43.29 | $43.64 | -1.82% | 7,643,909 |
| Jul 8, 2024 | $42.52 | $44.96 | $42.14 | $44.45 | +5.16% | 6,113,161 |
| Jul 1, 2024 | $42.75 | $42.87 | $41.43 | $42.27 | +0.88% | 4,177,182 |
| Jun 24, 2024 | $42.42 | $43.32 | $40.83 | $41.90 | -0.76% | 6,356,817 |
| Jun 17, 2024 | $42.11 | $43.19 | $41.81 | $42.22 | +0.07% | 4,812,025 |
| Jun 10, 2024 | $43.33 | $44.39 | $41.21 | $42.19 | -3.59% | 6,648,007 |
| Jun 3, 2024 | $45.35 | $45.52 | $43.44 | $43.76 | -3.21% | 7,099,570 |
| May 28, 2024 | $45.49 | $45.63 | $43.96 | $45.21 | -0.31% | 7,230,896 |
| May 20, 2024 | $47.50 | $47.63 | $44.65 | $45.35 | -4.51% | 14,504,262 |
| May 13, 2024 | $47.23 | $48.18 | $46.72 | $47.49 | +1.21% | 19,519,170 |
| May 6, 2024 | $47.26 | $47.70 | $45.75 | $46.92 | +0.47% | 10,413,592 |
| Apr 29, 2024 | $49.41 | $49.78 | $46.11 | $46.70 | -4.93% | 12,465,437 |
| Apr 22, 2024 | $48.77 | $50.18 | $48.01 | $49.12 | +1.61% | 11,171,132 |
| Apr 15, 2024 | $50.08 | $50.36 | $47.42 | $48.34 | -3.01% | 7,311,908 |
| Apr 8, 2024 | $52.60 | $53.26 | $49.82 | $49.84 | -4.48% | 4,707,715 |
| Apr 1, 2024 | $54.05 | $54.36 | $51.69 | $52.18 | -4.22% | 8,616,802 |
| Mar 25, 2024 | $54.01 | $54.98 | $53.31 | $54.48 | -0.62% | 6,439,063 |
| Mar 18, 2024 | $52.84 | $56.12 | $52.31 | $54.82 | +4.38% | 5,242,869 |
| Mar 11, 2024 | $53.88 | $54.46 | $51.90 | $52.52 | -3.63% | 5,107,872 |
| Mar 4, 2024 | $54.07 | $55.52 | $53.70 | $54.50 | +0.83% | 5,475,132 |
| Feb 26, 2024 | $54.10 | $55.50 | $53.01 | $54.05 | -0.53% | 6,646,790 |
| Feb 20, 2024 | $54.64 | $55.02 | $53.64 | $54.34 | -1.09% | 10,179,326 |
| Feb 12, 2024 | $54.16 | $55.73 | $53.22 | $54.94 | +0.46% | 7,036,301 |
| Feb 5, 2024 | $56.39 | $59.37 | $53.70 | $54.69 | -4.09% | 8,938,482 |
| Jan 29, 2024 | $55.55 | $58.04 | $55.53 | $57.02 | +2.31% | 6,491,552 |
| Jan 22, 2024 | $54.55 | $56.79 | $54.45 | $55.73 | +2.14% | 4,619,186 |
| Jan 16, 2024 | $54.34 | $55.10 | $52.91 | $54.56 | -1.71% | 4,131,491 |
| Jan 8, 2024 | $55.93 | $57.60 | $55.47 | $55.51 | -0.93% | 4,125,037 |
| Jan 2, 2024 | $58.50 | $59.53 | $54.65 | $56.03 | -5.16% | 4,181,227 |
| Dec 26, 2023 | $59.47 | $60.32 | $58.98 | $59.08 | +0.08% | 2,556,236 |
| Dec 18, 2023 | $56.94 | $59.45 | $56.32 | $59.03 | +4.18% | 4,437,262 |
| Dec 11, 2023 | $54.62 | $58.97 | $52.61 | $56.66 | +3.17% | 5,097,882 |
| Dec 4, 2023 | $55.36 | $56.71 | $54.38 | $54.92 | -1.36% | 4,236,653 |
| Nov 27, 2023 | $54.35 | $55.72 | $53.30 | $55.68 | +1.70% | 5,717,488 |
| Nov 20, 2023 | $55.82 | $56.40 | $54.10 | $54.75 | -2.28% | 3,020,093 |
| Nov 13, 2023 | $52.43 | $56.29 | $51.89 | $56.03 | +6.48% | 10,471,862 |
| Nov 6, 2023 | $53.83 | $54.56 | $51.50 | $52.62 | -1.66% | 5,920,182 |
| Oct 30, 2023 | $48.20 | $56.44 | $46.71 | $53.51 | +12.30% | 10,568,719 |
| Oct 23, 2023 | $50.44 | $51.52 | $47.46 | $47.65 | -6.42% | 4,804,363 |
| Oct 16, 2023 | $52.61 | $53.83 | $50.30 | $50.92 | -2.47% | 4,313,316 |
| Oct 9, 2023 | $53.36 | $54.74 | $52.04 | $52.21 | -3.64% | 3,884,002 |
| Oct 2, 2023 | $53.34 | $54.43 | $51.53 | $54.18 | +1.06% | 4,411,113 |
| Sep 25, 2023 | $52.72 | $54.57 | $52.16 | $53.61 | +0.53% | 4,457,004 |
| Sep 18, 2023 | $57.01 | $57.02 | $53.16 | $53.33 | -6.81% | 3,807,847 |
| Sep 11, 2023 | $57.88 | $58.95 | $54.69 | $57.23 | -0.17% | 5,812,948 |
| Sep 5, 2023 | $58.87 | $59.91 | $57.18 | $57.33 | -2.75% | 4,013,951 |
| Aug 28, 2023 | $57.20 | $59.57 | $56.53 | $58.95 | +4.26% | 3,895,999 |
| Aug 21, 2023 | $56.10 | $57.21 | $55.08 | $56.54 | +1.62% | 4,666,303 |
| Aug 14, 2023 | $57.00 | $57.50 | $53.91 | $55.64 | -2.81% | 10,735,357 |
| Aug 7, 2023 | $61.62 | $61.85 | $57.25 | $57.25 | -5.99% | 8,431,612 |
| Jul 31, 2023 | $63.84 | $65.27 | $60.26 | $60.90 | -4.47% | 6,956,245 |
| Jul 24, 2023 | $62.29 | $64.24 | $62.01 | $63.75 | +2.28% | 5,801,245 |
| Jul 17, 2023 | $58.77 | $62.73 | $58.21 | $62.33 | +5.45% | 6,811,579 |
