Affiliated Managers Group, Inc. (MGR) stock
MGRNYSEInvestment AdviceFiscal year ends December 31Also trades as AMG, MGRB, MGRD, MGRE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 15/307% below fair value
$18.70+0.15 (+0.81%)
Close on Oct 30, 2026Market cap $503.03MP/E 0.7Yield 0.21%
Price history
Affiliated Managers share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.70
+0.81% on the day
52-week range
$18.34 – $22.02
-15.1% from the high
Change over 52 weeks
-13.6%
From $21.65 on Oct 30, 2025
Average volume
32,702
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.79 | $18.85 | $18.39 | $18.70 | +0.32% | 159,776 |
| Oct 19, 2026 | $18.56 | $18.89 | $18.34 | $18.64 | +0.54% | 157,655 |
| Oct 12, 2026 | $18.72 | $18.98 | $18.47 | $18.54 | -1.44% | 176,881 |
| Oct 5, 2026 | $19.28 | $19.30 | $18.49 | $18.81 | -1.78% | 153,951 |
| Sep 28, 2026 | $19.59 | $19.84 | $18.87 | $19.15 | -2.59% | 187,494 |
| Sep 21, 2026 | $19.99 | $20.17 | $19.28 | $19.66 | +0.61% | 220,674 |
| Sep 14, 2026 | $19.73 | $19.90 | $19.31 | $19.54 | -1.46% | 165,446 |
| Sep 8, 2026 | $19.65 | $19.99 | $19.55 | $19.83 | +0.92% | 160,209 |
| Aug 31, 2026 | $19.55 | $19.82 | $19.24 | $19.65 | +0.51% | 339,530 |
| Aug 24, 2026 | $19.69 | $19.89 | $19.49 | $19.55 | -0.61% | 113,098 |
| Aug 17, 2026 | $20.00 | $20.19 | $19.59 | $19.67 | -1.65% | 121,664 |
| Aug 10, 2026 | $20.15 | $20.22 | $19.89 | $20.00 | -0.45% | 101,629 |
| Aug 3, 2026 | $20.19 | $20.28 | $20.01 | $20.09 | -0.40% | 67,430 |
| Jul 27, 2026 | $20.29 | $20.33 | $20.08 | $20.17 | +0.10% | 100,123 |
| Jul 20, 2026 | $20.56 | $20.66 | $20.05 | $20.15 | -1.99% | 83,886 |
| Jul 13, 2026 | $20.00 | $20.72 | $20.00 | $20.56 | +2.14% | 189,724 |
| Jul 6, 2026 | $19.79 | $20.15 | $19.79 | $20.13 | +1.26% | 187,367 |
| Jun 29, 2026 | $19.72 | $19.95 | $19.49 | $19.88 | -0.55% | 184,697 |
| Jun 22, 2026 | $20.25 | $20.33 | $19.92 | $19.99 | -1.62% | 154,902 |
| Jun 15, 2026 | $20.01 | $20.33 | $19.98 | $20.32 | +1.80% | 214,158 |
| Jun 8, 2026 | $19.85 | $20.08 | $19.72 | $19.96 | +0.40% | 105,830 |
| Jun 1, 2026 | $20.01 | $20.21 | $19.80 | $19.88 | -0.75% | 183,546 |
| May 26, 2026 | $20.26 | $20.49 | $19.94 | $20.03 | -1.14% | 152,346 |
| May 18, 2026 | $20.51 | $20.58 | $20.25 | $20.26 | -1.22% | 94,181 |
| May 11, 2026 | $20.70 | $20.84 | $20.51 | $20.51 | -0.87% | 70,970 |
| May 4, 2026 | $20.45 | $20.73 | $20.34 | $20.69 | +1.37% | 88,703 |
| Apr 27, 2026 | $20.32 | $20.42 | $20.07 | $20.41 | +0.94% | 92,553 |
| Apr 20, 2026 | $20.44 | $20.47 | $20.16 | $20.22 | -0.69% | 68,639 |
| Apr 13, 2026 | $19.98 | $20.60 | $19.90 | $20.36 | +1.90% | 79,259 |
| Apr 6, 2026 | $19.67 | $20.07 | $19.65 | $19.98 | +1.52% | 87,316 |
| Mar 30, 2026 | $19.89 | $20.03 | $19.46 | $19.68 | -0.15% | 159,543 |
| Mar 23, 2026 | $20.34 | $20.54 | $19.62 | $19.71 | -2.62% | 87,142 |
| Mar 16, 2026 | $20.88 | $21.06 | $20.24 | $20.24 | -2.65% | 95,677 |
| Mar 9, 2026 | $20.70 | $20.87 | $20.41 | $20.79 | +0.36% | 150,939 |
| Mar 2, 2026 | $21.01 | $21.30 | $20.71 | $20.72 | -2.10% | 109,042 |
| Feb 23, 2026 | $21.44 | $21.50 | $21.03 | $21.16 | -1.31% | 113,516 |
| Feb 17, 2026 | $21.41 | $21.64 | $21.35 | $21.44 | +0.14% | 102,700 |
| Feb 9, 2026 | $21.32 | $21.47 | $21.28 | $21.41 | -0.19% | 101,414 |
| Feb 2, 2026 | $21.59 | $21.67 | $21.12 | $21.45 | -0.23% | 92,393 |
| Jan 26, 2026 | $21.70 | $21.77 | $21.41 | $21.50 | -0.78% | 69,764 |
| Jan 20, 2026 | $21.39 | $21.70 | $21.31 | $21.67 | +0.56% | 75,769 |
| Jan 12, 2026 | $21.45 | $21.59 | $21.22 | $21.55 | +0.47% | 119,376 |
| Jan 5, 2026 | $21.25 | $21.51 | $21.14 | $21.45 | +1.27% | 93,024 |
| Dec 29, 2025 | $21.18 | $21.29 | $20.96 | $21.18 | -1.40% | 144,736 |
| Dec 22, 2025 | $21.58 | $21.58 | $21.30 | $21.48 | -0.05% | 105,851 |
| Dec 15, 2025 | $21.39 | $21.60 | $21.27 | $21.49 | +0.89% | 162,895 |
| Dec 8, 2025 | $20.90 | $21.44 | $20.86 | $21.30 | +1.87% | 287,713 |
| Dec 1, 2025 | $21.56 | $21.60 | $20.75 | $20.91 | -3.01% | 144,735 |
| Nov 24, 2025 | $21.25 | $21.56 | $21.25 | $21.56 | +1.51% | 55,396 |
| Nov 17, 2025 | $21.59 | $21.65 | $21.03 | $21.24 | -1.44% | 90,393 |
| Nov 10, 2025 | $21.81 | $22.02 | $21.33 | $21.55 | -0.55% | 99,108 |
| Nov 3, 2025 | $21.64 | $21.76 | $21.35 | $21.67 | +0.70% | 132,390 |
| Oct 27, 2025 | $22.02 | $22.13 | $21.44 | $21.52 | -2.27% | 90,585 |
| Oct 20, 2025 | $21.78 | $22.14 | $21.76 | $22.02 | +1.47% | 85,626 |
| Oct 13, 2025 | $21.53 | $21.88 | $21.36 | $21.70 | +1.17% | 107,214 |
| Oct 6, 2025 | $22.40 | $22.51 | $21.43 | $21.45 | -4.24% | 164,863 |
| Sep 29, 2025 | $22.24 | $22.74 | $22.02 | $22.40 | -0.93% | 116,337 |
| Sep 22, 2025 | $22.73 | $22.79 | $22.45 | $22.61 | -0.53% | 96,259 |
| Sep 15, 2025 | $22.78 | $23.14 | $22.61 | $22.73 | +0.13% | 143,616 |
| Sep 8, 2025 | $22.35 | $22.79 | $22.29 | $22.70 | +2.39% | 99,660 |
