Mueller Industries Inc (MLI) stock
MLINYSERolling Drawing & Extruding of Nonferrous MetalsFiscal year ends December 26
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Jul 22, 2026Score 17/301% above fair value
$54.56−1.22 (-2.19%)
Close on Oct 30, 2026Market cap $12.07BP/E 14.2Yield 0.92%
Price history
Mueller Industries share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$54.56
-2.19% on the day
52-week range
$52.00 – $71.12
-23.3% from the high
Change over 52 weeks
+3.5%
From $52.71 on Oct 30, 2025
Average volume
1.62M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $54.71 | $56.34 | $54.06 | $54.56 | +0.83% | 9,408,312 |
| Oct 19, 2026 | $60.52 | $60.99 | $53.65 | $54.11 | -9.92% | 12,517,840 |
| Oct 12, 2026 | $60.71 | $61.90 | $59.95 | $60.07 | -1.05% | 6,615,233 |
| Oct 5, 2026 | $62.44 | $64.21 | $59.93 | $60.71 | -2.96% | 6,284,040 |
| Sep 28, 2026 | $60.21 | $63.16 | $59.99 | $62.56 | +3.37% | 6,894,837 |
| Sep 21, 2026 | $60.97 | $61.02 | $59.49 | $60.52 | +0.75% | 8,068,227 |
| Sep 14, 2026 | $59.29 | $61.65 | $57.82 | $60.07 | -0.68% | 16,738,451 |
| Sep 8, 2026 | $63.91 | $64.13 | $60.00 | $60.48 | -5.11% | 5,352,609 |
| Aug 31, 2026 | $62.73 | $63.94 | $60.60 | $63.74 | +1.50% | 5,799,619 |
| Aug 24, 2026 | $63.09 | $65.08 | $59.82 | $62.80 | -0.66% | 6,983,223 |
| Aug 17, 2026 | $65.91 | $67.11 | $61.60 | $63.22 | -4.07% | 5,147,143 |
| Aug 10, 2026 | $69.42 | $69.95 | $65.55 | $65.90 | -4.28% | 4,977,735 |
| Aug 3, 2026 | $66.60 | $71.12 | $65.88 | $68.85 | +3.67% | 4,974,520 |
| Jul 27, 2026 | $64.25 | $68.49 | $62.85 | $66.41 | +3.91% | 7,102,351 |
| Jul 20, 2026 | $59.47 | $64.40 | $58.35 | $63.91 | +8.08% | 8,025,492 |
| Jul 13, 2026 | $56.81 | $59.35 | $55.96 | $59.13 | +3.76% | 9,455,256 |
| Jul 6, 2026 | $56.50 | $58.22 | $54.50 | $56.99 | +0.87% | 8,451,199 |
| Jun 29, 2026 | $63.91 | $64.92 | $55.53 | $56.50 | -11.86% | 8,744,912 |
| Jun 22, 2026 | $68.90 | $69.76 | $63.73 | $64.10 | -6.69% | 7,458,152 |
| Jun 15, 2026 | $70.29 | $70.95 | $68.12 | $68.70 | -0.51% | 8,783,604 |
| Jun 8, 2026 | $66.93 | $69.41 | $66.12 | $69.05 | +3.98% | 5,157,754 |
| Jun 1, 2026 | $63.22 | $66.77 | $61.97 | $66.40 | +3.27% | 5,273,034 |
| May 26, 2026 | $67.44 | $69.42 | $62.14 | $64.30 | -3.59% | 5,075,460 |
| May 18, 2026 | $68.63 | $69.45 | $65.11 | $66.70 | -2.24% | 5,877,732 |
| May 11, 2026 | $70.42 | $70.73 | $67.63 | $68.22 | -3.12% | 5,365,536 |
| May 4, 2026 | $66.30 | $70.76 | $65.19 | $70.42 | +5.86% | 5,242,700 |
| Apr 27, 2026 | $68.56 | $69.75 | $66.30 | $66.52 | -2.20% | 5,889,962 |
| Apr 20, 2026 | $60.79 | $69.84 | $59.30 | $68.01 | +11.37% | 9,009,716 |
| Apr 13, 2026 | $60.43 | $62.62 | $59.11 | $61.07 | +0.80% | 10,627,894 |
| Apr 6, 2026 | $55.34 | $60.95 | $54.93 | $60.58 | +9.43% | 6,356,984 |
| Mar 30, 2026 | $54.67 | $57.09 | $53.78 | $55.36 | +2.09% | 5,347,568 |
| Mar 23, 2026 | $55.42 | $56.56 | $54.14 | $54.23 | +0.64% | 7,058,766 |
| Mar 16, 2026 | $55.42 | $56.07 | $53.64 | $53.88 | -1.71% | 9,758,318 |
| Mar 9, 2026 | $56.40 | $58.25 | $54.56 | $54.82 | -4.35% | 6,277,348 |
| Mar 2, 2026 | $58.22 | $59.95 | $56.80 | $57.31 | -2.83% | 6,891,628 |
| Feb 23, 2026 | $59.57 | $60.46 | $58.14 | $58.98 | -1.77% | 5,575,164 |
| Feb 17, 2026 | $59.27 | $60.43 | $58.22 | $60.04 | +0.52% | 6,717,570 |
| Feb 9, 2026 | $58.99 | $61.40 | $57.76 | $59.73 | +1.36% | 9,908,998 |
| Feb 2, 2026 | $67.75 | $69.65 | $56.29 | $58.93 | -13.43% | 16,779,434 |
| Jan 26, 2026 | $66.61 | $68.82 | $65.95 | $68.07 | +2.57% | 7,227,566 |
| Jan 20, 2026 | $65.85 | $67.54 | $65.13 | $66.37 | -0.08% | 5,997,446 |
| Jan 12, 2026 | $61.60 | $66.72 | $61.56 | $66.42 | +7.47% | 7,140,834 |
| Jan 5, 2026 | $58.48 | $61.98 | $58.40 | $61.80 | +5.81% | 6,478,536 |
| Dec 29, 2025 | $58.94 | $59.24 | $57.38 | $58.41 | -1.12% | 5,172,128 |
| Dec 22, 2025 | $57.88 | $59.46 | $57.74 | $59.07 | +2.19% | 5,302,928 |
| Dec 15, 2025 | $57.14 | $57.93 | $55.96 | $57.80 | +1.53% | 12,766,462 |
| Dec 8, 2025 | $56.88 | $57.44 | $54.90 | $56.93 | +0.33% | 7,543,576 |
| Dec 1, 2025 | $54.64 | $56.79 | $54.50 | $56.75 | +3.29% | 7,251,428 |
| Nov 24, 2025 | $53.29 | $55.69 | $52.96 | $54.94 | +3.08% | 4,009,356 |
| Nov 17, 2025 | $53.38 | $54.59 | $52.00 | $53.30 | -0.31% | 7,324,342 |
| Nov 10, 2025 | $53.80 | $54.95 | $52.97 | $53.46 | -0.16% | 4,918,392 |
| Nov 3, 2025 | $52.87 | $54.74 | $52.41 | $53.55 | +1.15% | 7,847,824 |
| Oct 27, 2025 | $51.95 | $53.87 | $51.20 | $52.94 | +2.80% | 6,996,210 |
| Oct 20, 2025 | $49.79 | $53.14 | $49.51 | $51.50 | +4.48% | 8,452,434 |
| Oct 13, 2025 | $49.04 | $50.47 | $48.44 | $49.29 | +1.66% | 6,435,654 |
| Oct 6, 2025 | $50.40 | $50.63 | $48.27 | $48.48 | -3.52% | 7,013,536 |
| Sep 29, 2025 | $51.03 | $51.04 | $49.51 | $50.25 | -0.89% | 5,960,286 |
| Sep 22, 2025 | $49.85 | $51.38 | $49.12 | $50.70 | +1.75% | 7,621,960 |
| Sep 15, 2025 | $49.70 | $50.32 | $48.79 | $49.83 | +0.71% | 13,356,102 |
