Motorcar Parts of America Inc (MPAA) stock
MPAANasdaqMotor Vehicle Parts & AccessoriesFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 11/3038% below fair value
$10.31+0.01 (+0.10%)
Close on Oct 30, 2026Market cap $195.20MP/E –Yield –
Price history
Motorcar Parts of America share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$10.31
+0.10% on the day
52-week range
$9.29 – $18.12
-43.1% from the high
Change over 52 weeks
-38.5%
From $16.76 on Oct 30, 2025
Average volume
114,303
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $10.25 | $11.00 | $10.05 | $10.31 | +1.28% | 368,299 |
| Oct 19, 2026 | $10.38 | $10.46 | $9.80 | $10.18 | -1.36% | 439,017 |
| Oct 12, 2026 | $10.35 | $10.71 | $10.15 | $10.32 | -0.96% | 399,499 |
| Oct 5, 2026 | $10.53 | $10.74 | $10.20 | $10.42 | -1.04% | 346,977 |
| Sep 28, 2026 | $10.69 | $10.86 | $10.13 | $10.53 | -1.59% | 773,286 |
| Sep 21, 2026 | $10.59 | $10.96 | $10.41 | $10.70 | +0.56% | 593,899 |
| Sep 14, 2026 | $10.73 | $11.10 | $10.43 | $10.64 | -1.57% | 720,802 |
| Sep 8, 2026 | $12.01 | $12.08 | $10.77 | $10.81 | -10.51% | 497,717 |
| Aug 31, 2026 | $11.53 | $12.13 | $11.44 | $12.08 | +5.04% | 544,869 |
| Aug 24, 2026 | $11.95 | $11.95 | $11.34 | $11.50 | -3.77% | 498,001 |
| Aug 17, 2026 | $12.47 | $12.58 | $11.27 | $11.95 | -4.09% | 715,945 |
| Aug 10, 2026 | $10.37 | $12.83 | $10.05 | $12.46 | -8.58% | 906,830 |
| Aug 3, 2026 | $13.60 | $14.08 | $13.11 | $13.63 | +1.72% | 477,321 |
| Jul 27, 2026 | $13.87 | $15.11 | $13.33 | $13.40 | -2.83% | 433,374 |
| Jul 20, 2026 | $14.06 | $14.43 | $13.37 | $13.79 | -1.50% | 382,444 |
| Jul 13, 2026 | $14.10 | $14.85 | $13.67 | $14.00 | -0.36% | 539,472 |
| Jul 6, 2026 | $14.69 | $15.16 | $13.65 | $14.05 | -4.23% | 445,145 |
| Jun 29, 2026 | $15.53 | $16.43 | $13.82 | $14.67 | -5.54% | 694,599 |
| Jun 22, 2026 | $15.25 | $15.74 | $13.98 | $15.53 | +1.11% | 900,001 |
| Jun 15, 2026 | $15.42 | $15.64 | $14.46 | $15.36 | +1.79% | 648,751 |
| Jun 8, 2026 | $14.01 | $15.30 | $12.94 | $15.09 | +42.49% | 1,679,859 |
| Jun 1, 2026 | $11.01 | $11.01 | $10.38 | $10.59 | -4.25% | 260,661 |
| May 26, 2026 | $10.94 | $11.39 | $10.81 | $11.06 | +1.37% | 179,952 |
| May 18, 2026 | $11.06 | $11.16 | $10.12 | $10.91 | -0.46% | 201,160 |
| May 11, 2026 | $11.66 | $12.00 | $10.85 | $10.96 | -6.00% | 235,637 |
| May 4, 2026 | $11.14 | $11.94 | $11.06 | $11.66 | +3.74% | 183,870 |
| Apr 27, 2026 | $11.55 | $11.98 | $10.93 | $11.24 | -2.35% | 316,439 |
| Apr 20, 2026 | $11.52 | $11.93 | $10.84 | $11.51 | -1.29% | 227,623 |