| Sep 2, 2025 | $21.45 | $22.19 | $21.45 | $22.17 | +2.92% | 58,166 |
| Aug 25, 2025 | $22.04 | $22.04 | $21.51 | $21.54 | -2.27% | 121,153 |
| Aug 18, 2025 | $21.46 | $22.07 | $21.46 | $22.04 | +2.75% | 146,537 |
| Aug 11, 2025 | $21.10 | $21.56 | $21.09 | $21.45 | +1.90% | 116,676 |
| Aug 4, 2025 | $21.25 | $21.50 | $21.01 | $21.05 | -0.52% | 133,762 |
| Jul 28, 2025 | $21.06 | $21.31 | $20.99 | $21.16 | +0.57% | 120,367 |
| Jul 21, 2025 | $21.18 | $21.28 | $20.89 | $21.04 | -0.47% | 102,175 |
| Jul 14, 2025 | $21.00 | $21.24 | $20.49 | $21.14 | +0.38% | 184,343 |
| Jul 7, 2025 | $20.96 | $21.23 | $20.65 | $21.06 | +0.05% | 191,907 |
| Jun 30, 2025 | $20.60 | $21.08 | $20.33 | $21.05 | +2.98% | 170,632 |
| Jun 23, 2025 | $20.49 | $20.92 | $20.36 | $20.44 | 0.00% | 91,546 |
| Jun 16, 2025 | $20.41 | $20.51 | $20.24 | $20.44 | +0.27% | 109,355 |
| Jun 9, 2025 | $20.50 | $20.74 | $20.36 | $20.39 | -0.66% | 84,954 |
| Jun 2, 2025 | $20.36 | $20.68 | $20.24 | $20.52 | +0.59% | 105,229 |
| May 26, 2025 | $20.15 | $20.58 | $20.14 | $20.40 | +0.54% | 100,915 |
| May 19, 2025 | $20.54 | $20.85 | $20.10 | $20.29 | -1.65% | 103,667 |
| May 12, 2025 | $20.78 | $20.95 | $20.40 | $20.63 | -0.29% | 88,152 |
| May 5, 2025 | $20.55 | $20.93 | $20.38 | $20.69 | -0.05% | 79,963 |
| Apr 28, 2025 | $20.96 | $21.08 | $20.59 | $20.70 | -1.24% | 74,034 |
| Apr 21, 2025 | $20.10 | $20.96 | $19.92 | $20.96 | +4.07% | 109,238 |
| Apr 14, 2025 | $20.50 | $20.50 | $19.92 | $20.14 | +0.05% | 105,060 |
| Apr 7, 2025 | $20.41 | $21.12 | $20.12 | $20.13 | -3.22% | 175,593 |
| Mar 31, 2025 | $21.47 | $21.53 | $20.63 | $20.80 | -3.12% | 219,276 |
| Mar 24, 2025 | $22.15 | $22.22 | $21.34 | $21.47 | -2.72% | 144,136 |
| Mar 17, 2025 | $22.11 | $22.30 | $21.01 | $22.07 | +0.32% | 94,968 |
| Mar 10, 2025 | $21.91 | $22.14 | $21.57 | $22.00 | +0.41% | 96,704 |
| Mar 3, 2025 | $22.76 | $22.90 | $21.77 | $21.91 | -3.48% | 119,142 |
| Feb 24, 2025 | $22.83 | $22.96 | $22.61 | $22.70 | +0.09% | 89,437 |
| Feb 18, 2025 | $23.27 | $23.31 | $22.68 | $22.68 | -2.24% | 65,368 |
| Feb 10, 2025 | $23.25 | $23.34 | $22.82 | $23.20 | +0.13% | 69,238 |
| Feb 3, 2025 | $23.33 | $23.45 | $22.98 | $23.17 | 0.00% | 60,746 |
| Jan 27, 2025 | $23.13 | $23.54 | $23.02 | $23.17 | +0.09% | 92,400 |
| Jan 21, 2025 | $22.88 | $23.26 | $22.82 | $23.15 | +1.35% | 88,011 |
| Jan 13, 2025 | $22.20 | $22.94 | $21.76 | $22.84 | +2.89% | 125,008 |
| Jan 6, 2025 | $22.75 | $22.77 | $22.11 | $22.20 | -2.12% | 98,711 |
| Dec 30, 2024 | $21.79 | $22.83 | $21.75 | $22.68 | +4.18% | 182,723 |
| Dec 23, 2024 | $22.42 | $22.48 | $21.75 | $21.77 | -2.90% | 135,148 |
| Dec 16, 2024 | $22.48 | $22.77 | $22.18 | $22.42 | -0.13% | 214,356 |
| Dec 9, 2024 | $23.48 | $23.59 | $22.42 | $22.45 | -4.39% | 162,748 |
| Dec 2, 2024 | $23.68 | $23.87 | $23.30 | $23.48 | -0.72% | 152,420 |
| Nov 25, 2024 | $23.73 | $23.99 | $23.59 | $23.65 | +0.34% | 167,370 |
| Nov 18, 2024 | $23.84 | $24.15 | $23.57 | $23.57 | -1.63% | 113,217 |
| Nov 11, 2024 | $24.65 | $24.75 | $23.81 | $23.96 | -2.60% | 136,920 |
| Nov 4, 2024 | $24.55 | $24.87 | $24.13 | $24.60 | +0.61% | 62,828 |
| Oct 28, 2024 | $24.86 | $25.00 | $24.44 | $24.45 | -1.65% | 161,678 |
| Oct 21, 2024 | $25.06 | $25.08 | $24.80 | $24.86 | -0.96% | 130,415 |
| Oct 14, 2024 | $24.99 | $25.15 | $24.85 | $25.10 | +0.64% | 87,489 |
| Oct 7, 2024 | $24.78 | $25.04 | $24.53 | $24.94 | +0.56% | 77,727 |
| Sep 30, 2024 | $24.82 | $25.06 | $24.60 | $24.80 | -0.12% | 179,458 |
| Sep 23, 2024 | $24.95 | $25.09 | $24.51 | $24.83 | -0.24% | 95,316 |
| Sep 16, 2024 | $24.84 | $25.16 | $24.69 | $24.89 | +0.57% | 70,418 |
| Sep 9, 2024 | $23.86 | $24.76 | $23.77 | $24.75 | +3.72% | 66,308 |
| Sep 3, 2024 | $23.61 | $23.96 | $23.61 | $23.86 | +0.73% | 67,601 |
| Aug 26, 2024 | $23.60 | $23.90 | $23.54 | $23.69 | +0.38% | 67,684 |
| Aug 19, 2024 | $23.11 | $23.70 | $23.10 | $23.60 | +2.12% | 57,205 |
| Aug 12, 2024 | $22.80 | $23.16 | $22.57 | $23.11 | +1.58% | 51,052 |
| Aug 5, 2024 | $22.24 | $22.86 | $22.16 | $22.75 | +0.24% | 82,417 |
| Jul 29, 2024 | $22.65 | $22.86 | $22.27 | $22.70 | +0.33% | 169,972 |
| Jul 22, 2024 | $22.76 | $22.90 | $22.40 | $22.62 | -0.70% | 61,547 |
| Jul 15, 2024 | $22.88 | $23.13 | $22.62 | $22.78 | -0.96% | 53,502 |
| Jul 8, 2024 | $22.68 | $23.02 | $22.35 | $23.00 | +1.59% | 84,058 |
| Jul 1, 2024 | $22.42 | $22.68 | $22.06 | $22.64 | +1.39% | 62,492 |
| Jun 24, 2024 | $22.47 | $22.95 | $22.16 | $22.33 | -0.93% | 109,065 |
| Jun 17, 2024 | $22.39 | $22.60 | $22.39 | $22.54 | -0.04% | 59,933 |
| Jun 10, 2024 | $22.52 | $22.92 | $22.32 | $22.55 | -0.13% | 102,577 |
| Jun 3, 2024 | $22.54 | $22.73 | $22.34 | $22.58 | +1.16% | 96,765 |
| May 28, 2024 | $22.38 | $22.58 | $22.03 | $22.32 | +0.04% | 48,282 |
| May 20, 2024 | $22.65 | $22.80 | $22.13 | $22.31 | -1.20% | 70,934 |
