Monro, Inc. (MNRO) stock
MNRONasdaqServices-Automotive Repair, Services & ParkingFiscal year ends March 27
Financials through Q2 FY2027, quarter ended Sep 26, 2026Last filing: 10-Q on Oct 29, 2026Score 11/3045% below fair value
$11.95−0.35 (-2.85%)
Close on Oct 30, 2026Market cap $373.61MP/E –Yield 9.37%
Price history
Monro share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.95
-2.85% on the day
52-week range
$11.06 – $23.91
-50.0% from the high
Change over 52 weeks
-18.6%
From $14.68 on Oct 30, 2025
Average volume
975,624
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $13.36 | $14.43 | $11.11 | $11.95 | -9.67% | 6,720,176 |
| Oct 19, 2026 | $13.69 | $14.47 | $13.21 | $13.23 | -3.01% | 3,376,222 |
| Oct 12, 2026 | $13.58 | $14.67 | $13.26 | $13.64 | +0.52% | 3,504,076 |
| Oct 5, 2026 | $14.10 | $14.10 | $13.24 | $13.57 | -4.30% | 3,303,927 |
| Sep 28, 2026 | $13.50 | $14.43 | $13.15 | $14.18 | +3.20% | 3,828,323 |
| Sep 21, 2026 | $12.34 | $14.40 | $12.18 | $13.74 | +13.55% | 5,167,881 |
| Sep 14, 2026 | $12.78 | $12.97 | $11.75 | $12.10 | -5.39% | 6,757,145 |
| Sep 8, 2026 | $13.32 | $13.32 | $12.15 | $12.79 | -3.76% | 3,500,330 |
| Aug 31, 2026 | $12.77 | $13.36 | $12.12 | $13.29 | +2.55% | 3,314,065 |
| Aug 24, 2026 | $12.52 | $14.06 | $12.19 | $12.96 | +3.27% | 6,610,724 |
| Aug 17, 2026 | $11.52 | $12.66 | $11.28 | $12.55 | +9.32% | 6,304,079 |
| Aug 10, 2026 | $12.54 | $12.61 | $11.06 | $11.48 | -9.82% | 6,082,781 |
| Aug 3, 2026 | $12.25 | $13.49 | $12.25 | $12.73 | +3.92% | 4,859,899 |
| Jul 27, 2026 | $16.97 | $17.40 | $12.16 | $12.25 | -27.04% | 8,351,628 |
| Jul 20, 2026 | $17.13 | $17.51 | $16.26 | $16.79 | -1.00% | 3,296,374 |
| Jul 13, 2026 | $16.90 | $18.10 | $16.44 | $16.96 | +0.89% | 3,239,174 |
| Jul 6, 2026 | $17.36 | $17.68 | $16.15 | $16.81 | -2.32% | 3,899,294 |
| Jun 29, 2026 | $16.89 | $17.42 | $16.39 | $17.21 | -0.06% | 3,366,823 |
| Jun 22, 2026 | $15.50 | $17.27 | $15.14 | $17.22 | +10.74% | 5,057,843 |
| Jun 15, 2026 | $16.32 | $16.69 | $15.16 | $15.55 | -2.51% | 9,869,767 |
| Jun 8, 2026 | $14.58 | $16.17 | $13.98 | $15.95 | +9.77% | 6,563,673 |
| Jun 1, 2026 | $16.23 | $16.40 | $14.53 | $14.53 | -11.67% | 6,116,930 |
| May 26, 2026 | $17.00 | $18.66 | $15.64 | $16.45 | -1.79% | 8,655,739 |
| May 18, 2026 | $15.57 | $16.88 | $14.97 | $16.75 | +6.28% | 4,983,301 |
| May 11, 2026 | $17.71 | $17.81 | $15.38 | $15.76 | -11.06% | 4,283,471 |
| May 4, 2026 | $17.58 | $18.13 | $16.28 | $17.72 | +0.80% | 3,926,377 |
| Apr 27, 2026 | $17.13 | $17.77 | $16.43 | $17.58 | +2.69% | 4,091,538 |
| Apr 20, 2026 | $17.72 | $18.23 | $16.94 | $17.12 | -4.20% | 3,854,934 |
| Apr 13, 2026 | $16.18 | $18.13 | $16.05 | $17.87 | +9.16% | 3,283,920 |
| Apr 6, 2026 | $15.75 | $17.13 | $15.30 | $16.37 | +2.57% | 3,812,151 |
| Mar 30, 2026 | $15.58 | $16.77 | $15.14 | $15.96 | +3.17% | 3,500,007 |
| Mar 23, 2026 | $15.67 | $16.35 | $14.85 | $15.47 | +3.06% | 5,519,326 |
| Mar 16, 2026 | $15.49 | $15.88 | $14.83 | $15.01 | -1.93% | 3,932,641 |
| Mar 9, 2026 | $18.40 | $18.40 | $15.19 | $15.31 | -16.73% | 4,586,803 |
| Mar 2, 2026 | $21.10 | $21.41 | $17.57 | $18.38 | -14.63% | 2,999,678 |
| Feb 23, 2026 | $22.88 | $22.99 | $21.05 | $21.53 | -5.53% | 3,475,348 |
| Feb 17, 2026 | $23.55 | $23.74 | $22.06 | $22.79 | -4.28% | 3,191,696 |
| Feb 9, 2026 | $21.17 | $23.91 | $20.74 | $23.81 | +13.38% | 4,089,341 |
| Feb 2, 2026 | $18.72 | $21.12 | $18.33 | $21.00 | +12.18% | 3,869,232 |
| Jan 26, 2026 | $20.87 | $21.01 | $18.37 | $18.72 | -10.00% | 6,003,529 |
| Jan 20, 2026 | $20.45 | $21.54 | $20.20 | $20.80 | -1.65% | 3,471,775 |
| Jan 12, 2026 | $20.54 | $21.75 | $20.26 | $21.15 | +1.73% | 2,701,892 |
| Jan 5, 2026 | $19.59 | $20.89 | $19.11 | $20.79 | +5.53% | 3,531,014 |
| Dec 29, 2025 | $20.72 | $20.72 | $19.31 | $19.70 | -5.29% | 2,479,848 |
| Dec 22, 2025 | $20.87 | $21.02 | $20.19 | $20.80 | -0.62% | 1,819,968 |
| Dec 15, 2025 | $21.21 | $21.77 | $20.39 | $20.93 | -1.09% | 4,096,401 |
| Dec 8, 2025 | $19.50 | $21.53 | $18.93 | $21.16 | +9.02% | 5,086,971 |
| Dec 1, 2025 | $18.58 | $19.64 | $18.30 | $19.41 | +3.74% | 4,036,920 |
| Nov 24, 2025 | $18.19 | $19.80 | $17.88 | $18.71 | +1.68% | 3,837,029 |
| Nov 17, 2025 | $17.30 | $18.58 | $16.34 | $18.40 | +5.63% | 4,468,567 |
| Nov 10, 2025 | $18.06 | $18.49 | $16.71 | $17.42 | -0.51% | 4,268,977 |
| Nov 3, 2025 | $14.65 | $18.23 | $14.10 | $17.51 | +19.52% | 8,660,702 |
| Oct 27, 2025 | $18.08 | $18.34 | $13.63 | $14.65 | -18.70% | 8,045,640 |
| Oct 20, 2025 | $17.70 | $18.55 | $17.57 | $18.02 | +3.44% | 2,572,924 |
| Oct 13, 2025 | $16.33 | $17.43 | $16.16 | $17.42 | +8.13% | 3,026,642 |
| Oct 6, 2025 | $18.57 | $18.58 | $16.01 | $16.11 | -13.06% | 3,221,357 |
| Sep 29, 2025 | $18.79 | $18.93 | $17.60 | $18.53 | -0.80% | 3,812,947 |
| Sep 22, 2025 | $17.96 | $18.84 | $17.68 | $18.68 | +3.38% | 3,919,674 |
| Sep 15, 2025 | $17.37 | $18.92 | $17.11 | $18.07 | +4.39% | 4,578,387 |
| Sep 8, 2025 | $17.70 | $17.94 | $16.25 | $17.31 | -2.09% | 4,147,998 |