| Apr 13, 2026 | $11.16 | $12.00 | $11.10 | $11.66 | +1.75% | 329,452 |
| Apr 6, 2026 | $10.84 | $11.51 | $9.81 | $11.46 | +6.21% | 276,062 |
| Mar 30, 2026 | $10.96 | $11.28 | $9.86 | $10.79 | -1.01% | 543,888 |
| Mar 23, 2026 | $10.40 | $11.28 | $10.35 | $10.90 | +6.76% | 446,252 |
| Mar 16, 2026 | $10.17 | $10.49 | $10.05 | $10.21 | +0.89% | 550,171 |
| Mar 9, 2026 | $10.38 | $10.75 | $10.01 | $10.12 | -3.62% | 743,122 |
| Mar 2, 2026 | $10.17 | $10.97 | $9.82 | $10.50 | +1.55% | 739,496 |
| Feb 23, 2026 | $10.46 | $10.94 | $10.07 | $10.34 | -2.82% | 640,519 |
| Feb 17, 2026 | $9.86 | $10.90 | $9.75 | $10.64 | +5.98% | 855,608 |
| Feb 9, 2026 | $10.26 | $11.10 | $9.29 | $10.04 | -23.59% | 1,684,907 |
| Feb 2, 2026 | $12.48 | $13.50 | $12.38 | $13.14 | +5.71% | 573,306 |
| Jan 26, 2026 | $12.93 | $13.28 | $12.24 | $12.43 | -4.31% | 474,770 |
| Jan 20, 2026 | $12.78 | $13.70 | $12.56 | $12.99 | -0.76% | 332,113 |
| Jan 12, 2026 | $12.61 | $13.74 | $12.61 | $13.09 | +2.83% | 509,163 |
| Jan 5, 2026 | $12.39 | $12.98 | $12.09 | $12.73 | +2.99% | 432,374 |
| Dec 29, 2025 | $12.48 | $12.73 | $12.05 | $12.36 | -0.96% | 657,292 |
| Dec 22, 2025 | $12.95 | $13.09 | $11.90 | $12.48 | -2.95% | 486,177 |
| Dec 15, 2025 | $13.95 | $13.95 | $12.30 | $12.86 | -6.61% | 739,318 |
| Dec 8, 2025 | $13.20 | $14.22 | $12.94 | $13.77 | +8.08% | 870,332 |
| Dec 1, 2025 | $13.14 | $13.41 | $12.49 | $12.74 | -3.34% | 589,275 |
| Nov 24, 2025 | $12.91 | $13.79 | $12.76 | $13.18 | +2.09% | 456,785 |
| Nov 17, 2025 | $12.97 | $13.52 | $12.41 | $12.91 | -1.38% | 1,180,530 |
| Nov 10, 2025 | $16.80 | $16.80 | $12.54 | $13.09 | -24.68% | 1,794,379 |
| Nov 3, 2025 | $17.06 | $18.12 | $16.50 | $17.38 | +1.88% | 995,095 |
| Oct 27, 2025 | $17.06 | $17.54 | $16.39 | $17.06 | +0.83% | 743,486 |
| Oct 20, 2025 | $15.55 | $17.10 | $15.47 | $16.92 | +9.09% | 518,688 |
| Oct 13, 2025 | $15.03 | $16.62 | $14.86 | $15.51 | +4.73% | 570,312 |
| Oct 6, 2025 | $16.50 | $16.78 | $14.71 | $14.81 | -9.86% | 492,277 |
| Sep 29, 2025 | $16.65 | $16.96 | $15.87 | $16.43 | -1.08% | 865,043 |
| Sep 22, 2025 | $16.45 | $17.72 | $15.57 | $16.61 | +0.30% | 963,513 |
| Sep 15, 2025 | $15.81 | $17.00 | $15.55 | $16.56 | +4.94% | 1,459,739 |
| Sep 8, 2025 | $14.64 | $16.30 | $14.50 | $15.78 | +8.60% | 776,900 |
| Sep 2, 2025 | $14.64 | $15.10 | $14.24 | $14.53 | -2.48% | 402,712 |
| Aug 25, 2025 | $14.47 | $15.18 | $14.36 | $14.90 | +3.11% | 789,246 |
| Aug 18, 2025 | $13.63 | $15.20 | $13.31 | $14.45 | +5.17% | 1,098,976 |
