Moog Inc. (MOG.B) stock
MOG.BNYSEMisc Industrial & Commercial Machinery & EquipmentFiscal year ends October 3Also trades as MOG.A
Financials through Q3 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Jul 31, 2026Score 17/3017% above fair value
$350.17+0.00 (0.00%)
Close on Oct 29, 2026Market cap $11.05BP/E 29.7Yield 0.33%
Price history
Moog share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$350.17
0.00% on the day
52-week range
$201.04 – $450.00
-22.2% from the high
Change over 52 weeks
+67.7%
From $208.77 on Oct 29, 2025
Average volume
239
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $327.76 | $373.32 | $327.76 | $350.17 | +4.48% | 670 |
| Oct 19, 2026 | $356.74 | $368.22 | $334.01 | $335.16 | -6.05% | 871 |
| Oct 12, 2026 | $368.34 | $368.34 | $356.74 | $356.74 | -3.15% | 539 |
| Oct 5, 2026 | $395.00 | $395.00 | $361.90 | $368.34 | -6.62% | 1,359 |
| Sep 28, 2026 | $397.40 | $397.40 | $388.00 | $394.46 | +0.44% | 3,617 |
| Sep 21, 2026 | $376.81 | $392.72 | $376.81 | $392.72 | +8.49% | 1,233 |
| Sep 14, 2026 | $365.95 | $365.95 | $362.00 | $362.00 | -1.08% | 577 |
| Sep 8, 2026 | $375.00 | $378.45 | $365.95 | $365.95 | -2.28% | 1,525 |
| Aug 31, 2026 | $375.00 | $375.00 | $366.27 | $374.49 | -2.73% | 1,271 |
| Aug 24, 2026 | $387.62 | $387.62 | $385.00 | $385.00 | -3.05% | 754 |
| Aug 17, 2026 | $450.00 | $450.00 | $383.89 | $397.10 | -3.58% | 2,000 |
| Aug 10, 2026 | $411.85 | $411.85 | $411.85 | $411.85 | 0.00% | 530 |
| Aug 3, 2026 | $395.87 | $412.59 | $392.94 | $411.85 | +3.10% | 669 |
| Jul 27, 2026 | $428.13 | $428.13 | $399.47 | $399.47 | -0.95% | 573 |
| Jul 20, 2026 | $395.72 | $403.32 | $395.72 | $403.32 | +1.92% | 672 |
| Jul 13, 2026 | $401.66 | $401.66 | $389.60 | $395.72 | -3.76% | 1,150 |
| Jul 6, 2026 | $424.27 | $428.40 | $405.32 | $411.16 | -2.99% | 1,453 |
| Jun 29, 2026 | $424.20 | $427.16 | $423.82 | $423.82 | -0.09% | 861 |
| Jun 22, 2026 | $420.07 | $424.20 | $407.37 | $424.20 | -1.47% | 1,745 |
| Jun 15, 2026 | $399.52 | $430.54 | $399.52 | $430.54 | +7.76% | 4,810 |
| Jun 8, 2026 | $320.25 | $400.29 | $320.25 | $399.52 | +24.75% | 2,014 |
| Jun 1, 2026 | $366.39 | $376.66 | $320.25 | $320.25 | -11.04% | 1,592 |
| May 26, 2026 | $325.00 | $360.00 | $325.00 | $360.00 | +12.15% | 2,025 |
| May 18, 2026 | $306.66 | $321.00 | $306.66 | $321.00 | +2.80% | 893 |
| May 11, 2026 | $322.79 | $322.79 | $309.93 | $312.27 | -3.26% | 692 |
| May 4, 2026 | $301.67 | $322.79 | $301.67 | $322.79 | +7.00% | 1,317 |
| Apr 27, 2026 | $318.79 | $318.79 | $301.67 | $301.67 | -6.31% | 2,133 |
| Apr 20, 2026 | $322.50 | $322.50 | $305.12 | $322.00 | -1.74% | 4,867 |
| Apr 13, 2026 | $314.62 | $329.20 | $311.77 | $327.70 | +4.16% | 3,001 |
| Apr 6, 2026 | $298.49 | $316.48 | $298.49 | $314.62 | +5.40% | 721 |
| Mar 30, 2026 | $306.69 | $306.69 | $294.91 | $298.49 | -2.67% | 566 |
| Mar 23, 2026 | $306.69 | $306.69 | $306.69 | $306.69 | 0.00% | 543 |
| Mar 16, 2026 | $306.69 | $306.69 | $306.69 | $306.69 | +1.38% | 568 |
| Mar 9, 2026 | $343.39 | $343.39 | $302.51 | $302.51 | -11.90% | 1,898 |
| Mar 2, 2026 | $344.41 | $344.41 | $343.39 | $343.39 | -0.30% | 1,349 |
| Feb 23, 2026 | $344.00 | $344.41 | $344.00 | $344.41 | +0.12% | 1,151 |
| Feb 17, 2026 | $326.32 | $344.23 | $326.32 | $344.00 | +5.42% | 1,547 |
| Feb 9, 2026 | $327.25 | $327.25 | $325.36 | $326.32 | -1.74% | 2,658 |
| Feb 2, 2026 | $295.00 | $332.11 | $295.00 | $332.11 | +12.58% | 3,412 |
| Jan 26, 2026 | $295.00 | $295.00 | $295.00 | $295.00 | 0.00% | 1,277 |
| Jan 20, 2026 | $296.27 | $297.60 | $292.17 | $295.00 | +0.34% | 3,023 |
| Jan 12, 2026 | $277.17 | $293.99 | $277.17 | $293.99 | +10.11% | 1,898 |
| Jan 5, 2026 | $255.00 | $267.00 | $255.00 | $267.00 | +9.43% | 940 |
| Dec 29, 2025 | $251.19 | $251.19 | $244.00 | $244.00 | -2.86% | 1,622 |
| Dec 22, 2025 | $244.82 | $251.37 | $244.82 | $251.19 | +2.60% | 901 |
| Dec 15, 2025 | $247.70 | $250.18 | $244.82 | $244.82 | -0.98% | 1,056 |
| Dec 8, 2025 | $240.00 | $247.24 | $240.00 | $247.24 | +3.02% | 1,143 |
| Dec 1, 2025 | $220.00 | $240.00 | $220.00 | $240.00 | +9.09% | 1,157 |
| Nov 24, 2025 | $220.00 | $220.00 | $220.00 | $220.00 | +2.34% | 948 |
| Nov 17, 2025 | $214.98 | $214.98 | $214.98 | $214.98 | 0.00% | 174 |
| Nov 10, 2025 | $214.98 | $214.98 | $214.98 | $214.98 | 0.00% | 402 |
| Nov 3, 2025 | $205.00 | $214.98 | $201.04 | $214.98 | +4.87% | 1,874 |
| Oct 27, 2025 | $208.77 | $208.77 | $205.00 | $205.00 | -1.81% | 866 |
| Oct 20, 2025 | $208.77 | $208.77 | $208.77 | $208.77 | 0.00% | 111 |
| Oct 13, 2025 | $208.77 | $208.77 | $208.77 | $208.77 | 0.00% | 249 |
| Oct 6, 2025 | $206.00 | $208.77 | $206.00 | $208.77 | +1.34% | 581 |
| Sep 29, 2025 | $206.00 | $206.00 | $206.00 | $206.00 | 0.00% | 161 |