| May 13, 2024 | $22.64 | $23.00 | $22.50 | $22.58 | -0.18% | 78,709 |
| May 6, 2024 | $22.71 | $23.05 | $22.39 | $22.62 | -0.13% | 83,305 |
| Apr 29, 2024 | $22.44 | $22.71 | $22.05 | $22.65 | +1.14% | 70,244 |
| Apr 22, 2024 | $22.20 | $22.66 | $22.18 | $22.40 | +1.11% | 83,044 |
| Apr 15, 2024 | $22.22 | $22.34 | $21.60 | $22.15 | -0.98% | 114,919 |
| Apr 8, 2024 | $23.69 | $23.89 | $22.34 | $22.37 | -5.41% | 98,893 |
| Apr 1, 2024 | $23.96 | $23.99 | $23.40 | $23.65 | -0.21% | 92,482 |
| Mar 25, 2024 | $24.37 | $24.56 | $23.51 | $23.70 | -2.75% | 77,614 |
| Mar 18, 2024 | $23.61 | $24.64 | $23.35 | $24.37 | +3.26% | 91,182 |
| Mar 11, 2024 | $24.40 | $24.52 | $22.87 | $23.60 | -3.48% | 107,755 |
| Mar 4, 2024 | $23.97 | $24.53 | $23.68 | $24.45 | +2.13% | 74,610 |
| Feb 26, 2024 | $24.14 | $24.30 | $23.66 | $23.94 | -0.83% | 147,009 |
| Feb 20, 2024 | $23.76 | $24.38 | $23.76 | $24.14 | +0.96% | 59,267 |
| Feb 12, 2024 | $24.44 | $24.65 | $23.70 | $23.91 | -2.41% | 160,486 |
| Feb 5, 2024 | $23.66 | $24.56 | $23.58 | $24.50 | +2.30% | 112,739 |
| Jan 29, 2024 | $23.35 | $24.00 | $23.28 | $23.95 | +2.39% | 113,522 |
| Jan 22, 2024 | $22.69 | $23.53 | $22.65 | $23.39 | +3.36% | 109,265 |
| Jan 16, 2024 | $22.31 | $22.65 | $21.88 | $22.63 | +1.43% | 141,475 |
| Jan 8, 2024 | $22.73 | $22.89 | $22.19 | $22.31 | -2.02% | 272,160 |
| Jan 2, 2024 | $22.53 | $22.90 | $22.50 | $22.77 | +1.07% | 77,249 |
| Dec 26, 2023 | $22.70 | $22.81 | $22.36 | $22.53 | -0.18% | 152,965 |
| Dec 18, 2023 | $21.95 | $23.29 | $21.70 | $22.57 | +2.78% | 261,475 |
| Dec 11, 2023 | $21.24 | $22.22 | $20.72 | $21.96 | +3.00% | 242,385 |
| Dec 4, 2023 | $21.52 | $21.84 | $21.19 | $21.32 | -1.52% | 148,548 |
| Nov 27, 2023 | $21.39 | $21.69 | $21.10 | $21.65 | +1.26% | 265,640 |
| Nov 20, 2023 | $21.64 | $21.81 | $21.16 | $21.38 | -1.25% | 70,615 |
| Nov 13, 2023 | $20.90 | $21.90 | $20.82 | $21.65 | +3.00% | 98,265 |
| Nov 6, 2023 | $21.40 | $21.71 | $20.90 | $21.02 | -2.94% | 66,309 |
| Oct 30, 2023 | $19.70 | $21.70 | $19.46 | $21.66 | +9.60% | 102,819 |
| Oct 23, 2023 | $19.51 | $20.06 | $19.50 | $19.76 | +0.25% | 83,128 |
| Oct 16, 2023 | $20.17 | $20.49 | $19.43 | $19.71 | -1.99% | 79,714 |
| Oct 9, 2023 | $20.01 | $20.75 | $20.00 | $20.11 | +0.55% | 71,265 |
| Oct 2, 2023 | $21.26 | $21.26 | $19.75 | $20.00 | -5.62% | 124,119 |
| Sep 25, 2023 | $21.45 | $21.62 | $20.92 | $21.19 | -1.62% | 135,555 |
| Sep 18, 2023 | $21.65 | $22.30 | $21.45 | $21.54 | -0.46% | 79,213 |
| Sep 11, 2023 | $21.59 | $21.76 | $21.45 | $21.64 | +0.23% | 65,981 |
| Sep 5, 2023 | $21.50 | $21.81 | $21.31 | $21.59 | +0.19% | 55,487 |
| Aug 28, 2023 | $21.76 | $22.06 | $21.43 | $21.55 | -0.97% | 84,749 |
| Aug 21, 2023 | $21.31 | $22.05 | $21.16 | $21.76 | +1.97% | 59,707 |
| Aug 14, 2023 | $22.67 | $22.91 | $21.07 | $21.34 | -6.07% | 88,057 |
| Aug 7, 2023 | $22.95 | $23.13 | $22.38 | $22.72 | -0.87% | 60,757 |
| Jul 31, 2023 | $22.82 | $23.35 | $22.51 | $22.92 | +0.44% | 70,374 |
| Jul 24, 2023 | $22.89 | $23.23 | $22.58 | $22.82 | 0.00% | 103,713 |
| Jul 17, 2023 | $22.26 | $22.91 | $22.10 | $22.82 | +2.15% | 98,560 |
| Jul 10, 2023 | $22.00 | $22.65 | $21.93 | $22.34 | +1.09% | 111,005 |
| Jul 3, 2023 | $22.20 | $22.72 | $21.90 | $22.10 | 0.00% | 49,424 |
| Jun 26, 2023 | $22.22 | $22.51 | $21.70 | $22.10 | -0.23% | 101,909 |
| Jun 20, 2023 | $22.43 | $22.51 | $21.99 | $22.15 | -1.69% | 53,757 |
| Jun 12, 2023 | $23.54 | $23.54 | $22.26 | $22.53 | -3.84% | 79,064 |
| Jun 5, 2023 | $23.24 | $23.88 | $22.91 | $23.43 | +0.82% | 81,038 |
| May 30, 2023 | $22.26 | $23.24 | $22.13 | $23.24 | +5.25% | 219,394 |
| May 22, 2023 | $21.39 | $22.18 | $21.00 | $22.08 | +2.70% | 253,059 |
| May 15, 2023 | $23.35 | $23.49 | $21.15 | $21.50 | -9.05% | 150,012 |
| May 8, 2023 | $24.04 | $24.68 | $23.30 | $23.64 | -1.91% | 82,593 |
| May 1, 2023 | $25.29 | $25.35 | $23.73 | $24.10 | -4.89% | 120,677 |
| Apr 24, 2023 | $24.97 | $25.48 | $24.41 | $25.34 | +1.48% | 217,101 |
| Apr 17, 2023 | $24.30 | $25.15 | $24.29 | $24.97 | +2.84% | 141,122 |
| Apr 10, 2023 | $23.19 | $24.28 | $23.18 | $24.28 | +4.70% | 88,409 |
| Apr 3, 2023 | $23.12 | $23.55 | $22.55 | $23.19 | +0.26% | 62,815 |
| Mar 27, 2023 | $21.60 | $23.13 | $21.49 | $23.13 | +8.08% | 106,834 |
| Mar 20, 2023 | $21.97 | $22.50 | $20.86 | $21.40 | -2.28% | 63,352 |
| Mar 13, 2023 | $22.79 | $22.95 | $21.50 | $21.90 | -4.74% | 88,060 |
| Mar 6, 2023 | $23.31 | $23.50 | $22.61 | $22.99 | -1.25% | 73,699 |
| Feb 27, 2023 | $23.68 | $23.73 | $22.85 | $23.28 | -1.15% | 130,514 |
| Feb 21, 2023 | $23.77 | $23.77 | $23.03 | $23.55 | -1.92% | 81,196 |
| Feb 13, 2023 | $24.38 | $24.82 | $23.66 | $24.01 | -1.32% | 102,825 |
| Feb 6, 2023 | $24.65 | $24.76 | $24.21 | $24.33 | -1.97% | 88,310 |
| Jan 30, 2023 | $25.09 | $25.45 | $24.40 | $24.82 | -1.08% | 186,336 |
| Jan 23, 2023 | $24.97 | $25.23 | $24.76 | $25.09 | +0.93% | 141,693 |