| Aug 11, 2025 | $13.29 | $15.04 | $12.49 | $13.74 | +21.81% | 1,591,592 |
| Aug 4, 2025 | $10.24 | $11.74 | $10.13 | $11.28 | +11.13% | 446,702 |
| Jul 28, 2025 | $12.16 | $12.18 | $9.86 | $10.15 | -16.39% | 658,567 |
| Jul 21, 2025 | $11.03 | $12.43 | $10.51 | $12.14 | +9.76% | 528,021 |
| Jul 14, 2025 | $11.60 | $11.70 | $11.03 | $11.06 | -5.23% | 758,288 |
| Jul 7, 2025 | $12.37 | $12.60 | $11.41 | $11.67 | -5.81% | 727,652 |
| Jun 30, 2025 | $10.12 | $12.60 | $10.05 | $12.39 | +22.67% | 899,063 |
| Jun 23, 2025 | $9.67 | $10.43 | $9.45 | $10.10 | +3.48% | 3,377,860 |
| Jun 16, 2025 | $10.63 | $10.94 | $9.58 | $9.76 | -8.87% | 721,962 |
| Jun 9, 2025 | $12.58 | $12.72 | $9.56 | $10.71 | -10.15% | 1,464,219 |
| Jun 2, 2025 | $11.14 | $12.40 | $11.02 | $11.92 | +7.00% | 953,600 |
| May 26, 2025 | $11.12 | $11.70 | $10.54 | $11.14 | +1.55% | 689,477 |
| May 19, 2025 | $10.88 | $11.73 | $10.54 | $10.97 | +0.83% | 810,050 |
| May 12, 2025 | $10.09 | $11.39 | $9.69 | $10.88 | +10.57% | 834,286 |
| May 5, 2025 | $9.33 | $10.08 | $9.07 | $9.84 | +3.58% | 495,209 |
| Apr 28, 2025 | $9.10 | $9.72 | $8.49 | $9.50 | +3.94% | 405,112 |
| Apr 21, 2025 | $8.89 | $9.80 | $8.70 | $9.14 | +2.35% | 364,295 |
| Apr 14, 2025 | $8.93 | $9.08 | $8.21 | $8.93 | +2.06% | 263,360 |
| Apr 7, 2025 | $8.40 | $9.45 | $8.17 | $8.75 | +1.16% | 396,107 |
| Mar 31, 2025 | $9.12 | $9.68 | $8.25 | $8.65 | -7.49% | 506,214 |
| Mar 24, 2025 | $10.31 | $10.95 | $9.07 | $9.35 | -9.40% | 521,502 |
| Mar 17, 2025 | $10.47 | $11.64 | $10.04 | $10.32 | -1.05% | 675,723 |
| Mar 10, 2025 | $10.27 | $10.86 | $9.94 | $10.43 | +2.05% | 628,255 |
| Mar 3, 2025 | $11.14 | $11.48 | $9.86 | $10.22 | -5.37% | 951,198 |
| Feb 24, 2025 | $10.67 | $11.89 | $9.93 | $10.80 | +3.45% | 783,555 |
| Feb 18, 2025 | $9.78 | $11.50 | $9.78 | $10.44 | +12.26% | 1,132,138 |
| Feb 10, 2025 | $7.67 | $9.30 | $6.04 | $9.30 | +61.74% | 1,402,828 |
| Feb 3, 2025 | $6.25 | $6.55 | $5.38 | $5.75 | -13.27% | 276,454 |
| Jan 27, 2025 | $7.05 | $7.17 | $6.39 | $6.63 | -6.88% | 226,475 |
| Jan 21, 2025 | $7.20 | $7.64 | $6.87 | $7.12 | -1.11% | 185,111 |
| Jan 13, 2025 | $6.44 | $7.21 | $6.26 | $7.20 | +5.88% | 275,457 |
| Jan 6, 2025 | $7.80 | $8.12 | $6.77 | $6.80 | -12.14% | 159,512 |
| Dec 30, 2024 | $8.09 | $8.18 | $7.30 | $7.74 | -3.85% | 117,008 |
| Dec 23, 2024 | $7.77 | $8.22 | $7.59 | $8.05 | +1.77% | 241,755 |
| Dec 16, 2024 | $8.08 | $8.22 | $7.41 | $7.91 | -2.59% | 323,701 |
| Dec 9, 2024 | $7.93 | $8.45 | $7.85 | $8.12 | +2.40% | 325,827 |