| Jul 10, 2023 | $58.00 | $60.06 | $57.76 | $59.11 | +1.60% | 3,756,326 |
| Jul 3, 2023 | $56.42 | $58.83 | $56.30 | $58.18 | +3.08% | 3,707,699 |
| Jun 26, 2023 | $52.25 | $57.01 | $52.00 | $56.44 | +8.48% | 3,284,460 |
| Jun 20, 2023 | $55.94 | $56.10 | $51.87 | $52.03 | -8.70% | 3,130,006 |
| Jun 12, 2023 | $53.28 | $57.26 | $53.05 | $56.99 | +7.04% | 4,275,296 |
| Jun 5, 2023 | $51.26 | $53.79 | $50.59 | $53.24 | +4.03% | 3,753,540 |
| May 30, 2023 | $52.20 | $52.29 | $48.18 | $51.18 | -0.72% | 4,863,155 |
| May 22, 2023 | $52.73 | $53.35 | $50.38 | $51.55 | -2.16% | 3,949,999 |
| May 15, 2023 | $52.85 | $53.56 | $51.29 | $52.69 | +0.25% | 10,638,198 |
| May 8, 2023 | $54.75 | $55.09 | $51.88 | $52.56 | -2.63% | 5,605,752 |
| May 1, 2023 | $52.30 | $54.40 | $50.09 | $53.98 | +3.49% | 8,474,737 |
| Apr 24, 2023 | $52.67 | $53.24 | $51.05 | $52.16 | -0.76% | 3,840,883 |
| Apr 17, 2023 | $54.19 | $55.82 | $51.98 | $52.56 | -3.29% | 5,308,306 |
| Apr 10, 2023 | $50.98 | $54.95 | $50.95 | $54.35 | +6.26% | 4,687,335 |
| Apr 3, 2023 | $53.44 | $53.85 | $50.37 | $51.15 | -4.52% | 4,005,349 |
| Mar 27, 2023 | $50.98 | $53.63 | $50.24 | $53.57 | +6.76% | 4,173,587 |
| Mar 20, 2023 | $50.49 | $52.17 | $49.46 | $50.18 | 0.00% | 4,139,137 |
| Mar 13, 2023 | $51.54 | $52.98 | $49.60 | $50.18 | -4.44% | 6,193,877 |
| Mar 6, 2023 | $57.36 | $57.64 | $52.44 | $52.51 | -8.02% | 5,126,180 |
| Feb 27, 2023 | $54.35 | $57.26 | $54.35 | $57.09 | +6.12% | 4,586,173 |
| Feb 21, 2023 | $55.94 | $56.64 | $53.30 | $53.80 | -4.95% | 7,046,186 |
| Feb 13, 2023 | $53.81 | $57.28 | $53.58 | $56.60 | +4.54% | 8,271,340 |
| Feb 6, 2023 | $66.04 | $66.60 | $53.85 | $54.14 | -18.96% | 10,926,269 |
| Jan 30, 2023 | $62.79 | $68.92 | $62.60 | $66.81 | +4.57% | 5,827,432 |
| Jan 23, 2023 | $64.47 | $65.51 | $58.72 | $63.89 | +0.02% | 7,407,268 |
| Jan 17, 2023 | $63.82 | $65.99 | $62.35 | $63.88 | -0.30% | 3,029,186 |
| Jan 9, 2023 | $61.37 | $64.34 | $60.01 | $64.07 | +4.01% | 4,613,640 |
| Jan 3, 2023 | $57.02 | $61.99 | $56.79 | $61.60 | +9.65% | 4,564,639 |
| Dec 27, 2022 | $55.03 | $57.30 | $54.95 | $56.18 | +1.32% | 2,846,978 |
| Dec 19, 2022 | $57.41 | $57.68 | $53.86 | $55.45 | -2.91% | 7,022,672 |
| Dec 12, 2022 | $57.87 | $61.90 | $56.98 | $57.11 | -1.94% | 6,157,945 |
| Dec 5, 2022 | $60.61 | $60.87 | $57.72 | $58.24 | -4.99% | 5,316,442 |
| Nov 28, 2022 | $60.87 | $62.74 | $59.56 | $61.30 | -0.55% | 4,348,356 |
| Nov 21, 2022 | $61.33 | $61.91 | $60.81 | $61.64 | -0.58% | 2,468,500 |
| Nov 14, 2022 | $62.12 | $64.31 | $60.42 | $62.00 | -1.18% | 9,749,259 |
| Nov 7, 2022 | $57.30 | $63.02 | $55.20 | $62.74 | +10.79% | 5,602,786 |
| Oct 31, 2022 | $55.69 | $57.42 | $53.21 | $56.63 | +0.87% | 6,297,671 |
| Oct 24, 2022 | $51.91 | $56.27 | $51.36 | $56.14 | +8.61% | 5,121,629 |
| Oct 17, 2022 | $50.45 | $52.77 | $50.07 | $51.69 | +5.77% | 5,261,901 |
| Oct 10, 2022 | $48.10 | $49.86 | $45.58 | $48.87 | +0.99% | 4,387,133 |
| Oct 3, 2022 | $48.53 | $51.92 | $47.96 | $48.39 | +2.05% | 6,303,551 |
| Sep 26, 2022 | $49.55 | $51.99 | $47.04 | $47.42 | -5.37% | 6,089,911 |
| Sep 19, 2022 | $54.29 | $56.33 | $49.49 | $50.11 | -8.68% | 4,952,723 |
| Sep 12, 2022 | $58.73 | $60.55 | $54.35 | $54.87 | -5.38% | 4,926,992 |
| Sep 6, 2022 | $56.42 | $58.01 | $54.13 | $57.99 | +2.78% | 3,964,064 |
| Aug 29, 2022 | $58.65 | $60.35 | $55.68 | $56.42 | -4.34% | 3,770,875 |
| Aug 22, 2022 | $60.50 | $61.41 | $57.76 | $58.98 | -5.12% | 4,001,609 |
| Aug 15, 2022 | $64.38 | $65.14 | $61.84 | $62.16 | -4.81% | 3,230,009 |
| Aug 8, 2022 | $62.18 | $65.58 | $61.17 | $65.30 | +6.59% | 5,867,802 |
| Aug 1, 2022 | $63.95 | $64.97 | $60.59 | $61.26 | -4.07% | 5,231,806 |
| Jul 25, 2022 | $61.67 | $64.14 | $60.27 | $63.86 | +4.60% | 5,252,885 |
| Jul 18, 2022 | $57.48 | $62.33 | $56.47 | $61.05 | +9.17% | 4,104,046 |