| Sep 8, 2025 | $48.85 | $49.97 | $47.45 | $49.48 | +1.46% | 9,194,656 |
| Sep 2, 2025 | $47.43 | $49.25 | $47.11 | $48.77 | +1.67% | 4,778,630 |
| Aug 25, 2025 | $47.11 | $48.63 | $46.98 | $47.97 | +1.69% | 6,530,552 |
| Aug 18, 2025 | $45.85 | $47.24 | $44.98 | $47.18 | +3.04% | 7,439,858 |
| Aug 11, 2025 | $44.73 | $46.93 | $44.60 | $45.79 | +2.80% | 7,175,282 |
| Aug 4, 2025 | $42.20 | $44.66 | $41.79 | $44.54 | +6.89% | 9,010,984 |
| Jul 28, 2025 | $44.47 | $44.52 | $41.17 | $41.67 | -6.06% | 10,953,250 |
| Jul 21, 2025 | $42.35 | $44.51 | $41.70 | $44.36 | +5.02% | 11,136,942 |
| Jul 14, 2025 | $43.04 | $43.22 | $41.75 | $42.24 | -2.21% | 9,054,390 |
| Jul 7, 2025 | $41.19 | $43.27 | $40.69 | $43.20 | +4.54% | 9,484,756 |
| Jun 30, 2025 | $39.81 | $41.88 | $39.29 | $41.32 | +3.82% | 7,628,632 |
| Jun 23, 2025 | $36.66 | $40.37 | $36.51 | $39.80 | +8.30% | 42,527,650 |
| Jun 16, 2025 | $37.61 | $37.64 | $36.08 | $36.75 | -1.04% | 17,145,662 |
| Jun 9, 2025 | $38.82 | $39.61 | $36.88 | $37.14 | -4.07% | 10,115,100 |
| Jun 2, 2025 | $38.90 | $39.63 | $38.30 | $38.71 | -0.58% | 6,671,754 |
| May 26, 2025 | $74.66 | $76.42 | $38.11 | $38.94 | +2.65% | 7,067,136 |
| May 19, 2025 | $39.22 | $39.57 | $37.33 | $37.93 | -4.43% | 6,773,680 |
| May 12, 2025 | $39.03 | $40.28 | $38.35 | $39.69 | +5.85% | 8,187,424 |
| May 5, 2025 | $37.37 | $37.98 | $36.68 | $37.50 | -0.74% | 5,545,202 |
| Apr 28, 2025 | $36.51 | $37.98 | $35.77 | $37.78 | +3.48% | 6,651,604 |
| Apr 21, 2025 | $35.00 | $37.39 | $33.96 | $36.51 | +2.90% | 9,706,222 |
| Apr 14, 2025 | $37.43 | $37.66 | $35.03 | $35.48 | -4.28% | 11,574,024 |
| Apr 7, 2025 | $33.56 | $38.27 | $33.42 | $37.06 | +4.99% | 10,945,536 |
| Mar 31, 2025 | $37.75 | $39.76 | $33.84 | $35.30 | -7.82% | 8,910,114 |
| Mar 24, 2025 | $39.50 | $40.15 | $37.92 | $38.30 | -0.85% | 6,389,186 |
| Mar 17, 2025 | $39.88 | $40.90 | $38.28 | $38.63 | -2.82% | 12,369,670 |
| Mar 10, 2025 | $40.31 | $41.65 | $39.01 | $39.75 | -3.13% | 10,899,572 |
| Mar 3, 2025 | $40.26 | $41.16 | $38.35 | $41.03 | +2.34% | 10,621,922 |
| Feb 24, 2025 | $39.50 | $40.82 | $38.92 | $40.09 | +2.28% | 9,257,062 |
| Feb 18, 2025 | $40.75 | $41.37 | $39.12 | $39.20 | -3.56% | 6,170,852 |
| Feb 10, 2025 | $40.14 | $41.25 | $39.09 | $40.64 | +1.26% | 7,211,540 |
| Feb 3, 2025 | $38.44 | $40.72 | $36.62 | $40.14 | +1.93% | 8,553,436 |
| Jan 27, 2025 | $40.00 | $40.65 | $39.11 | $39.38 | -2.60% | 6,468,086 |
| Jan 21, 2025 | $41.60 | $41.93 | $39.90 | $40.43 | -1.55% | 6,292,294 |
| Jan 13, 2025 | $38.69 | $41.60 | $38.60 | $41.06 | +5.00% | 7,774,250 |
| Jan 6, 2025 | $40.40 | $40.64 | $38.71 | $39.11 | -3.13% | 5,557,268 |
| Dec 30, 2024 | $39.68 | $40.55 | $39.38 | $40.37 | +0.98% | 4,521,636 |
| Dec 23, 2024 | $40.19 | $41.15 | $39.32 | $39.98 | -0.27% | 4,149,134 |
| Dec 16, 2024 | $41.45 | $42.04 | $38.94 | $40.09 | -2.79% | 20,165,174 |
| Dec 9, 2024 | $39.41 | $42.91 | $38.87 | $41.24 | +4.78% | 9,839,664 |
| Dec 2, 2024 | $40.57 | $40.93 | $38.41 | $39.36 | -2.54% | 11,283,322 |
| Nov 25, 2024 | $44.04 | $44.08 | $40.23 | $40.39 | -8.11% | 53,871,302 |
| Nov 18, 2024 | $44.58 | $46.51 | $42.76 | $43.95 | -0.88% | 10,645,648 |
| Nov 11, 2024 | $47.74 | $48.41 | $44.30 | $44.34 | -6.06% | 7,029,552 |
| Nov 4, 2024 | $40.80 | $47.92 | $40.80 | $47.20 | +15.89% | 8,621,956 |
| Oct 28, 2024 | $41.20 | $42.03 | $40.66 | $40.73 | -0.48% | 7,620,234 |
| Oct 21, 2024 | $36.18 | $42.06 | $35.63 | $40.93 | +13.32% | 11,619,872 |
| Oct 14, 2024 | $36.34 | $37.50 | $36.04 | $36.12 | -0.84% | 6,580,286 |
| Oct 7, 2024 | $35.93 | $36.64 | $34.74 | $36.42 | +0.28% | 5,929,388 |
| Sep 30, 2024 | $36.05 | $37.12 | $35.58 | $36.32 | +0.75% | 6,299,034 |
| Sep 23, 2024 | $36.50 | $36.91 | $35.17 | $36.05 | -0.63% | 6,376,726 |
| Sep 16, 2024 | $35.26 | $37.24 | $34.83 | $36.28 | +3.27% | 17,851,426 |
| Sep 9, 2024 | $33.21 | $35.48 | $32.62 | $35.13 | +6.63% | 5,700,094 |
| Sep 3, 2024 | $36.03 | $36.42 | $32.86 | $32.95 | -9.38% | 5,862,388 |
| Aug 26, 2024 | $35.67 | $36.41 | $34.72 | $36.36 | +2.74% | 5,443,156 |
| Aug 19, 2024 | $34.21 | $35.63 | $33.91 | $35.39 | +3.37% | 6,176,124 |
| Aug 12, 2024 | $33.98 | $34.78 | $33.22 | $34.23 | +0.51% | 7,124,726 |
| Aug 5, 2024 | $31.38 | $34.80 | $31.37 | $34.06 | +1.70% | 7,290,276 |
| Jul 29, 2024 | $35.01 | $36.34 | $32.50 | $33.49 | -4.51% | 9,184,182 |
| Jul 22, 2024 | $31.63 | $35.29 | $31.20 | $35.07 | +11.62% | 9,027,414 |
| Jul 15, 2024 | $30.19 | $32.72 | $30.18 | $31.42 | +4.89% | 7,534,796 |
| Jul 8, 2024 | $28.58 | $30.44 | $27.86 | $29.95 | +5.74% | 5,343,544 |
| Jul 1, 2024 | $28.53 | $28.77 | $27.60 | $28.33 | -0.51% | 3,224,570 |
| Jun 24, 2024 | $28.02 | $28.96 | $27.86 | $28.47 | +2.26% | 11,326,834 |
| Jun 17, 2024 | $27.35 | $28.20 | $27.01 | $27.84 | +1.44% | 9,826,208 |
| Jun 10, 2024 | $27.39 | $28.33 | $26.77 | $27.45 | -0.80% | 6,113,752 |