| Dec 2, 2024 | $7.21 | $8.03 | $7.15 | $7.93 | +8.78% | 361,201 |
| Nov 25, 2024 | $6.93 | $7.37 | $6.78 | $7.29 | +8.32% | 147,224 |
| Nov 18, 2024 | $7.01 | $7.15 | $6.50 | $6.73 | -4.13% | 373,883 |
| Nov 11, 2024 | $6.28 | $7.25 | $5.89 | $7.02 | +13.96% | 536,173 |
| Nov 4, 2024 | $5.25 | $6.30 | $5.23 | $6.16 | +18.01% | 274,421 |
| Oct 28, 2024 | $5.55 | $5.67 | $5.16 | $5.22 | -6.28% | 178,221 |
| Oct 21, 2024 | $5.91 | $6.04 | $5.38 | $5.57 | -8.09% | 252,166 |
| Oct 14, 2024 | $6.18 | $6.37 | $5.94 | $6.06 | -2.42% | 228,706 |
| Oct 7, 2024 | $6.58 | $6.63 | $6.08 | $6.21 | -6.90% | 260,008 |
| Sep 30, 2024 | $6.55 | $7.39 | $6.41 | $6.67 | +0.45% | 304,065 |
| Sep 23, 2024 | $6.15 | $6.69 | $6.13 | $6.64 | +10.48% | 366,287 |
| Sep 16, 2024 | $6.21 | $6.66 | $5.70 | $6.01 | -1.96% | 938,552 |
| Sep 9, 2024 | $5.78 | $6.17 | $5.45 | $6.13 | +4.97% | 377,043 |
| Sep 3, 2024 | $6.74 | $6.74 | $5.78 | $5.84 | -11.92% | 165,380 |
| Aug 26, 2024 | $6.86 | $6.91 | $6.23 | $6.63 | -1.78% | 243,062 |
| Aug 19, 2024 | $6.28 | $6.83 | $6.00 | $6.75 | +7.48% | 574,274 |
| Aug 12, 2024 | $6.05 | $6.42 | $5.97 | $6.28 | +4.32% | 342,618 |
| Aug 5, 2024 | $5.77 | $6.05 | $5.70 | $6.02 | +0.50% | 361,755 |
| Jul 29, 2024 | $5.93 | $6.25 | $5.82 | $5.99 | -0.50% | 280,797 |
| Jul 22, 2024 | $6.32 | $6.49 | $5.65 | $6.02 | -3.83% | 187,365 |
| Jul 15, 2024 | $6.50 | $6.73 | $6.13 | $6.26 | -3.54% | 263,478 |
| Jul 8, 2024 | $5.81 | $6.62 | $5.63 | $6.49 | +11.51% | 295,790 |
| Jul 1, 2024 | $6.28 | $6.32 | $5.76 | $5.82 | -5.67% | 222,284 |
| Jun 24, 2024 | $6.55 | $6.66 | $5.77 | $6.17 | -7.77% | 320,761 |
| Jun 17, 2024 | $5.45 | $6.92 | $5.19 | $6.69 | +19.89% | 778,751 |
| Jun 10, 2024 | $5.02 | $6.33 | $4.36 | $5.58 | +9.63% | 1,607,976 |
| Jun 3, 2024 | $5.08 | $5.58 | $4.93 | $5.09 | 0.00% | 527,729 |
| May 28, 2024 | $5.35 | $5.45 | $5.07 | $5.09 | -5.39% | 256,870 |
| May 20, 2024 | $4.99 | $5.39 | $4.73 | $5.38 | +8.69% | 713,193 |
| May 13, 2024 | $5.10 | $5.41 | $4.80 | $4.95 | -2.37% | 695,921 |
| May 6, 2024 | $5.73 | $5.73 | $4.97 | $5.07 | -10.11% | 624,558 |
| Apr 29, 2024 | $5.82 | $6.02 | $5.48 | $5.64 | -1.57% | 398,759 |
| Apr 22, 2024 | $5.51 | $5.96 | $5.39 | $5.73 | +3.99% | 387,374 |
| Apr 15, 2024 | $6.33 | $6.42 | $5.08 | $5.51 | -11.70% | 489,929 |
| Apr 8, 2024 | $7.42 | $7.46 | $5.92 | $6.24 | -11.36% | 306,964 |
| Apr 1, 2024 | $7.98 | $8.18 | $6.97 | $7.04 | -12.44% | 295,312 |
| Mar 25, 2024 | $7.73 | $8.41 | $7.73 | $8.04 | +2.55% | 147,873 |
| Mar 18, 2024 | $7.72 | $8.17 | $7.28 | $7.84 | +0.90% | 258,793 |