| Sep 22, 2025 | $196.38 | $206.00 | $196.38 | $206.00 | +4.90% | 2,146 |
| Sep 15, 2025 | $200.00 | $200.00 | $196.38 | $196.38 | -1.81% | 487 |
| Sep 8, 2025 | $200.00 | $200.00 | $200.00 | $200.00 | 0.00% | 577 |
| Sep 2, 2025 | $200.00 | $200.00 | $200.00 | $200.00 | 0.00% | 164 |
| Aug 25, 2025 | $200.00 | $200.00 | $200.00 | $200.00 | +2.43% | 388 |
| Aug 18, 2025 | $203.75 | $203.75 | $195.25 | $195.25 | -4.17% | 515 |
| Aug 11, 2025 | $195.00 | $203.75 | $195.00 | $203.75 | +4.49% | 671 |
| Aug 4, 2025 | $202.05 | $202.05 | $194.99 | $194.99 | -3.49% | 748 |
| Jul 28, 2025 | $188.86 | $202.05 | $188.86 | $202.05 | +0.17% | 934 |
| Jul 21, 2025 | $205.00 | $205.00 | $201.70 | $201.70 | -1.61% | 644 |
| Jul 14, 2025 | $185.40 | $205.00 | $185.40 | $205.00 | +11.15% | 10,978 |
| Jul 7, 2025 | $177.98 | $184.44 | $177.98 | $184.44 | +3.63% | 271 |
| Jun 30, 2025 | $177.98 | $177.98 | $177.98 | $177.98 | 0.00% | 233 |
| Jun 23, 2025 | $177.98 | $177.98 | $177.98 | $177.98 | 0.00% | 531 |
| Jun 16, 2025 | $183.96 | $183.96 | $177.98 | $177.98 | -3.25% | 246 |
| Jun 9, 2025 | $183.96 | $183.96 | $183.96 | $183.96 | 0.00% | 146 |
| Jun 2, 2025 | $183.96 | $183.96 | $183.96 | $183.96 | 0.00% | 604 |
| May 26, 2025 | $180.77 | $183.96 | $168.91 | $183.96 | +8.72% | 722 |
| May 19, 2025 | $169.20 | $169.20 | $169.20 | $169.20 | 0.00% | 755 |
| May 12, 2025 | $169.20 | $169.20 | $169.20 | $169.20 | 0.00% | 574 |
| May 5, 2025 | $169.20 | $169.20 | $169.20 | $169.20 | 0.00% | 437 |
| Apr 28, 2025 | $169.45 | $169.98 | $169.11 | $169.20 | -0.15% | 901 |
| Apr 21, 2025 | $166.82 | $170.88 | $166.82 | $169.45 | +1.58% | 654 |
| Apr 14, 2025 | $165.33 | $167.01 | $160.42 | $166.82 | +8.84% | 1,251 |
| Apr 7, 2025 | $153.27 | $153.27 | $153.27 | $153.27 | +0.00% | 630 |
| Mar 31, 2025 | $171.26 | $171.26 | $152.20 | $153.27 | -10.51% | 959 |
| Mar 24, 2025 | $177.80 | $181.74 | $170.15 | $171.26 | -3.68% | 896 |
| Mar 17, 2025 | $176.72 | $177.80 | $176.72 | $177.80 | +0.61% | 725 |
| Mar 10, 2025 | $167.92 | $176.72 | $167.92 | $176.72 | +6.57% | 993 |
| Mar 3, 2025 | $172.44 | $172.44 | $165.82 | $165.82 | -0.43% | 1,109 |
| Feb 24, 2025 | $168.20 | $168.34 | $166.48 | $166.54 | -3.57% | 5,486 |
| Feb 18, 2025 | $183.36 | $183.77 | $172.71 | $172.71 | -5.20% | 4,773 |
| Feb 10, 2025 | $192.26 | $192.26 | $182.18 | $182.18 | -5.24% | 3,130 |
| Feb 3, 2025 | $178.27 | $192.26 | $178.27 | $192.26 | +7.85% | 303 |
| Jan 27, 2025 | $178.27 | $178.27 | $178.27 | $178.27 | -9.76% | 1,415 |
| Jan 21, 2025 | $213.19 | $213.68 | $197.56 | $197.56 | -3.79% | 2,200 |
| Jan 13, 2025 | $199.75 | $205.34 | $199.75 | $205.34 | +2.98% | 5,061 |
| Jan 6, 2025 | $200.60 | $200.60 | $199.39 | $199.39 | -0.60% | 992 |
| Dec 30, 2024 | $189.87 | $200.60 | $189.87 | $200.60 | +5.65% | 2,564 |
| Dec 23, 2024 | $192.67 | $192.67 | $189.87 | $189.87 | -9.90% | 1,277 |
| Dec 16, 2024 | $210.74 | $210.74 | $210.74 | $210.74 | 0.00% | 473 |
| Dec 9, 2024 | $215.91 | $215.91 | $210.74 | $210.74 | -2.39% | 487 |
| Dec 2, 2024 | $219.62 | $219.62 | $215.91 | $215.91 | +0.45% | 1,278 |
| Nov 25, 2024 | $214.95 | $214.95 | $214.95 | $214.95 | 0.00% | 299 |
| Nov 18, 2024 | $215.62 | $215.62 | $214.95 | $214.95 | -0.31% | 392 |
| Nov 11, 2024 | $207.10 | $222.00 | $207.10 | $215.62 | +4.11% | 1,451 |
| Nov 4, 2024 | $191.02 | $207.10 | $191.02 | $207.10 | +8.42% | 1,073 |
| Oct 28, 2024 | $191.02 | $191.02 | $191.02 | $191.02 | 0.00% | 209 |
| Oct 21, 2024 | $206.00 | $206.00 | $191.02 | $191.02 | -3.71% | 879 |
| Oct 14, 2024 | $198.68 | $198.68 | $198.38 | $198.38 | -0.15% | 365 |
| Oct 7, 2024 | $198.87 | $198.87 | $194.57 | $198.68 | -0.10% | 574 |
| Sep 30, 2024 | $198.29 | $198.87 | $198.23 | $198.87 | +0.29% | 1,756 |
| Sep 23, 2024 | $205.65 | $205.65 | $198.29 | $198.29 | -2.32% | 573 |
| Sep 16, 2024 | $186.52 | $203.00 | $186.52 | $203.00 | +8.84% | 775 |
| Sep 9, 2024 | $186.52 | $186.52 | $186.52 | $186.52 | 0.00% | 170 |
| Sep 3, 2024 | $195.46 | $195.46 | $186.52 | $186.52 | -4.57% | 597 |
| Aug 26, 2024 | $195.69 | $195.69 | $195.46 | $195.46 | +4.83% | 990 |
| Aug 19, 2024 | $186.46 | $186.46 | $186.18 | $186.46 | 0.00% | 281 |
| Aug 12, 2024 | $186.46 | $186.46 | $186.46 | $186.46 | 0.00% | 419 |
| Aug 5, 2024 | $167.10 | $186.46 | $167.10 | $186.46 | +0.79% | 1,098 |
| Jul 29, 2024 | $196.63 | $196.63 | $185.00 | $185.00 | -5.91% | 348 |
| Jul 22, 2024 | $191.30 | $196.66 | $191.30 | $196.63 | +1.66% | 995 |
| Jul 15, 2024 | $170.00 | $193.76 | $170.00 | $193.42 | +13.78% | 1,110 |
| Jul 8, 2024 | $170.00 | $170.00 | $170.00 | $170.00 | 0.00% | 340 |
| Jul 1, 2024 | $170.00 | $170.00 | $170.00 | $170.00 | 0.00% | 57 |
| Jun 24, 2024 | $170.00 | $170.00 | $170.00 | $170.00 | 0.00% | 151 |