| Jan 17, 2023 | $24.08 | $24.95 | $24.00 | $24.86 | +3.24% | 126,752 |
| Jan 9, 2023 | $22.77 | $24.33 | $22.51 | $24.08 | +6.27% | 161,161 |
| Jan 3, 2023 | $21.06 | $22.73 | $20.90 | $22.66 | +9.05% | 87,354 |
| Dec 27, 2022 | $22.59 | $22.77 | $20.65 | $20.78 | -7.97% | 187,964 |
| Dec 19, 2022 | $23.47 | $23.64 | $22.50 | $22.58 | -3.42% | 124,687 |
| Dec 12, 2022 | $22.66 | $23.97 | $22.57 | $23.38 | +3.18% | 205,343 |
| Dec 5, 2022 | $23.33 | $23.70 | $22.57 | $22.66 | -3.78% | 113,501 |
| Nov 28, 2022 | $22.21 | $23.60 | $22.02 | $23.55 | +6.03% | 165,464 |
| Nov 21, 2022 | $22.23 | $22.41 | $22.00 | $22.21 | -0.09% | 96,729 |
| Nov 14, 2022 | $22.38 | $22.73 | $21.79 | $22.23 | -0.67% | 141,046 |
| Nov 7, 2022 | $21.02 | $22.53 | $20.56 | $22.38 | +7.86% | 179,739 |
| Oct 31, 2022 | $20.88 | $21.07 | $19.94 | $20.75 | -0.72% | 247,335 |
| Oct 24, 2022 | $20.69 | $21.36 | $20.60 | $20.90 | +1.46% | 114,437 |
| Oct 17, 2022 | $21.61 | $21.62 | $20.33 | $20.60 | -3.15% | 81,117 |
| Oct 10, 2022 | $22.55 | $22.55 | $21.03 | $21.27 | -5.72% | 96,809 |
| Oct 3, 2022 | $23.26 | $23.57 | $22.35 | $22.56 | -1.66% | 93,142 |
| Sep 26, 2022 | $22.47 | $23.06 | $22.30 | $22.94 | +1.91% | 203,983 |
| Sep 19, 2022 | $23.12 | $23.12 | $22.44 | $22.51 | -2.30% | 145,865 |
| Sep 12, 2022 | $23.32 | $23.53 | $22.88 | $23.04 | -0.73% | 109,685 |
| Sep 6, 2022 | $23.34 | $23.36 | $23.00 | $23.21 | -0.51% | 104,423 |
| Aug 29, 2022 | $24.17 | $24.17 | $23.02 | $23.33 | -3.87% | 250,113 |
| Aug 22, 2022 | $24.54 | $24.62 | $23.63 | $24.27 | -1.42% | 112,021 |
| Aug 15, 2022 | $25.49 | $25.64 | $24.38 | $24.62 | -3.11% | 70,849 |
| Aug 8, 2022 | $25.95 | $26.10 | $25.27 | $25.41 | -2.16% | 61,350 |
| Aug 1, 2022 | $25.14 | $26.29 | $25.14 | $25.97 | +2.65% | 106,999 |
| Jul 25, 2022 | $25.15 | $25.57 | $24.62 | $25.30 | +0.60% | 96,179 |
| Jul 18, 2022 | $23.89 | $25.16 | $23.86 | $25.15 | +5.49% | 68,120 |
| Jul 11, 2022 | $24.07 | $24.30 | $23.65 | $23.84 | -1.81% | 69,927 |
| Jul 5, 2022 | $23.96 | $24.29 | $23.84 | $24.28 | +1.34% | 40,246 |
| Jun 27, 2022 | $24.48 | $24.48 | $23.72 | $23.96 | -1.24% | 47,314 |
| Jun 21, 2022 | $23.48 | $24.60 | $23.48 | $24.26 | +3.32% | 60,490 |
| Jun 13, 2022 | $24.23 | $24.37 | $23.11 | $23.48 | -4.44% | 111,847 |
| Jun 6, 2022 | $25.40 | $25.58 | $24.52 | $24.57 | -3.00% | 87,504 |
| May 31, 2022 | $25.36 | $25.53 | $25.01 | $25.33 | -0.35% | 89,097 |
| May 23, 2022 | $24.58 | $25.42 | $24.47 | $25.42 | +3.21% | 172,683 |
| May 16, 2022 | $23.42 | $24.63 | $23.09 | $24.63 | +4.76% | 179,604 |
| May 9, 2022 | $22.95 | $23.64 | $22.82 | $23.51 | +1.82% | 114,914 |
| May 2, 2022 | $24.18 | $24.52 | $22.83 | $23.09 | -5.33% | 157,179 |
| Apr 25, 2022 | $24.25 | $24.68 | $23.95 | $24.39 | +0.74% | 152,518 |
| Apr 18, 2022 | $24.48 | $24.83 | $24.06 | $24.21 | -1.10% | 161,252 |
| Apr 11, 2022 | $24.69 | $24.88 | $24.34 | $24.48 | -0.97% | 116,574 |
| Apr 4, 2022 | $25.04 | $25.11 | $24.63 | $24.72 | -1.10% | 287,847 |
| Mar 28, 2022 | $24.80 | $25.21 | $24.75 | $24.99 | -0.26% | 337,846 |
| Mar 21, 2022 | $25.41 | $25.49 | $24.94 | $25.06 | -1.42% | 125,660 |
| Mar 14, 2022 | $25.41 | $25.58 | $24.87 | $25.42 | -0.24% | 131,776 |
| Mar 7, 2022 | $25.83 | $25.88 | $25.29 | $25.48 | -1.51% | 79,954 |
| Feb 28, 2022 | $26.22 | $26.56 | $25.64 | $25.87 | -0.98% | 114,580 |
| Feb 22, 2022 | $26.08 | $26.38 | $25.62 | $26.13 | -0.44% | 89,053 |
| Feb 14, 2022 | $25.72 | $26.62 | $25.45 | $26.24 | +1.94% | 114,270 |
| Feb 7, 2022 | $26.24 | $26.35 | $25.53 | $25.74 | -1.98% | 102,445 |
| Jan 31, 2022 | $26.35 | $26.75 | $26.16 | $26.26 | -0.19% | 117,621 |
| Jan 24, 2022 | $26.58 | $26.63 | $25.71 | $26.31 | -1.13% | 125,211 |
| Jan 18, 2022 | $26.58 | $26.75 | $26.42 | $26.61 | -0.49% | 82,005 |
| Jan 10, 2022 | $26.45 | $26.87 | $26.42 | $26.74 | +0.53% | 92,953 |
| Jan 3, 2022 | $26.99 | $26.99 | $26.21 | $26.60 | -1.44% | 81,149 |
| Dec 27, 2021 | $27.18 | $27.25 | $26.73 | $26.99 | -0.66% | 73,489 |
| Dec 20, 2021 | $26.93 | $27.25 | $26.82 | $27.17 | +0.67% | 45,828 |
| Dec 13, 2021 | $26.74 | $27.11 | $26.63 | $26.99 | +1.16% | 86,085 |
| Dec 6, 2021 | $26.72 | $27.01 | $26.60 | $26.68 | -0.15% | 108,209 |
| Nov 29, 2021 | $26.40 | $26.80 | $26.14 | $26.72 | +1.56% | 162,091 |
| Nov 22, 2021 | $26.74 | $26.86 | $26.25 | $26.31 | -1.61% | 100,904 |
| Nov 15, 2021 | $27.12 | $27.13 | $26.64 | $26.74 | -1.15% | 97,489 |
| Nov 8, 2021 | $27.74 | $27.86 | $26.98 | $27.05 | -2.10% | 99,263 |
| Nov 1, 2021 | $27.56 | $27.88 | $27.53 | $27.63 | +0.25% | 99,492 |
| Oct 25, 2021 | $27.35 | $27.74 | $27.28 | $27.56 | +0.86% | 93,166 |
| Oct 18, 2021 | $27.18 | $27.41 | $27.07 | $27.33 | +0.53% | 63,841 |
| Oct 11, 2021 | $26.68 | $27.32 | $26.68 | $27.18 | +2.10% | 133,019 |
| Oct 4, 2021 | $26.90 | $26.90 | $26.44 | $26.62 | -1.22% | 105,034 |