| Jul 11, 2022 | $55.79 | $57.59 | $52.83 | $55.92 | -0.60% | 4,655,815 |
| Jul 5, 2022 | $53.80 | $57.11 | $52.47 | $56.26 | +0.84% | 4,280,736 |
| Jun 27, 2022 | $58.04 | $59.93 | $53.55 | $55.79 | -3.59% | 4,331,289 |
| Jun 21, 2022 | $57.24 | $57.87 | $55.55 | $57.87 | +5.47% | 4,970,510 |
| Jun 13, 2022 | $59.21 | $60.12 | $53.96 | $54.87 | -10.53% | 7,421,484 |
| Jun 6, 2022 | $65.30 | $67.31 | $61.31 | $61.33 | -4.10% | 5,273,261 |
| May 31, 2022 | $64.55 | $66.66 | $63.52 | $63.95 | -0.02% | 4,316,077 |
| May 23, 2022 | $62.02 | $64.04 | $59.96 | $63.96 | +4.05% | 4,849,074 |
| May 16, 2022 | $60.26 | $64.19 | $59.12 | $61.47 | +1.50% | 6,230,852 |
| May 9, 2022 | $58.61 | $60.92 | $55.19 | $60.56 | +1.29% | 7,723,051 |
| May 2, 2022 | $59.85 | $62.87 | $57.53 | $59.79 | -0.80% | 6,357,818 |
| Apr 25, 2022 | $61.10 | $63.01 | $59.35 | $60.27 | -1.94% | 6,246,081 |
| Apr 18, 2022 | $60.76 | $66.81 | $60.33 | $61.46 | +1.20% | 5,548,413 |
| Apr 11, 2022 | $60.86 | $62.87 | $60.43 | $60.73 | -0.88% | 4,029,222 |
| Apr 4, 2022 | $64.42 | $65.09 | $60.27 | $61.27 | -4.76% | 6,702,366 |
| Mar 28, 2022 | $63.67 | $67.55 | $62.93 | $64.33 | +1.21% | 7,179,004 |
| Mar 21, 2022 | $62.89 | $64.48 | $61.91 | $63.56 | +1.07% | 7,410,807 |
| Mar 14, 2022 | $58.68 | $62.99 | $56.93 | $62.89 | +8.24% | 10,778,429 |
| Mar 7, 2022 | $61.82 | $62.25 | $54.60 | $58.10 | -6.97% | 14,912,423 |
| Feb 28, 2022 | $74.25 | $75.56 | $61.82 | $62.45 | -17.98% | 14,706,383 |
| Feb 22, 2022 | $76.68 | $77.20 | $70.78 | $76.14 | -1.65% | 8,044,662 |
| Feb 14, 2022 | $75.37 | $80.28 | $74.58 | $77.42 | +2.26% | 6,542,680 |
| Feb 7, 2022 | $80.17 | $83.47 | $75.26 | $75.71 | -4.86% | 7,859,350 |
| Jan 31, 2022 | $77.42 | $83.68 | $76.98 | $79.58 | +2.45% | 6,944,632 |
| Jan 24, 2022 | $77.11 | $83.15 | $74.26 | $77.68 | -0.78% | 8,028,311 |
| Jan 18, 2022 | $88.50 | $89.53 | $77.98 | $78.29 | -12.06% | 5,812,457 |
| Jan 10, 2022 | $84.93 | $90.15 | $83.41 | $89.03 | +4.06% | 5,698,534 |
| Jan 3, 2022 | $81.63 | $87.46 | $80.87 | $85.56 | +5.71% | 5,803,050 |
| Dec 27, 2021 | $79.39 | $81.21 | $78.70 | $80.94 | +1.81% | 2,939,806 |
| Dec 20, 2021 | $75.66 | $79.86 | $74.53 | $79.50 | +2.86% | 3,615,786 |
| Dec 13, 2021 | $79.13 | $80.44 | $75.62 | $77.29 | -3.19% | 5,726,728 |
| Dec 6, 2021 | $77.62 | $82.46 | $76.52 | $79.84 | +3.61% | 6,271,314 |
| Nov 29, 2021 | $80.74 | $81.31 | $74.84 | $77.06 | -4.13% | 8,074,206 |
| Nov 22, 2021 | $85.18 | $85.36 | $78.66 | $80.38 | -6.26% | 5,015,085 |
| Nov 15, 2021 | $87.17 | $89.98 | $85.66 | $85.75 | -0.79% | 11,089,608 |
| Nov 8, 2021 | $83.21 | $87.30 | $82.73 | $86.43 | +3.87% | 6,498,448 |
| Nov 1, 2021 | $82.03 | $85.33 | $81.24 | $83.21 | +2.35% | 5,554,684 |
| Oct 25, 2021 | $80.43 | $82.00 | $78.31 | $81.30 | +1.32% | 6,304,249 |
| Oct 18, 2021 | $85.36 | $85.37 | $78.85 | $80.24 | -6.83% | 9,036,672 |
| Oct 11, 2021 | $81.17 | $87.09 | $81.00 | $86.12 | +3.77% | 5,170,079 |
| Oct 4, 2021 | $77.03 | $84.20 | $76.24 | $82.99 | +8.14% | 5,709,604 |
| Sep 27, 2021 | $77.15 | $78.98 | $74.53 | $76.74 | -0.56% | 4,661,313 |
| Sep 20, 2021 | $73.70 | $78.53 | $72.65 | $77.17 | +1.49% | 4,758,248 |
| Sep 13, 2021 | $79.76 | $80.64 | $75.02 | $76.04 | -3.90% | 5,912,165 |
| Sep 7, 2021 | $80.00 | $82.00 | $77.62 | $79.13 | -1.57% | 5,102,346 |
| Aug 30, 2021 | $80.27 | $81.16 | $77.85 | $80.39 | +0.50% | 5,357,044 |
| Aug 23, 2021 | $78.38 | $81.18 | $77.83 | $79.99 | +3.00% | 4,207,092 |
| Aug 16, 2021 | $85.11 | $85.69 | $76.10 | $77.66 | -9.63% | 9,344,159 |
| Aug 9, 2021 | $82.96 | $87.18 | $82.84 | $85.94 | +2.73% | 5,943,670 |
| Aug 2, 2021 | $84.58 | $86.61 | $81.60 | $83.66 | -0.20% | 7,239,080 |
| Jul 26, 2021 | $81.01 | $84.93 | $80.38 | $83.83 | +3.58% | 6,887,727 |
| Jul 19, 2021 | $82.91 | $87.94 | $78.93 | $80.93 | -4.80% | 11,458,898 |