| Jun 3, 2024 | $29.55 | $29.58 | $27.49 | $27.67 | -6.08% | 4,685,960 |
| May 28, 2024 | $29.65 | $29.65 | $27.75 | $29.46 | -0.32% | 4,798,914 |
| May 20, 2024 | $28.74 | $29.58 | $28.60 | $29.55 | +2.76% | 4,827,590 |
| May 13, 2024 | $29.86 | $30.16 | $28.66 | $28.76 | -2.97% | 6,527,700 |
| May 6, 2024 | $28.63 | $29.68 | $28.63 | $29.64 | +4.33% | 4,416,572 |
| Apr 29, 2024 | $28.77 | $29.20 | $27.82 | $28.41 | -0.91% | 6,296,914 |
| Apr 22, 2024 | $26.57 | $29.80 | $26.11 | $28.67 | +9.66% | 10,635,466 |
| Apr 15, 2024 | $26.12 | $26.65 | $25.43 | $26.14 | +1.08% | 7,013,596 |
| Apr 8, 2024 | $27.06 | $27.22 | $25.67 | $25.86 | -3.96% | 4,433,948 |
| Apr 1, 2024 | $27.13 | $27.17 | $25.85 | $26.93 | -0.15% | 4,963,368 |
| Mar 25, 2024 | $27.06 | $27.32 | $26.39 | $26.97 | -0.09% | 4,315,816 |
| Mar 18, 2024 | $26.25 | $27.20 | $25.87 | $26.99 | +3.02% | 5,555,526 |
| Mar 11, 2024 | $25.93 | $26.30 | $25.42 | $26.20 | +1.24% | 12,921,268 |
| Mar 4, 2024 | $25.82 | $26.36 | $24.98 | $25.88 | +0.62% | 6,050,728 |
| Feb 26, 2024 | $24.61 | $25.95 | $24.55 | $25.72 | +4.68% | 6,643,778 |
| Feb 20, 2024 | $24.55 | $24.66 | $23.73 | $24.57 | -1.07% | 5,012,526 |
| Feb 12, 2024 | $24.51 | $25.31 | $23.92 | $24.84 | +0.18% | 8,163,390 |
| Feb 5, 2024 | $24.33 | $24.83 | $23.99 | $24.79 | +0.55% | 7,413,194 |
| Jan 29, 2024 | $24.19 | $24.98 | $23.98 | $24.66 | +2.03% | 7,756,808 |
| Jan 22, 2024 | $23.34 | $24.55 | $23.22 | $24.17 | +4.41% | 7,166,950 |
| Jan 16, 2024 | $22.53 | $23.26 | $22.20 | $23.15 | +2.14% | 4,299,250 |
| Jan 8, 2024 | $22.55 | $23.15 | $22.35 | $22.66 | +0.13% | 4,190,234 |
| Jan 2, 2024 | $23.31 | $23.54 | $22.63 | $22.63 | -4.01% | 4,545,460 |
| Dec 26, 2023 | $23.72 | $24.35 | $23.57 | $23.58 | -0.40% | 3,835,478 |
| Dec 18, 2023 | $22.45 | $23.76 | $22.09 | $23.67 | +6.00% | 6,422,726 |
| Dec 11, 2023 | $21.29 | $22.74 | $20.97 | $22.33 | +4.84% | 12,877,502 |
| Dec 4, 2023 | $21.00 | $21.86 | $21.00 | $21.30 | +0.88% | 6,013,628 |
| Nov 27, 2023 | $20.52 | $21.17 | $20.26 | $21.12 | +2.40% | 5,533,542 |
| Nov 20, 2023 | $20.65 | $20.82 | $20.22 | $20.62 | -0.39% | 3,145,042 |
| Nov 13, 2023 | $19.09 | $21.08 | $18.97 | $20.70 | +8.12% | 6,137,152 |
| Nov 6, 2023 | $19.94 | $20.00 | $18.77 | $19.15 | -3.48% | 5,700,208 |
| Oct 30, 2023 | $19.04 | $20.29 | $18.44 | $19.84 | +4.89% | 6,415,032 |
| Oct 23, 2023 | $17.65 | $19.27 | $17.51 | $18.91 | +7.37% | 10,637,254 |
| Oct 16, 2023 | $18.36 | $18.86 | $17.48 | $17.61 | -2.92% | 6,678,564 |
| Oct 9, 2023 | $18.19 | $18.91 | $17.96 | $18.14 | -1.01% | 5,146,624 |
| Oct 2, 2023 | $18.75 | $18.85 | $17.91 | $18.33 | -2.46% | 7,076,168 |
| Sep 25, 2023 | $18.22 | $19.39 | $18.17 | $18.79 | +3.04% | 6,718,936 |
| Sep 18, 2023 | $18.53 | $18.99 | $18.10 | $18.24 | -1.30% | 5,571,668 |
| Sep 11, 2023 | $18.24 | $18.81 | $17.95 | $18.48 | +2.16% | 10,218,556 |
| Sep 5, 2023 | $19.09 | $19.09 | $18.05 | $18.09 | -5.97% | 7,112,280 |
| Aug 28, 2023 | $19.08 | $19.67 | $19.06 | $19.23 | +0.93% | 4,942,676 |
| Aug 21, 2023 | $18.82 | $19.32 | $18.60 | $19.06 | +1.24% | 6,293,512 |
| Aug 14, 2023 | $19.25 | $19.35 | $18.70 | $18.82 | -2.61% | 6,884,912 |
| Aug 7, 2023 | $19.68 | $19.95 | $19.22 | $19.33 | -1.09% | 5,587,456 |
| Jul 31, 2023 | $20.31 | $20.41 | $19.31 | $19.54 | -3.94% | 7,117,416 |
| Jul 24, 2023 | $22.72 | $22.98 | $19.90 | $20.34 | -10.34% | 10,787,396 |
| Jul 17, 2023 | $21.81 | $22.96 | $21.81 | $22.69 | +4.43% | 8,322,136 |
| Jul 10, 2023 | $21.05 | $22.13 | $21.00 | $21.73 | +2.83% | 7,439,252 |
| Jul 3, 2023 | $21.68 | $21.88 | $20.61 | $21.13 | -3.17% | 4,959,788 |
| Jun 26, 2023 | $20.98 | $22.00 | $20.98 | $21.82 | +4.21% | 9,003,340 |
| Jun 20, 2023 | $20.43 | $21.08 | $19.78 | $20.94 | +3.03% | 8,906,096 |
| Jun 12, 2023 | $20.75 | $20.88 | $20.09 | $20.32 | -2.65% | 11,805,836 |
| Jun 5, 2023 | $19.51 | $21.56 | $19.43 | $20.88 | +5.95% | 8,786,096 |
| May 30, 2023 | $19.23 | $19.76 | $18.21 | $19.70 | +2.67% | 6,677,248 |
| May 22, 2023 | $19.75 | $20.03 | $18.73 | $19.19 | -2.58% | 7,544,388 |
| May 15, 2023 | $18.85 | $20.00 | $18.60 | $19.70 | +4.86% | 6,982,180 |
| May 8, 2023 | $18.64 | $19.22 | $18.58 | $18.79 | +0.89% | 8,752,796 |
| May 1, 2023 | $17.86 | $18.73 | $17.75 | $18.62 | +3.66% | 7,157,780 |
| Apr 24, 2023 | $17.13 | $18.08 | $17.04 | $17.96 | +4.54% | 9,056,144 |
| Apr 17, 2023 | $17.13 | $17.56 | $16.80 | $17.18 | +0.15% | 6,586,680 |
| Apr 10, 2023 | $16.50 | $17.53 | $16.47 | $17.16 | +3.98% | 9,488,428 |
| Apr 3, 2023 | $18.34 | $18.69 | $16.49 | $16.50 | -10.18% | 9,127,548 |
| Mar 27, 2023 | $18.22 | $18.54 | $18.00 | $18.37 | +2.20% | 6,844,752 |
| Mar 20, 2023 | $17.73 | $18.57 | $17.56 | $17.98 | +2.01% | 8,141,080 |
| Mar 13, 2023 | $17.67 | $18.55 | $17.24 | $17.62 | -1.63% | 24,531,668 |
| Mar 6, 2023 | $18.82 | $18.90 | $17.80 | $17.91 | -4.92% | 9,509,556 |
| Feb 27, 2023 | $18.34 | $18.94 | $18.29 | $18.84 | +3.35% | 6,184,448 |