| Jun 17, 2024 | $170.00 | $170.00 | $170.00 | $170.00 | 0.00% | 116 |
| Jun 10, 2024 | $170.00 | $170.00 | $170.00 | $170.00 | 0.00% | 119 |
| Jun 3, 2024 | $170.00 | $170.00 | $170.00 | $170.00 | 0.00% | 516 |
| May 28, 2024 | $172.97 | $172.97 | $170.00 | $170.00 | -1.72% | 322 |
| May 20, 2024 | $172.97 | $172.97 | $172.97 | $172.97 | 0.00% | 259 |
| May 13, 2024 | $175.05 | $175.05 | $172.97 | $172.97 | -1.19% | 477 |
| May 6, 2024 | $160.80 | $175.05 | $160.80 | $175.05 | +8.86% | 443 |
| Apr 29, 2024 | $155.07 | $164.00 | $155.07 | $160.80 | +3.70% | 2,533 |
| Apr 22, 2024 | $155.07 | $155.07 | $155.07 | $155.07 | 0.00% | 170 |
| Apr 15, 2024 | $155.07 | $155.07 | $155.07 | $155.07 | 0.00% | 350 |
| Apr 8, 2024 | $155.07 | $155.07 | $155.07 | $155.07 | 0.00% | 178 |
| Apr 1, 2024 | $157.00 | $157.00 | $153.26 | $155.07 | -1.23% | 666 |
| Mar 25, 2024 | $152.00 | $157.00 | $152.00 | $157.00 | +3.29% | 377 |
| Mar 18, 2024 | $152.00 | $152.00 | $152.00 | $152.00 | +0.83% | 297 |
| Mar 11, 2024 | $150.75 | $150.75 | $150.75 | $150.75 | +7.90% | 975 |
| Mar 4, 2024 | $139.71 | $139.71 | $139.71 | $139.71 | 0.00% | 191 |
| Feb 26, 2024 | $141.00 | $148.25 | $139.71 | $139.71 | -0.81% | 1,247 |
| Feb 20, 2024 | $140.85 | $140.85 | $140.85 | $140.85 | 0.00% | 275 |
| Feb 12, 2024 | $140.85 | $140.85 | $140.85 | $140.85 | 0.00% | 277 |
| Feb 5, 2024 | $140.85 | $140.85 | $140.85 | $140.85 | 0.00% | 155 |
| Jan 29, 2024 | $140.76 | $142.00 | $139.88 | $140.85 | +0.06% | 1,674 |
| Jan 22, 2024 | $140.87 | $143.19 | $140.76 | $140.76 | -0.08% | 994 |
| Jan 16, 2024 | $140.22 | $140.87 | $140.22 | $140.87 | +0.46% | 254 |
| Jan 8, 2024 | $145.09 | $145.09 | $139.40 | $140.22 | -3.36% | 834 |
| Jan 2, 2024 | $145.09 | $145.09 | $145.09 | $145.09 | 0.00% | 52 |
| Dec 26, 2023 | $145.48 | $145.48 | $145.09 | $145.09 | -0.27% | 836 |
| Dec 18, 2023 | $141.82 | $145.48 | $141.82 | $145.48 | +2.58% | 466 |
| Dec 11, 2023 | $141.82 | $141.82 | $141.82 | $141.82 | 0.00% | 518 |
| Dec 4, 2023 | $133.98 | $141.82 | $133.98 | $141.82 | +5.85% | 425 |
| Nov 27, 2023 | $133.98 | $133.98 | $133.98 | $133.98 | 0.00% | 338 |
| Nov 20, 2023 | $136.59 | $136.59 | $133.98 | $133.98 | +6.16% | 1,637 |
| Nov 13, 2023 | $126.20 | $126.20 | $126.20 | $126.20 | 0.00% | 345 |
| Nov 6, 2023 | $126.20 | $126.20 | $126.20 | $126.20 | 0.00% | 295 |
| Oct 30, 2023 | $114.46 | $126.20 | $114.46 | $126.20 | +10.26% | 742 |
| Oct 23, 2023 | $114.46 | $114.46 | $114.46 | $114.46 | 0.00% | 329 |
| Oct 16, 2023 | $114.46 | $114.46 | $114.46 | $114.46 | 0.00% | 326 |
| Oct 9, 2023 | $113.05 | $115.35 | $113.05 | $114.46 | +1.25% | 2,435 |
| Oct 2, 2023 | $112.72 | $113.05 | $112.72 | $113.05 | +0.29% | 273 |
| Sep 25, 2023 | $112.16 | $113.46 | $112.16 | $112.72 | +0.50% | 331 |
| Sep 18, 2023 | $112.16 | $112.16 | $112.16 | $112.16 | 0.00% | 33 |
| Sep 11, 2023 | $116.83 | $116.83 | $112.16 | $112.16 | -4.00% | 245 |
| Sep 5, 2023 | $118.00 | $118.00 | $116.83 | $116.83 | +0.80% | 540 |
| Aug 28, 2023 | $115.43 | $117.42 | $115.43 | $115.90 | +1.50% | 890 |
| Aug 21, 2023 | $114.57 | $116.20 | $114.19 | $114.19 | -0.33% | 473 |
| Aug 14, 2023 | $114.53 | $114.57 | $112.65 | $114.57 | +1.55% | 3,520 |
| Aug 7, 2023 | $100.00 | $112.82 | $100.00 | $112.82 | +12.82% | 255 |
| Jul 31, 2023 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 186 |
| Jul 24, 2023 | $112.00 | $112.00 | $100.00 | $100.00 | -10.71% | 1,028 |
| Jul 17, 2023 | $112.00 | $112.00 | $112.00 | $112.00 | 0.00% | 160 |
| Jul 10, 2023 | $111.10 | $113.45 | $111.10 | $112.00 | +6.38% | 1,466 |
| Jul 3, 2023 | $105.28 | $105.28 | $105.28 | $105.28 | 0.00% | 159 |
| Jun 26, 2023 | $104.34 | $107.18 | $104.19 | $105.28 | -2.72% | 3,216 |
| Jun 20, 2023 | $108.29 | $110.00 | $108.22 | $108.22 | -0.06% | 701 |
| Jun 12, 2023 | $108.29 | $108.29 | $108.29 | $108.29 | +11.64% | 381 |
| Jun 5, 2023 | $97.00 | $97.00 | $97.00 | $97.00 | 0.00% | 211 |
| May 30, 2023 | $101.00 | $101.00 | $97.00 | $97.00 | -3.96% | 456 |
| May 22, 2023 | $101.00 | $101.00 | $101.00 | $101.00 | +5.21% | 593 |
| May 15, 2023 | $90.29 | $96.00 | $90.29 | $96.00 | +6.32% | 264 |
| May 8, 2023 | $90.94 | $90.94 | $90.29 | $90.29 | -0.71% | 343 |
| May 1, 2023 | $90.94 | $90.94 | $90.94 | $90.94 | 0.00% | 175 |
| Apr 24, 2023 | $97.26 | $97.26 | $90.94 | $90.94 | -6.50% | 351 |
| Apr 17, 2023 | $97.26 | $97.26 | $97.26 | $97.26 | 0.00% | 89 |
| Apr 10, 2023 | $99.90 | $99.90 | $97.26 | $97.26 | -1.57% | 659 |
| Apr 3, 2023 | $98.81 | $98.81 | $98.81 | $98.81 | 0.00% | 160 |
| Mar 27, 2023 | $97.31 | $101.42 | $97.31 | $98.81 | +1.54% | 356 |
| Mar 20, 2023 | $97.31 | $97.31 | $97.31 | $97.31 | +1.90% | 531 |
| Mar 13, 2023 | $100.47 | $100.47 | $95.50 | $95.50 | -4.95% | 666 |