| Sep 2, 2025 | $16.39 | $17.83 | $16.14 | $17.68 | +6.63% | 3,337,206 |
| Aug 25, 2025 | $17.26 | $17.59 | $16.55 | $16.58 | -4.11% | 5,163,314 |
| Aug 18, 2025 | $15.85 | $17.35 | $15.51 | $17.29 | +10.13% | 4,538,539 |
| Aug 11, 2025 | $15.35 | $16.45 | $14.92 | $15.70 | +3.43% | 4,185,585 |
| Aug 4, 2025 | $14.13 | $15.63 | $13.96 | $15.18 | +7.74% | 4,764,492 |
| Jul 28, 2025 | $15.81 | $17.17 | $12.26 | $14.09 | -10.88% | 9,149,402 |
| Jul 21, 2025 | $14.71 | $17.00 | $14.63 | $15.81 | +9.34% | 5,964,426 |
| Jul 14, 2025 | $16.06 | $16.11 | $14.38 | $14.46 | -10.30% | 3,094,906 |
| Jul 7, 2025 | $16.47 | $16.57 | $15.41 | $16.12 | -3.07% | 2,614,487 |
| Jun 30, 2025 | $14.75 | $16.78 | $14.40 | $16.63 | +13.36% | 3,418,894 |
| Jun 23, 2025 | $14.13 | $14.85 | $13.51 | $14.67 | +2.66% | 4,436,560 |
| Jun 16, 2025 | $14.88 | $15.00 | $14.00 | $14.29 | -2.19% | 3,610,258 |
| Jun 9, 2025 | $16.51 | $17.42 | $14.56 | $14.61 | -9.87% | 4,569,944 |
| Jun 2, 2025 | $15.21 | $16.30 | $14.93 | $16.21 | +5.74% | 5,077,424 |
| May 26, 2025 | $12.55 | $17.95 | $12.36 | $15.33 | +21.09% | 9,116,590 |
| May 19, 2025 | $13.35 | $14.01 | $12.24 | $12.66 | -6.77% | 5,380,700 |
| May 12, 2025 | $13.00 | $13.69 | $12.67 | $13.58 | +11.13% | 4,681,919 |
| May 5, 2025 | $14.18 | $14.24 | $12.20 | $12.22 | -14.13% | 3,970,387 |
| Apr 28, 2025 | $14.47 | $14.62 | $13.53 | $14.23 | -2.00% | 2,935,145 |
| Apr 21, 2025 | $13.86 | $15.15 | $13.52 | $14.52 | +4.01% | 4,140,912 |
| Apr 14, 2025 | $14.99 | $15.15 | $13.50 | $13.96 | -6.12% | 2,643,376 |
| Apr 7, 2025 | $14.99 | $16.12 | $14.26 | $14.87 | -2.62% | 5,817,375 |
| Mar 31, 2025 | $15.28 | $15.61 | $13.83 | $15.27 | -4.08% | 7,372,363 |
| Mar 24, 2025 | $17.44 | $17.60 | $15.68 | $15.92 | -7.44% | 3,705,278 |
| Mar 17, 2025 | $16.39 | $17.34 | $16.23 | $17.20 | +5.13% | 5,462,936 |
| Mar 10, 2025 | $16.62 | $17.67 | $15.75 | $16.36 | -2.21% | 4,047,978 |
| Mar 3, 2025 | $17.90 | $17.98 | $15.98 | $16.73 | -6.06% | 4,943,740 |
| Feb 24, 2025 | $18.75 | $18.78 | $17.49 | $17.81 | -4.81% | 4,864,684 |
| Feb 18, 2025 | $19.78 | $19.92 | $18.51 | $18.71 | -5.41% | 3,132,537 |
| Feb 10, 2025 | $19.13 | $19.91 | $18.95 | $19.78 | +4.55% | 3,433,349 |
| Feb 3, 2025 | $19.25 | $20.14 | $18.29 | $18.92 | -3.67% | 4,664,720 |
| Jan 27, 2025 | $21.99 | $22.46 | $18.95 | $19.64 | -10.73% | 7,220,229 |
| Jan 21, 2025 | $21.65 | $22.17 | $21.16 | $22.00 | +1.66% | 2,590,704 |
| Jan 13, 2025 | $21.68 | $22.62 | $21.50 | $21.64 | -1.50% | 2,239,061 |
| Jan 6, 2025 | $24.18 | $24.62 | $21.57 | $21.97 | -9.33% | 2,333,184 |
| Dec 30, 2024 | $24.50 | $25.14 | $23.91 | $24.23 | -2.14% | 2,167,136 |
| Dec 23, 2024 | $25.26 | $25.52 | $24.64 | $24.76 | -1.59% | 1,275,349 |
| Dec 16, 2024 | $25.90 | $26.41 | $24.72 | $25.16 | -3.04% | 4,356,869 |
| Dec 9, 2024 | $27.22 | $27.98 | $25.85 | $25.95 | -4.38% | 1,848,137 |
| Dec 2, 2024 | $28.16 | $28.48 | $26.69 | $27.14 | -3.49% | 2,073,212 |
| Nov 25, 2024 | $27.40 | $28.73 | $27.30 | $28.12 | +3.99% | 2,441,246 |
| Nov 18, 2024 | $29.06 | $29.40 | $26.40 | $27.04 | -7.05% | 2,387,977 |
| Nov 11, 2024 | $29.65 | $30.18 | $28.84 | $29.09 | -1.62% | 2,332,159 |
| Nov 4, 2024 | $27.66 | $29.89 | $26.79 | $29.57 | +6.94% | 2,509,972 |
| Oct 28, 2024 | $27.74 | $28.18 | $25.31 | $27.65 | +0.55% | 4,217,051 |
| Oct 21, 2024 | $27.96 | $28.57 | $26.92 | $27.50 | -1.68% | 1,925,006 |
| Oct 14, 2024 | $26.80 | $28.86 | $26.66 | $27.97 | +3.94% | 2,108,703 |
| Oct 7, 2024 | $28.19 | $28.32 | $26.49 | $26.91 | -5.38% | 1,508,501 |
| Sep 30, 2024 | $28.68 | $29.08 | $27.64 | $28.44 | -1.39% | 2,125,225 |
| Sep 23, 2024 | $26.74 | $29.33 | $26.09 | $28.84 | +7.97% | 2,530,076 |
| Sep 16, 2024 | $26.10 | $27.12 | $25.50 | $26.71 | +3.17% | 4,244,238 |
| Sep 9, 2024 | $25.41 | $25.94 | $24.35 | $25.89 | +2.41% | 2,913,403 |
| Sep 3, 2024 | $26.73 | $27.13 | $24.59 | $25.28 | -6.68% | 1,321,619 |
| Aug 26, 2024 | $27.32 | $27.72 | $26.28 | $27.09 | -1.42% | 2,225,955 |
| Aug 19, 2024 | $26.51 | $27.60 | $26.48 | $27.48 | +3.54% | 1,597,514 |
| Aug 12, 2024 | $26.35 | $27.61 | $25.48 | $26.54 | +0.45% | 1,845,149 |
| Aug 5, 2024 | $27.32 | $27.49 | $25.72 | $26.42 | -8.68% | 2,048,196 |
| Jul 29, 2024 | $26.32 | $31.49 | $25.26 | $28.93 | +10.00% | 4,062,895 |
| Jul 22, 2024 | $24.65 | $26.38 | $23.86 | $26.30 | +7.57% | 2,295,257 |
| Jul 15, 2024 | $23.09 | $25.78 | $23.02 | $24.45 | +5.84% | 2,554,911 |
| Jul 8, 2024 | $22.68 | $23.31 | $21.00 | $23.10 | +2.35% | 3,564,430 |
| Jul 1, 2024 | $23.65 | $24.04 | $22.27 | $22.57 | -5.41% | 1,435,989 |
| Jun 24, 2024 | $23.32 | $24.24 | $22.71 | $23.86 | +3.25% | 3,503,042 |
| Jun 17, 2024 | $24.09 | $24.27 | $22.62 | $23.11 | -4.58% | 7,749,754 |
| Jun 10, 2024 | $24.80 | $26.71 | $23.74 | $24.22 | -3.51% | 2,955,895 |
| Jun 3, 2024 | $23.93 | $25.22 | $23.72 | $25.10 | +6.13% | 3,305,223 |
| May 28, 2024 | $23.79 | $24.10 | $22.35 | $23.65 | +0.60% | 3,775,608 |
| May 20, 2024 | $26.39 | $27.19 | $22.76 | $23.51 | -11.78% | 6,177,935 |