| Feb 21, 2023 | $18.67 | $18.69 | $17.86 | $18.23 | -2.16% | 4,775,580 |
| Feb 13, 2023 | $18.11 | $18.63 | $17.90 | $18.63 | +3.01% | 7,255,764 |
| Feb 6, 2023 | $17.49 | $19.00 | $17.11 | $18.09 | +3.08% | 10,101,364 |
| Jan 30, 2023 | $16.26 | $17.85 | $15.63 | $17.55 | +6.90% | 7,781,556 |
| Jan 23, 2023 | $16.00 | $16.46 | $15.82 | $16.42 | +2.88% | 4,364,188 |
| Jan 17, 2023 | $16.76 | $16.89 | $15.79 | $15.96 | -5.10% | 4,651,612 |
| Jan 9, 2023 | $15.17 | $16.82 | $15.16 | $16.81 | +11.25% | 7,877,680 |
| Jan 3, 2023 | $14.78 | $15.16 | $14.59 | $15.11 | +2.46% | 5,636,264 |
| Dec 27, 2022 | $14.97 | $15.30 | $14.54 | $14.75 | -1.14% | 5,463,700 |
| Dec 19, 2022 | $15.38 | $15.75 | $14.71 | $14.92 | -2.52% | 6,780,256 |
| Dec 12, 2022 | $16.41 | $17.33 | $15.18 | $15.31 | -6.13% | 8,997,660 |
| Dec 5, 2022 | $17.25 | $17.25 | $16.22 | $16.31 | -6.29% | 4,300,784 |
| Nov 28, 2022 | $17.35 | $17.50 | $16.61 | $17.40 | -0.36% | 5,395,576 |
| Nov 21, 2022 | $17.00 | $17.61 | $16.99 | $17.46 | +1.88% | 3,083,380 |
| Nov 14, 2022 | $16.17 | $17.42 | $16.05 | $17.14 | +4.90% | 5,361,640 |
| Nov 7, 2022 | $15.76 | $16.61 | $15.51 | $16.34 | +4.44% | 5,530,668 |
| Oct 31, 2022 | $15.51 | $16.36 | $15.01 | $15.65 | -0.08% | 6,449,396 |
| Oct 24, 2022 | $15.59 | $15.98 | $15.29 | $15.66 | +0.92% | 6,383,304 |
| Oct 17, 2022 | $15.04 | $16.14 | $14.93 | $15.52 | +4.81% | 12,418,376 |
| Oct 10, 2022 | $15.21 | $15.83 | $14.73 | $14.80 | -1.64% | 6,908,268 |
| Oct 3, 2022 | $15.02 | $15.79 | $14.92 | $15.05 | +1.28% | 4,599,088 |
| Sep 26, 2022 | $14.40 | $15.27 | $14.40 | $14.86 | +2.50% | 5,026,628 |
| Sep 19, 2022 | $14.86 | $15.59 | $14.28 | $14.50 | -2.82% | 4,755,868 |
| Sep 12, 2022 | $15.74 | $15.88 | $14.58 | $14.92 | -4.88% | 7,363,688 |
| Sep 6, 2022 | $15.59 | $15.93 | $15.05 | $15.68 | +0.56% | 4,914,636 |
| Aug 29, 2022 | $16.25 | $16.45 | $15.34 | $15.60 | -4.57% | 5,361,220 |
| Aug 22, 2022 | $17.06 | $17.20 | $16.32 | $16.34 | -5.43% | 5,663,944 |
| Aug 15, 2022 | $16.91 | $17.60 | $16.77 | $17.28 | +1.02% | 5,155,500 |
| Aug 8, 2022 | $16.76 | $17.27 | $16.55 | $17.11 | +2.49% | 5,920,136 |
| Aug 1, 2022 | $16.75 | $16.99 | $16.43 | $16.69 | -0.85% | 6,319,620 |
| Jul 25, 2022 | $15.60 | $16.93 | $15.47 | $16.83 | +8.86% | 9,122,444 |
| Jul 18, 2022 | $13.44 | $15.94 | $13.29 | $15.46 | +15.82% | 9,940,336 |
| Jul 11, 2022 | $13.22 | $13.46 | $12.77 | $13.35 | +0.62% | 4,714,592 |
| Jul 5, 2022 | $13.08 | $13.47 | $12.86 | $13.27 | -0.39% | 4,761,176 |
| Jun 27, 2022 | $13.50 | $13.78 | $12.95 | $13.32 | -0.19% | 3,893,768 |
| Jun 21, 2022 | $12.91 | $13.50 | $12.75 | $13.35 | +4.95% | 5,333,768 |
| Jun 13, 2022 | $13.44 | $13.61 | $12.51 | $12.72 | -7.41% | 7,944,756 |
| Jun 6, 2022 | $14.15 | $14.96 | $13.68 | $13.73 | -1.88% | 4,506,352 |
| May 31, 2022 | $13.55 | $14.06 | $13.33 | $14.00 | +2.87% | 3,491,292 |
| May 23, 2022 | $13.71 | $13.75 | $13.09 | $13.61 | +0.02% | 4,855,328 |
| May 16, 2022 | $13.25 | $13.63 | $13.00 | $13.60 | +2.47% | 6,968,180 |
| May 9, 2022 | $13.31 | $13.57 | $12.98 | $13.28 | -1.78% | 5,024,236 |
| May 2, 2022 | $13.50 | $14.16 | $13.23 | $13.52 | -0.17% | 6,040,400 |
| Apr 25, 2022 | $14.26 | $14.33 | $13.46 | $13.54 | -5.56% | 7,315,520 |
| Apr 18, 2022 | $13.24 | $15.25 | $13.03 | $14.34 | +7.88% | 7,544,896 |
| Apr 11, 2022 | $12.95 | $13.40 | $12.91 | $13.29 | +2.86% | 4,896,568 |
| Apr 4, 2022 | $13.77 | $13.77 | $12.89 | $12.92 | -6.46% | 6,810,908 |
| Mar 28, 2022 | $14.20 | $14.65 | $13.44 | $13.81 | -3.22% | 7,788,852 |
| Mar 21, 2022 | $15.19 | $15.71 | $14.10 | $14.27 | -5.73% | 5,698,744 |
| Mar 14, 2022 | $13.87 | $15.14 | $13.56 | $15.14 | +9.99% | 9,934,804 |
| Mar 7, 2022 | $13.96 | $14.18 | $13.66 | $13.76 | -0.90% | 5,921,300 |
| Feb 28, 2022 | $14.22 | $14.55 | $13.44 | $13.89 | -3.37% | 8,863,352 |
| Feb 22, 2022 | $14.67 | $14.78 | $13.85 | $14.37 | -1.73% | 7,414,508 |
| Feb 14, 2022 | $14.58 | $14.74 | $14.12 | $14.63 | +0.98% | 8,513,196 |
| Feb 7, 2022 | $13.80 | $14.57 | $13.77 | $14.48 | +4.98% | 5,700,292 |
| Jan 31, 2022 | $12.78 | $14.10 | $12.61 | $13.80 | +7.10% | 8,019,896 |
| Jan 24, 2022 | $13.18 | $13.78 | $12.36 | $12.88 | -3.70% | 5,691,960 |
| Jan 18, 2022 | $14.42 | $14.68 | $13.34 | $13.38 | -7.90% | 5,042,416 |
| Jan 10, 2022 | $14.82 | $14.88 | $14.22 | $14.52 | -2.17% | 4,257,896 |
| Jan 3, 2022 | $14.94 | $15.14 | $14.51 | $14.85 | +0.03% | 5,644,116 |
| Dec 27, 2021 | $14.65 | $15.18 | $14.57 | $14.84 | +1.45% | 2,865,236 |
| Dec 20, 2021 | $14.12 | $14.76 | $13.73 | $14.63 | +2.31% | 3,106,616 |
| Dec 13, 2021 | $14.30 | $14.91 | $13.92 | $14.30 | -0.69% | 12,197,888 |
| Dec 6, 2021 | $14.56 | $14.80 | $14.24 | $14.40 | +0.44% | 3,741,228 |
| Nov 29, 2021 | $14.52 | $14.54 | $13.71 | $14.34 | +0.76% | 6,276,632 |
| Nov 22, 2021 | $15.25 | $15.60 | $14.06 | $14.23 | -5.50% | 3,528,292 |
| Nov 15, 2021 | $15.28 | $15.40 | $14.73 | $15.06 | -1.08% | 6,016,952 |