| Mar 6, 2023 | $100.47 | $100.47 | $100.47 | $100.47 | 0.00% | 144 |
| Feb 27, 2023 | $100.47 | $100.47 | $100.47 | $100.47 | 0.00% | 195 |
| Feb 21, 2023 | $100.22 | $100.47 | $100.22 | $100.47 | -0.98% | 1,196 |
| Feb 13, 2023 | $99.73 | $101.46 | $99.73 | $101.46 | +1.73% | 1,143 |
| Feb 6, 2023 | $93.30 | $99.73 | $93.30 | $99.73 | +6.49% | 1,394 |
| Jan 30, 2023 | $93.36 | $94.64 | $93.02 | $93.65 | +0.30% | 1,510 |
| Jan 23, 2023 | $90.30 | $94.00 | $90.30 | $93.37 | +5.05% | 1,817 |
| Jan 17, 2023 | $86.92 | $88.88 | $86.92 | $88.88 | +2.25% | 524 |
| Jan 9, 2023 | $86.92 | $86.92 | $86.92 | $86.92 | 0.00% | 129 |
| Jan 3, 2023 | $86.92 | $86.92 | $86.92 | $86.92 | 0.00% | 326 |
| Dec 27, 2022 | $89.92 | $89.92 | $85.79 | $86.92 | -3.34% | 3,602 |
| Dec 19, 2022 | $87.29 | $89.92 | $87.29 | $89.92 | +6.26% | 726 |
| Dec 12, 2022 | $85.72 | $87.85 | $81.11 | $84.62 | -1.52% | 5,109 |
| Dec 5, 2022 | $88.14 | $88.14 | $85.02 | $85.93 | -2.51% | 3,105 |
| Nov 28, 2022 | $86.62 | $88.35 | $86.62 | $88.14 | -0.81% | 795 |
| Nov 21, 2022 | $88.66 | $88.86 | $88.66 | $88.86 | +1.23% | 600 |
| Nov 14, 2022 | $85.17 | $87.78 | $85.17 | $87.78 | +3.06% | 822 |
| Nov 7, 2022 | $85.05 | $85.20 | $85.05 | $85.17 | +1.96% | 999 |
| Oct 31, 2022 | $86.18 | $86.18 | $83.53 | $83.53 | -3.07% | 734 |
| Oct 24, 2022 | $82.92 | $86.18 | $82.79 | $86.18 | +8.28% | 1,717 |
| Oct 17, 2022 | $76.95 | $81.51 | $76.95 | $79.59 | +3.43% | 1,200 |
| Oct 10, 2022 | $76.95 | $76.95 | $76.95 | $76.95 | +1.68% | 755 |
| Oct 3, 2022 | $71.40 | $75.82 | $71.40 | $75.68 | +5.99% | 3,408 |
| Sep 26, 2022 | $75.16 | $75.16 | $69.94 | $71.40 | -7.03% | 1,300 |
| Sep 19, 2022 | $76.95 | $76.95 | $76.80 | $76.80 | -0.19% | 105 |
| Sep 12, 2022 | $78.97 | $78.97 | $76.95 | $76.95 | -2.79% | 1,187 |
| Sep 6, 2022 | $79.16 | $79.16 | $79.16 | $79.16 | 0.00% | 148 |
| Aug 29, 2022 | $79.16 | $79.16 | $79.16 | $79.16 | 0.00% | 149 |
| Aug 22, 2022 | $89.06 | $89.06 | $79.16 | $79.16 | -11.12% | 994 |
| Aug 15, 2022 | $85.94 | $89.06 | $85.94 | $89.06 | +3.63% | 378 |
| Aug 8, 2022 | $79.00 | $85.94 | $79.00 | $85.94 | +8.78% | 403 |
| Aug 1, 2022 | $79.00 | $79.00 | $79.00 | $79.00 | 0.00% | 115 |
| Jul 25, 2022 | $79.00 | $79.00 | $79.00 | $79.00 | 0.00% | 2 |
| Jul 18, 2022 | $79.00 | $79.00 | $79.00 | $79.00 | 0.00% | 42 |
| Jul 11, 2022 | $79.00 | $79.00 | $79.00 | $79.00 | 0.00% | 139 |
| Jul 5, 2022 | $79.00 | $79.00 | $79.00 | $79.00 | -1.00% | 107 |
| Jun 27, 2022 | $80.00 | $80.80 | $79.80 | $79.80 | -0.25% | 1,403 |
| Jun 21, 2022 | $80.00 | $80.00 | $80.00 | $80.00 | 0.00% | 173 |
| Jun 13, 2022 | $85.97 | $85.97 | $80.00 | $80.00 | -6.94% | 396 |
| Jun 6, 2022 | $82.38 | $85.97 | $82.38 | $85.97 | +4.36% | 426 |
| May 31, 2022 | $82.38 | $82.38 | $82.38 | $82.38 | 0.00% | 108 |
| May 23, 2022 | $76.50 | $82.38 | $76.38 | $82.38 | +7.69% | 1,119 |
| May 16, 2022 | $75.91 | $77.00 | $75.91 | $76.50 | +3.73% | 1,475 |
| May 9, 2022 | $76.84 | $76.84 | $73.75 | $73.75 | -4.02% | 831 |
| May 2, 2022 | $82.70 | $82.70 | $76.84 | $76.84 | -7.09% | 1,650 |
| Apr 25, 2022 | $87.10 | $87.10 | $82.70 | $82.70 | -5.28% | 213 |
| Apr 18, 2022 | $87.31 | $87.31 | $87.31 | $87.31 | -1.14% | 255 |
| Apr 11, 2022 | $88.32 | $88.32 | $88.32 | $88.32 | -1.23% | 252 |
| Apr 4, 2022 | $89.42 | $89.42 | $89.42 | $89.42 | 0.00% | 178 |
| Mar 28, 2022 | $90.13 | $90.13 | $89.29 | $89.42 | -0.79% | 941 |
| Mar 21, 2022 | $88.50 | $90.13 | $88.50 | $90.13 | +6.04% | 411 |
| Mar 14, 2022 | $85.00 | $85.00 | $85.00 | $85.00 | 0.00% | 832 |
| Mar 7, 2022 | $83.99 | $85.00 | $83.99 | $85.00 | +10.32% | 1,342 |
| Feb 28, 2022 | $77.05 | $77.05 | $77.05 | $77.05 | 0.00% | 0 |
| Feb 22, 2022 | $77.05 | $77.05 | $77.05 | $77.05 | 0.00% | 0 |
| Feb 14, 2022 | $77.05 | $77.05 | $77.05 | $77.05 | 0.00% | 0 |
| Feb 7, 2022 | $77.05 | $77.05 | $77.05 | $77.05 | 0.00% | 74 |
| Jan 31, 2022 | $77.05 | $77.05 | $77.05 | $77.05 | +3.77% | 337 |
| Jan 24, 2022 | $79.81 | $79.81 | $74.25 | $74.25 | -6.97% | 2,128 |
| Jan 18, 2022 | $82.00 | $82.00 | $78.75 | $79.81 | -2.67% | 8,024 |
| Jan 10, 2022 | $82.06 | $82.06 | $82.00 | $82.00 | -0.07% | 374 |
| Jan 3, 2022 | $80.00 | $82.06 | $80.00 | $82.06 | +2.57% | 263 |
| Dec 27, 2021 | $80.00 | $80.00 | $80.00 | $80.00 | +1.27% | 429 |
| Dec 20, 2021 | $73.91 | $79.00 | $73.82 | $79.00 | +8.43% | 3,234 |
| Dec 13, 2021 | $72.86 | $72.86 | $72.86 | $72.86 | 0.00% | 41 |
| Dec 6, 2021 | $74.65 | $76.04 | $72.86 | $72.86 | +2.26% | 840 |
| Nov 29, 2021 | $78.29 | $78.29 | $68.48 | $71.25 | -8.99% | 1,595 |
| Nov 22, 2021 | $83.00 | $83.00 | $78.29 | $78.29 | -5.67% | 210 |
| Nov 15, 2021 | $83.00 | $83.00 | $83.00 | $83.00 | 0.00% | 23 |
| Nov 8, 2021 | $83.00 | $83.00 | $83.00 | $83.00 | -0.43% | 467 |