| May 13, 2024 | $26.93 | $28.62 | $26.48 | $26.65 | +0.45% | 2,214,578 |
| May 6, 2024 | $27.00 | $27.27 | $25.37 | $26.53 | -1.70% | 2,369,141 |
| Apr 29, 2024 | $28.12 | $28.51 | $26.32 | $26.99 | -2.88% | 2,266,002 |
| Apr 22, 2024 | $29.50 | $30.69 | $27.77 | $27.79 | -6.05% | 1,627,805 |
| Apr 15, 2024 | $30.40 | $30.75 | $29.04 | $29.58 | -2.70% | 1,562,089 |
| Apr 8, 2024 | $31.09 | $31.53 | $28.97 | $30.40 | -1.30% | 1,566,576 |
| Apr 1, 2024 | $31.79 | $31.84 | $28.99 | $30.80 | -2.35% | 2,157,913 |
| Mar 25, 2024 | $30.45 | $32.06 | $29.82 | $31.54 | +4.44% | 1,224,064 |
| Mar 18, 2024 | $29.45 | $30.93 | $29.05 | $30.20 | +2.93% | 2,062,607 |
| Mar 11, 2024 | $32.49 | $32.96 | $28.03 | $29.34 | -9.61% | 3,922,668 |
| Mar 4, 2024 | $33.38 | $33.40 | $32.01 | $32.46 | -2.70% | 1,674,158 |
| Feb 26, 2024 | $32.00 | $33.98 | $31.53 | $33.36 | +3.76% | 1,695,651 |
| Feb 20, 2024 | $32.23 | $32.64 | $31.84 | $32.15 | -1.44% | 1,561,147 |
| Feb 12, 2024 | $32.87 | $33.50 | $31.96 | $32.62 | -0.58% | 1,546,999 |
| Feb 5, 2024 | $32.01 | $33.54 | $31.45 | $32.81 | +0.74% | 2,109,031 |
| Jan 29, 2024 | $31.38 | $33.01 | $31.12 | $32.57 | +3.46% | 1,819,334 |
| Jan 22, 2024 | $29.45 | $32.38 | $28.69 | $31.48 | +7.18% | 2,420,530 |
| Jan 16, 2024 | $27.81 | $29.47 | $27.71 | $29.37 | +4.19% | 1,548,693 |
| Jan 8, 2024 | $27.62 | $29.06 | $27.35 | $28.19 | +1.95% | 2,177,792 |
| Jan 2, 2024 | $29.22 | $29.80 | $27.63 | $27.65 | -5.76% | 1,644,025 |
| Dec 26, 2023 | $31.48 | $31.48 | $29.17 | $29.34 | -5.90% | 1,047,758 |
| Dec 18, 2023 | $32.45 | $32.66 | $30.82 | $31.18 | -3.80% | 1,993,840 |
| Dec 11, 2023 | $30.33 | $33.52 | $29.44 | $32.41 | +6.86% | 2,729,083 |
| Dec 4, 2023 | $29.85 | $31.01 | $28.95 | $30.33 | +1.44% | 2,280,621 |
| Nov 27, 2023 | $29.11 | $30.49 | $28.24 | $29.90 | +2.26% | 2,353,269 |
| Nov 20, 2023 | $28.54 | $29.38 | $28.24 | $29.24 | +1.88% | 1,270,564 |
| Nov 13, 2023 | $26.65 | $29.35 | $26.65 | $28.70 | +6.73% | 2,295,111 |
| Nov 6, 2023 | $26.60 | $27.45 | $25.93 | $26.89 | +0.19% | 2,038,851 |
| Oct 30, 2023 | $25.95 | $27.13 | $24.00 | $26.84 | +3.15% | 2,542,415 |
| Oct 23, 2023 | $24.98 | $26.30 | $22.72 | $26.02 | +4.08% | 4,172,534 |
| Oct 16, 2023 | $26.00 | $27.03 | $24.95 | $25.00 | -2.76% | 2,080,153 |
| Oct 9, 2023 | $26.82 | $27.53 | $25.43 | $25.71 | -4.46% | 1,998,986 |
| Oct 2, 2023 | $27.70 | $27.73 | $26.22 | $26.91 | -3.10% | 2,295,996 |
| Sep 25, 2023 | $28.43 | $28.72 | $27.18 | $27.77 | -2.36% | 1,617,202 |
| Sep 18, 2023 | $29.66 | $30.01 | $28.33 | $28.44 | -3.79% | 1,784,999 |
| Sep 11, 2023 | $31.30 | $31.38 | $29.50 | $29.56 | -5.47% | 3,439,084 |
| Sep 5, 2023 | $33.46 | $33.46 | $31.11 | $31.27 | -6.88% | 1,437,536 |
| Aug 28, 2023 | $33.55 | $33.84 | $32.71 | $33.58 | +0.93% | 1,650,431 |
| Aug 21, 2023 | $34.20 | $34.85 | $33.22 | $33.27 | -2.80% | 1,640,703 |
| Aug 14, 2023 | $34.57 | $35.08 | $33.56 | $34.23 | -1.10% | 1,659,812 |
| Aug 7, 2023 | $35.30 | $35.50 | $34.02 | $34.61 | -2.01% | 1,886,269 |
| Jul 31, 2023 | $36.66 | $37.22 | $34.58 | $35.32 | -3.71% | 2,472,790 |
| Jul 24, 2023 | $39.05 | $39.93 | $36.00 | $36.68 | -5.46% | 3,198,625 |
| Jul 17, 2023 | $40.95 | $41.28 | $38.21 | $38.80 | -5.80% | 2,175,578 |
| Jul 10, 2023 | $39.85 | $43.65 | $39.85 | $41.19 | +3.03% | 1,877,477 |
| Jul 3, 2023 | $40.57 | $41.38 | $39.37 | $39.98 | -1.60% | 905,714 |
| Jun 26, 2023 | $39.84 | $40.80 | $38.90 | $40.63 | +2.42% | 1,207,500 |
| Jun 20, 2023 | $39.50 | $40.45 | $39.18 | $39.67 | +0.43% | 1,602,643 |
| Jun 12, 2023 | $41.36 | $42.88 | $39.27 | $39.50 | -4.31% | 2,409,218 |
| Jun 5, 2023 | $42.20 | $44.11 | $41.24 | $41.28 | -2.76% | 1,485,657 |
| May 30, 2023 | $43.23 | $43.59 | $40.88 | $42.45 | -1.71% | 1,184,243 |
| May 22, 2023 | $44.62 | $44.78 | $41.97 | $43.19 | -3.20% | 1,450,908 |
| May 15, 2023 | $49.25 | $49.35 | $41.05 | $44.62 | -9.20% | 2,392,578 |
| May 8, 2023 | $48.85 | $50.20 | $48.21 | $49.14 | +0.63% | 913,685 |
| May 1, 2023 | $48.73 | $49.36 | $47.32 | $48.83 | -0.10% | 733,140 |
| Apr 24, 2023 | $48.20 | $49.76 | $47.55 | $48.88 | +1.22% | 990,371 |
| Apr 17, 2023 | $47.63 | $48.53 | $47.00 | $48.29 | +1.94% | 1,107,451 |
| Apr 10, 2023 | $46.54 | $48.51 | $46.43 | $47.37 | +1.54% | 1,437,940 |
| Apr 3, 2023 | $49.28 | $49.98 | $46.40 | $46.65 | -5.62% | 942,962 |
| Mar 27, 2023 | $49.34 | $49.80 | $48.19 | $49.43 | +1.02% | 1,253,242 |
| Mar 20, 2023 | $47.65 | $49.81 | $47.61 | $48.93 | +3.01% | 1,508,706 |
| Mar 13, 2023 | $47.47 | $49.77 | $47.19 | $47.50 | -1.19% | 2,175,957 |
| Mar 6, 2023 | $50.87 | $50.87 | $47.89 | $48.07 | -5.04% | 1,207,338 |
| Feb 27, 2023 | $50.89 | $51.37 | $46.32 | $50.62 | +0.24% | 1,163,567 |
| Feb 21, 2023 | $53.62 | $54.07 | $50.09 | $50.50 | -7.17% | 1,054,108 |
| Feb 13, 2023 | $52.84 | $55.70 | $52.84 | $54.40 | +2.95% | 1,359,553 |
| Feb 6, 2023 | $53.44 | $54.11 | $51.46 | $52.84 | -1.34% | 1,396,901 |
| Jan 30, 2023 | $49.63 | $54.00 | $48.21 | $53.56 | +7.51% | 1,950,076 |