| Nov 8, 2021 | $14.27 | $15.77 | $14.20 | $15.22 | +7.90% | 9,218,700 |
| Nov 1, 2021 | $13.24 | $14.15 | $13.12 | $14.11 | +7.18% | 4,369,132 |
| Oct 25, 2021 | $12.33 | $13.29 | $12.33 | $13.16 | +7.06% | 6,267,788 |
| Oct 18, 2021 | $10.74 | $12.41 | $10.67 | $12.29 | +13.40% | 5,869,188 |
| Oct 11, 2021 | $10.89 | $11.12 | $10.48 | $10.84 | 0.00% | 2,731,372 |
| Oct 4, 2021 | $10.43 | $10.90 | $10.32 | $10.84 | +4.08% | 3,815,384 |
| Sep 27, 2021 | $10.37 | $10.73 | $10.27 | $10.42 | +0.75% | 3,200,768 |
| Sep 20, 2021 | $10.11 | $10.45 | $10.04 | $10.34 | -0.34% | 3,069,052 |
| Sep 13, 2021 | $10.72 | $10.83 | $10.37 | $10.37 | -2.28% | 6,223,680 |
| Sep 7, 2021 | $10.96 | $11.03 | $10.60 | $10.62 | -3.37% | 2,489,344 |
| Aug 30, 2021 | $11.38 | $11.38 | $10.85 | $10.99 | -2.87% | 2,603,328 |
| Aug 23, 2021 | $11.17 | $11.38 | $10.94 | $11.31 | +2.31% | 3,335,620 |
| Aug 16, 2021 | $11.26 | $11.33 | $10.87 | $11.06 | -2.15% | 3,741,680 |
| Aug 9, 2021 | $10.77 | $11.31 | $10.61 | $11.30 | +4.92% | 4,499,984 |
| Aug 2, 2021 | $10.94 | $11.13 | $10.44 | $10.77 | -0.76% | 3,526,288 |
| Jul 26, 2021 | $10.85 | $11.04 | $10.58 | $10.85 | +0.95% | 4,032,004 |
| Jul 19, 2021 | $9.86 | $10.90 | $9.75 | $10.75 | +6.25% | 6,465,896 |
| Jul 12, 2021 | $10.31 | $10.50 | $10.07 | $10.12 | -2.83% | 3,482,232 |
| Jul 6, 2021 | $10.63 | $10.63 | $10.03 | $10.41 | -1.79% | 3,626,292 |
| Jun 28, 2021 | $10.94 | $10.97 | $10.60 | $10.60 | -3.24% | 4,712,408 |
| Jun 21, 2021 | $10.73 | $11.14 | $10.66 | $10.96 | +3.28% | 8,745,472 |
| Jun 14, 2021 | $11.75 | $11.75 | $10.58 | $10.61 | -9.30% | 5,445,588 |
| Jun 7, 2021 | $11.60 | $11.86 | $11.54 | $11.70 | +0.95% | 3,947,448 |
| Jun 1, 2021 | $11.72 | $11.95 | $11.36 | $11.59 | -0.19% | 3,529,020 |
| May 24, 2021 | $11.60 | $11.74 | $11.42 | $11.61 | +0.50% | 3,861,108 |
| May 17, 2021 | $11.64 | $11.82 | $11.29 | $11.55 | -1.53% | 5,217,184 |
| May 10, 2021 | $11.99 | $12.02 | $11.05 | $11.73 | -1.84% | 4,419,988 |
| May 3, 2021 | $11.34 | $11.96 | $11.30 | $11.95 | +6.53% | 5,432,508 |
| Apr 26, 2021 | $11.41 | $11.55 | $11.18 | $11.22 | -0.95% | 4,070,456 |
| Apr 19, 2021 | $11.28 | $11.45 | $10.90 | $11.33 | +0.35% | 4,648,572 |
| Apr 12, 2021 | $11.00 | $11.34 | $10.88 | $11.29 | +2.59% | 3,551,972 |
| Apr 5, 2021 | $10.72 | $11.00 | $10.60 | $11.00 | +3.97% | 4,336,376 |
| Mar 29, 2021 | $10.41 | $10.61 | $10.17 | $10.58 | +1.93% | 4,615,120 |
| Mar 22, 2021 | $10.65 | $10.75 | $9.90 | $10.38 | -2.63% | 5,681,572 |
| Mar 15, 2021 | $11.04 | $11.13 | $10.48 | $10.66 | -4.03% | 7,915,444 |
| Mar 8, 2021 | $10.48 | $11.24 | $10.30 | $11.11 | +7.09% | 5,941,660 |
| Mar 1, 2021 | $10.30 | $10.63 | $9.84 | $10.37 | +2.09% | 7,032,276 |
| Feb 22, 2021 | $9.39 | $10.54 | $9.31 | $10.16 | +7.63% | 8,247,928 |
| Feb 16, 2021 | $9.51 | $9.63 | $9.16 | $9.44 | +0.11% | 2,738,400 |
| Feb 8, 2021 | $9.29 | $9.76 | $9.25 | $9.43 | +3.23% | 4,443,196 |
| Feb 1, 2021 | $8.62 | $9.18 | $8.52 | $9.14 | +7.00% | 4,786,692 |
| Jan 25, 2021 | $9.45 | $9.50 | $8.53 | $8.54 | -10.56% | 4,965,904 |
| Jan 19, 2021 | $9.74 | $9.84 | $9.27 | $9.55 | -0.68% | 4,194,976 |
| Jan 11, 2021 | $9.44 | $9.93 | $9.41 | $9.61 | +0.34% | 4,280,656 |
| Jan 4, 2021 | $8.89 | $9.85 | $8.51 | $9.58 | +9.11% | 5,839,524 |
| Dec 28, 2020 | $8.84 | $8.91 | $8.59 | $8.78 | +0.57% | 2,449,012 |
| Dec 21, 2020 | $8.64 | $8.86 | $8.53 | $8.73 | -1.75% | 2,495,952 |
| Dec 14, 2020 | $8.57 | $9.08 | $8.53 | $8.88 | +6.09% | 9,192,344 |
| Dec 7, 2020 | $8.43 | $8.55 | $8.21 | $8.37 | -1.03% | 4,716,108 |
| Nov 30, 2020 | $8.35 | $8.48 | $8.09 | $8.46 | +0.21% | 4,180,956 |
| Nov 23, 2020 | $8.28 | $8.69 | $8.21 | $8.44 | +2.74% | 2,811,664 |
| Nov 16, 2020 | $8.20 | $8.47 | $8.00 | $8.22 | +1.83% | 3,525,592 |
| Nov 9, 2020 | $8.50 | $9.17 | $7.91 | $8.07 | +2.70% | 5,716,244 |
| Nov 2, 2020 | $7.35 | $8.02 | $7.28 | $7.86 | +8.64% | 5,822,512 |
| Oct 26, 2020 | $7.46 | $7.46 | $6.94 | $7.23 | -4.46% | 4,647,664 |
| Oct 19, 2020 | $7.56 | $7.63 | $7.26 | $7.57 | +0.50% | 5,083,272 |
| Oct 12, 2020 | $7.33 | $7.64 | $7.22 | $7.53 | +2.80% | 3,583,060 |
| Oct 5, 2020 | $6.96 | $7.41 | $6.93 | $7.33 | +5.70% | 4,046,924 |
| Sep 28, 2020 | $6.77 | $6.99 | $6.61 | $6.93 | +4.21% | 4,452,516 |
| Sep 21, 2020 | $6.95 | $7.00 | $6.52 | $6.65 | -6.66% | 5,228,700 |
| Sep 14, 2020 | $7.21 | $7.34 | $7.05 | $7.13 | -0.31% | 7,144,672 |
| Sep 8, 2020 | $7.38 | $7.40 | $7.06 | $7.15 | -3.87% | 3,411,592 |
| Aug 31, 2020 | $7.59 | $7.75 | $7.35 | $7.44 | -2.46% | 2,996,560 |
| Aug 24, 2020 | $7.56 | $7.70 | $7.46 | $7.63 | +1.90% | 2,910,012 |
| Aug 17, 2020 | $7.76 | $7.77 | $7.40 | $7.48 | -3.58% | 2,643,840 |
| Aug 10, 2020 | $7.59 | $8.00 | $7.59 | $7.76 | +2.61% | 3,279,880 |
| Aug 3, 2020 | $7.07 | $7.57 | $7.00 | $7.56 | +8.19% | 3,240,764 |
| Jul 27, 2020 | $6.98 | $7.23 | $6.80 | $6.99 | -0.04% | 4,154,004 |