| Mar 11, 2024 | $8.49 | $8.53 | $7.71 | $7.77 | -8.91% | 188,304 |
| Mar 4, 2024 | $9.04 | $9.18 | $8.44 | $8.53 | -5.12% | 196,364 |
| Feb 26, 2024 | $9.08 | $9.58 | $8.82 | $8.99 | -2.49% | 342,829 |
| Feb 20, 2024 | $9.68 | $9.82 | $8.48 | $9.22 | -6.21% | 371,718 |
| Feb 12, 2024 | $8.64 | $10.40 | $8.64 | $9.83 | +14.30% | 434,639 |
| Feb 5, 2024 | $9.31 | $9.90 | $8.30 | $8.60 | -8.99% | 368,684 |
| Jan 29, 2024 | $9.69 | $10.05 | $8.99 | $9.45 | -3.08% | 214,806 |
| Jan 22, 2024 | $9.34 | $10.25 | $9.28 | $9.75 | +4.95% | 383,971 |
| Jan 16, 2024 | $9.12 | $9.38 | $8.80 | $9.29 | +0.11% | 186,516 |
| Jan 8, 2024 | $9.84 | $9.89 | $8.96 | $9.28 | -5.69% | 355,222 |
| Jan 2, 2024 | $9.33 | $9.94 | $8.67 | $9.84 | +5.35% | 376,544 |
| Dec 26, 2023 | $8.63 | $9.70 | $8.54 | $9.34 | +7.60% | 340,196 |
| Dec 18, 2023 | $8.30 | $8.79 | $7.81 | $8.68 | +4.70% | 402,692 |
| Dec 11, 2023 | $9.23 | $9.41 | $8.15 | $8.29 | -11.34% | 467,066 |
| Dec 4, 2023 | $9.70 | $10.10 | $9.31 | $9.35 | -5.08% | 350,204 |
| Nov 27, 2023 | $9.72 | $10.04 | $9.39 | $9.85 | -1.01% | 360,358 |
| Nov 20, 2023 | $10.00 | $10.38 | $9.26 | $9.95 | +1.53% | 429,532 |
| Nov 13, 2023 | $8.47 | $9.82 | $8.31 | $9.80 | +15.43% | 440,180 |
| Nov 6, 2023 | $7.68 | $8.61 | $7.58 | $8.49 | +10.69% | 447,780 |
| Oct 30, 2023 | $7.16 | $7.87 | $6.82 | $7.67 | +9.10% | 419,157 |
| Oct 23, 2023 | $6.69 | $7.14 | $6.55 | $7.03 | +3.69% | 494,013 |
| Oct 16, 2023 | $7.58 | $7.95 | $6.55 | $6.78 | -10.20% | 437,699 |
| Oct 9, 2023 | $7.70 | $8.16 | $7.51 | $7.55 | -2.83% | 341,427 |
| Oct 2, 2023 | $7.99 | $8.13 | $7.46 | $7.77 | -3.96% | 434,416 |
| Sep 25, 2023 | $7.39 | $8.43 | $7.28 | $8.09 | +8.16% | 425,978 |
| Sep 18, 2023 | $7.42 | $7.71 | $7.13 | $7.48 | +0.40% | 348,144 |
| Sep 11, 2023 | $7.73 | $7.75 | $7.24 | $7.45 | -3.62% | 644,012 |
| Sep 5, 2023 | $8.23 | $8.23 | $7.55 | $7.73 | -4.92% | 393,142 |
| Aug 28, 2023 | $8.02 | $8.39 | $7.55 | $8.13 | +1.88% | 806,472 |
| Aug 21, 2023 | $8.20 | $8.90 | $7.89 | $7.98 | -2.68% | 493,515 |
| Aug 14, 2023 | $8.57 | $8.88 | $7.59 | $8.20 | -6.71% | 693,502 |
| Aug 7, 2023 | $9.40 | $9.46 | $7.04 | $8.79 | -5.99% | 1,157,511 |
| Jul 31, 2023 | $9.08 | $9.46 | $8.73 | $9.35 | +3.31% | 599,944 |
| Jul 24, 2023 | $9.27 | $9.85 | $8.71 | $9.05 | -1.63% | 764,499 |
| Jul 17, 2023 | $7.97 | $10.24 | $7.87 | $9.20 | +15.43% | 2,063,153 |
| Jul 10, 2023 | $7.93 | $8.41 | $7.70 | $7.97 | +0.89% | 662,793 |
| Jul 3, 2023 | $7.95 | $8.31 | $7.30 | $7.90 | +2.07% | 590,948 |