| Jan 23, 2023 | $46.79 | $51.41 | $44.60 | $49.82 | +6.25% | 1,851,809 |
| Jan 17, 2023 | $48.48 | $48.48 | $45.94 | $46.89 | -3.02% | 759,928 |
| Jan 9, 2023 | $47.04 | $48.68 | $46.26 | $48.35 | +3.00% | 1,085,799 |
| Jan 3, 2023 | $45.61 | $47.05 | $44.58 | $46.94 | +3.85% | 945,307 |
| Dec 27, 2022 | $45.41 | $46.84 | $44.80 | $45.20 | +0.02% | 721,638 |
| Dec 19, 2022 | $44.45 | $46.40 | $44.10 | $45.19 | +1.50% | 1,198,086 |
| Dec 12, 2022 | $48.53 | $49.75 | $43.97 | $44.52 | -8.00% | 2,056,055 |
| Dec 5, 2022 | $46.35 | $49.43 | $45.51 | $48.39 | +3.13% | 1,487,932 |
| Nov 28, 2022 | $45.81 | $47.12 | $44.23 | $46.92 | +1.62% | 1,253,645 |
| Nov 21, 2022 | $44.36 | $47.25 | $44.10 | $46.17 | +4.34% | 676,743 |
| Nov 14, 2022 | $46.68 | $47.38 | $43.78 | $44.25 | -5.37% | 1,744,751 |
| Nov 7, 2022 | $46.14 | $47.76 | $44.38 | $46.76 | +1.87% | 1,148,164 |
| Oct 31, 2022 | $46.69 | $48.07 | $44.82 | $45.90 | -2.28% | 1,108,713 |
| Oct 24, 2022 | $47.35 | $48.75 | $43.94 | $46.97 | +0.17% | 1,503,000 |
| Oct 17, 2022 | $45.68 | $48.16 | $45.32 | $46.89 | +3.40% | 1,679,516 |
| Oct 10, 2022 | $46.52 | $47.06 | $45.03 | $45.35 | -2.33% | 1,188,306 |
| Oct 3, 2022 | $43.90 | $46.86 | $43.62 | $46.43 | +6.83% | 1,392,593 |
| Sep 26, 2022 | $43.47 | $44.40 | $42.61 | $43.46 | -0.46% | 2,051,070 |
| Sep 19, 2022 | $44.97 | $45.72 | $43.20 | $43.66 | -2.72% | 1,252,437 |
| Sep 12, 2022 | $47.42 | $48.10 | $43.74 | $44.88 | -4.59% | 2,320,384 |
| Sep 6, 2022 | $46.16 | $47.81 | $45.04 | $47.04 | +1.91% | 819,182 |
| Aug 29, 2022 | $47.16 | $47.58 | $45.55 | $46.16 | -2.84% | 1,024,431 |
| Aug 22, 2022 | $50.28 | $50.28 | $47.46 | $47.51 | -6.35% | 1,495,670 |
| Aug 15, 2022 | $52.16 | $53.99 | $50.49 | $50.73 | -2.98% | 1,098,428 |
| Aug 8, 2022 | $50.89 | $52.86 | $50.39 | $52.29 | +3.16% | 1,383,154 |
| Aug 1, 2022 | $49.95 | $51.80 | $49.33 | $50.69 | +1.08% | 1,439,408 |
| Jul 25, 2022 | $48.17 | $50.49 | $45.31 | $50.15 | +4.31% | 2,218,528 |
| Jul 18, 2022 | $47.12 | $49.61 | $46.35 | $48.08 | +2.04% | 1,612,077 |
| Jul 11, 2022 | $43.87 | $47.50 | $41.95 | $47.12 | +7.04% | 2,464,801 |
| Jul 5, 2022 | $43.26 | $46.13 | $43.21 | $44.02 | +0.36% | 1,289,724 |
| Jun 27, 2022 | $45.44 | $45.74 | $41.40 | $43.86 | -3.60% | 1,942,150 |
| Jun 21, 2022 | $41.01 | $45.86 | $39.47 | $45.50 | +13.75% | 2,675,789 |
| Jun 13, 2022 | $42.82 | $44.03 | $39.35 | $40.00 | -7.34% | 1,960,762 |
| Jun 6, 2022 | $46.12 | $46.50 | $43.05 | $43.17 | -5.72% | 1,354,080 |
| May 31, 2022 | $47.48 | $48.00 | $45.40 | $45.79 | -4.08% | 1,226,986 |
| May 23, 2022 | $39.01 | $47.87 | $38.78 | $47.74 | +23.04% | 3,108,770 |
| May 16, 2022 | $46.00 | $47.09 | $37.49 | $38.80 | -15.84% | 3,173,809 |
| May 9, 2022 | $43.28 | $46.55 | $42.87 | $46.10 | +5.37% | 1,700,435 |
| May 2, 2022 | $45.75 | $47.25 | $43.05 | $43.75 | -4.33% | 1,574,697 |
| Apr 25, 2022 | $46.52 | $47.26 | $43.75 | $45.73 | -2.72% | 3,129,221 |
| Apr 18, 2022 | $46.18 | $49.74 | $45.12 | $47.01 | +1.60% | 1,786,100 |
| Apr 11, 2022 | $44.77 | $46.34 | $43.35 | $46.27 | +2.85% | 1,005,888 |
| Apr 4, 2022 | $44.72 | $46.05 | $43.34 | $44.99 | +0.63% | 1,428,489 |
| Mar 28, 2022 | $44.39 | $46.74 | $43.56 | $44.71 | +1.34% | 1,924,100 |
| Mar 21, 2022 | $43.65 | $45.18 | $42.84 | $44.12 | +1.22% | 1,378,174 |
| Mar 14, 2022 | $45.32 | $46.06 | $43.28 | $43.59 | -3.00% | 3,557,105 |
| Mar 7, 2022 | $46.61 | $46.85 | $43.28 | $44.94 | -2.64% | 1,116,112 |
| Feb 28, 2022 | $46.70 | $48.03 | $44.97 | $46.16 | -1.83% | 1,095,649 |
| Feb 22, 2022 | $47.85 | $47.85 | $43.37 | $47.02 | -1.65% | 1,315,163 |
| Feb 14, 2022 | $44.27 | $48.50 | $43.94 | $47.81 | +7.85% | 2,021,998 |
| Feb 7, 2022 | $45.25 | $46.84 | $43.62 | $44.33 | -1.58% | 1,701,342 |
| Jan 31, 2022 | $48.18 | $51.56 | $44.56 | $45.04 | -7.59% | 2,894,998 |
| Jan 24, 2022 | $53.58 | $59.24 | $47.44 | $48.74 | -10.19% | 2,139,868 |
| Jan 18, 2022 | $56.50 | $57.22 | $53.47 | $54.27 | -5.09% | 707,692 |
| Jan 10, 2022 | $58.06 | $58.41 | $55.33 | $57.18 | -2.07% | 857,717 |
| Jan 3, 2022 | $58.69 | $59.98 | $57.34 | $58.39 | +0.21% | 849,770 |
| Dec 27, 2021 | $59.07 | $60.86 | $57.89 | $58.27 | -1.49% | 573,741 |
| Dec 20, 2021 | $55.13 | $60.27 | $53.62 | $59.15 | +6.23% | 965,598 |
| Dec 13, 2021 | $57.36 | $57.92 | $54.29 | $55.68 | -3.40% | 1,837,545 |
| Dec 6, 2021 | $57.34 | $59.18 | $56.90 | $57.64 | +1.44% | 883,163 |
| Nov 29, 2021 | $58.92 | $60.33 | $55.15 | $56.82 | -2.44% | 1,042,585 |
| Nov 22, 2021 | $60.70 | $62.33 | $57.70 | $58.24 | -3.11% | 706,799 |
| Nov 15, 2021 | $62.87 | $64.72 | $60.06 | $60.11 | -4.19% | 670,668 |
| Nov 8, 2021 | $63.09 | $64.16 | $59.35 | $62.74 | -0.21% | 464,007 |
| Nov 1, 2021 | $62.06 | $64.19 | $60.93 | $62.87 | +1.80% | 890,922 |
| Oct 25, 2021 | $58.73 | $62.85 | $55.04 | $61.76 | +5.16% | 1,127,247 |
| Oct 18, 2021 | $57.89 | $60.05 | $56.40 | $58.73 | +1.31% | 679,748 |
| Oct 11, 2021 | $57.78 | $59.23 | $55.42 | $57.97 | +0.57% | 631,470 |