| Jul 12, 2021 | $90.01 | $90.88 | $84.96 | $85.01 | -6.23% | 5,454,725 |
| Jul 6, 2021 | $92.51 | $92.61 | $87.10 | $90.66 | -2.87% | 4,388,294 |
| Jun 28, 2021 | $94.58 | $95.00 | $92.16 | $93.34 | -1.09% | 4,095,548 |
| Jun 21, 2021 | $89.98 | $97.36 | $89.68 | $94.37 | +6.05% | 6,616,164 |
| Jun 14, 2021 | $98.05 | $98.13 | $88.74 | $88.99 | -9.49% | 6,446,184 |
| Jun 7, 2021 | $103.97 | $104.28 | $97.80 | $98.32 | -5.22% | 7,265,012 |
| Jun 1, 2021 | $100.66 | $103.81 | $99.88 | $103.74 | +3.13% | 5,057,400 |
| May 24, 2021 | $98.14 | $100.79 | $95.01 | $100.59 | +3.24% | 5,167,421 |
| May 17, 2021 | $96.21 | $97.99 | $93.83 | $97.43 | +0.86% | 6,900,433 |
| May 10, 2021 | $99.00 | $99.04 | $91.79 | $96.60 | -1.94% | 6,889,416 |
| May 3, 2021 | $95.34 | $98.79 | $91.12 | $98.51 | +4.33% | 6,348,240 |
| Apr 26, 2021 | $97.92 | $99.72 | $93.61 | $94.42 | -3.34% | 9,352,345 |
| Apr 19, 2021 | $95.65 | $98.26 | $90.78 | $97.68 | +2.23% | 7,777,381 |
| Apr 12, 2021 | $89.51 | $97.18 | $88.68 | $95.55 | +6.76% | 9,900,607 |
| Apr 5, 2021 | $90.22 | $91.22 | $87.74 | $89.50 | -0.08% | 4,055,861 |
| Mar 29, 2021 | $86.70 | $90.23 | $85.70 | $89.57 | +3.01% | 6,329,760 |
| Mar 22, 2021 | $91.94 | $92.47 | $83.95 | $86.95 | -5.29% | 7,944,243 |
| Mar 15, 2021 | $93.00 | $95.38 | $90.48 | $91.81 | -1.19% | 6,273,244 |
| Mar 8, 2021 | $88.50 | $93.50 | $87.58 | $92.92 | +5.83% | 6,559,814 |
| Mar 1, 2021 | $85.63 | $89.88 | $82.43 | $87.80 | +4.28% | 11,027,518 |
| Feb 22, 2021 | $82.60 | $87.76 | $81.25 | $84.20 | +1.12% | 12,003,508 |
| Feb 16, 2021 | $80.31 | $84.38 | $74.98 | $83.27 | +6.89% | 9,026,655 |
| Feb 8, 2021 | $76.93 | $77.94 | $75.97 | $77.90 | +1.87% | 4,158,810 |
| Feb 1, 2021 | $71.30 | $77.41 | $70.85 | $76.47 | +8.85% | 6,981,383 |
| Jan 25, 2021 | $76.06 | $76.52 | $69.28 | $70.25 | -7.57% | 7,562,812 |
| Jan 19, 2021 | $73.28 | $77.59 | $72.17 | $76.00 | +4.25% | 4,215,151 |
| Jan 11, 2021 | $74.49 | $76.75 | $72.35 | $72.90 | -3.89% | 6,686,347 |
| Jan 4, 2021 | $71.62 | $77.06 | $68.30 | $75.85 | +7.13% | 11,811,615 |
| Dec 28, 2020 | $72.50 | $75.65 | $70.69 | $70.80 | +0.24% | 7,250,365 |
| Dec 21, 2020 | $62.69 | $74.60 | $62.02 | $70.63 | +10.74% | 10,108,388 |
| Dec 14, 2020 | $62.18 | $65.25 | $61.94 | $63.78 | +3.86% | 3,150,773 |
| Dec 7, 2020 | $63.31 | $64.61 | $61.34 | $61.41 | -3.31% | 4,578,303 |
| Nov 30, 2020 | $61.93 | $63.67 | $60.64 | $63.51 | +2.85% | 4,387,472 |
| Nov 23, 2020 | $60.66 | $63.58 | $60.49 | $61.75 | +3.28% | 2,279,457 |
| Nov 16, 2020 | $60.42 | $62.41 | $59.64 | $59.79 | +0.37% | 7,316,858 |
| Nov 9, 2020 | $59.68 | $61.29 | $57.87 | $59.57 | +3.74% | 5,371,225 |
| Nov 2, 2020 | $52.00 | $58.57 | $51.11 | $57.42 | +12.35% | 6,494,734 |
| Oct 26, 2020 | $54.08 | $54.32 | $49.24 | $51.11 | -6.68% | 4,233,086 |
| Oct 19, 2020 | $53.64 | $56.66 | $53.05 | $54.77 | +2.53% | 5,330,677 |
| Oct 12, 2020 | $53.43 | $53.54 | $50.64 | $53.42 | +0.83% | 3,401,216 |
| Oct 5, 2020 | $48.20 | $53.39 | $48.20 | $52.98 | +11.21% | 4,599,264 |
| Sep 28, 2020 | $45.55 | $47.83 | $45.26 | $47.64 | +6.94% | 4,866,362 |
| Sep 21, 2020 | $45.02 | $45.11 | $43.08 | $44.55 | -3.36% | 5,574,760 |
| Sep 14, 2020 | $48.56 | $49.39 | $46.07 | $46.10 | -4.22% | 3,849,825 |
| Sep 8, 2020 | $47.94 | $49.12 | $47.17 | $48.13 | -1.27% | 2,407,199 |
| Aug 31, 2020 | $52.01 | $52.05 | $47.86 | $48.75 | -3.79% | 4,603,969 |
| Aug 24, 2020 | $51.23 | $51.91 | $50.05 | $50.67 | +0.02% | 2,721,885 |
| Aug 17, 2020 | $52.66 | $53.17 | $50.37 | $50.66 | -3.56% | 5,558,565 |
| Aug 10, 2020 | $49.64 | $53.89 | $49.27 | $52.53 | +6.86% | 6,456,938 |
| Aug 3, 2020 | $46.18 | $49.36 | $46.18 | $49.16 | +6.48% | 3,370,210 |
| Jul 27, 2020 | $47.66 | $48.69 | $45.84 | $46.17 | -3.31% | 3,380,613 |
| Jul 20, 2020 | $47.67 | $48.98 | $47.34 | $47.75 | +0.17% | 3,042,523 |