| Sep 27, 2021 | $27.78 | $27.78 | $26.68 | $26.95 | -2.88% | 151,271 |
| Sep 20, 2021 | $27.81 | $27.96 | $27.58 | $27.75 | -0.39% | 51,903 |
| Sep 13, 2021 | $27.81 | $27.95 | $27.62 | $27.86 | +0.22% | 62,630 |
| Sep 7, 2021 | $27.55 | $27.82 | $27.45 | $27.80 | +0.80% | 104,865 |
| Aug 30, 2021 | $27.50 | $27.61 | $27.32 | $27.58 | +0.34% | 214,917 |
| Aug 23, 2021 | $27.65 | $27.70 | $27.35 | $27.49 | -0.59% | 87,824 |
| Aug 16, 2021 | $27.81 | $27.86 | $27.34 | $27.65 | -0.72% | 84,676 |
| Aug 9, 2021 | $28.04 | $28.04 | $27.35 | $27.85 | -0.54% | 52,564 |
| Aug 2, 2021 | $28.02 | $28.10 | $27.87 | $28.00 | -0.07% | 68,758 |
| Jul 26, 2021 | $28.23 | $28.28 | $27.87 | $28.02 | -0.28% | 58,061 |
| Jul 19, 2021 | $28.29 | $28.40 | $28.00 | $28.10 | -0.96% | 62,007 |
| Jul 12, 2021 | $28.34 | $28.52 | $28.26 | $28.37 | +0.07% | 76,909 |
| Jul 6, 2021 | $28.06 | $28.45 | $27.92 | $28.35 | +1.07% | 57,886 |
| Jun 28, 2021 | $27.89 | $28.12 | $27.77 | $28.05 | -0.74% | 107,707 |
| Jun 21, 2021 | $28.10 | $28.28 | $28.02 | $28.26 | +0.89% | 74,752 |
| Jun 14, 2021 | $27.85 | $28.24 | $27.85 | $28.01 | +0.65% | 117,557 |
| Jun 7, 2021 | $27.84 | $27.89 | $27.56 | $27.83 | +0.11% | 74,168 |
| Jun 1, 2021 | $27.69 | $27.90 | $27.61 | $27.80 | +0.69% | 75,038 |
| May 24, 2021 | $27.74 | $27.79 | $27.51 | $27.61 | 0.00% | 83,701 |
| May 17, 2021 | $27.30 | $27.79 | $27.16 | $27.61 | +1.25% | 115,651 |
| May 10, 2021 | $27.77 | $27.90 | $27.08 | $27.27 | -1.80% | 112,883 |
| May 3, 2021 | $27.66 | $28.00 | $27.61 | $27.77 | +0.69% | 77,030 |
| Apr 26, 2021 | $27.88 | $27.98 | $27.58 | $27.58 | -0.86% | 113,822 |
| Apr 19, 2021 | $28.04 | $28.06 | $27.68 | $27.82 | -0.57% | 70,644 |
| Apr 12, 2021 | $27.98 | $28.15 | $27.92 | $27.98 | -0.50% | 86,398 |
| Apr 5, 2021 | $27.67 | $28.12 | $27.60 | $28.12 | +1.37% | 87,701 |
| Mar 29, 2021 | $27.39 | $27.75 | $27.14 | $27.74 | +1.39% | 90,278 |
| Mar 22, 2021 | $27.43 | $27.82 | $27.25 | $27.36 | +0.04% | 105,882 |
| Mar 15, 2021 | $27.42 | $27.75 | $27.16 | $27.35 | -0.26% | 82,335 |
| Mar 8, 2021 | $27.05 | $27.49 | $26.94 | $27.42 | +1.26% | 78,307 |
| Mar 1, 2021 | $26.78 | $27.08 | $26.67 | $27.08 | +1.54% | 95,848 |
| Feb 22, 2021 | $26.77 | $26.77 | $26.27 | $26.67 | -0.37% | 131,882 |
| Feb 16, 2021 | $26.86 | $26.90 | $26.52 | $26.77 | -0.15% | 86,433 |
| Feb 8, 2021 | $27.23 | $27.23 | $26.69 | $26.81 | -1.18% | 93,039 |
| Feb 1, 2021 | $27.28 | $27.41 | $26.94 | $27.13 | -0.44% | 96,163 |
| Jan 25, 2021 | $27.38 | $27.52 | $26.95 | $27.25 | -0.29% | 97,150 |
| Jan 19, 2021 | $27.46 | $27.60 | $27.15 | $27.33 | +0.07% | 87,351 |
| Jan 11, 2021 | $26.91 | $27.55 | $26.46 | $27.31 | +1.34% | 120,877 |
| Jan 4, 2021 | $27.80 | $27.80 | $26.72 | $26.95 | -2.88% | 91,075 |
| Dec 28, 2020 | $27.75 | $27.80 | $27.66 | $27.75 | -0.82% | 150,510 |
| Dec 21, 2020 | $27.98 | $28.09 | $27.80 | $27.98 | -0.11% | 109,780 |
| Dec 14, 2020 | $27.80 | $28.04 | $27.80 | $28.01 | +0.76% | 126,936 |
| Dec 7, 2020 | $27.67 | $27.84 | $27.61 | $27.80 | +0.18% | 100,642 |
| Nov 30, 2020 | $27.76 | $27.81 | $27.39 | $27.75 | +0.04% | 92,647 |
| Nov 23, 2020 | $27.81 | $27.83 | $27.54 | $27.74 | -0.11% | 43,174 |
| Nov 16, 2020 | $27.78 | $27.83 | $27.50 | $27.77 | +0.80% | 108,158 |
| Nov 9, 2020 | $27.28 | $27.76 | $27.13 | $27.55 | +1.92% | 98,306 |
| Nov 2, 2020 | $27.02 | $27.55 | $26.68 | $27.03 | +0.82% | 102,935 |
| Oct 26, 2020 | $27.49 | $27.49 | $26.53 | $26.81 | -2.15% | 81,920 |
| Oct 19, 2020 | $27.51 | $27.54 | $26.81 | $27.40 | +0.29% | 73,662 |
| Oct 12, 2020 | $27.63 | $27.63 | $27.11 | $27.32 | -0.83% | 58,903 |
| Oct 5, 2020 | $27.55 | $27.66 | $27.28 | $27.55 | +0.44% | 82,678 |
| Sep 28, 2020 | $27.33 | $27.58 | $27.11 | $27.43 | -0.25% | 156,465 |
| Sep 21, 2020 | $27.65 | $27.84 | $26.94 | $27.50 | -0.54% | 170,362 |
| Sep 14, 2020 | $28.01 | $28.25 | $27.49 | $27.65 | -1.25% | 148,840 |
| Sep 8, 2020 | $27.00 | $28.03 | $26.85 | $28.00 | +3.59% | 88,375 |
| Aug 31, 2020 | $28.04 | $28.04 | $26.80 | $27.03 | -2.94% | 136,016 |
| Aug 24, 2020 | $28.11 | $28.30 | $27.73 | $27.85 | -0.39% | 96,471 |
| Aug 17, 2020 | $28.15 | $28.43 | $27.76 | $27.96 | -0.57% | 112,845 |
| Aug 10, 2020 | $27.52 | $28.47 | $27.27 | $28.12 | +1.92% | 92,385 |
| Aug 3, 2020 | $27.77 | $27.77 | $27.20 | $27.59 | -0.83% | 66,212 |
| Jul 27, 2020 | $27.17 | $27.82 | $26.82 | $27.82 | +2.29% | 76,611 |
| Jul 20, 2020 | $27.46 | $27.74 | $26.75 | $27.20 | -0.99% | 101,160 |
| Jul 13, 2020 | $27.14 | $27.47 | $26.82 | $27.47 | +1.25% | 112,031 |
| Jul 6, 2020 | $26.74 | $27.13 | $26.57 | $27.13 | +1.46% | 72,501 |
| Jun 29, 2020 | $26.74 | $27.40 | $26.53 | $26.74 | 0.00% | 388,457 |
| Jun 22, 2020 | $26.70 | $27.07 | $26.57 | $26.74 | +0.83% | 166,437 |
| Jun 15, 2020 | $25.58 | $26.95 | $25.30 | $26.52 | +3.31% | 146,850 |