| Nov 1, 2021 | $78.18 | $83.36 | $78.01 | $83.36 | +8.02% | 1,310 |
| Oct 25, 2021 | $79.90 | $79.92 | $77.17 | $77.17 | -3.00% | 488 |
| Oct 18, 2021 | $82.12 | $82.12 | $79.56 | $79.56 | -3.12% | 201 |
| Oct 11, 2021 | $79.50 | $82.12 | $79.50 | $82.12 | +3.95% | 707 |
| Oct 4, 2021 | $77.18 | $79.00 | $77.18 | $79.00 | +2.36% | 132 |
| Sep 27, 2021 | $76.04 | $77.26 | $76.04 | $77.18 | +1.50% | 1,320 |
| Sep 20, 2021 | $77.00 | $77.00 | $75.71 | $76.04 | -1.25% | 2,109 |
| Sep 13, 2021 | $77.86 | $80.29 | $76.81 | $77.00 | -1.10% | 1,226 |
| Sep 7, 2021 | $80.52 | $80.52 | $77.86 | $77.86 | -3.30% | 396 |
| Aug 30, 2021 | $76.34 | $80.52 | $76.34 | $80.52 | +5.48% | 672 |
| Aug 23, 2021 | $76.34 | $76.34 | $76.34 | $76.34 | 0.00% | 151 |
| Aug 16, 2021 | $76.34 | $76.34 | $76.34 | $76.34 | -3.12% | 348 |
| Aug 9, 2021 | $78.80 | $78.80 | $78.80 | $78.80 | 0.00% | 64 |
| Aug 2, 2021 | $78.34 | $78.80 | $78.34 | $78.80 | +0.59% | 410 |
| Jul 26, 2021 | $79.92 | $79.92 | $78.34 | $78.34 | -1.98% | 128 |
| Jul 19, 2021 | $78.60 | $79.92 | $77.66 | $79.92 | -0.27% | 3,545 |
| Jul 12, 2021 | $83.50 | $83.89 | $78.60 | $80.14 | -4.02% | 1,832 |
| Jul 6, 2021 | $84.06 | $84.06 | $83.50 | $83.50 | -0.67% | 401 |
| Jun 28, 2021 | $86.36 | $86.36 | $82.43 | $84.06 | -2.66% | 2,621 |
| Jun 21, 2021 | $86.00 | $87.24 | $83.85 | $86.36 | +0.42% | 2,551 |
| Jun 14, 2021 | $89.03 | $89.03 | $86.00 | $86.00 | -4.43% | 1,553 |
| Jun 7, 2021 | $90.28 | $90.28 | $89.99 | $89.99 | -0.32% | 450 |
| Jun 1, 2021 | $91.82 | $91.82 | $89.52 | $90.28 | +3.47% | 3,200 |
| May 24, 2021 | $88.65 | $88.65 | $85.67 | $87.25 | +0.87% | 1,410 |
| May 17, 2021 | $90.45 | $90.45 | $86.50 | $86.50 | -1.70% | 648 |
| May 10, 2021 | $90.20 | $91.82 | $88.00 | $88.00 | +3.35% | 832 |
| May 3, 2021 | $85.15 | $88.71 | $85.15 | $85.15 | 0.00% | 205 |
| Apr 26, 2021 | $85.00 | $85.15 | $85.00 | $85.15 | +0.18% | 225 |
| Apr 19, 2021 | $84.94 | $85.00 | $84.94 | $85.00 | +1.91% | 282 |
| Apr 12, 2021 | $84.00 | $84.00 | $83.41 | $83.41 | -0.70% | 405 |
| Apr 5, 2021 | $84.79 | $84.79 | $84.00 | $84.00 | -0.93% | 357 |
| Mar 29, 2021 | $80.06 | $84.79 | $80.06 | $84.79 | +5.91% | 913 |
| Mar 22, 2021 | $80.77 | $83.00 | $80.06 | $80.06 | -4.12% | 1,738 |
| Mar 15, 2021 | $86.00 | $86.00 | $83.50 | $83.50 | -2.91% | 404 |
| Mar 8, 2021 | $80.30 | $86.00 | $80.30 | $86.00 | +7.10% | 1,057 |
| Mar 1, 2021 | $80.00 | $80.30 | $80.00 | $80.30 | +0.37% | 455 |
| Feb 22, 2021 | $80.00 | $80.00 | $80.00 | $80.00 | 0.00% | 113 |
| Feb 16, 2021 | $80.00 | $80.00 | $80.00 | $80.00 | 0.00% | 215 |
| Feb 8, 2021 | $78.00 | $82.00 | $78.00 | $80.00 | +2.56% | 1,364 |
| Feb 1, 2021 | $72.74 | $78.28 | $72.74 | $78.00 | +7.23% | 843 |
| Jan 25, 2021 | $77.08 | $77.08 | $69.94 | $72.74 | -5.63% | 1,255 |
| Jan 19, 2021 | $80.25 | $80.25 | $77.08 | $77.08 | -5.41% | 465 |
| Jan 11, 2021 | $79.77 | $84.47 | $79.77 | $81.49 | +2.16% | 1,307 |
| Jan 4, 2021 | $76.90 | $83.40 | $76.89 | $79.77 | -0.13% | 2,006 |
| Dec 28, 2020 | $80.54 | $80.54 | $79.54 | $79.87 | +0.24% | 3,868 |
| Dec 21, 2020 | $85.43 | $85.43 | $79.68 | $79.68 | -4.10% | 809 |
| Dec 14, 2020 | $83.09 | $83.09 | $83.09 | $83.09 | 0.00% | 75 |
| Dec 7, 2020 | $83.92 | $84.21 | $83.09 | $83.09 | -0.99% | 1,240 |
| Nov 30, 2020 | $83.92 | $83.92 | $83.92 | $83.92 | 0.00% | 288 |
| Nov 23, 2020 | $76.45 | $83.92 | $76.45 | $83.92 | +9.77% | 339 |
| Nov 16, 2020 | $74.25 | $76.45 | $74.25 | $76.45 | +2.96% | 2,369 |
| Nov 9, 2020 | $71.16 | $77.88 | $71.16 | $74.25 | +11.65% | 1,234 |
| Nov 2, 2020 | $66.63 | $66.63 | $66.50 | $66.50 | -0.20% | 359 |
| Oct 26, 2020 | $65.23 | $66.63 | $65.23 | $66.63 | +2.49% | 465 |
| Oct 19, 2020 | $65.01 | $65.01 | $65.01 | $65.01 | -1.78% | 593 |
| Oct 12, 2020 | $66.19 | $66.19 | $66.19 | $66.19 | +2.99% | 212 |
| Oct 5, 2020 | $64.27 | $64.27 | $64.27 | $64.27 | 0.00% | 38 |
| Sep 28, 2020 | $61.72 | $64.27 | $61.72 | $64.27 | +4.13% | 436 |
| Sep 21, 2020 | $65.29 | $65.29 | $61.72 | $61.72 | -10.55% | 308 |
| Sep 14, 2020 | $64.50 | $69.00 | $64.50 | $69.00 | +6.98% | 894 |
| Sep 8, 2020 | $64.50 | $64.50 | $64.50 | $64.50 | -2.79% | 355 |
| Aug 31, 2020 | $66.35 | $66.35 | $66.35 | $66.35 | 0.00% | 85 |
| Aug 24, 2020 | $66.35 | $66.35 | $66.35 | $66.35 | 0.00% | 128 |
| Aug 17, 2020 | $67.93 | $67.93 | $66.35 | $66.35 | +7.02% | 625 |
| Aug 10, 2020 | $61.00 | $62.00 | $61.00 | $62.00 | +15.65% | 722 |
| Aug 3, 2020 | $53.61 | $53.61 | $53.61 | $53.61 | 0.00% | 125 |
| Jul 27, 2020 | $53.61 | $53.61 | $53.61 | $53.61 | 0.00% | 171 |
| Jul 20, 2020 | $54.00 | $54.00 | $53.61 | $53.61 | -0.72% | 422 |
| Jul 13, 2020 | $53.08 | $54.00 | $53.08 | $54.00 | +1.73% | 1,195 |