| Jul 13, 2020 | $45.96 | $47.89 | $45.53 | $47.67 | +3.97% | 3,790,050 |
| Jul 6, 2020 | $45.40 | $45.90 | $44.33 | $45.85 | +2.44% | 3,548,865 |
| Jun 29, 2020 | $43.30 | $45.53 | $42.73 | $44.76 | +4.53% | 2,615,154 |
| Jun 22, 2020 | $44.39 | $44.87 | $42.37 | $42.82 | -2.77% | 4,901,014 |
| Jun 15, 2020 | $42.86 | $45.75 | $42.41 | $44.04 | -0.27% | 4,646,599 |
| Jun 8, 2020 | $47.44 | $48.34 | $42.95 | $44.16 | -5.68% | 5,648,046 |
| Jun 1, 2020 | $42.46 | $47.59 | $42.28 | $46.82 | +11.00% | 5,775,861 |
| May 26, 2020 | $40.80 | $43.21 | $40.58 | $42.18 | +6.78% | 4,383,245 |
| May 18, 2020 | $38.69 | $40.30 | $38.25 | $39.50 | +7.57% | 6,533,836 |
| May 11, 2020 | $39.04 | $39.45 | $34.82 | $36.72 | -7.48% | 3,522,583 |
| May 4, 2020 | $36.40 | $39.84 | $36.02 | $39.69 | +7.18% | 5,357,093 |
| Apr 27, 2020 | $35.83 | $40.98 | $35.32 | $37.03 | +5.23% | 6,856,463 |
| Apr 20, 2020 | $35.26 | $36.38 | $34.36 | $35.19 | -2.92% | 4,636,369 |
| Apr 13, 2020 | $36.81 | $38.38 | $33.31 | $36.25 | -1.23% | 6,057,338 |
| Apr 6, 2020 | $30.87 | $36.90 | $30.32 | $36.70 | +25.17% | 5,933,868 |
| Mar 30, 2020 | $31.65 | $33.48 | $28.82 | $29.32 | -8.40% | 6,745,793 |
| Mar 23, 2020 | $25.57 | $32.79 | $24.09 | $32.01 | +23.78% | 10,389,755 |
| Mar 16, 2020 | $34.70 | $35.68 | $22.75 | $25.86 | -31.71% | 11,628,685 |
| Mar 9, 2020 | $42.31 | $43.49 | $35.19 | $37.87 | -15.62% | 10,811,398 |
| Mar 2, 2020 | $45.80 | $47.98 | $44.34 | $44.88 | -2.05% | 7,328,654 |
| Feb 24, 2020 | $49.68 | $50.34 | $44.18 | $45.82 | -11.12% | 8,604,312 |
| Feb 18, 2020 | $50.98 | $53.61 | $50.48 | $51.55 | +0.62% | 4,318,263 |
| Feb 10, 2020 | $50.68 | $52.92 | $50.48 | $51.23 | +0.77% | 2,898,811 |
| Feb 3, 2020 | $50.95 | $52.75 | $50.54 | $50.84 | +0.30% | 3,147,427 |
| Jan 27, 2020 | $51.63 | $52.40 | $50.40 | $50.69 | -4.18% | 3,035,783 |
| Jan 21, 2020 | $54.65 | $54.84 | $52.50 | $52.90 | -3.54% | 2,046,863 |
| Jan 13, 2020 | $53.11 | $54.99 | $52.61 | $54.84 | +3.01% | 4,150,261 |
| Jan 6, 2020 | $53.93 | $54.50 | $53.23 | $53.24 | -1.68% | 2,810,231 |
| Dec 30, 2019 | $55.38 | $55.67 | $53.90 | $54.15 | -2.04% | 1,360,043 |
| Dec 23, 2019 | $56.01 | $56.30 | $55.08 | $55.28 | -1.20% | 948,004 |
| Dec 16, 2019 | $55.36 | $56.70 | $55.11 | $55.95 | +1.95% | 3,235,794 |
| Dec 9, 2019 | $53.52 | $55.72 | $52.94 | $54.88 | +2.35% | 3,391,149 |
| Dec 2, 2019 | $55.42 | $55.81 | $53.22 | $53.62 | -2.54% | 4,444,163 |
| Nov 25, 2019 | $54.17 | $55.72 | $53.87 | $55.02 | +1.93% | 1,612,467 |
| Nov 18, 2019 | $55.59 | $55.99 | $53.55 | $53.98 | -3.12% | 7,081,953 |
| Nov 11, 2019 | $56.09 | $56.33 | $54.61 | $55.72 | -1.47% | 3,823,959 |
| Nov 4, 2019 | $55.07 | $57.09 | $53.89 | $56.55 | +3.29% | 5,243,734 |
| Oct 28, 2019 | $54.50 | $55.08 | $53.35 | $54.75 | +1.00% | 3,354,419 |
| Oct 21, 2019 | $53.98 | $54.47 | $53.23 | $54.21 | +1.44% | 3,613,848 |
| Oct 14, 2019 | $51.63 | $54.15 | $51.53 | $53.44 | +3.05% | 3,184,327 |
| Oct 7, 2019 | $50.15 | $52.14 | $48.97 | $51.86 | +3.16% | 3,229,794 |
| Sep 30, 2019 | $52.52 | $53.73 | $49.49 | $50.27 | -3.88% | 4,800,078 |
| Sep 23, 2019 | $52.07 | $53.66 | $51.74 | $52.30 | -0.95% | 2,989,968 |
| Sep 16, 2019 | $52.85 | $54.10 | $52.70 | $52.80 | -2.08% | 3,921,711 |
| Sep 9, 2019 | $52.16 | $54.65 | $51.87 | $53.92 | +4.09% | 5,043,027 |
| Sep 3, 2019 | $49.55 | $52.12 | $48.80 | $51.80 | +3.37% | 4,106,651 |
| Aug 26, 2019 | $47.52 | $50.39 | $47.33 | $50.11 | +6.66% | 3,676,267 |
| Aug 19, 2019 | $48.28 | $49.04 | $46.83 | $46.98 | -1.39% | 3,182,078 |
| Aug 12, 2019 | $49.54 | $50.55 | $46.56 | $47.64 | -4.28% | 6,233,743 |
| Aug 5, 2019 | $47.54 | $50.79 | $46.70 | $49.77 | +2.79% | 7,485,663 |
| Jul 29, 2019 | $50.13 | $50.92 | $47.49 | $48.42 | -3.53% | 4,616,112 |
| Jul 22, 2019 | $48.42 | $50.82 | $47.98 | $50.19 | +4.15% | 4,351,535 |
| Jul 15, 2019 | $47.78 | $48.78 | $47.00 | $48.19 | +1.03% | 5,120,491 |