| Jun 8, 2020 | $26.76 | $27.00 | $25.50 | $25.67 | -4.39% | 118,267 |
| Jun 1, 2020 | $26.83 | $27.22 | $26.21 | $26.85 | -0.37% | 132,249 |
| May 26, 2020 | $26.02 | $27.52 | $25.50 | $26.95 | +4.05% | 153,154 |
| May 18, 2020 | $25.33 | $26.08 | $25.07 | $25.90 | +2.86% | 107,240 |
| May 11, 2020 | $25.24 | $25.85 | $24.52 | $25.18 | +0.08% | 111,881 |
| May 4, 2020 | $24.97 | $25.59 | $24.96 | $25.16 | +0.08% | 139,572 |
| Apr 27, 2020 | $24.99 | $25.44 | $24.90 | $25.14 | +0.88% | 156,218 |
| Apr 20, 2020 | $24.96 | $25.24 | $23.62 | $24.92 | -0.16% | 126,772 |
| Apr 13, 2020 | $24.63 | $25.50 | $23.21 | $24.96 | +1.46% | 195,842 |
| Apr 6, 2020 | $21.67 | $25.00 | $21.50 | $24.60 | +15.06% | 122,171 |
| Mar 30, 2020 | $23.91 | $24.49 | $20.92 | $21.38 | -12.59% | 148,101 |
| Mar 23, 2020 | $20.03 | $24.92 | $17.50 | $24.46 | +20.91% | 195,821 |
| Mar 16, 2020 | $21.79 | $23.47 | $14.68 | $20.23 | -14.82% | 305,116 |
| Mar 9, 2020 | $25.83 | $26.53 | $19.88 | $23.75 | -11.38% | 279,579 |
| Mar 2, 2020 | $26.12 | $26.99 | $25.98 | $26.80 | +3.63% | 233,012 |
| Feb 24, 2020 | $27.31 | $27.57 | $25.86 | $25.86 | -5.86% | 156,564 |
| Feb 18, 2020 | $27.95 | $27.95 | $27.45 | $27.47 | -1.58% | 161,729 |
| Feb 10, 2020 | $27.83 | $28.05 | $27.80 | $27.91 | +0.04% | 147,407 |
| Feb 3, 2020 | $27.39 | $27.90 | $27.38 | $27.90 | +1.86% | 90,442 |
| Jan 27, 2020 | $27.24 | $27.45 | $26.95 | $27.39 | +0.92% | 103,712 |
| Jan 21, 2020 | $27.45 | $27.49 | $27.12 | $27.14 | -1.06% | 109,129 |
| Jan 13, 2020 | $27.45 | $27.49 | $27.17 | $27.43 | -0.07% | 139,979 |
| Jan 6, 2020 | $27.39 | $27.45 | $27.14 | $27.45 | +0.51% | 72,111 |
| Dec 30, 2019 | $27.27 | $27.39 | $27.03 | $27.31 | +0.22% | 111,096 |
| Dec 23, 2019 | $27.29 | $27.48 | $27.10 | $27.25 | +0.26% | 77,786 |
| Dec 16, 2019 | $26.54 | $27.30 | $26.48 | $27.18 | +2.41% | 142,383 |
| Dec 9, 2019 | $26.27 | $26.54 | $26.15 | $26.54 | +1.10% | 135,618 |
| Dec 2, 2019 | $26.46 | $26.46 | $26.10 | $26.25 | -0.11% | 108,965 |
| Nov 25, 2019 | $26.37 | $26.46 | $26.28 | $26.28 | -0.30% | 99,151 |
| Nov 18, 2019 | $26.46 | $26.67 | $26.30 | $26.36 | -0.57% | 376,329 |
| Nov 11, 2019 | $26.57 | $26.89 | $26.47 | $26.51 | -0.15% | 188,587 |
| Nov 4, 2019 | $26.49 | $26.66 | $26.30 | $26.55 | +0.26% | 130,517 |
| Oct 28, 2019 | $26.85 | $26.85 | $26.40 | $26.48 | -1.19% | 192,786 |
| Oct 21, 2019 | $26.49 | $26.80 | $26.40 | $26.80 | +1.28% | 186,778 |
| Oct 14, 2019 | $26.47 | $26.63 | $26.35 | $26.46 | +0.23% | 215,045 |
| Oct 7, 2019 | $26.23 | $26.49 | $26.12 | $26.40 | +0.76% | 784,744 |
| Sep 30, 2019 | $26.31 | $26.32 | $25.98 | $26.20 | -0.42% | 827,295 |
| Sep 23, 2019 | $26.67 | $26.86 | $26.20 | $26.31 | -1.09% | 241,403 |
| Sep 16, 2019 | $26.33 | $26.84 | $26.05 | $26.60 | +1.64% | 196,087 |
| Sep 9, 2019 | $26.79 | $26.79 | $26.17 | $26.17 | -1.87% | 156,566 |
| Sep 3, 2019 | $26.78 | $26.95 | $26.66 | $26.67 | -0.56% | 178,861 |
| Aug 26, 2019 | $26.64 | $26.85 | $26.57 | $26.82 | +0.90% | 211,971 |
| Aug 19, 2019 | $26.49 | $26.59 | $26.21 | $26.58 | +0.68% | 113,193 |
| Aug 12, 2019 | $26.05 | $26.40 | $26.01 | $26.40 | +1.54% | 240,551 |
| Aug 5, 2019 | $26.00 | $26.06 | $25.77 | $26.00 | -0.31% | 155,725 |
| Jul 29, 2019 | $26.23 | $26.50 | $26.04 | $26.08 | -0.57% | 237,688 |
| Jul 22, 2019 | $26.20 | $26.37 | $26.01 | $26.23 | +0.15% | 166,127 |
| Jul 15, 2019 | $25.85 | $26.24 | $25.63 | $26.19 | +1.35% | 196,840 |
| Jul 8, 2019 | $25.65 | $25.86 | $25.54 | $25.84 | +0.90% | 103,924 |
| Jul 1, 2019 | $25.65 | $25.68 | $25.50 | $25.61 | -0.19% | 114,380 |
| Jun 24, 2019 | $25.75 | $25.85 | $25.46 | $25.66 | -0.31% | 338,136 |
| Jun 17, 2019 | $25.40 | $25.81 | $25.34 | $25.74 | +1.41% | 352,325 |
| Jun 10, 2019 | $25.59 | $25.59 | $25.25 | $25.38 | -0.61% | 302,939 |
| Jun 3, 2019 | $25.65 | $25.66 | $25.41 | $25.54 | -0.43% | 152,091 |
| May 28, 2019 | $25.57 | $25.65 | $25.45 | $25.65 | +0.31% | 128,044 |
| May 20, 2019 | $25.50 | $25.57 | $25.29 | $25.57 | +0.20% | 276,128 |
| May 13, 2019 | $25.15 | $25.53 | $25.06 | $25.52 | +1.37% | 267,088 |
| May 6, 2019 | $25.15 | $25.25 | $25.10 | $25.18 | -0.37% | 215,585 |
| Apr 29, 2019 | $25.38 | $25.44 | $25.21 | $25.27 | -0.32% | 887,425 |
| Apr 22, 2019 | $25.23 | $25.35 | $25.12 | $25.35 | +0.60% | 440,979 |
| Apr 15, 2019 | $25.25 | $25.44 | $25.14 | $25.20 | 0.00% | 299,406 |
| Apr 8, 2019 | $25.06 | $25.38 | $25.02 | $25.20 | +0.48% | 1,404,020 |
| Apr 1, 2019 | $24.68 | $25.23 | $24.60 | $25.08 | +2.03% | 1,658,158 |
| Mar 26, 2019 | $24.74 | $24.74 | $24.58 | $24.58 | -3.53% | 100,660 |
| Jul 10, 2017 | $25.45 | $25.53 | $25.37 | $25.48 | +0.16% | 123,002 |
| Jul 3, 2017 | $25.40 | $25.49 | $25.39 | $25.44 | +0.16% | 78,475 |
| Jun 26, 2017 | $25.37 | $25.45 | $25.35 | $25.40 | +0.08% | 79,931 |
| Jun 19, 2017 | $25.39 | $25.45 | $25.31 | $25.38 | -0.08% | 99,333 |