| Jul 6, 2020 | $54.00 | $54.00 | $53.08 | $53.08 | -11.68% | 1,212 |
| Jun 29, 2020 | $60.10 | $60.10 | $60.10 | $60.10 | 0.00% | 170 |
| Jun 22, 2020 | $60.10 | $60.10 | $60.10 | $60.10 | 0.00% | 236 |
| Jun 15, 2020 | $65.01 | $65.01 | $60.10 | $60.10 | -7.55% | 780 |
| Jun 8, 2020 | $72.00 | $72.00 | $65.01 | $65.01 | -9.71% | 895 |
| Jun 1, 2020 | $58.50 | $72.00 | $58.50 | $72.00 | +23.08% | 888 |
| May 26, 2020 | $50.00 | $58.57 | $50.00 | $58.50 | +17.00% | 1,046 |
| May 18, 2020 | $45.00 | $50.00 | $45.00 | $50.00 | +11.11% | 3,330 |
| May 11, 2020 | $52.00 | $52.00 | $45.00 | $45.00 | -13.46% | 1,210 |
| May 4, 2020 | $51.42 | $52.00 | $51.42 | $52.00 | +1.13% | 1,328 |
| Apr 27, 2020 | $53.20 | $56.50 | $51.42 | $51.42 | +1.48% | 3,500 |
| Apr 20, 2020 | $60.47 | $60.47 | $50.28 | $50.67 | -16.21% | 1,559 |
| Apr 13, 2020 | $60.47 | $60.47 | $60.47 | $60.47 | 0.00% | 308 |
| Apr 6, 2020 | $51.65 | $60.47 | $51.65 | $60.47 | +17.08% | 472 |
| Mar 30, 2020 | $51.65 | $51.65 | $51.65 | $51.65 | 0.00% | 318 |
| Mar 23, 2020 | $45.00 | $51.65 | $45.00 | $51.65 | +14.78% | 1,749 |
| Mar 16, 2020 | $49.50 | $49.50 | $33.58 | $45.00 | -10.02% | 9,000 |
| Mar 9, 2020 | $66.83 | $66.83 | $48.27 | $50.01 | -34.51% | 3,800 |
| Mar 2, 2020 | $76.36 | $76.36 | $76.36 | $76.36 | -0.33% | 239 |
| Feb 24, 2020 | $81.70 | $83.70 | $75.96 | $76.61 | -7.96% | 3,337 |
| Feb 18, 2020 | $93.78 | $93.78 | $83.24 | $83.24 | -11.24% | 300 |
| Feb 10, 2020 | $93.78 | $93.78 | $93.75 | $93.78 | -1.24% | 702 |
| Feb 3, 2020 | $90.25 | $95.10 | $90.25 | $94.96 | +5.22% | 421 |
| Jan 27, 2020 | $90.70 | $90.70 | $88.02 | $90.25 | -0.50% | 921 |
| Jan 21, 2020 | $91.94 | $91.94 | $90.70 | $90.70 | -2.59% | 500 |
| Jan 13, 2020 | $89.01 | $93.11 | $89.01 | $93.11 | +4.61% | 330 |
| Jan 6, 2020 | $88.01 | $89.01 | $87.99 | $89.01 | -1.09% | 1,107 |
| Dec 30, 2019 | $86.40 | $89.99 | $86.40 | $89.99 | +4.16% | 601 |
| Dec 23, 2019 | $86.40 | $86.40 | $86.40 | $86.40 | 0.00% | 100 |
| Dec 16, 2019 | $89.28 | $89.28 | $86.40 | $86.40 | -3.23% | 258 |
| Dec 9, 2019 | $86.38 | $89.28 | $86.38 | $89.28 | +3.36% | 249 |
| Dec 2, 2019 | $87.90 | $87.90 | $84.93 | $86.38 | -1.89% | 1,275 |
| Nov 25, 2019 | $87.62 | $88.90 | $87.62 | $88.04 | +0.48% | 982 |
| Nov 18, 2019 | $88.32 | $88.32 | $87.62 | $87.62 | -0.67% | 1,214 |
| Nov 11, 2019 | $86.29 | $88.21 | $85.95 | $88.21 | +0.44% | 501 |
| Nov 4, 2019 | $83.15 | $87.82 | $83.15 | $87.82 | +5.62% | 200 |
| Oct 28, 2019 | $82.28 | $83.81 | $82.13 | $83.15 | +1.06% | 1,299 |
| Oct 21, 2019 | $82.92 | $83.45 | $82.28 | $82.28 | -0.77% | 421 |
| Oct 14, 2019 | $81.00 | $82.92 | $81.00 | $82.92 | +2.37% | 206 |
| Oct 7, 2019 | $86.60 | $86.60 | $81.00 | $81.00 | -6.47% | 469 |
| Sep 30, 2019 | $86.60 | $86.60 | $86.60 | $86.60 | 0.00% | 120 |
| Sep 23, 2019 | $86.60 | $86.60 | $86.60 | $86.60 | 0.00% | 44 |
| Sep 16, 2019 | $87.95 | $87.95 | $86.60 | $86.60 | -1.53% | 765 |
| Sep 9, 2019 | $80.55 | $87.95 | $80.55 | $87.95 | +9.19% | 321 |
| Sep 3, 2019 | $80.55 | $80.55 | $80.55 | $80.55 | 0.00% | 306 |
| Aug 26, 2019 | $79.79 | $80.55 | $79.53 | $80.55 | 0.00% | 2,570 |
| Aug 19, 2019 | $80.07 | $81.54 | $79.93 | $80.55 | +0.60% | 1,110 |
| Aug 12, 2019 | $77.23 | $80.07 | $75.17 | $80.07 | +2.12% | 1,300 |
| Aug 5, 2019 | $77.75 | $79.91 | $77.75 | $78.41 | +0.85% | 1,148 |
| Jul 29, 2019 | $89.82 | $89.82 | $77.75 | $77.75 | -13.44% | 1,890 |
| Jul 22, 2019 | $93.14 | $95.95 | $88.29 | $89.82 | -3.56% | 1,100 |
| Jul 15, 2019 | $93.14 | $93.14 | $93.14 | $93.14 | +2.05% | 309 |
| Jul 8, 2019 | $92.68 | $92.68 | $91.27 | $91.27 | -1.52% | 502 |
| Jul 1, 2019 | $93.82 | $93.82 | $92.26 | $92.68 | -0.24% | 502 |
| Jun 24, 2019 | $87.25 | $92.90 | $87.25 | $92.90 | +6.48% | 600 |
| Jun 17, 2019 | $87.25 | $87.25 | $85.72 | $87.25 | 0.00% | 1,300 |
| Jun 10, 2019 | $87.62 | $87.62 | $86.33 | $87.25 | -0.42% | 1,202 |
| Jun 3, 2019 | $83.27 | $87.63 | $83.27 | $87.62 | +4.21% | 1,203 |
| May 28, 2019 | $84.08 | $84.08 | $84.08 | $84.08 | -0.52% | 300 |
| May 20, 2019 | $85.03 | $85.03 | $84.52 | $84.52 | -0.60% | 504 |
| May 13, 2019 | $87.46 | $87.46 | $85.03 | $85.03 | -6.97% | 900 |
| May 6, 2019 | $95.11 | $95.11 | $91.05 | $91.40 | -3.90% | 400 |
| Apr 29, 2019 | $93.39 | $95.11 | $93.39 | $95.11 | -1.86% | 1,003 |
| Apr 22, 2019 | $94.75 | $97.36 | $93.53 | $96.91 | +1.73% | 2,900 |
| Apr 15, 2019 | $89.89 | $95.45 | $89.89 | $95.26 | +5.97% | 4,103 |
| Apr 8, 2019 | $90.02 | $90.02 | $89.76 | $89.89 | +3.96% | 700 |
| Apr 1, 2019 | $85.69 | $86.47 | $85.69 | $86.47 | +0.91% | 800 |
| Mar 25, 2019 | $84.50 | $85.88 | $84.50 | $85.69 | +1.85% | 800 |
| Mar 18, 2019 | $90.44 | $90.44 | $84.13 | $84.13 | -6.98% | 300 |
| Mar 11, 2019 | $90.44 | $90.44 | $90.44 | $90.44 | 0.00% | 102 |