| Jul 8, 2019 | $48.18 | $48.50 | $46.27 | $47.70 | -1.06% | 4,430,031 |
| Jul 1, 2019 | $50.61 | $50.65 | $47.69 | $48.21 | -3.00% | 3,119,672 |
| Jun 24, 2019 | $48.75 | $50.05 | $48.40 | $49.70 | +1.91% | 3,389,148 |
| Jun 17, 2019 | $45.97 | $49.21 | $45.53 | $48.77 | +6.00% | 4,838,690 |
| Jun 10, 2019 | $45.17 | $46.44 | $45.16 | $46.01 | +2.88% | 3,965,722 |
| Jun 3, 2019 | $42.93 | $45.09 | $42.51 | $44.72 | +4.15% | 6,077,662 |
| May 28, 2019 | $44.50 | $44.99 | $42.57 | $42.94 | -2.59% | 5,209,998 |
| May 20, 2019 | $43.92 | $44.73 | $42.78 | $44.08 | -0.99% | 7,225,201 |
| May 13, 2019 | $46.15 | $46.34 | $43.97 | $44.52 | -5.92% | 7,992,767 |
| May 6, 2019 | $53.26 | $54.38 | $46.22 | $47.32 | -13.62% | 11,510,313 |
| Apr 29, 2019 | $54.88 | $56.15 | $53.85 | $54.78 | -0.20% | 6,031,942 |
| Apr 22, 2019 | $56.56 | $56.92 | $54.14 | $54.89 | -3.09% | 6,333,753 |
| Apr 15, 2019 | $53.75 | $56.78 | $53.38 | $56.64 | +4.64% | 4,138,188 |
| Apr 8, 2019 | $52.36 | $54.43 | $52.23 | $54.13 | +3.10% | 4,334,758 |
| Apr 1, 2019 | $49.48 | $52.61 | $49.47 | $52.50 | +7.83% | 5,052,820 |
| Mar 25, 2019 | $47.42 | $49.40 | $47.03 | $48.69 | +2.61% | 7,073,090 |
| Mar 18, 2019 | $48.87 | $50.31 | $47.41 | $47.45 | -2.87% | 7,027,222 |
| Mar 11, 2019 | $50.09 | $50.79 | $48.55 | $48.85 | -2.28% | 5,501,033 |
| Mar 4, 2019 | $52.81 | $52.99 | $49.72 | $49.99 | -4.94% | 4,926,188 |
| Feb 25, 2019 | $54.37 | $54.41 | $52.41 | $52.59 | -3.40% | 5,429,327 |
| Feb 19, 2019 | $51.89 | $55.09 | $51.49 | $54.44 | +4.69% | 5,700,891 |
| Feb 11, 2019 | $50.21 | $52.44 | $49.99 | $52.00 | +4.02% | 3,852,685 |
| Feb 4, 2019 | $52.36 | $53.03 | $49.54 | $49.99 | -4.64% | 3,802,392 |
| Jan 28, 2019 | $51.53 | $53.21 | $51.25 | $52.42 | +0.11% | 3,926,514 |
| Jan 22, 2019 | $50.29 | $52.38 | $49.35 | $52.36 | +2.85% | 4,550,516 |
| Jan 14, 2019 | $49.79 | $51.29 | $49.33 | $50.91 | +1.33% | 7,593,088 |
| Jan 7, 2019 | $45.75 | $51.04 | $45.00 | $50.24 | +10.32% | 5,492,034 |
| Dec 31, 2018 | $45.98 | $46.30 | $44.02 | $45.54 | +0.02% | 4,204,384 |
| Dec 24, 2018 | $44.91 | $46.89 | $42.88 | $45.53 | +0.53% | 5,640,450 |
| Dec 17, 2018 | $45.01 | $46.85 | $44.11 | $45.29 | -0.15% | 6,701,348 |
| Dec 10, 2018 | $45.02 | $46.50 | $43.85 | $45.36 | -0.31% | 5,498,396 |
| Dec 3, 2018 | $51.40 | $51.73 | $45.13 | $45.50 | -8.76% | 5,363,108 |
| Nov 26, 2018 | $50.45 | $51.12 | $47.32 | $49.87 | -0.58% | 6,675,269 |
| Nov 19, 2018 | $49.95 | $50.82 | $48.93 | $50.16 | +0.12% | 3,816,600 |
| Nov 12, 2018 | $49.34 | $50.74 | $48.28 | $50.10 | +1.25% | 6,737,894 |
| Nov 5, 2018 | $50.34 | $52.50 | $48.31 | $49.48 | -1.88% | 8,203,548 |
| Oct 29, 2018 | $49.70 | $51.35 | $47.52 | $50.43 | +4.28% | 8,201,004 |
| Oct 22, 2018 | $47.71 | $49.65 | $45.92 | $48.36 | +1.75% | 10,409,774 |
| Oct 15, 2018 | $47.81 | $49.43 | $45.73 | $47.53 | -0.59% | 6,903,355 |
| Oct 8, 2018 | $50.12 | $51.15 | $46.77 | $47.81 | -5.83% | 9,111,869 |
| Oct 1, 2018 | $57.81 | $57.85 | $50.26 | $50.77 | -3.35% | 9,888,583 |
| Sep 24, 2018 | $55.76 | $55.85 | $52.38 | $52.53 | -6.18% | 6,800,155 |
| Sep 17, 2018 | $54.27 | $56.94 | $52.59 | $55.99 | +3.38% | 6,389,313 |
| Sep 10, 2018 | $52.35 | $54.66 | $51.34 | $54.16 | +3.97% | 6,070,410 |
| Sep 4, 2018 | $53.74 | $53.85 | $51.53 | $52.09 | -3.75% | 4,844,601 |
| Aug 27, 2018 | $53.00 | $56.45 | $53.00 | $54.12 | +2.77% | 7,304,075 |
| Aug 20, 2018 | $54.60 | $55.58 | $52.25 | $52.66 | -3.57% | 5,292,916 |
| Aug 13, 2018 | $52.94 | $54.77 | $52.64 | $54.61 | +2.94% | 6,767,451 |
| Aug 6, 2018 | $59.00 | $59.99 | $52.25 | $53.05 | -10.34% | 9,645,769 |
| Jul 30, 2018 | $60.25 | $61.12 | $57.52 | $59.17 | -1.17% | 5,884,602 |
| Jul 23, 2018 | $58.80 | $60.83 | $55.90 | $59.87 | +1.68% | 8,547,023 |
| Jul 16, 2018 | $59.99 | $61.65 | $58.68 | $58.88 | -1.70% | 5,146,873 |