| Jun 12, 2017 | $25.34 | $25.44 | $25.33 | $25.40 | +0.12% | 119,313 |
| Jun 5, 2017 | $25.38 | $25.40 | $25.33 | $25.37 | 0.00% | 96,810 |
| May 30, 2017 | $25.34 | $25.42 | $25.31 | $25.37 | +0.16% | 95,236 |
| May 22, 2017 | $25.29 | $25.35 | $25.29 | $25.33 | +0.08% | 125,955 |
| May 15, 2017 | $25.33 | $25.33 | $25.27 | $25.31 | 0.00% | 141,590 |
| May 8, 2017 | $25.31 | $25.35 | $25.27 | $25.31 | 0.00% | 137,712 |
| May 1, 2017 | $25.31 | $25.35 | $25.26 | $25.31 | 0.00% | 195,856 |
| Apr 24, 2017 | $25.70 | $25.71 | $25.28 | $25.31 | -1.52% | 210,919 |
| Apr 17, 2017 | $25.73 | $25.73 | $25.63 | $25.70 | -0.04% | 127,856 |
| Apr 10, 2017 | $25.70 | $25.73 | $25.64 | $25.71 | +0.12% | 53,187 |
| Apr 3, 2017 | $25.59 | $25.70 | $25.55 | $25.68 | +0.51% | 123,477 |
| Mar 27, 2017 | $25.60 | $25.66 | $25.52 | $25.55 | -0.27% | 92,381 |
| Mar 20, 2017 | $25.54 | $25.70 | $25.52 | $25.62 | +0.20% | 82,524 |
| Mar 13, 2017 | $25.44 | $25.61 | $25.41 | $25.57 | +0.31% | 110,055 |
| Mar 6, 2017 | $25.63 | $25.71 | $25.44 | $25.49 | -0.86% | 64,701 |
| Feb 27, 2017 | $25.80 | $25.83 | $25.60 | $25.71 | -0.31% | 48,086 |
| Feb 21, 2017 | $25.54 | $25.79 | $25.52 | $25.79 | +0.74% | 37,346 |
| Feb 13, 2017 | $25.75 | $25.82 | $25.55 | $25.60 | -0.97% | 76,888 |
| Feb 6, 2017 | $25.46 | $25.85 | $25.40 | $25.85 | +1.57% | 69,026 |
| Jan 30, 2017 | $25.65 | $25.67 | $25.35 | $25.45 | -1.47% | 68,546 |
| Jan 23, 2017 | $25.75 | $25.93 | $25.54 | $25.83 | +0.16% | 132,315 |
| Jan 17, 2017 | $25.58 | $25.79 | $25.37 | $25.79 | +1.02% | 104,029 |
| Jan 9, 2017 | $25.35 | $25.59 | $25.31 | $25.53 | +0.47% | 79,125 |
| Jan 3, 2017 | $25.20 | $25.45 | $25.17 | $25.41 | +0.63% | 170,295 |
| Dec 27, 2016 | $25.30 | $25.30 | $25.12 | $25.25 | -0.32% | 79,589 |
| Dec 19, 2016 | $25.27 | $25.36 | $25.17 | $25.33 | +0.16% | 88,172 |
| Dec 12, 2016 | $25.21 | $25.31 | $24.97 | $25.29 | +0.12% | 76,843 |
| Dec 5, 2016 | $25.23 | $25.35 | $25.22 | $25.26 | -0.12% | 72,653 |
| Nov 28, 2016 | $25.25 | $25.34 | $25.20 | $25.29 | -0.12% | 121,514 |
| Nov 21, 2016 | $25.23 | $25.46 | $25.05 | $25.32 | +0.08% | 57,417 |
| Nov 14, 2016 | $25.09 | $25.48 | $24.95 | $25.30 | +0.40% | 253,403 |
| Nov 7, 2016 | $25.60 | $25.65 | $24.80 | $25.20 | -1.52% | 242,626 |
| Oct 31, 2016 | $25.77 | $25.78 | $25.52 | $25.59 | -0.81% | 78,008 |
| Oct 24, 2016 | $26.25 | $26.29 | $25.77 | $25.80 | -1.60% | 125,088 |
| Oct 17, 2016 | $26.18 | $26.55 | $26.18 | $26.22 | +0.23% | 216,159 |
| Oct 10, 2016 | $26.37 | $26.37 | $26.16 | $26.16 | -1.06% | 49,012 |
| Oct 3, 2016 | $26.27 | $26.44 | $26.25 | $26.44 | +0.61% | 80,068 |
| Sep 26, 2016 | $26.35 | $26.42 | $26.12 | $26.28 | -0.42% | 118,271 |
| Sep 19, 2016 | $26.36 | $26.46 | $26.27 | $26.39 | +0.34% | 66,718 |
| Sep 12, 2016 | $26.40 | $26.44 | $26.21 | $26.30 | -0.19% | 66,705 |
| Sep 6, 2016 | $26.48 | $26.58 | $26.34 | $26.35 | -0.90% | 79,052 |
| Aug 29, 2016 | $26.47 | $26.62 | $26.41 | $26.59 | +0.34% | 102,709 |
| Aug 22, 2016 | $26.48 | $26.59 | $26.40 | $26.50 | 0.00% | 154,938 |
| Aug 15, 2016 | $26.63 | $26.63 | $26.41 | $26.50 | -0.26% | 80,838 |
| Aug 8, 2016 | $26.65 | $26.80 | $26.50 | $26.57 | -0.30% | 102,359 |
| Aug 1, 2016 | $26.83 | $27.69 | $26.57 | $26.65 | -0.56% | 143,676 |
| Jul 25, 2016 | $26.65 | $27.15 | $26.53 | $26.80 | +0.11% | 98,190 |
| Jul 18, 2016 | $26.68 | $26.77 | $26.51 | $26.77 | +0.75% | 74,784 |
| Jul 11, 2016 | $26.92 | $27.19 | $26.54 | $26.57 | -1.45% | 155,899 |
| Jul 5, 2016 | $26.72 | $26.99 | $26.59 | $26.96 | +0.22% | 166,943 |
| Jun 27, 2016 | $26.36 | $26.92 | $26.36 | $26.90 | +1.39% | 305,713 |
| Jun 20, 2016 | $26.14 | $26.55 | $26.00 | $26.53 | +1.49% | 192,479 |
| Jun 13, 2016 | $26.14 | $26.19 | $26.05 | $26.14 | +0.08% | 248,368 |
| Jun 6, 2016 | $26.07 | $26.15 | $26.06 | $26.12 | +0.08% | 127,087 |
| May 31, 2016 | $26.16 | $26.18 | $26.06 | $26.10 | -0.19% | 229,365 |
| May 23, 2016 | $26.20 | $26.25 | $26.11 | $26.15 | -0.19% | 118,614 |
| May 16, 2016 | $26.29 | $26.72 | $26.10 | $26.20 | -0.19% | 100,102 |
| May 9, 2016 | $26.32 | $26.36 | $26.19 | $26.25 | -0.34% | 90,325 |
| May 2, 2016 | $26.13 | $26.53 | $26.13 | $26.34 | +0.19% | 183,011 |
| Apr 25, 2016 | $26.27 | $26.40 | $26.00 | $26.29 | -0.19% | 104,801 |
| Apr 18, 2016 | $26.10 | $26.35 | $26.03 | $26.34 | +1.23% | 152,940 |
| Apr 11, 2016 | $26.00 | $26.37 | $25.98 | $26.02 | +0.04% | 159,087 |
| Apr 4, 2016 | $25.81 | $26.14 | $25.80 | $26.01 | +0.12% | 113,910 |
| Mar 28, 2016 | $26.07 | $26.28 | $25.97 | $25.98 | -0.35% | 115,022 |
| Mar 21, 2016 | $26.29 | $26.29 | $25.94 | $26.07 | -0.34% | 175,754 |
| Mar 14, 2016 | $26.17 | $26.37 | $25.90 | $26.16 | -0.04% | 129,612 |
| Mar 7, 2016 | $26.15 | $26.19 | $25.96 | $26.17 | +0.04% | 132,469 |
| Feb 29, 2016 | $25.80 | $26.25 | $25.80 | $26.16 | +1.04% | 106,007 |