| Oct 4, 2021 | $57.58 | $58.70 | $54.71 | $57.64 | +0.12% | 1,304,626 |
| Sep 27, 2021 | $60.16 | $61.80 | $56.66 | $57.57 | -4.43% | 1,105,380 |
| Sep 20, 2021 | $54.95 | $61.74 | $54.04 | $60.24 | +7.40% | 948,521 |
| Sep 13, 2021 | $54.65 | $56.89 | $54.13 | $56.09 | +3.13% | 1,149,151 |
| Sep 7, 2021 | $57.02 | $57.64 | $54.39 | $54.39 | -4.83% | 547,914 |
| Aug 30, 2021 | $56.10 | $57.42 | $55.30 | $57.15 | +2.49% | 581,245 |
| Aug 23, 2021 | $56.05 | $58.24 | $54.68 | $55.76 | +0.32% | 622,670 |
| Aug 16, 2021 | $56.56 | $57.40 | $53.70 | $55.58 | -2.04% | 645,263 |
| Aug 9, 2021 | $58.96 | $58.96 | $55.94 | $56.74 | -4.28% | 552,370 |
| Aug 2, 2021 | $58.15 | $61.24 | $56.84 | $59.28 | +2.21% | 1,100,376 |
| Jul 26, 2021 | $62.93 | $64.22 | $56.50 | $58.00 | -8.08% | 1,322,223 |
| Jul 19, 2021 | $60.32 | $63.58 | $59.60 | $63.10 | +2.65% | 778,206 |
| Jul 12, 2021 | $62.87 | $64.77 | $61.38 | $61.47 | -2.91% | 522,493 |
| Jul 6, 2021 | $64.40 | $64.40 | $60.56 | $63.31 | -1.94% | 431,345 |
| Jun 28, 2021 | $64.04 | $64.96 | $62.31 | $64.56 | +0.33% | 589,403 |
| Jun 21, 2021 | $61.45 | $65.30 | $60.88 | $64.35 | +5.27% | 1,347,058 |
| Jun 14, 2021 | $64.14 | $64.14 | $60.54 | $61.13 | -4.15% | 1,157,858 |
| Jun 7, 2021 | $62.40 | $63.89 | $62.20 | $63.78 | +2.85% | 769,155 |
| Jun 1, 2021 | $62.94 | $64.94 | $60.62 | $62.01 | -0.53% | 1,323,211 |
| May 24, 2021 | $63.86 | $65.07 | $61.69 | $62.34 | -2.40% | 1,083,397 |
| May 17, 2021 | $68.20 | $69.43 | $61.43 | $63.87 | -6.87% | 1,466,881 |
| May 10, 2021 | $70.91 | $71.46 | $64.94 | $68.58 | -3.20% | 1,128,714 |
| May 3, 2021 | $71.30 | $72.12 | $69.34 | $70.85 | +0.37% | 1,032,888 |
| Apr 26, 2021 | $68.98 | $72.67 | $67.25 | $70.59 | +2.41% | 898,298 |
| Apr 19, 2021 | $69.97 | $70.34 | $65.11 | $68.93 | -1.66% | 969,336 |
| Apr 12, 2021 | $69.00 | $70.93 | $67.30 | $70.09 | +1.08% | 955,313 |
| Apr 5, 2021 | $65.15 | $70.48 | $64.28 | $69.34 | +6.89% | 1,336,064 |
| Mar 29, 2021 | $65.78 | $68.47 | $64.58 | $64.87 | -2.07% | 909,813 |
| Mar 22, 2021 | $67.17 | $67.29 | $60.42 | $66.24 | -1.62% | 1,146,662 |
| Mar 15, 2021 | $71.30 | $71.69 | $64.44 | $67.33 | -5.37% | 1,642,606 |
| Mar 8, 2021 | $68.86 | $71.66 | $66.29 | $71.15 | +4.23% | 1,575,636 |
| Mar 1, 2021 | $62.87 | $68.95 | $62.12 | $68.26 | +10.11% | 1,566,390 |
| Feb 22, 2021 | $63.65 | $65.90 | $61.09 | $61.99 | -2.52% | 1,202,693 |
| Feb 16, 2021 | $62.87 | $65.17 | $62.53 | $63.59 | +1.23% | 833,703 |
| Feb 8, 2021 | $62.33 | $63.25 | $60.24 | $62.82 | +0.64% | 1,198,505 |
| Feb 1, 2021 | $58.70 | $62.79 | $58.28 | $62.42 | +6.76% | 1,563,772 |
| Jan 25, 2021 | $56.81 | $60.37 | $53.37 | $58.47 | +2.63% | 2,850,649 |
| Jan 19, 2021 | $60.68 | $61.47 | $56.48 | $56.97 | -4.84% | 1,527,662 |
| Jan 11, 2021 | $55.32 | $61.38 | $55.32 | $59.87 | +7.10% | 1,061,956 |
| Jan 4, 2021 | $53.47 | $57.55 | $52.26 | $55.90 | +4.88% | 1,476,701 |
| Dec 28, 2020 | $53.41 | $53.81 | $51.24 | $53.30 | +0.32% | 816,629 |
| Dec 21, 2020 | $48.73 | $53.29 | $48.73 | $53.13 | +6.88% | 857,776 |
| Dec 14, 2020 | $48.86 | $52.21 | $48.47 | $49.71 | +3.56% | 1,948,558 |
| Dec 7, 2020 | $47.38 | $48.88 | $46.71 | $48.00 | -0.70% | 815,169 |
| Nov 30, 2020 | $47.22 | $48.54 | $45.91 | $48.34 | +1.49% | 1,468,186 |
| Nov 23, 2020 | $43.66 | $49.77 | $43.56 | $47.63 | +9.32% | 1,165,211 |
| Nov 16, 2020 | $45.68 | $46.66 | $42.41 | $43.57 | -1.78% | 1,302,154 |
| Nov 9, 2020 | $43.65 | $45.63 | $42.36 | $44.36 | +8.49% | 2,390,445 |
| Nov 2, 2020 | $42.69 | $43.10 | $39.95 | $40.89 | -2.78% | 1,530,406 |
| Oct 26, 2020 | $44.80 | $45.77 | $39.65 | $42.06 | -7.68% | 2,278,733 |
| Oct 19, 2020 | $42.61 | $46.09 | $41.34 | $45.56 | +8.19% | 1,619,487 |
| Oct 12, 2020 | $44.03 | $44.88 | $41.37 | $42.11 | -4.81% | 1,524,445 |
| Oct 5, 2020 | $42.34 | $45.26 | $42.05 | $44.24 | +4.51% | 1,648,248 |
| Sep 28, 2020 | $41.44 | $42.53 | $39.39 | $42.33 | +3.70% | 1,746,525 |
| Sep 21, 2020 | $40.39 | $43.50 | $39.85 | $40.82 | -0.87% | 1,790,852 |
| Sep 14, 2020 | $43.78 | $44.13 | $40.23 | $41.18 | -5.29% | 2,247,897 |
| Sep 8, 2020 | $46.55 | $46.65 | $43.04 | $43.48 | -7.43% | 1,175,703 |
| Aug 31, 2020 | $46.68 | $48.04 | $45.39 | $46.97 | +0.64% | 1,712,915 |
| Aug 24, 2020 | $46.74 | $47.85 | $44.73 | $46.67 | +0.37% | 1,610,946 |
| Aug 17, 2020 | $53.17 | $53.30 | $45.92 | $46.50 | -13.00% | 2,260,601 |
| Aug 10, 2020 | $53.78 | $55.49 | $52.01 | $53.45 | -0.09% | 2,051,779 |
| Aug 3, 2020 | $57.01 | $59.84 | $52.89 | $53.50 | -4.97% | 2,325,534 |
| Jul 27, 2020 | $61.30 | $63.75 | $54.48 | $56.30 | -8.07% | 2,269,423 |
| Jul 20, 2020 | $58.79 | $62.79 | $57.64 | $61.24 | +3.46% | 1,119,978 |
| Jul 13, 2020 | $58.19 | $61.10 | $56.95 | $59.19 | +2.97% | 1,406,750 |
| Jul 6, 2020 | $56.78 | $57.61 | $53.76 | $57.48 | +3.66% | 1,552,406 |
| Jun 29, 2020 | $54.48 | $57.00 | $53.50 | $55.45 | +3.45% | 1,011,123 |
| Jun 22, 2020 | $56.07 | $56.71 | $52.31 | $53.60 | -5.23% | 1,943,222 |
| Jun 15, 2020 | $55.09 | $59.88 | $54.13 | $56.56 | -0.33% | 1,851,851 |