| Jul 9, 2018 | $59.10 | $61.16 | $58.85 | $59.90 | +1.84% | 4,890,600 |
| Jul 2, 2018 | $57.21 | $59.32 | $56.61 | $58.82 | +1.19% | 3,986,851 |
| Jun 25, 2018 | $62.31 | $62.31 | $58.03 | $58.13 | -7.33% | 6,804,873 |
| Jun 18, 2018 | $64.77 | $65.94 | $61.78 | $62.73 | -3.91% | 6,212,309 |
| Jun 11, 2018 | $66.00 | $66.52 | $64.62 | $65.28 | -1.23% | 4,346,564 |
| Jun 4, 2018 | $64.62 | $66.81 | $64.60 | $66.09 | +2.56% | 4,027,768 |
| May 29, 2018 | $63.50 | $64.89 | $62.95 | $64.44 | +0.12% | 4,201,957 |
| May 21, 2018 | $66.69 | $67.47 | $63.69 | $64.36 | -2.72% | 4,361,782 |
| May 14, 2018 | $64.17 | $66.52 | $64.13 | $66.16 | +4.65% | 5,558,402 |
| May 7, 2018 | $60.49 | $64.12 | $59.96 | $63.22 | +4.72% | 6,445,761 |
| Apr 30, 2018 | $59.49 | $60.68 | $58.46 | $60.37 | +2.22% | 5,739,302 |
| Apr 23, 2018 | $58.92 | $59.93 | $58.55 | $59.06 | +0.15% | 4,293,639 |
| Apr 16, 2018 | $60.43 | $61.56 | $58.14 | $58.97 | -1.81% | 5,701,935 |
| Apr 9, 2018 | $58.96 | $61.27 | $58.35 | $60.06 | +2.53% | 6,519,452 |
| Apr 2, 2018 | $56.33 | $59.94 | $53.91 | $58.58 | +3.96% | 8,336,825 |
| Mar 26, 2018 | $53.83 | $56.49 | $53.79 | $56.35 | +5.90% | 4,918,397 |
| Mar 19, 2018 | $55.57 | $58.00 | $53.14 | $53.21 | -4.37% | 7,377,049 |
| Mar 12, 2018 | $53.33 | $56.64 | $53.02 | $55.64 | +4.39% | 6,734,031 |
| Mar 5, 2018 | $52.11 | $53.44 | $51.76 | $53.30 | +1.60% | 6,682,843 |
| Feb 26, 2018 | $56.54 | $57.73 | $52.06 | $52.46 | -7.15% | 7,318,366 |
| Feb 20, 2018 | $53.68 | $56.78 | $53.34 | $56.50 | +4.30% | 4,729,165 |
| Feb 12, 2018 | $53.72 | $55.14 | $53.20 | $54.17 | +1.98% | 5,594,597 |
| Feb 5, 2018 | $53.89 | $55.35 | $50.78 | $53.12 | -2.39% | 9,807,982 |
| Jan 29, 2018 | $58.85 | $59.06 | $54.35 | $54.42 | -7.73% | 6,666,519 |
| Jan 22, 2018 | $58.40 | $59.90 | $57.42 | $58.98 | +1.20% | 5,455,887 |
| Jan 16, 2018 | $58.80 | $59.99 | $57.75 | $58.28 | -2.28% | 6,815,132 |
| Jan 8, 2018 | $59.42 | $59.71 | $56.30 | $59.64 | +0.17% | 7,933,175 |
| Jan 2, 2018 | $56.79 | $59.60 | $56.46 | $59.54 | +5.06% | 3,798,684 |
| Dec 26, 2017 | $57.48 | $57.54 | $56.53 | $56.67 | -1.22% | 2,013,453 |
| Dec 18, 2017 | $56.44 | $58.07 | $56.22 | $57.37 | +2.52% | 3,988,279 |
| Dec 11, 2017 | $56.37 | $56.51 | $55.09 | $55.96 | -0.36% | 3,888,042 |
| Dec 4, 2017 | $56.60 | $56.82 | $54.80 | $56.16 | -0.37% | 3,443,541 |
| Nov 27, 2017 | $54.25 | $56.46 | $53.96 | $56.37 | +4.00% | 4,206,968 |
| Nov 20, 2017 | $53.60 | $54.52 | $53.53 | $54.20 | +1.23% | 2,268,105 |
| Nov 13, 2017 | $52.87 | $53.76 | $52.43 | $53.54 | +0.98% | 4,440,639 |
| Nov 6, 2017 | $55.09 | $55.34 | $51.54 | $53.02 | -3.81% | 7,592,824 |
| Oct 30, 2017 | $54.51 | $55.74 | $54.28 | $55.12 | +1.06% | 4,371,740 |
| Oct 23, 2017 | $55.51 | $55.76 | $54.27 | $54.54 | -1.53% | 4,069,515 |
| Oct 16, 2017 | $53.87 | $55.75 | $52.73 | $55.39 | +1.10% | 8,480,880 |
| Oct 9, 2017 | $54.46 | $55.70 | $53.84 | $54.79 | +1.54% | 5,623,539 |
| Oct 2, 2017 | $53.62 | $54.73 | $53.45 | $53.96 | +1.09% | 4,561,080 |
| Sep 25, 2017 | $53.08 | $53.74 | $52.96 | $53.38 | +0.70% | 6,121,814 |
| Sep 18, 2017 | $52.02 | $53.23 | $51.30 | $53.01 | +2.12% | 5,577,927 |
| Sep 11, 2017 | $49.05 | $51.98 | $48.63 | $51.91 | +6.77% | 9,609,966 |
| Sep 5, 2017 | $49.02 | $49.02 | $47.66 | $48.62 | -1.00% | 4,624,529 |
| Aug 28, 2017 | $46.93 | $49.40 | $45.90 | $49.11 | +2.83% | 7,607,791 |
| Aug 21, 2017 | $46.11 | $48.33 | $46.02 | $47.76 | +3.60% | 5,584,384 |
| Aug 14, 2017 | $46.27 | $47.16 | $45.88 | $46.10 | +1.05% | 8,021,209 |
| Aug 7, 2017 | $47.75 | $48.58 | $45.37 | $45.62 | -4.32% | 9,780,414 |
| Jul 31, 2017 | $47.82 | $47.99 | $46.18 | $47.68 | -0.13% | 7,492,547 |
| Jul 24, 2017 | $47.69 | $48.65 | $47.39 | $47.74 | +0.27% | 5,443,054 |
| Jul 17, 2017 | $48.20 | $48.90 | $47.08 | $47.61 | -1.08% | 6,032,028 |