| Jun 26, 2023 | $7.00 | $8.67 | $6.81 | $7.74 | +10.73% | 1,889,261 |
| Jun 20, 2023 | $6.48 | $7.32 | $6.25 | $6.99 | +4.64% | 4,253,803 |
| Jun 12, 2023 | $4.92 | $6.94 | $4.78 | $6.68 | +39.17% | 3,115,925 |
| Jun 5, 2023 | $5.57 | $6.10 | $4.78 | $4.80 | -14.44% | 1,118,908 |
| May 30, 2023 | $6.41 | $6.50 | $5.06 | $5.61 | -11.93% | 543,844 |
| May 22, 2023 | $6.15 | $6.68 | $5.88 | $6.37 | +3.41% | 844,314 |
| May 15, 2023 | $5.53 | $6.62 | $5.46 | $6.16 | +11.59% | 1,115,597 |
| May 8, 2023 | $4.75 | $5.65 | $4.48 | $5.52 | +17.70% | 1,111,646 |
| May 1, 2023 | $4.89 | $4.99 | $4.26 | $4.69 | -3.70% | 2,398,171 |
| Apr 24, 2023 | $4.52 | $4.96 | $4.33 | $4.87 | +7.03% | 1,576,517 |
| Apr 17, 2023 | $5.06 | $5.25 | $4.45 | $4.55 | -9.90% | 1,738,996 |
| Apr 10, 2023 | $5.61 | $5.79 | $5.01 | $5.05 | -9.17% | 2,007,468 |
| Apr 3, 2023 | $7.35 | $7.55 | $5.43 | $5.56 | -25.27% | 896,007 |
| Mar 27, 2023 | $6.97 | $7.60 | $6.80 | $7.44 | +7.05% | 988,008 |
| Mar 20, 2023 | $8.43 | $8.50 | $6.38 | $6.95 | -17.26% | 2,278,941 |
| Mar 13, 2023 | $9.80 | $9.80 | $8.12 | $8.40 | -16.83% | 7,522,792 |
| Mar 6, 2023 | $12.39 | $12.50 | $9.74 | $10.10 | -22.90% | 1,574,499 |
| Feb 27, 2023 | $13.27 | $13.40 | $12.92 | $13.10 | +0.46% | 349,555 |
| Feb 21, 2023 | $13.29 | $13.29 | $12.63 | $13.04 | -2.61% | 389,869 |
| Feb 13, 2023 | $13.31 | $13.69 | $13.11 | $13.39 | -0.45% | 261,348 |
| Feb 6, 2023 | $15.59 | $15.87 | $13.20 | $13.45 | -14.66% | 384,894 |
| Jan 30, 2023 | $13.70 | $15.82 | $13.08 | $15.76 | +14.45% | 299,430 |
| Jan 23, 2023 | $13.52 | $13.88 | $12.94 | $13.77 | +2.91% | 197,892 |
| Jan 17, 2023 | $13.70 | $13.87 | $12.85 | $13.38 | -3.11% | 259,922 |
| Jan 9, 2023 | $12.76 | $14.07 | $12.68 | $13.81 | +9.43% | 373,486 |
| Jan 3, 2023 | $12.02 | $12.77 | $11.46 | $12.62 | +6.41% | 338,072 |
| Dec 27, 2022 | $11.25 | $12.10 | $11.00 | $11.86 | +4.77% | 324,236 |
| Dec 19, 2022 | $11.57 | $11.75 | $10.39 | $11.32 | -3.90% | 497,259 |
| Dec 12, 2022 | $9.99 | $12.54 | $9.80 | $11.78 | +18.51% | 1,821,109 |
| Dec 5, 2022 | $11.26 | $11.88 | $9.91 | $9.94 | -11.41% | 526,020 |
| Nov 28, 2022 | $12.70 | $12.70 | $11.03 | $11.22 | -11.30% | 402,893 |
| Nov 21, 2022 | $13.36 | $14.07 | $12.61 | $12.65 | -4.74% | 342,593 |
| Nov 14, 2022 | $16.12 | $16.12 | $13.10 | $13.28 | -18.68% | 404,203 |
| Nov 7, 2022 | $19.39 | $19.93 | $16.18 | $16.33 | -13.51% | 359,586 |
| Oct 31, 2022 | $18.85 | $19.53 | $18.38 | $18.88 | -0.63% | 167,185 |
| Oct 24, 2022 | $17.45 | $19.10 | $17.34 | $19.00 | +8.57% | 396,287 |