| Jul 20, 2020 | $6.77 | $7.22 | $6.65 | $6.99 | +2.15% | 4,660,124 |
| Jul 13, 2020 | $6.59 | $7.07 | $6.44 | $6.85 | +5.39% | 3,817,520 |
| Jul 6, 2020 | $6.84 | $6.84 | $6.18 | $6.50 | -2.00% | 5,354,116 |
| Jun 29, 2020 | $6.25 | $6.78 | $6.22 | $6.63 | +8.56% | 4,732,376 |
| Jun 22, 2020 | $6.19 | $6.48 | $5.97 | $6.11 | -2.09% | 7,693,668 |
| Jun 15, 2020 | $5.87 | $6.62 | $5.87 | $6.24 | +1.22% | 5,885,348 |
| Jun 8, 2020 | $7.23 | $7.29 | $5.98 | $6.16 | -13.73% | 5,648,852 |
| Jun 1, 2020 | $6.77 | $7.49 | $6.57 | $7.14 | +6.65% | 6,017,472 |
| May 26, 2020 | $6.69 | $7.23 | $6.55 | $6.70 | +5.14% | 4,758,940 |
| May 18, 2020 | $5.96 | $6.48 | $5.96 | $6.37 | +12.55% | 5,208,856 |
| May 11, 2020 | $6.36 | $6.40 | $5.23 | $5.66 | -13.00% | 5,476,076 |
| May 4, 2020 | $6.24 | $6.52 | $5.89 | $6.50 | +2.40% | 4,162,244 |
| Apr 27, 2020 | $6.14 | $6.83 | $6.14 | $6.35 | +5.09% | 5,645,272 |
| Apr 20, 2020 | $6.04 | $6.23 | $5.60 | $6.04 | -3.74% | 4,372,972 |
| Apr 13, 2020 | $6.43 | $6.60 | $5.72 | $6.28 | -3.98% | 5,932,164 |
| Apr 6, 2020 | $5.76 | $6.54 | $5.67 | $6.54 | +19.13% | 4,518,468 |
| Mar 30, 2020 | $5.74 | $6.09 | $5.29 | $5.49 | -3.35% | 7,177,956 |
| Mar 23, 2020 | $4.86 | $5.98 | $4.20 | $5.68 | +17.55% | 7,503,384 |
| Mar 16, 2020 | $5.44 | $5.88 | $4.42 | $4.83 | -18.07% | 8,416,512 |
| Mar 9, 2020 | $6.74 | $6.74 | $5.36 | $5.90 | -13.40% | 8,128,376 |
| Mar 2, 2020 | $7.03 | $7.39 | $6.56 | $6.81 | -2.68% | 4,562,616 |
| Feb 24, 2020 | $7.99 | $8.06 | $6.83 | $7.00 | -15.67% | 4,369,184 |
| Feb 18, 2020 | $8.13 | $8.40 | $8.08 | $8.30 | +1.53% | 2,183,820 |
| Feb 10, 2020 | $8.19 | $8.32 | $8.08 | $8.17 | -0.18% | 4,009,504 |
| Feb 3, 2020 | $7.36 | $8.53 | $7.32 | $8.19 | +12.24% | 5,136,800 |
| Jan 27, 2020 | $7.47 | $7.65 | $7.28 | $7.29 | -4.86% | 2,760,212 |
| Jan 21, 2020 | $7.95 | $7.98 | $7.61 | $7.67 | -4.40% | 3,313,080 |
| Jan 13, 2020 | $7.73 | $8.06 | $7.72 | $8.02 | +3.45% | 2,360,356 |
| Jan 6, 2020 | $7.88 | $7.88 | $7.68 | $7.75 | -2.12% | 2,592,484 |
| Dec 30, 2019 | $7.92 | $8.07 | $7.78 | $7.92 | -0.25% | 2,739,368 |
| Dec 23, 2019 | $7.82 | $8.08 | $7.77 | $7.94 | +1.76% | 1,972,400 |
| Dec 16, 2019 | $8.10 | $8.17 | $7.78 | $7.80 | -2.32% | 9,811,664 |
| Dec 9, 2019 | $8.08 | $8.20 | $7.93 | $7.99 | -1.81% | 4,759,928 |
| Dec 2, 2019 | $7.89 | $8.16 | $7.64 | $8.13 | +3.63% | 3,736,016 |
| Nov 25, 2019 | $7.74 | $8.00 | $7.71 | $7.85 | +1.39% | 2,386,368 |
| Nov 18, 2019 | $7.85 | $7.91 | $7.61 | $7.74 | -1.99% | 3,755,048 |
| Nov 11, 2019 | $7.87 | $8.00 | $7.77 | $7.90 | -0.88% | 3,398,512 |
| Nov 4, 2019 | $7.95 | $8.02 | $7.78 | $7.97 | +1.56% | 4,007,396 |
| Oct 28, 2019 | $7.75 | $7.87 | $7.54 | $7.85 | +1.72% | 4,649,780 |
| Oct 21, 2019 | $7.24 | $7.75 | $7.24 | $7.71 | +8.47% | 4,616,916 |
| Oct 14, 2019 | $6.97 | $7.25 | $6.88 | $7.11 | +1.17% | 3,604,844 |
| Oct 7, 2019 | $6.83 | $7.16 | $6.67 | $7.03 | +2.74% | 4,697,868 |
| Sep 30, 2019 | $7.11 | $7.36 | $6.72 | $6.84 | -3.56% | 4,609,432 |
| Sep 23, 2019 | $7.21 | $7.38 | $7.09 | $7.09 | -2.74% | 3,746,580 |
| Sep 16, 2019 | $7.31 | $7.45 | $7.23 | $7.29 | -0.75% | 6,433,836 |
| Sep 9, 2019 | $6.69 | $7.41 | $6.62 | $7.35 | +10.36% | 3,765,572 |
| Sep 3, 2019 | $6.50 | $6.84 | $6.36 | $6.66 | +1.02% | 2,373,132 |
| Aug 26, 2019 | $6.46 | $6.69 | $6.30 | $6.59 | +3.41% | 3,918,000 |
| Aug 19, 2019 | $6.82 | $6.87 | $6.36 | $6.37 | -4.89% | 3,690,596 |
| Aug 12, 2019 | $6.67 | $6.89 | $6.46 | $6.70 | -0.22% | 3,732,496 |
| Aug 5, 2019 | $6.96 | $6.96 | $6.56 | $6.72 | -5.49% | 5,229,280 |
| Jul 29, 2019 | $7.75 | $7.76 | $6.97 | $7.11 | -8.23% | 6,648,732 |
| Jul 22, 2019 | $7.00 | $7.75 | $6.88 | $7.74 | +11.28% | 9,108,324 |
| Jul 15, 2019 | $7.04 | $7.18 | $6.84 | $6.96 | -0.93% | 4,829,936 |
| Jul 8, 2019 | $7.28 | $7.28 | $6.94 | $7.02 | -3.70% | 4,171,492 |
| Jul 1, 2019 | $7.41 | $7.45 | $7.13 | $7.29 | -0.34% | 1,911,876 |
| Jun 24, 2019 | $7.11 | $7.32 | $7.00 | $7.32 | +3.21% | 7,199,812 |
| Jun 17, 2019 | $7.02 | $7.31 | $6.98 | $7.09 | +1.11% | 4,910,488 |
| Jun 10, 2019 | $7.09 | $7.24 | $7.01 | $7.01 | -0.71% | 3,270,140 |
| Jun 3, 2019 | $6.73 | $7.16 | $6.68 | $7.06 | +4.82% | 3,051,864 |
| May 28, 2019 | $6.92 | $6.99 | $6.64 | $6.74 | -2.50% | 2,714,660 |
| May 20, 2019 | $6.86 | $7.15 | $6.82 | $6.91 | -0.43% | 3,163,844 |
| May 13, 2019 | $7.08 | $7.14 | $6.91 | $6.94 | -4.37% | 3,092,656 |
| May 6, 2019 | $7.37 | $7.46 | $7.08 | $7.26 | -3.20% | 3,316,168 |
| Apr 29, 2019 | $7.39 | $7.55 | $7.16 | $7.50 | +1.87% | 6,318,400 |
| Apr 22, 2019 | $7.92 | $8.00 | $6.68 | $7.36 | -7.94% | 9,212,160 |
| Apr 15, 2019 | $8.05 | $8.08 | $7.97 | $8.00 | -0.81% | 2,795,532 |
| Apr 8, 2019 | $8.02 | $8.12 | $7.75 | $8.06 | -0.15% | 4,436,224 |
| Apr 1, 2019 | $7.93 | $8.09 | $7.84 | $8.07 | +3.03% | 4,064,800 |
| Mar 25, 2019 | $7.68 | $7.95 | $7.63 | $7.84 | +2.05% | 3,287,920 |
| Mar 18, 2019 | $7.99 | $8.19 | $7.67 | $7.68 | -3.46% | 3,307,560 |