| Jun 8, 2020 | $62.61 | $63.78 | $54.47 | $56.75 | -8.23% | 1,483,243 |
| Jun 1, 2020 | $54.48 | $62.90 | $53.72 | $61.84 | +12.23% | 2,535,589 |
| May 26, 2020 | $59.50 | $62.54 | $54.20 | $55.10 | -5.16% | 2,046,742 |
| May 18, 2020 | $52.84 | $59.29 | $50.47 | $58.10 | +13.32% | 1,730,043 |
| May 11, 2020 | $53.78 | $54.67 | $47.72 | $51.27 | -5.72% | 1,555,565 |
| May 4, 2020 | $51.22 | $55.10 | $50.28 | $54.38 | +4.50% | 1,220,706 |
| Apr 27, 2020 | $46.58 | $57.87 | $46.58 | $52.04 | +13.75% | 1,793,097 |
| Apr 20, 2020 | $48.75 | $49.12 | $44.76 | $45.75 | -7.31% | 1,540,209 |
| Apr 13, 2020 | $54.36 | $54.36 | $45.02 | $49.36 | -9.60% | 1,841,525 |
| Apr 6, 2020 | $42.08 | $55.22 | $42.08 | $54.60 | +33.86% | 2,705,211 |
| Mar 30, 2020 | $40.54 | $45.13 | $37.09 | $40.79 | +1.95% | 2,689,821 |
| Mar 23, 2020 | $42.34 | $45.68 | $37.23 | $40.01 | -4.76% | 2,069,790 |
| Mar 16, 2020 | $46.02 | $54.51 | $41.63 | $42.01 | -16.21% | 3,770,118 |
| Mar 9, 2020 | $49.51 | $54.06 | $44.47 | $50.14 | -2.70% | 2,263,155 |
| Mar 2, 2020 | $56.30 | $56.77 | $49.99 | $51.53 | -8.18% | 2,193,953 |
| Feb 24, 2020 | $59.02 | $60.24 | $54.64 | $56.12 | -7.12% | 2,024,149 |
| Feb 18, 2020 | $61.83 | $62.28 | $59.92 | $60.42 | -2.14% | 1,463,401 |
| Feb 10, 2020 | $61.06 | $62.94 | $60.56 | $61.74 | +0.50% | 1,520,015 |
| Feb 3, 2020 | $62.79 | $63.32 | $59.47 | $61.43 | -2.03% | 2,140,121 |
| Jan 27, 2020 | $70.29 | $71.82 | $62.09 | $62.70 | -12.07% | 3,108,007 |
| Jan 21, 2020 | $75.07 | $75.58 | $70.99 | $71.31 | -5.27% | 904,823 |
| Jan 13, 2020 | $75.06 | $77.46 | $73.92 | $75.28 | +0.33% | 1,258,327 |
| Jan 6, 2020 | $78.71 | $79.17 | $74.94 | $75.03 | -5.16% | 1,316,831 |
| Dec 30, 2019 | $79.05 | $79.57 | $77.92 | $79.11 | +0.23% | 851,490 |
| Dec 23, 2019 | $80.89 | $81.37 | $78.22 | $78.93 | -2.02% | 624,939 |
| Dec 16, 2019 | $79.60 | $81.02 | $78.73 | $80.56 | +1.86% | 1,545,155 |
| Dec 9, 2019 | $75.36 | $81.54 | $74.15 | $79.09 | +4.41% | 1,364,789 |
| Dec 2, 2019 | $73.38 | $75.98 | $71.79 | $75.75 | +3.20% | 974,569 |
| Nov 25, 2019 | $73.43 | $74.43 | $72.92 | $73.40 | +0.53% | 698,306 |
| Nov 18, 2019 | $72.32 | $74.20 | $71.62 | $73.01 | +0.94% | 922,460 |
| Nov 11, 2019 | $70.75 | $72.44 | $70.46 | $72.33 | +1.62% | 904,375 |
| Nov 4, 2019 | $71.19 | $73.27 | $69.93 | $71.18 | +0.64% | 1,201,951 |
| Oct 28, 2019 | $68.51 | $71.90 | $68.51 | $70.73 | +3.18% | 1,555,592 |
| Oct 21, 2019 | $79.46 | $81.56 | $67.64 | $68.55 | -13.49% | 3,018,893 |
| Oct 14, 2019 | $78.40 | $80.03 | $76.32 | $79.24 | +1.12% | 955,798 |
| Oct 7, 2019 | $76.90 | $79.08 | $75.22 | $78.36 | +1.71% | 932,210 |
| Sep 30, 2019 | $78.88 | $80.33 | $75.46 | $77.04 | -1.87% | 1,112,191 |
| Sep 23, 2019 | $76.77 | $79.56 | $75.85 | $78.51 | +2.29% | 1,466,975 |
| Sep 16, 2019 | $75.79 | $76.84 | $73.35 | $76.75 | +0.83% | 1,601,740 |
| Sep 9, 2019 | $76.35 | $78.71 | $75.55 | $76.12 | -0.28% | 1,189,903 |
| Sep 3, 2019 | $77.69 | $79.65 | $76.19 | $76.33 | -1.79% | 901,623 |
| Aug 26, 2019 | $77.12 | $79.01 | $76.26 | $77.72 | +1.59% | 902,735 |
| Aug 19, 2019 | $79.98 | $81.80 | $76.20 | $76.50 | -3.10% | 1,562,810 |
| Aug 12, 2019 | $80.86 | $83.59 | $76.38 | $78.95 | -3.00% | 2,127,644 |
| Aug 5, 2019 | $83.91 | $87.60 | $80.09 | $81.39 | -4.91% | 1,687,350 |
| Jul 29, 2019 | $82.73 | $86.31 | $82.34 | $85.59 | +3.29% | 1,549,154 |
| Jul 22, 2019 | $76.42 | $84.61 | $75.07 | $82.86 | +8.31% | 2,501,332 |
| Jul 15, 2019 | $83.39 | $83.83 | $76.47 | $76.50 | -8.22% | 1,871,056 |
| Jul 8, 2019 | $86.55 | $87.24 | $78.69 | $83.35 | -4.22% | 2,018,975 |
| Jul 1, 2019 | $86.49 | $87.92 | $85.34 | $87.02 | +2.02% | 932,497 |
| Jun 24, 2019 | $87.32 | $88.03 | $81.24 | $85.30 | -2.30% | 2,039,847 |
| Jun 17, 2019 | $86.25 | $89.52 | $85.45 | $87.31 | +1.43% | 1,282,839 |
| Jun 10, 2019 | $88.88 | $89.62 | $83.37 | $86.08 | -2.57% | 1,480,802 |
| Jun 3, 2019 | $79.71 | $89.19 | $78.50 | $88.35 | +10.84% | 1,557,912 |
| May 28, 2019 | $82.91 | $84.93 | $79.59 | $79.71 | -3.44% | 998,404 |
| May 20, 2019 | $79.55 | $85.80 | $78.05 | $82.55 | +2.93% | 2,453,297 |
| May 13, 2019 | $80.05 | $81.73 | $78.10 | $80.20 | -1.20% | 1,152,079 |
| May 6, 2019 | $81.63 | $83.93 | $79.57 | $81.17 | -1.78% | 1,028,717 |
| Apr 29, 2019 | $81.50 | $83.96 | $78.20 | $82.64 | +1.31% | 1,841,251 |
| Apr 22, 2019 | $81.35 | $81.92 | $77.95 | $81.57 | +0.27% | 1,463,336 |
| Apr 15, 2019 | $84.26 | $86.36 | $80.98 | $81.35 | -3.35% | 1,068,823 |
| Apr 8, 2019 | $82.79 | $84.67 | $80.88 | $84.17 | +1.09% | 1,403,442 |
| Apr 1, 2019 | $87.26 | $89.72 | $80.55 | $83.26 | -3.77% | 2,168,460 |
| Mar 25, 2019 | $79.16 | $86.84 | $78.43 | $86.52 | +9.52% | 1,631,159 |
| Mar 18, 2019 | $75.34 | $83.40 | $75.34 | $79.00 | +4.87% | 1,588,929 |
| Mar 11, 2019 | $78.10 | $79.93 | $75.01 | $75.33 | -3.37% | 1,425,804 |
| Mar 4, 2019 | $77.39 | $79.25 | $76.20 | $77.96 | +0.93% | 1,122,179 |
| Feb 25, 2019 | $78.29 | $79.79 | $75.68 | $77.24 | -0.97% | 1,748,828 |