| Oct 17, 2022 | $16.38 | $17.96 | $16.38 | $17.50 | +9.51% | 308,165 |
| Oct 10, 2022 | $15.50 | $16.83 | $15.39 | $15.98 | +4.31% | 177,216 |
| Oct 3, 2022 | $15.35 | $16.78 | $15.22 | $15.32 | +0.66% | 208,328 |
| Sep 26, 2022 | $14.18 | $15.70 | $14.18 | $15.22 | +7.79% | 329,524 |
| Sep 19, 2022 | $14.38 | $14.80 | $13.61 | $14.12 | -1.60% | 367,534 |
| Sep 12, 2022 | $14.64 | $14.91 | $14.03 | $14.35 | -0.62% | 194,473 |
| Sep 6, 2022 | $14.49 | $14.67 | $13.68 | $14.44 | -0.69% | 117,780 |
| Aug 29, 2022 | $15.69 | $16.18 | $14.34 | $14.54 | -8.61% | 183,082 |
| Aug 22, 2022 | $15.42 | $16.38 | $15.20 | $15.91 | +1.27% | 158,704 |
| Aug 15, 2022 | $15.60 | $16.20 | $14.74 | $15.71 | -0.76% | 351,047 |
| Aug 8, 2022 | $14.72 | $15.83 | $14.04 | $15.83 | +9.63% | 282,079 |
| Aug 1, 2022 | $15.33 | $15.63 | $14.05 | $14.44 | -4.18% | 168,301 |
| Jul 25, 2022 | $14.90 | $15.38 | $14.11 | $15.07 | +2.38% | 143,916 |
| Jul 18, 2022 | $14.90 | $15.59 | $14.44 | $14.72 | +1.87% | 157,951 |
| Jul 11, 2022 | $13.55 | $14.65 | $13.26 | $14.45 | +4.48% | 241,210 |
| Jul 5, 2022 | $13.22 | $14.10 | $12.93 | $13.83 | +2.60% | 274,428 |
| Jun 27, 2022 | $13.53 | $14.19 | $12.59 | $13.48 | +0.45% | 332,910 |
| Jun 21, 2022 | $13.29 | $13.72 | $12.85 | $13.42 | +2.13% | 352,849 |
| Jun 13, 2022 | $15.33 | $15.77 | $13.09 | $13.14 | -16.78% | 828,350 |
| Jun 6, 2022 | $14.98 | $16.41 | $14.88 | $15.79 | +5.62% | 278,612 |
| May 31, 2022 | $13.97 | $15.46 | $13.97 | $14.95 | +6.71% | 210,219 |
| May 23, 2022 | $13.83 | $14.56 | $13.52 | $14.01 | +3.01% | 428,338 |
| May 16, 2022 | $13.97 | $14.24 | $13.10 | $13.60 | -2.79% | 488,810 |
| May 9, 2022 | $14.38 | $14.96 | $13.10 | $13.99 | -3.98% | 412,147 |
| May 2, 2022 | $15.29 | $16.26 | $14.35 | $14.57 | -4.21% | 251,220 |
| Apr 25, 2022 | $15.63 | $15.99 | $15.04 | $15.21 | -3.73% | 238,336 |
| Apr 18, 2022 | $16.19 | $16.44 | $15.66 | $15.80 | +0.13% | 148,059 |
| Apr 11, 2022 | $16.01 | $16.28 | $15.69 | $15.78 | -1.68% | 119,031 |
| Apr 4, 2022 | $17.78 | $17.78 | $15.86 | $16.05 | -9.68% | 232,072 |
| Mar 28, 2022 | $17.94 | $18.33 | $16.82 | $17.77 | -1.00% | 347,777 |
| Mar 21, 2022 | $17.27 | $18.24 | $16.75 | $17.95 | +2.28% | 296,296 |
| Mar 14, 2022 | $17.03 | $17.82 | $16.73 | $17.55 | +4.09% | 333,733 |
| Mar 7, 2022 | $15.69 | $17.29 | $15.17 | $16.86 | +8.08% | 380,964 |
| Feb 28, 2022 | $15.83 | $16.73 | $15.50 | $15.60 | -2.80% | 347,461 |
| Feb 22, 2022 | $16.28 | $16.83 | $15.54 | $16.05 | -1.95% | 243,798 |