| Mar 4, 2019 | $94.00 | $94.00 | $90.44 | $90.44 | -3.89% | 1,400 |
| Feb 25, 2019 | $95.45 | $95.45 | $94.10 | $94.10 | -1.41% | 200 |
| Feb 19, 2019 | $93.75 | $95.45 | $93.75 | $95.45 | +2.81% | 1,000 |
| Feb 11, 2019 | $91.00 | $92.84 | $90.50 | $92.84 | +1.85% | 2,100 |
| Feb 4, 2019 | $89.00 | $91.15 | $89.00 | $91.15 | +2.07% | 1,400 |
| Jan 28, 2019 | $78.84 | $89.30 | $78.84 | $89.30 | +13.27% | 3,303 |
| Jan 22, 2019 | $83.20 | $83.20 | $78.84 | $78.84 | -5.24% | 1,000 |
| Jan 14, 2019 | $83.20 | $83.20 | $83.20 | $83.20 | +4.65% | 1,000 |
| Jan 7, 2019 | $77.48 | $81.88 | $77.48 | $79.50 | +2.61% | 800 |
| Dec 31, 2018 | $77.15 | $77.48 | $77.15 | $77.48 | +0.43% | 300 |
| Dec 24, 2018 | $77.15 | $77.15 | $77.15 | $77.15 | 0.00% | 200 |
| Dec 17, 2018 | $77.96 | $79.70 | $77.15 | $77.15 | -1.04% | 2,102 |
| Dec 10, 2018 | $75.60 | $77.96 | $75.60 | $77.96 | -1.96% | 801 |
| Dec 3, 2018 | $86.93 | $86.93 | $77.76 | $79.52 | -3.61% | 1,300 |
| Nov 26, 2018 | $82.48 | $82.50 | $82.48 | $82.50 | +0.02% | 500 |
| Nov 19, 2018 | $82.48 | $82.48 | $82.48 | $82.48 | +0.70% | 102 |
| Nov 12, 2018 | $81.00 | $82.17 | $80.19 | $81.91 | -0.53% | 1,100 |
| Nov 5, 2018 | $82.73 | $83.34 | $82.35 | $82.35 | -2.59% | 800 |
| Oct 29, 2018 | $75.40 | $84.54 | $75.40 | $84.54 | +12.12% | 502 |
| Oct 22, 2018 | $76.00 | $77.20 | $73.21 | $75.40 | -0.79% | 5,103 |
| Oct 15, 2018 | $75.41 | $76.00 | $75.41 | $76.00 | +0.78% | 503 |
| Oct 8, 2018 | $84.25 | $84.25 | $75.41 | $75.41 | -9.42% | 780 |
| Oct 1, 2018 | $83.25 | $83.25 | $83.25 | $83.25 | 0.00% | 5 |
| Sep 24, 2018 | $83.25 | $83.25 | $83.25 | $83.25 | 0.00% | 22 |
| Sep 17, 2018 | $82.35 | $84.00 | $82.35 | $83.25 | +0.91% | 553 |
| Sep 10, 2018 | $78.37 | $82.50 | $78.37 | $82.50 | +5.27% | 1,218 |
| Sep 4, 2018 | $81.84 | $81.84 | $78.37 | $78.37 | -4.24% | 1,205 |
| Aug 27, 2018 | $80.36 | $81.84 | $80.36 | $81.84 | +3.29% | 347 |
| Aug 20, 2018 | $78.63 | $79.23 | $78.62 | $79.23 | +4.61% | 877 |
| Aug 13, 2018 | $75.74 | $75.74 | $75.74 | $75.74 | 0.00% | 0 |
| Aug 6, 2018 | $74.36 | $75.74 | $73.94 | $75.74 | +1.77% | 2,301 |
| Jul 30, 2018 | $72.60 | $74.42 | $72.60 | $74.42 | -3.64% | 406 |
| Jul 23, 2018 | $78.23 | $82.15 | $77.23 | $77.23 | -1.28% | 454 |
| Jul 16, 2018 | $78.19 | $78.92 | $78.19 | $78.23 | +0.05% | 222 |
| Jul 9, 2018 | $78.02 | $78.39 | $78.00 | $78.19 | +0.22% | 1,820 |
| Jul 2, 2018 | $78.24 | $78.24 | $78.02 | $78.02 | -0.28% | 100 |
| Jun 25, 2018 | $78.24 | $78.24 | $78.24 | $78.24 | 0.00% | 20 |
| Jun 18, 2018 | $83.73 | $83.73 | $78.24 | $78.24 | -6.56% | 552 |
| Jun 11, 2018 | $83.73 | $83.73 | $83.73 | $83.73 | 0.00% | 58 |
| Jun 4, 2018 | $82.12 | $83.73 | $82.12 | $83.73 | +0.60% | 407 |
| May 29, 2018 | $85.84 | $85.84 | $83.23 | $83.23 | -3.04% | 147 |
| May 21, 2018 | $85.84 | $85.84 | $85.84 | $85.84 | +3.42% | 116 |
| May 14, 2018 | $83.00 | $83.00 | $83.00 | $83.00 | 0.00% | 0 |
| May 7, 2018 | $83.00 | $83.00 | $83.00 | $83.00 | +1.83% | 125 |
| Apr 30, 2018 | $82.58 | $82.58 | $80.47 | $81.51 | -1.30% | 611 |
| Apr 23, 2018 | $84.41 | $84.41 | $82.00 | $82.58 | -2.17% | 1,202 |
| Apr 16, 2018 | $78.00 | $84.41 | $78.00 | $84.41 | +1.63% | 723 |
| Apr 9, 2018 | $83.06 | $83.06 | $83.06 | $83.06 | 0.00% | 64 |
| Apr 2, 2018 | $80.52 | $83.06 | $80.52 | $83.06 | +3.15% | 518 |
| Mar 26, 2018 | $85.77 | $85.77 | $80.52 | $80.52 | -6.12% | 204 |
| Mar 19, 2018 | $85.22 | $85.77 | $85.22 | $85.77 | +0.62% | 342 |
| Mar 12, 2018 | $87.93 | $87.93 | $85.24 | $85.24 | -3.06% | 162 |
| Mar 5, 2018 | $81.57 | $88.27 | $81.57 | $87.93 | +5.00% | 4,401 |
| Feb 26, 2018 | $84.23 | $85.63 | $83.74 | $83.74 | -0.58% | 1,104 |
| Feb 20, 2018 | $88.25 | $88.25 | $84.23 | $84.23 | -4.56% | 1,904 |
| Feb 12, 2018 | $84.08 | $88.25 | $83.74 | $88.25 | +7.92% | 1,027 |
| Feb 5, 2018 | $85.18 | $85.78 | $79.95 | $81.77 | -9.71% | 2,938 |
| Jan 29, 2018 | $90.65 | $90.95 | $90.56 | $90.56 | -1.25% | 495 |
| Jan 22, 2018 | $90.39 | $91.71 | $88.63 | $91.71 | +2.87% | 1,217 |
| Jan 16, 2018 | $88.66 | $89.15 | $88.66 | $89.15 | +0.64% | 841 |
| Jan 8, 2018 | $88.00 | $90.00 | $88.00 | $88.58 | +0.60% | 1,309 |
| Jan 2, 2018 | $89.18 | $89.18 | $87.23 | $88.05 | -0.78% | 1,123 |
| Dec 26, 2017 | $88.60 | $88.74 | $87.56 | $88.74 | +0.02% | 903 |
| Dec 18, 2017 | $88.09 | $88.97 | $87.15 | $88.72 | +0.72% | 1,032 |
| Dec 11, 2017 | $86.39 | $88.09 | $86.39 | $88.09 | +1.97% | 112 |
| Dec 4, 2017 | $85.04 | $86.45 | $83.56 | $86.39 | +4.36% | 1,503 |
| Nov 27, 2017 | $80.08 | $83.30 | $80.08 | $82.78 | +3.37% | 1,003 |
| Nov 20, 2017 | $79.36 | $80.08 | $79.36 | $80.08 | -0.44% | 1,507 |
| Nov 13, 2017 | $82.31 | $82.31 | $78.89 | $80.43 | -2.28% | 1,802 |