| Mar 11, 2019 | $8.10 | $8.26 | $7.90 | $7.95 | -1.88% | 5,948,616 |
| Mar 4, 2019 | $8.38 | $8.43 | $7.94 | $8.11 | -2.64% | 3,463,872 |
| Feb 25, 2019 | $8.48 | $8.56 | $8.03 | $8.33 | -1.65% | 5,279,636 |
| Feb 19, 2019 | $8.06 | $8.53 | $8.05 | $8.47 | +4.54% | 3,391,208 |
| Feb 11, 2019 | $7.88 | $8.20 | $7.75 | $8.10 | +2.76% | 4,438,632 |
| Feb 4, 2019 | $6.68 | $7.93 | $6.55 | $7.88 | +18.23% | 5,446,936 |
| Jan 28, 2019 | $6.23 | $6.69 | $6.14 | $6.67 | +6.09% | 3,548,852 |
| Jan 22, 2019 | $6.24 | $6.38 | $6.12 | $6.28 | -0.44% | 2,619,608 |
| Jan 14, 2019 | $6.27 | $6.37 | $6.07 | $6.31 | +1.00% | 3,613,532 |
| Jan 7, 2019 | $5.92 | $6.27 | $5.78 | $6.25 | +5.58% | 3,079,916 |
| Dec 31, 2018 | $5.87 | $5.96 | $5.63 | $5.92 | +1.11% | 4,460,068 |
| Dec 24, 2018 | $5.50 | $5.97 | $5.37 | $5.85 | +6.02% | 4,433,996 |
| Dec 17, 2018 | $6.00 | $6.15 | $5.47 | $5.52 | -8.00% | 8,213,676 |
| Dec 10, 2018 | $5.64 | $6.12 | $5.64 | $6.00 | +6.71% | 6,322,032 |
| Dec 3, 2018 | $6.04 | $6.19 | $5.49 | $5.62 | -5.58% | 4,132,656 |
| Nov 26, 2018 | $5.96 | $6.16 | $5.83 | $5.96 | +0.38% | 3,829,520 |
| Nov 19, 2018 | $6.27 | $24.33 | $5.88 | $5.93 | -5.91% | 2,198,540 |
| Nov 12, 2018 | $6.31 | $6.44 | $6.05 | $6.31 | -0.39% | 3,630,688 |
| Nov 5, 2018 | $6.40 | $6.72 | $6.31 | $6.33 | -0.98% | 3,523,272 |
| Oct 29, 2018 | $6.35 | $6.47 | $6.02 | $6.39 | +1.79% | 5,062,296 |
| Oct 22, 2018 | $6.54 | $6.54 | $5.83 | $6.28 | -3.24% | 8,405,096 |
| Oct 15, 2018 | $6.30 | $6.65 | $6.30 | $6.49 | +2.41% | 4,097,688 |
| Oct 8, 2018 | $6.78 | $6.92 | $6.30 | $6.34 | -6.84% | 4,149,800 |
| Oct 1, 2018 | $7.30 | $7.32 | $6.73 | $6.80 | -6.11% | 2,699,900 |
| Sep 24, 2018 | $7.13 | $7.31 | $7.11 | $7.25 | +1.58% | 3,501,008 |
| Sep 17, 2018 | $7.26 | $7.29 | $6.98 | $7.13 | -1.52% | 5,032,524 |
| Sep 10, 2018 | $7.56 | $7.61 | $7.16 | $7.24 | -4.45% | 3,249,868 |
| Sep 4, 2018 | $7.96 | $7.96 | $7.54 | $7.58 | -5.16% | 2,796,300 |
| Aug 27, 2018 | $8.33 | $8.42 | $7.95 | $7.99 | -3.76% | 1,917,360 |
| Aug 20, 2018 | $7.97 | $8.39 | $7.97 | $8.31 | +4.70% | 2,796,044 |
| Aug 13, 2018 | $8.02 | $8.05 | $7.74 | $7.93 | -1.03% | 5,112,480 |
| Aug 6, 2018 | $8.15 | $8.22 | $7.88 | $8.02 | -1.66% | 2,681,348 |
| Jul 30, 2018 | $8.00 | $8.47 | $7.98 | $8.15 | +1.78% | 5,381,776 |
| Jul 23, 2018 | $7.36 | $8.17 | $7.19 | $8.01 | +8.54% | 7,676,508 |
| Jul 16, 2018 | $7.40 | $7.45 | $7.27 | $7.38 | -0.37% | 3,369,016 |
| Jul 9, 2018 | $7.68 | $7.73 | $7.35 | $7.41 | -3.27% | 2,878,712 |
| Jul 2, 2018 | $7.31 | $7.72 | $7.31 | $7.66 | +3.76% | 2,852,652 |
| Jun 25, 2018 | $7.49 | $7.61 | $7.32 | $7.38 | -2.25% | 2,424,680 |
| Jun 18, 2018 | $7.60 | $7.76 | $7.51 | $7.55 | -0.72% | 4,409,624 |
| Jun 11, 2018 | $7.88 | $7.88 | $7.53 | $7.60 | -3.09% | 4,695,324 |
| Jun 4, 2018 | $7.69 | $7.99 | $7.69 | $7.85 | +2.21% | 4,042,368 |
| May 29, 2018 | $7.38 | $7.74 | $7.35 | $7.68 | +3.26% | 3,679,992 |
| May 21, 2018 | $7.55 | $7.69 | $7.38 | $7.43 | -0.70% | 2,601,172 |
| May 14, 2018 | $7.27 | $7.53 | $7.23 | $7.49 | +3.13% | 5,970,988 |
| May 7, 2018 | $7.01 | $7.38 | $6.98 | $7.26 | +3.90% | 4,273,944 |
| Apr 30, 2018 | $6.92 | $7.02 | $6.59 | $6.99 | +1.45% | 4,451,432 |
| Apr 23, 2018 | $6.84 | $7.04 | $6.73 | $6.89 | +0.88% | 5,640,612 |
| Apr 16, 2018 | $6.74 | $6.92 | $6.59 | $6.83 | +2.21% | 7,659,100 |
| Apr 9, 2018 | $6.58 | $6.74 | $6.50 | $6.68 | +2.30% | 3,150,476 |
| Apr 2, 2018 | $6.51 | $6.71 | $6.32 | $6.53 | -0.19% | 4,006,728 |
| Mar 26, 2018 | $6.55 | $6.62 | $6.39 | $6.54 | +1.79% | 4,420,480 |
| Mar 19, 2018 | $7.03 | $7.03 | $6.43 | $6.43 | -9.03% | 4,123,548 |
| Mar 12, 2018 | $6.96 | $7.14 | $6.94 | $7.06 | +2.06% | 9,581,720 |
| Mar 5, 2018 | $6.58 | $6.93 | $6.55 | $6.92 | +4.53% | 5,468,200 |
| Feb 26, 2018 | $6.81 | $7.00 | $6.38 | $6.62 | -2.61% | 5,025,988 |
| Feb 20, 2018 | $6.75 | $6.86 | $6.68 | $6.80 | +0.04% | 2,844,772 |
| Feb 12, 2018 | $6.62 | $6.85 | $6.46 | $6.80 | +3.27% | 8,134,416 |
| Feb 5, 2018 | $7.95 | $8.01 | $6.40 | $6.58 | -17.88% | 11,940,112 |
| Jan 29, 2018 | $8.62 | $8.66 | $7.98 | $8.01 | -7.24% | 5,755,736 |
| Jan 22, 2018 | $9.15 | $9.15 | $8.56 | $8.64 | -5.96% | 4,743,644 |
| Jan 16, 2018 | $9.28 | $9.39 | $9.07 | $9.19 | -0.46% | 2,148,096 |
| Jan 8, 2018 | $9.08 | $9.29 | $9.04 | $9.23 | +1.26% | 3,740,756 |
| Jan 2, 2018 | $8.90 | $9.14 | $8.84 | $9.11 | +2.88% | 2,164,560 |
| Dec 26, 2017 | $8.96 | $9.06 | $8.85 | $8.86 | -1.28% | 1,800,748 |
| Dec 18, 2017 | $8.94 | $9.07 | $8.88 | $8.97 | +1.64% | 2,098,428 |
| Dec 11, 2017 | $8.92 | $9.05 | $8.80 | $8.83 | -1.01% | 4,369,948 |
| Dec 4, 2017 | $9.27 | $9.38 | $8.87 | $8.92 | -2.17% | 2,801,164 |
| Nov 27, 2017 | $8.76 | $9.19 | $8.61 | $9.12 | +3.90% | 2,641,996 |
| Nov 20, 2017 | $8.43 | $8.85 | $8.42 | $8.77 | +4.09% | 2,098,100 |
| Nov 13, 2017 | $8.30 | $8.48 | $8.22 | $8.43 | +0.66% | 2,314,708 |