| Feb 22, 2016 | $25.78 | $25.89 | $25.42 | $25.89 | +0.94% | 110,943 |
| Feb 16, 2016 | $25.62 | $25.93 | $25.20 | $25.65 | +1.79% | 156,886 |
| Feb 8, 2016 | $25.69 | $25.79 | $24.73 | $25.20 | -2.40% | 141,677 |
| Feb 1, 2016 | $25.86 | $25.93 | $25.75 | $25.82 | -0.31% | 150,508 |
| Jan 25, 2016 | $26.41 | $26.61 | $25.81 | $25.90 | -2.59% | 203,804 |
| Jan 19, 2016 | $26.13 | $26.70 | $25.81 | $26.59 | +1.49% | 90,314 |
| Jan 11, 2016 | $26.40 | $26.48 | $25.71 | $26.20 | -1.09% | 72,662 |
| Jan 4, 2016 | $26.38 | $26.66 | $26.19 | $26.49 | -0.64% | 119,103 |
| Dec 28, 2015 | $26.32 | $26.66 | $26.14 | $26.66 | +1.45% | 65,154 |
| Dec 21, 2015 | $25.88 | $26.29 | $25.87 | $26.28 | +1.66% | 90,958 |
| Dec 14, 2015 | $25.93 | $25.94 | $25.45 | $25.85 | -0.46% | 114,908 |
| Dec 7, 2015 | $25.96 | $26.06 | $25.90 | $25.97 | -0.04% | 69,511 |
| Nov 30, 2015 | $26.21 | $26.25 | $25.96 | $25.98 | -0.76% | 141,937 |
| Nov 23, 2015 | $26.22 | $26.23 | $26.12 | $26.18 | 0.00% | 143,532 |
| Nov 16, 2015 | $26.27 | $26.27 | $26.03 | $26.18 | -0.11% | 103,713 |
| Nov 9, 2015 | $26.00 | $26.36 | $25.98 | $26.21 | +0.54% | 103,028 |
| Nov 2, 2015 | $25.98 | $26.38 | $25.96 | $26.07 | 0.00% | 84,534 |
| Oct 26, 2015 | $26.35 | $26.41 | $26.00 | $26.07 | -1.21% | 194,995 |
| Oct 19, 2015 | $26.38 | $26.47 | $26.15 | $26.39 | +0.15% | 354,114 |
| Oct 12, 2015 | $26.32 | $26.40 | $26.27 | $26.35 | 0.00% | 108,856 |
| Oct 5, 2015 | $26.27 | $26.43 | $26.17 | $26.35 | +0.61% | 213,994 |
| Sep 28, 2015 | $26.13 | $26.25 | $25.90 | $26.19 | -0.04% | 90,542 |
| Sep 21, 2015 | $26.12 | $26.23 | $25.99 | $26.20 | +0.19% | 116,447 |
| Sep 14, 2015 | $26.19 | $26.37 | $26.05 | $26.15 | -0.34% | 126,290 |
| Sep 8, 2015 | $26.42 | $26.59 | $26.19 | $26.24 | -0.94% | 88,683 |
| Aug 31, 2015 | $26.26 | $26.58 | $26.26 | $26.49 | +0.04% | 57,094 |
| Aug 24, 2015 | $25.90 | $26.51 | $25.28 | $26.48 | +1.85% | 94,442 |
| Aug 17, 2015 | $26.37 | $26.37 | $26.00 | $26.00 | -0.91% | 38,675 |
| Aug 10, 2015 | $26.47 | $26.50 | $26.19 | $26.24 | -0.46% | 72,621 |
| Aug 3, 2015 | $26.41 | $26.49 | $26.13 | $26.36 | -0.11% | 64,132 |
| Jul 27, 2015 | $26.45 | $26.49 | $26.05 | $26.39 | -0.04% | 49,672 |
| Jul 20, 2015 | $26.27 | $26.46 | $26.20 | $26.40 | -0.11% | 51,044 |
| Jul 13, 2015 | $25.84 | $26.47 | $25.77 | $26.43 | +2.64% | 99,473 |
| Jul 6, 2015 | $25.71 | $26.05 | $25.62 | $25.75 | -0.46% | 69,782 |
| Jun 29, 2015 | $25.43 | $25.92 | $25.43 | $25.87 | +0.82% | 36,488 |
| Jun 22, 2015 | $25.75 | $25.80 | $25.50 | $25.66 | +0.12% | 100,812 |
| Jun 15, 2015 | $25.91 | $25.91 | $25.59 | $25.63 | -0.93% | 41,489 |
| Jun 8, 2015 | $25.93 | $26.00 | $25.68 | $25.87 | -0.46% | 25,683 |
| Jun 1, 2015 | $26.21 | $26.21 | $25.80 | $25.99 | -0.31% | 74,323 |
| May 26, 2015 | $25.92 | $26.10 | $25.91 | $26.07 | +0.27% | 76,949 |
| May 18, 2015 | $25.90 | $26.10 | $25.76 | $26.00 | +0.19% | 46,285 |
| May 11, 2015 | $25.59 | $26.35 | $25.29 | $25.95 | +0.89% | 132,794 |
| May 4, 2015 | $26.12 | $26.38 | $25.21 | $25.72 | -1.53% | 150,610 |
| Apr 27, 2015 | $26.53 | $26.67 | $26.12 | $26.12 | -1.51% | 39,257 |
| Apr 20, 2015 | $26.55 | $26.88 | $26.46 | $26.52 | +0.04% | 66,105 |
| Apr 13, 2015 | $26.70 | $26.94 | $26.35 | $26.51 | -0.67% | 91,966 |
| Apr 6, 2015 | $26.75 | $27.10 | $26.61 | $26.69 | -0.67% | 52,262 |
| Mar 30, 2015 | $26.87 | $27.03 | $26.78 | $26.87 | -0.11% | 33,647 |
| Mar 23, 2015 | $26.87 | $27.07 | $26.57 | $26.90 | +0.56% | 55,428 |
| Mar 16, 2015 | $26.54 | $26.98 | $26.34 | $26.75 | +0.68% | 86,942 |
| Mar 9, 2015 | $25.86 | $26.70 | $25.86 | $26.57 | – | 56,617 |
Seasonality
MGR 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 | 3.3% | -1.6% | -2.2% | 1.3% | -0.2% | 0.7% | 2.7% | -1.6% | 1.0% | -2.4% | 1.2% | 0.3% |
| Months up | 6 of 9 | 3 of 9 | 3 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 10 of 10 | 3 of 9 | 4 of 9 | 2 of 9 | 4 of 8 | 4 of 8 |
| 2026 | 2.3% | -1.6% | -5.7% | 3.1% | -0.9% | 0.3% | 2.2% | -3.8% | 0.3% | -2.0% | ||
| 2025 | 5.1% | -2.0% | -4.3% | -2.6% | -1.9% | 1.4% | 4.6% | 1.3% | 5.0% | -3.3% | 0.2% | -0.9% |
| 2024 | 4.3% | 3.3% | -0.9% | -6.7% | 1.0% | 1.7% | 0.2% | 5.9% | 7.1% | -1.2% | -4.3% | -5.2% |
| 2023 | 21.8% | -8.0% | 1.1% | 9.6% | -11.6% | 0.3% | 5.2% | -6.5% | -0.8% | -6.5% | 8.0% | 7.0% |
| 2022 | -1.4% | -0.6% | -4.1% | -2.4% | 3.5% | -4.1% | 6.1% | -7.8% | -0.0% | -9.9% | 10.9% | -7.8% |
| 2021 | -1.8% | -2.1% | 4.1% | 0.7% | 0.1% | 2.2% | 0.6% | -2.4% | -0.6% | 2.8% | -4.5% | 3.9% |
| 2020 | 1.3% | -5.6% | -8.8% | 8.7% | 6.8% | 0.9% | 3.7% | -1.3% | 0.3% | -1.3% | 2.2% | 2.7% |
| 2019 | -3.5% | 3.0% | 1.3% | 1.5% | 3.2% | 1.3% | -0.9% | 1.8% | -1.4% | 2.9% | ||
| 2017 | 0.6% | 1.4% | -0.9% | -0.9% | 0.1% | 0.3% | 0.3% | |||||
| 2016 | -2.9% | 0.8% | 0.6% | 0.2% | -0.5% | 2.0% | 0.4% | -0.8% | -1.2% | -2.1% | -1.8% | -0.1% |