| Feb 19, 2019 | $76.93 | $78.07 | $75.65 | $78.00 | +1.02% | 981,450 |
| Feb 11, 2019 | $78.77 | $81.48 | $76.18 | $77.21 | -1.66% | 1,871,888 |
| Feb 4, 2019 | $71.99 | $79.10 | $71.42 | $78.51 | +8.36% | 1,921,040 |
| Jan 28, 2019 | $71.27 | $73.34 | $63.86 | $72.45 | +1.03% | 2,802,874 |
| Jan 22, 2019 | $72.65 | $73.41 | $70.64 | $71.71 | -1.96% | 1,166,550 |
| Jan 14, 2019 | $69.39 | $74.52 | $69.11 | $73.14 | +4.79% | 1,575,508 |
| Jan 7, 2019 | $69.27 | $70.70 | $66.68 | $69.80 | +0.77% | 1,724,851 |
| Dec 31, 2018 | $68.61 | $70.30 | $60.78 | $69.27 | +1.27% | 1,225,660 |
| Dec 24, 2018 | $66.69 | $69.19 | $63.94 | $68.40 | +1.66% | 1,578,864 |
| Dec 17, 2018 | $74.59 | $75.77 | $67.04 | $67.28 | -10.29% | 3,406,537 |
| Dec 10, 2018 | $78.78 | $80.48 | $74.22 | $75.00 | -4.89% | 1,734,542 |
| Dec 3, 2018 | $81.99 | $84.38 | $78.24 | $78.86 | -3.03% | 1,058,659 |
| Nov 26, 2018 | $79.85 | $82.28 | $79.44 | $81.32 | +2.86% | 1,706,778 |
| Nov 19, 2018 | $76.25 | $79.96 | $73.73 | $79.06 | +3.70% | 940,302 |
| Nov 12, 2018 | $74.35 | $79.03 | $72.28 | $76.24 | +2.35% | 1,550,129 |
| Nov 5, 2018 | $74.98 | $76.84 | $74.16 | $74.49 | -0.67% | 1,249,190 |
| Oct 29, 2018 | $76.59 | $78.63 | $73.18 | $74.99 | -1.07% | 1,815,868 |
| Oct 22, 2018 | $66.37 | $76.39 | $65.49 | $75.80 | +14.94% | 2,029,346 |
| Oct 15, 2018 | $66.36 | $67.53 | $63.89 | $65.95 | -0.72% | 1,405,230 |
| Oct 8, 2018 | $68.07 | $70.29 | $64.34 | $66.43 | -2.52% | 1,358,872 |
| Oct 1, 2018 | $69.67 | $70.70 | $66.44 | $68.15 | -2.08% | 1,258,026 |
| Sep 24, 2018 | $71.70 | $72.70 | $68.95 | $69.60 | -3.33% | 1,215,125 |
| Sep 17, 2018 | $70.90 | $72.55 | $68.05 | $72.00 | +1.27% | 1,396,026 |
| Sep 10, 2018 | $70.80 | $73.45 | $70.05 | $71.10 | +0.92% | 937,163 |
| Sep 4, 2018 | $70.70 | $71.85 | $69.25 | $70.45 | -0.70% | 887,880 |
| Aug 27, 2018 | $70.75 | $71.05 | $68.35 | $70.95 | +0.64% | 1,118,353 |
| Aug 20, 2018 | $70.55 | $71.85 | $70.00 | $70.50 | +0.21% | 1,112,333 |
| Aug 13, 2018 | $70.00 | $71.85 | $68.30 | $70.35 | +0.57% | 1,184,376 |
| Aug 6, 2018 | $70.20 | $71.25 | $68.95 | $69.95 | -0.14% | 984,935 |
| Jul 30, 2018 | $64.00 | $70.55 | $64.00 | $70.05 | +9.54% | 1,753,403 |
| Jul 23, 2018 | $68.45 | $69.28 | $63.05 | $63.95 | -6.57% | 2,210,723 |
| Jul 16, 2018 | $65.05 | $69.15 | $64.32 | $68.45 | +5.31% | 1,559,104 |
| Jul 9, 2018 | $62.40 | $67.73 | $60.10 | $65.00 | +4.33% | 1,717,910 |
| Jul 2, 2018 | $57.80 | $63.00 | $57.40 | $62.30 | +7.23% | 805,312 |
| Jun 25, 2018 | $60.30 | $60.80 | $57.95 | $58.10 | -4.05% | 1,201,823 |
| Jun 18, 2018 | $58.40 | $62.15 | $58.25 | $60.55 | +3.24% | 1,232,069 |
| Jun 11, 2018 | $58.35 | $59.85 | $58.15 | $58.65 | +0.51% | 1,318,257 |
| Jun 4, 2018 | $55.35 | $59.05 | $55.35 | $58.35 | +5.61% | 1,043,680 |
| May 29, 2018 | $55.40 | $57.25 | $55.13 | $55.25 | -1.07% | 1,036,482 |
| May 21, 2018 | $55.00 | $57.80 | $51.45 | $55.85 | -0.45% | 3,262,138 |
| May 14, 2018 | $54.15 | $57.55 | $53.05 | $56.10 | +3.51% | 1,124,996 |
| May 7, 2018 | $55.90 | $57.90 | $52.00 | $54.20 | -2.87% | 2,623,497 |
| Apr 30, 2018 | $56.00 | $56.40 | $54.50 | $55.80 | -0.27% | 1,360,598 |
| Apr 23, 2018 | $53.55 | $56.40 | $53.35 | $55.95 | +4.48% | 1,477,697 |
| Apr 16, 2018 | $55.50 | $56.28 | $52.55 | $53.55 | -5.80% | 2,385,011 |
| Apr 9, 2018 | $56.05 | $57.80 | $54.85 | $56.85 | +2.34% | 1,487,804 |
| Apr 2, 2018 | $53.35 | $57.35 | $52.25 | $55.55 | +3.64% | 1,494,163 |
| Mar 26, 2018 | $52.20 | $54.78 | $51.60 | $53.60 | +4.69% | 1,177,256 |
| Mar 19, 2018 | $54.05 | $54.45 | $51.20 | $51.20 | -5.62% | 1,085,056 |
| Mar 12, 2018 | $54.50 | $55.50 | $53.95 | $54.25 | -0.55% | 1,504,414 |
| Mar 5, 2018 | $51.90 | $54.60 | $51.38 | $54.55 | +4.70% | 1,388,272 |
| Feb 26, 2018 | $53.35 | $53.35 | $50.25 | $52.10 | -1.88% | 1,071,312 |
| Feb 20, 2018 | $54.05 | $54.46 | $51.70 | $53.10 | -2.21% | 1,081,108 |
| Feb 12, 2018 | $52.50 | $54.85 | $51.15 | $54.30 | +4.12% | 1,092,075 |
| Feb 5, 2018 | $54.30 | $55.25 | $50.90 | $52.15 | -5.10% | 1,719,028 |
| Jan 29, 2018 | $64.00 | $64.05 | $53.50 | $54.95 | -14.27% | 2,868,026 |
| Jan 22, 2018 | $60.80 | $64.15 | $60.50 | $64.10 | +5.43% | 1,677,950 |
| Jan 16, 2018 | $60.90 | $61.50 | $59.00 | $60.80 | +1.25% | 863,472 |
| Jan 8, 2018 | $60.50 | $61.50 | $58.30 | $60.05 | -0.33% | 1,055,131 |
| Jan 2, 2018 | $56.95 | $60.35 | $56.95 | $60.25 | +5.79% | 1,065,910 |
| Dec 26, 2017 | $58.45 | $58.90 | $56.95 | $56.95 | -2.73% | 655,698 |
| Dec 18, 2017 | $52.95 | $59.28 | $52.85 | $58.55 | +11.84% | 2,008,154 |
| Dec 11, 2017 | $54.25 | $54.30 | $50.60 | $52.35 | -3.50% | 1,914,795 |
| Dec 4, 2017 | $50.90 | $54.40 | $50.70 | $54.25 | +7.85% | 1,657,221 |
| Nov 27, 2017 | $48.70 | $51.25 | $47.55 | $50.30 | +3.39% | 1,789,120 |
| Nov 20, 2017 | $48.50 | $49.75 | $45.45 | $48.65 | +0.41% | 821,573 |
| Nov 13, 2017 | $48.10 | $48.85 | $46.85 | $48.45 | +0.62% | 1,216,176 |
| Nov 6, 2017 | $48.55 | $48.90 | $47.70 | $48.15 | -0.82% | 1,204,749 |