| Nov 6, 2017 | $8.67 | $8.72 | $8.23 | $8.37 | -3.46% | 2,564,528 |
| Oct 30, 2017 | $8.64 | $8.90 | $8.30 | $8.67 | -0.32% | 3,485,296 |
| Oct 23, 2017 | $8.60 | $8.74 | $8.45 | $8.70 | +1.07% | 2,657,864 |
| Oct 16, 2017 | $8.75 | $8.79 | $8.48 | $8.61 | -0.95% | 2,792,784 |
| Oct 9, 2017 | $8.82 | $8.91 | $8.65 | $8.69 | -1.56% | 2,673,604 |
| Oct 2, 2017 | $8.75 | $8.91 | $8.69 | $8.83 | +1.03% | 3,284,928 |
| Sep 25, 2017 | $8.20 | $8.76 | $8.17 | $8.74 | +6.68% | 3,267,040 |
| Sep 18, 2017 | $8.08 | $8.28 | $8.01 | $8.19 | +1.58% | 3,662,076 |
| Sep 11, 2017 | $7.40 | $8.08 | $7.37 | $8.06 | +9.92% | 5,915,004 |
| Sep 5, 2017 | $7.59 | $7.65 | $7.20 | $7.34 | -3.49% | 1,777,392 |
| Aug 28, 2017 | $7.31 | $7.63 | $7.21 | $7.60 | +4.65% | 2,423,736 |
| Aug 21, 2017 | $7.17 | $7.36 | $7.13 | $7.26 | +1.25% | 1,430,220 |
| Aug 14, 2017 | $7.50 | $7.55 | $7.12 | $7.17 | -3.24% | 2,122,364 |
| Aug 7, 2017 | $7.80 | $7.90 | $7.16 | $7.41 | -4.88% | 2,624,684 |
| Jul 31, 2017 | $7.76 | $7.93 | $7.72 | $7.79 | +0.58% | 3,069,800 |
| Jul 24, 2017 | $7.59 | $7.83 | $7.45 | $7.75 | +2.18% | 4,198,208 |
| Jul 17, 2017 | $7.63 | $7.82 | $7.54 | $7.58 | -0.62% | 3,162,412 |
| Jul 10, 2017 | $7.53 | $7.66 | $7.40 | $7.63 | +0.89% | 2,993,392 |
| Jul 3, 2017 | $7.66 | $7.82 | $7.44 | $7.56 | -0.66% | 1,557,760 |
| Jun 26, 2017 | $7.47 | $7.70 | $7.35 | $7.61 | +2.15% | 2,611,020 |
| Jun 19, 2017 | $7.69 | $7.75 | $7.37 | $7.45 | -2.58% | 3,518,940 |
| Jun 12, 2017 | $7.72 | $7.94 | $7.48 | $7.65 | -1.23% | 4,837,640 |
| Jun 5, 2017 | $7.39 | $7.75 | $7.16 | $7.75 | +4.56% | 3,850,704 |
| May 30, 2017 | $7.11 | $7.63 | $6.93 | $7.41 | +3.35% | 3,464,764 |
| May 22, 2017 | $7.16 | $7.26 | $7.07 | $7.17 | +0.63% | 2,945,788 |
| May 15, 2017 | $7.43 | $7.50 | $7.00 | $7.12 | -3.81% | 5,099,604 |
| May 8, 2017 | $7.82 | $7.86 | $7.39 | $7.41 | -5.73% | 2,893,892 |
| May 1, 2017 | $8.05 | $8.13 | $7.65 | $7.86 | -1.94% | 3,510,796 |
| Apr 24, 2017 | $8.62 | $8.96 | $8.00 | $8.01 | -5.07% | 5,144,308 |
| Apr 17, 2017 | $8.09 | $8.49 | $8.05 | $8.44 | +4.78% | 2,524,300 |
| Apr 10, 2017 | $8.39 | $8.50 | $8.05 | $8.05 | -3.99% | 2,375,776 |
| Apr 3, 2017 | $8.58 | $8.61 | $8.18 | $8.39 | -1.99% | 3,971,228 |
| Mar 27, 2017 | $8.13 | $8.61 | $8.10 | $8.56 | +2.76% | 3,852,056 |
| Mar 20, 2017 | $8.51 | $8.58 | $8.16 | $8.33 | -1.91% | 4,952,252 |
| Mar 13, 2017 | $8.30 | $8.52 | $8.13 | $8.49 | +2.35% | 7,313,012 |
| Mar 6, 2017 | $10.37 | $10.49 | $7.83 | $8.30 | -20.53% | 6,972,224 |
| Feb 27, 2017 | $10.47 | $10.86 | $10.31 | $10.44 | -0.41% | 3,610,928 |
| Feb 21, 2017 | $10.66 | $10.73 | $10.14 | $10.48 | -1.30% | 3,180,308 |
| Feb 13, 2017 | $10.92 | $10.99 | $10.59 | $10.62 | -1.62% | 3,583,432 |
| Feb 6, 2017 | $10.06 | $10.80 | $10.02 | $10.79 | +6.51% | 3,390,600 |
| Jan 30, 2017 | $10.01 | $10.28 | $9.80 | $10.13 | +0.82% | 3,698,188 |
| Jan 23, 2017 | $9.79 | $10.22 | $9.60 | $10.05 | +2.66% | 3,180,208 |
| Jan 17, 2017 | $9.83 | $9.91 | $9.56 | $9.79 | -0.86% | 2,185,080 |
| Jan 9, 2017 | $9.88 | $9.96 | $9.54 | $9.88 | -0.55% | 2,715,836 |
| Jan 3, 2017 | $10.16 | $10.45 | $9.91 | $9.93 | -0.60% | 2,882,708 |
| Dec 27, 2016 | $10.09 | $10.25 | $9.94 | $9.99 | -0.97% | 1,383,584 |
| Dec 19, 2016 | $10.05 | $10.32 | $9.95 | $10.09 | +0.07% | 2,412,096 |
| Dec 12, 2016 | $10.00 | $10.26 | $9.83 | $10.08 | +0.80% | 6,557,024 |
| Dec 5, 2016 | $9.65 | $10.02 | $9.54 | $10.00 | +4.93% | 4,474,900 |
| Nov 28, 2016 | $9.59 | $9.68 | $9.41 | $9.53 | -1.06% | 3,283,376 |
| Nov 21, 2016 | $9.41 | $9.80 | $9.26 | $9.63 | +2.75% | 2,491,056 |
| Nov 14, 2016 | $8.90 | $9.42 | $8.75 | $9.38 | – | 4,332,060 |
Seasonality
MLI 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 | 1.2% | 4.5% | -3.9% | 2.7% | 0.8% | 2.0% | 8.3% | -1.4% | -0.2% | 3.7% | 5.1% | 1.7% |
| Months up | 5 of 10 | 7 of 10 | 2 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 9 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 18.6% | -13.4% | -5.8% | 22.2% | -5.0% | -4.2% | 8.0% | -6.0% | -2.6% | -10.0% | ||
| 2025 | -0.8% | 1.8% | -4.7% | -3.4% | 5.9% | 2.4% | 7.4% | 12.4% | 5.7% | 4.7% | 3.8% | 4.7% |
| 2024 | 1.8% | 7.0% | 5.4% | 3.5% | 5.5% | -3.0% | 24.6% | 2.5% | 2.2% | 10.6% | -1.5% | -1.5% |
| 2023 | 11.1% | 12.8% | -0.2% | -2.2% | 3.4% | 18.0% | -7.1% | -4.4% | -2.6% | 0.3% | 10.5% | 13.5% |
| 2022 | -13.0% | 10.4% | -4.6% | -0.0% | -0.6% | -0.6% | 26.3% | -6.2% | -5.5% | 5.4% | 9.8% | -13.9% |
| 2021 | -2.7% | 19.0% | 2.1% | 8.5% | 3.5% | -6.5% | 0.2% | 2.8% | -7.6% | 28.1% | 5.1% | 7.5% |
| 2020 | -8.1% | -4.1% | -14.0% | 8.2% | 3.4% | -0.4% | 5.2% | 6.2% | -8.6% | 6.9% | 13.2% | 7.5% |
| 2019 | 10.9% | 27.6% | -4.9% | -6.9% | -7.6% | 9.0% | 3.1% | -12.7% | 9.2% | 7.3% | 2.0% | 1.5% |
| 2018 | -6.6% | -19.9% | -0.9% | 3.9% | 11.5% | -2.3% | 12.2% | -3.4% | -9.1% | -16.0% | -2.2% | -1.5% |
| 2017 | 0.8% | 3.9% | -11.1% | -6.4% | -11.4% | 7.7% | 3.4% | -5.0% | 17.2% | -0.6% | 5.0% | -2.7% |