| Jul 10, 2017 | $46.29 | $48.36 | $46.16 | $48.13 | +4.38% | 7,844,148 |
| Jul 3, 2017 | $46.60 | $47.44 | $45.73 | $46.11 | -0.47% | 4,467,167 |
| Jun 26, 2017 | $45.23 | $46.42 | $44.55 | $46.33 | +2.75% | 10,288,664 |
| Jun 19, 2017 | $43.68 | $45.31 | $43.66 | $45.09 | +3.75% | 9,194,724 |
| Jun 12, 2017 | $45.37 | $46.60 | $43.18 | $43.46 | -4.40% | 7,986,746 |
| Jun 5, 2017 | $46.40 | $46.43 | $45.10 | $45.46 | -1.98% | 5,902,790 |
| May 30, 2017 | $44.67 | $46.53 | $44.16 | $46.38 | +3.09% | 7,331,952 |
| May 22, 2017 | $45.51 | $45.99 | $44.26 | $44.99 | -0.55% | 6,040,351 |
| May 15, 2017 | $45.36 | $46.18 | $43.77 | $45.24 | +0.58% | 8,823,436 |
| May 8, 2017 | $42.45 | $45.75 | $42.20 | $44.98 | +6.36% | 11,120,114 |
| May 1, 2017 | $41.90 | $42.54 | $40.71 | $42.29 | +1.24% | 9,385,218 |
| Apr 24, 2017 | $41.29 | $41.98 | $40.79 | $41.77 | +2.93% | 7,302,922 |
| Apr 17, 2017 | $39.69 | $41.34 | $39.50 | $40.58 | +2.53% | 7,196,947 |
| Apr 10, 2017 | $40.14 | $40.48 | $39.55 | $39.58 | -0.98% | 5,820,686 |
| Apr 3, 2017 | $43.15 | $43.15 | $39.51 | $39.97 | -7.39% | 9,610,226 |
| Mar 27, 2017 | $42.23 | $43.98 | $42.09 | $43.16 | +1.17% | 5,630,904 |
| Mar 20, 2017 | $44.01 | $44.34 | $41.96 | $42.66 | -3.13% | 6,497,906 |
| Mar 13, 2017 | $42.83 | $44.72 | $42.70 | $44.04 | +3.11% | 5,436,853 |
| Mar 6, 2017 | $43.06 | $43.20 | $42.14 | $42.71 | -1.61% | 4,320,337 |
| Feb 27, 2017 | $43.30 | $44.26 | $42.79 | $43.41 | +0.84% | 6,784,462 |
| Feb 21, 2017 | $45.75 | $46.18 | $42.26 | $43.05 | -5.38% | 8,023,256 |
| Feb 13, 2017 | $44.55 | $45.59 | $44.26 | $45.50 | +2.45% | 5,457,208 |
| Feb 6, 2017 | $43.56 | $44.49 | $42.50 | $44.41 | +1.90% | 5,006,840 |
| Jan 30, 2017 | $43.00 | $43.80 | $42.21 | $43.58 | +1.92% | 5,954,743 |
| Jan 23, 2017 | $42.58 | $44.17 | $41.84 | $42.76 | +0.28% | 5,874,567 |
| Jan 17, 2017 | $44.00 | $44.34 | $42.33 | $42.64 | -4.91% | 6,669,178 |
| Jan 9, 2017 | $44.96 | $45.80 | $44.06 | $44.84 | -0.49% | 6,285,050 |
| Jan 3, 2017 | $43.89 | $45.63 | $43.28 | $45.06 | +3.82% | 3,940,976 |
| Dec 27, 2016 | $44.26 | $44.66 | $43.23 | $43.40 | -1.77% | 3,077,167 |
| Dec 19, 2016 | $44.73 | $45.00 | $43.75 | $44.18 | -1.41% | 4,875,760 |
| Dec 12, 2016 | $46.81 | $47.21 | $44.27 | $44.81 | -4.52% | 5,901,865 |
| Dec 5, 2016 | $42.44 | $47.11 | $42.35 | $46.93 | +11.53% | 8,217,607 |
| Nov 28, 2016 | $41.26 | $42.44 | $40.42 | $42.08 | +2.09% | 7,072,551 |
| Nov 21, 2016 | $40.78 | $41.45 | $40.46 | $41.22 | +1.50% | 5,002,165 |
| Nov 14, 2016 | $38.72 | $40.83 | $38.27 | $40.61 | – | 8,277,537 |
Seasonality
MGA 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 | 1.1% | -0.1% | -6.4% | 4.0% | 1.7% | 0.9% | 5.0% | -2.0% | -2.5% | 2.0% | 7.3% | 1.9% |
| Months up | 3 of 10 | 2 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 9 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -4.1% | 24.2% | -11.5% | 14.1% | 2.5% | 1.4% | 4.5% | -3.7% | -2.9% | 0.2% | ||
| 2025 | -5.1% | -7.0% | -6.7% | 2.3% | 5.8% | 6.4% | 6.2% | 13.2% | 3.2% | -0.4% | 3.5% | 9.1% |
| 2024 | -3.8% | -2.2% | -1.2% | -12.3% | -4.5% | -7.3% | 5.9% | -4.2% | -2.4% | -3.8% | 15.6% | -7.4% |
| 2023 | 15.6% | -13.5% | -3.9% | -2.6% | -6.5% | 16.7% | 14.0% | -7.8% | -8.9% | -10.3% | 13.0% | 9.6% |
| 2022 | -0.4% | -7.3% | -13.4% | -6.3% | 8.6% | -15.4% | 16.3% | -9.0% | -17.9% | 17.5% | 11.3% | -8.8% |
| 2021 | -0.8% | 19.9% | 5.1% | 7.2% | 7.0% | -7.9% | -9.5% | -5.4% | -4.7% | 8.1% | -7.0% | 7.6% |
| 2020 | -7.6% | -9.6% | -29.7% | 22.3% | 9.2% | 5.6% | 3.7% | 6.1% | -5.9% | 11.7% | 21.0% | 15.3% |
| 2019 | 16.4% | -0.3% | -7.0% | 14.3% | -22.2% | 15.7% | 1.4% | 0.1% | 6.4% | 0.8% | 3.0% | -0.3% |
| 2018 | 0.8% | -3.8% | 3.2% | 4.7% | 9.1% | -9.3% | 4.6% | -10.4% | -2.9% | -6.3% | 2.0% | -8.9% |
| 2017 | -0.3% | -1.0% | 1.4% | -3.2% | 7.9% | 3.4% | 2.9% | 1.5% | 11.0% | 2.2% | 3.2% | 1.2% |