| Oct 30, 2017 | $49.60 | $50.90 | $47.75 | $48.55 | -2.02% | 1,619,816 |
| Oct 23, 2017 | $51.05 | $51.80 | $46.80 | $49.55 | -3.22% | 3,216,855 |
| Oct 16, 2017 | $52.60 | $54.40 | $50.75 | $51.20 | -2.57% | 1,303,507 |
| Oct 9, 2017 | $56.50 | $56.80 | $49.45 | $52.55 | -6.99% | 1,397,234 |
| Oct 2, 2017 | $56.25 | $57.65 | $55.40 | $56.50 | +0.80% | 1,418,527 |
| Sep 25, 2017 | $52.25 | $56.35 | $51.36 | $56.05 | +7.07% | 1,933,613 |
| Sep 18, 2017 | $50.60 | $52.53 | $49.80 | $52.35 | +3.15% | 1,148,631 |
| Sep 11, 2017 | $49.15 | $50.95 | $48.75 | $50.75 | +3.57% | 1,231,312 |
| Sep 5, 2017 | $48.55 | $50.20 | $47.20 | $49.00 | +0.82% | 1,203,164 |
| Aug 28, 2017 | $46.65 | $49.30 | $45.55 | $48.60 | +4.52% | 1,096,484 |
| Aug 21, 2017 | $44.25 | $46.95 | $44.15 | $46.50 | +4.97% | 1,014,595 |
| Aug 14, 2017 | $46.75 | $47.10 | $43.98 | $44.30 | -4.73% | 1,298,481 |
| Aug 7, 2017 | $47.00 | $48.58 | $46.25 | $46.50 | -1.90% | 1,669,377 |
| Jul 31, 2017 | $45.95 | $47.70 | $45.20 | $47.40 | +3.49% | 1,663,910 |
| Jul 24, 2017 | $48.20 | $48.20 | $45.35 | $45.80 | -5.27% | 3,129,636 |
| Jul 17, 2017 | $41.60 | $48.65 | $41.30 | $48.35 | +16.23% | 4,013,316 |
| Jul 10, 2017 | $40.40 | $42.05 | $39.65 | $41.60 | +2.09% | 2,994,423 |
| Jul 3, 2017 | $42.00 | $43.05 | $39.93 | $40.75 | -2.40% | 2,197,701 |
| Jun 26, 2017 | $45.05 | $46.05 | $40.55 | $41.75 | -6.70% | 4,940,590 |
| Jun 19, 2017 | $45.95 | $46.23 | $42.15 | $44.75 | -2.40% | 2,184,954 |
| Jun 12, 2017 | $49.90 | $51.40 | $45.45 | $45.85 | -8.39% | 2,252,420 |
| Jun 5, 2017 | $49.45 | $50.25 | $48.15 | $50.05 | +0.91% | 1,856,277 |
| May 30, 2017 | $50.45 | $51.10 | $48.70 | $49.60 | -1.78% | 1,286,940 |
| May 22, 2017 | $50.30 | $52.30 | $48.10 | $50.50 | +0.30% | 2,045,885 |
| May 15, 2017 | $50.35 | $53.00 | $49.40 | $50.35 | -0.10% | 2,330,921 |
| May 8, 2017 | $51.15 | $53.40 | $49.74 | $50.40 | -1.56% | 1,765,398 |
| May 1, 2017 | $52.10 | $52.58 | $48.85 | $51.20 | -1.25% | 2,987,547 |
| Apr 24, 2017 | $54.50 | $55.00 | $51.30 | $51.85 | -4.16% | 1,801,065 |
| Apr 17, 2017 | $52.70 | $54.90 | $52.40 | $54.10 | +3.15% | 1,669,562 |
| Apr 10, 2017 | $50.10 | $52.65 | $49.90 | $52.45 | +4.90% | 1,646,697 |
| Apr 3, 2017 | $52.05 | $52.05 | $49.70 | $50.00 | -4.03% | 1,939,411 |
| Mar 27, 2017 | $51.70 | $53.20 | $51.35 | $52.10 | -0.10% | 1,424,445 |
| Mar 20, 2017 | $54.25 | $54.35 | $51.65 | $52.15 | -4.05% | 1,246,025 |
| Mar 13, 2017 | $55.35 | $56.23 | $53.95 | $54.35 | -1.81% | 2,398,828 |
| Mar 6, 2017 | $56.90 | $57.90 | $54.75 | $55.35 | -2.98% | 1,408,715 |
| Feb 27, 2017 | $58.45 | $59.25 | $56.85 | $57.05 | -2.48% | 1,002,326 |
| Feb 21, 2017 | $57.60 | $59.05 | $56.80 | $58.50 | +1.56% | 698,837 |
| Feb 13, 2017 | $58.65 | $58.95 | $56.95 | $57.60 | -1.54% | 1,180,613 |
| Feb 6, 2017 | $55.20 | $59.40 | $53.95 | $58.50 | +5.88% | 1,651,565 |
| Jan 30, 2017 | $58.65 | $61.10 | $55.05 | $55.25 | -6.51% | 2,033,808 |
| Jan 23, 2017 | $58.30 | $60.25 | $57.88 | $59.10 | +0.94% | 1,030,961 |
| Jan 17, 2017 | $58.65 | $60.70 | $57.70 | $58.55 | -0.68% | 731,283 |
| Jan 9, 2017 | $57.95 | $60.70 | $57.40 | $58.95 | +1.81% | 844,221 |
| Jan 3, 2017 | $57.60 | $60.25 | $56.60 | $57.90 | +1.22% | 1,363,493 |
| Dec 27, 2016 | $55.10 | $57.35 | $55.10 | $57.20 | +3.72% | 1,066,793 |
| Dec 19, 2016 | $57.05 | $58.20 | $55.10 | $55.15 | -2.82% | 1,123,026 |
| Dec 12, 2016 | $57.20 | $59.18 | $55.00 | $56.75 | -1.05% | 2,333,224 |
| Dec 5, 2016 | $60.35 | $61.75 | $56.10 | $57.35 | -4.10% | 2,173,959 |
| Nov 28, 2016 | $60.05 | $61.73 | $57.53 | $59.80 | -0.50% | 1,373,061 |
| Nov 21, 2016 | $57.15 | $60.53 | $56.50 | $60.10 | +5.44% | 1,055,799 |
| Nov 14, 2016 | $56.10 | $60.00 | $56.05 | $57.00 | – | 2,469,733 |
Seasonality
MNRO 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 | -2.3% | -0.5% | -6.0% | 2.9% | -4.2% | -0.6% | 2.3% | -2.3% | 1.2% | -4.4% | 6.7% | 2.6% |
| Months up | 5 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 7 of 9 | 7 of 9 |
| 2026 | -6.6% | 16.4% | -25.5% | 9.5% | -6.3% | 5.9% | -28.4% | 4.0% | 12.3% | -14.6% | ||
| 2025 | -20.8% | -7.9% | -18.8% | -3.7% | 10.0% | -1.0% | -5.5% | 19.6% | 8.4% | -18.5% | 27.7% | 8.7% |
| 2024 | 8.6% | 5.4% | -5.2% | -13.6% | -13.2% | 2.0% | 29.2% | -11.2% | 6.5% | -5.0% | 2.6% | -10.9% |
| 2023 | 12.6% | -0.9% | -1.4% | -1.1% | -15.4% | -1.1% | -9.8% | -9.9% | -15.2% | -10.6% | 16.5% | 2.4% |
| 2022 | -14.7% | -6.1% | -4.4% | 3.1% | 3.7% | -9.0% | 17.0% | -7.1% | -6.2% | 9.9% | -4.8% | 0.0% |
| 2021 | 9.7% | 6.0% | 6.5% | 7.3% | -11.7% | 2.3% | -8.7% | -1.4% | 1.1% | 7.4% | -9.3% | 4.5% |
| 2020 | -19.8% | -10.5% | -21.6% | 26.7% | -0.7% | 0.1% | 2.5% | -17.8% | -12.0% | 3.7% | 11.8% | 13.9% |
| 2019 | 4.2% | 6.5% | 13.7% | -3.1% | -4.7% | 7.0% | -1.3% | -7.5% | 1.7% | -11.3% | 4.7% | 6.8% |
| 2018 | -0.8% | -9.9% | 5.7% | 4.4% | 0.3% | 3.9% | 16.1% | 5.5% | -1.9% | 6.9% | 9.3% | -15.2% |
| 2017 | 4.7% | -4.0% | -9.1% | -0.5% | -4.0% | -15.8% | 11.6% | 2.8% | 17.5% | -12.0% | 2.2% | 13.3% |