| Nov 6, 2017 | $87.25 | $87.25 | $81.84 | $82.31 | -5.66% | 1,036 |
| Oct 30, 2017 | $87.72 | $87.95 | $87.25 | $87.25 | -0.54% | 334 |
| Oct 23, 2017 | $88.74 | $88.74 | $87.72 | $87.72 | -1.15% | 429 |
| Oct 16, 2017 | $88.71 | $88.74 | $87.65 | $88.74 | +0.59% | 1,308 |
| Oct 9, 2017 | $87.00 | $88.22 | $87.00 | $88.22 | +1.40% | 247 |
| Oct 2, 2017 | $83.16 | $87.47 | $83.16 | $87.00 | +4.62% | 639 |
| Sep 25, 2017 | $83.16 | $83.16 | $83.16 | $83.16 | 0.00% | 197 |
| Sep 18, 2017 | $76.50 | $83.16 | $76.50 | $83.16 | +8.71% | 1,420 |
| Sep 11, 2017 | $75.95 | $76.50 | $75.95 | $76.50 | +2.12% | 731 |
| Sep 5, 2017 | $76.26 | $76.26 | $74.32 | $74.91 | -1.77% | 3,535 |
| Aug 28, 2017 | $72.92 | $76.26 | $72.92 | $76.26 | +4.58% | 170 |
| Aug 21, 2017 | $73.48 | $73.48 | $72.92 | $72.92 | -0.76% | 931 |
| Aug 14, 2017 | $73.80 | $75.61 | $72.70 | $73.48 | -2.31% | 2,952 |
| Aug 7, 2017 | $75.36 | $76.82 | $75.19 | $75.22 | -0.83% | 3,612 |
| Jul 31, 2017 | $75.28 | $75.86 | $74.49 | $75.85 | +0.07% | 1,645 |
| Jul 24, 2017 | $74.14 | $75.80 | $74.14 | $75.80 | +2.13% | 793 |
| Jul 17, 2017 | $72.84 | $74.46 | $72.84 | $74.22 | +1.89% | 814 |
| Jul 10, 2017 | $72.00 | $72.84 | $72.00 | $72.84 | +1.17% | 232 |
| Jul 3, 2017 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 17 |
| Jun 26, 2017 | $68.79 | $72.00 | $68.79 | $72.00 | +4.06% | 2,555 |
| Jun 19, 2017 | $71.21 | $71.21 | $68.87 | $69.19 | -2.84% | 5,202 |
| Jun 12, 2017 | $71.21 | $71.21 | $71.21 | $71.21 | 0.00% | 40 |
| Jun 5, 2017 | $73.23 | $73.23 | $71.21 | $71.21 | -2.76% | 469 |
| May 30, 2017 | $69.70 | $73.23 | $68.69 | $73.23 | +4.08% | 1,700 |
| May 22, 2017 | $68.97 | $70.89 | $68.97 | $70.36 | +4.18% | 2,057 |
| May 15, 2017 | $68.55 | $68.55 | $67.54 | $67.54 | -1.47% | 226 |
| May 8, 2017 | $67.65 | $68.94 | $67.36 | $68.55 | +2.71% | 1,343 |
| May 1, 2017 | $68.84 | $68.84 | $66.61 | $66.74 | -3.05% | 586 |
| Apr 24, 2017 | $68.53 | $69.74 | $68.53 | $68.84 | +2.24% | 1,106 |
| Apr 17, 2017 | $65.20 | $67.50 | $65.20 | $67.33 | +3.79% | 2,380 |
| Apr 10, 2017 | $67.74 | $69.00 | $64.87 | $64.87 | -1.70% | 1,360 |
| Apr 3, 2017 | $66.88 | $66.88 | $65.99 | $65.99 | -1.93% | 476 |
| Mar 27, 2017 | $63.08 | $67.29 | $63.02 | $67.29 | +3.68% | 1,104 |
| Mar 20, 2017 | $67.69 | $67.69 | $63.47 | $64.90 | -4.12% | 1,187 |
| Mar 13, 2017 | $64.76 | $67.78 | $64.76 | $67.69 | +4.52% | 371 |
| Mar 6, 2017 | $65.82 | $66.76 | $64.50 | $64.76 | -4.10% | 1,100 |
| Feb 27, 2017 | $67.27 | $67.53 | $67.27 | $67.53 | +1.17% | 593 |
| Feb 21, 2017 | $66.75 | $66.75 | $66.75 | $66.75 | 0.00% | 73 |
| Feb 13, 2017 | $67.88 | $68.49 | $66.75 | $66.75 | -1.66% | 982 |
| Feb 6, 2017 | $67.05 | $67.88 | $66.22 | $67.88 | +1.65% | 838 |
| Jan 30, 2017 | $66.72 | $66.78 | $64.19 | $66.78 | +0.09% | 1,420 |
| Jan 23, 2017 | $64.22 | $67.25 | $64.22 | $66.72 | +3.89% | 1,217 |
| Jan 17, 2017 | $64.88 | $64.88 | $63.00 | $64.22 | -3.53% | 1,472 |
| Jan 9, 2017 | $66.59 | $66.59 | $66.57 | $66.57 | -0.03% | 696 |
| Jan 3, 2017 | $65.83 | $67.51 | $65.52 | $66.59 | +0.65% | 2,931 |
| Dec 27, 2016 | $66.65 | $67.10 | $66.16 | $66.16 | +0.08% | 1,269 |
| Dec 19, 2016 | $67.70 | $67.70 | $65.98 | $66.11 | -2.35% | 684 |
| Dec 12, 2016 | $68.94 | $69.00 | $66.44 | $67.70 | -2.65% | 2,200 |
| Dec 5, 2016 | $69.00 | $70.00 | $68.99 | $69.54 | -0.04% | 1,202 |
| Nov 28, 2016 | $70.96 | $70.96 | $69.57 | $69.57 | -1.75% | 635 |
| Nov 21, 2016 | $69.82 | $71.81 | $69.82 | $70.81 | +1.42% | 1,859 |
| Nov 14, 2016 | $71.65 | $71.65 | $67.86 | $69.82 | – | 5,100 |
Seasonality
MOG.B 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 | 2.6% | 1.3% | -3.0% | 2.3% | 3.8% | 2.8% | -1.0% | 3.7% | 1.2% | 0.4% | 7.7% | 1.8% |
| Months up | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 18.8% | 16.9% | -14.4% | 6.3% | 14.9% | 18.7% | -6.5% | -6.1% | 3.5% | -9.7% | ||
| 2025 | -8.6% | -6.4% | 2.8% | -1.2% | 8.9% | -3.3% | 13.5% | -0.9% | 3.0% | -0.5% | 7.3% | 13.0% |
| 2024 | -2.1% | -1.4% | 12.4% | 2.4% | 5.9% | 0.0% | 15.7% | -0.4% | 1.4% | -3.7% | 12.7% | -9.3% |
| 2023 | 8.9% | 6.4% | -1.7% | -8.0% | 7.0% | 8.5% | -5.0% | 16.2% | -2.7% | 1.5% | 17.3% | 8.3% |
| 2022 | -3.7% | 0.3% | 16.1% | -7.5% | -0.0% | -3.1% | -1.0% | 0.5% | -9.8% | 20.7% | 0.8% | 0.3% |
| 2021 | -8.9% | 10.3% | 0.1% | 6.4% | 2.8% | -1.0% | -9.3% | -2.2% | 1.1% | -0.0% | -5.1% | 9.6% |
| 2020 | 4.5% | -14.9% | -32.6% | 9.4% | 3.5% | 2.7% | -10.8% | 24.3% | -3.1% | 3.7% | 26.4% | -4.8% |
| 2019 | 15.7% | 5.7% | -8.9% | 9.9% | -10.5% | 10.5% | -3.3% | -10.0% | 7.5% | -4.0% | 6.2% | -1.9% |
| 2018 | 2.5% | -7.9% | -3.8% | 2.6% | 4.3% | -8.9% | -7.2% | 13.1% | 1.7% | -9.4% | 9.8% | -6.5% |
| 2017 | -1.5% | 3.7% | -0.4% | 2.3% | 1.0% | 3.5% | 3.5% | 2.4% | 9.0% | 5.8% | -5.9% | 7.2% |