| Feb 14, 2022 | $16.44 | $16.71 | $15.95 | $16.37 | +0.74% | 260,215 |
| Feb 7, 2022 | $16.00 | $17.52 | $15.40 | $16.25 | +1.06% | 350,351 |
| Jan 31, 2022 | $16.18 | $17.29 | $15.81 | $16.08 | -1.23% | 697,617 |
| Jan 24, 2022 | $16.56 | $17.68 | $15.81 | $16.28 | -2.51% | 312,864 |
| Jan 18, 2022 | $17.62 | $17.66 | $16.52 | $16.70 | -6.60% | 323,930 |
| Jan 10, 2022 | $17.73 | $18.15 | $17.05 | $17.88 | +1.07% | 213,716 |
| Jan 3, 2022 | $17.04 | $18.23 | $17.04 | $17.69 | +3.63% | 194,848 |
| Dec 27, 2021 | $16.56 | $18.09 | $16.44 | $17.07 | +2.34% | 310,787 |
| Dec 20, 2021 | $16.81 | $17.14 | $16.32 | $16.68 | -3.36% | 437,887 |
| Dec 13, 2021 | $18.83 | $20.00 | $17.19 | $17.26 | -8.82% | 1,352,769 |
| Dec 6, 2021 | $18.59 | $20.12 | $18.10 | $18.93 | +3.27% | 247,505 |
| Nov 29, 2021 | $17.71 | $18.34 | $15.84 | $18.33 | +5.34% | 415,211 |
| Nov 22, 2021 | $19.09 | $20.31 | $17.00 | $17.40 | -8.08% | 159,892 |
| Nov 15, 2021 | $19.22 | $20.53 | $18.69 | $18.93 | -0.89% | 697,929 |
| Nov 8, 2021 | $19.58 | $19.99 | $18.75 | $19.10 | -3.39% | 341,869 |
| Nov 1, 2021 | $18.98 | $20.62 | $18.71 | $19.77 | +4.49% | 226,131 |
| Oct 25, 2021 | $19.65 | $19.98 | $18.11 | $18.92 | -3.62% | 171,893 |
| Oct 18, 2021 | $19.48 | $20.24 | $18.69 | $19.63 | +0.67% | 203,518 |
| Oct 11, 2021 | $20.44 | $20.79 | $19.29 | $19.50 | -4.04% | 320,486 |
| Oct 4, 2021 | $19.74 | $21.10 | $19.52 | $20.32 | +2.89% | 441,345 |
| Sep 27, 2021 | $19.49 | $20.26 | $19.28 | $19.75 | +1.80% | 343,834 |
| Sep 20, 2021 | $18.37 | $20.25 | $18.37 | $19.40 | +3.47% | 349,509 |
| Sep 13, 2021 | $18.68 | $19.10 | $18.05 | $18.75 | +3.08% | 883,703 |
| Sep 7, 2021 | $18.61 | $18.85 | $18.02 | $18.19 | -2.31% | 162,424 |
| Aug 30, 2021 | $20.17 | $20.19 | $18.45 | $18.62 | -7.46% | 152,047 |
| Aug 23, 2021 | $19.75 | $20.52 | $19.17 | $20.12 | +2.81% | 196,071 |
| Aug 16, 2021 | $21.70 | $21.70 | $19.19 | $19.57 | -9.02% | 273,565 |
| Aug 9, 2021 | $22.19 | $22.82 | $20.96 | $21.51 | -1.96% | 376,947 |
| Aug 2, 2021 | $22.30 | $22.88 | $21.15 | $21.94 | -1.35% | 247,224 |
| Jul 26, 2021 | $23.42 | $23.68 | $22.17 | $22.24 | -4.67% | 213,461 |
| Jul 19, 2021 | $22.75 | $24.87 | $22.06 | $23.33 | -0.60% | 299,951 |
| Jul 12, 2021 | $22.00 | $23.94 | $21.95 | $23.47 | +6.25% | 446,309 |
| Jul 6, 2021 | $22.40 | $22.68 | $21.00 | $22.09 | -1.38% | 508,810 |
| Jun 28, 2021 | $22.87 | $23.15 | $21.94 | $22.40 | -2.18% | 367,902 |
| Jun 21, 2021 | $22.28 | $23.61 | $22.23 | $22.90 | +2.83% | 567,233 |
| Jun 14, 2021 | $23.43 | $25.68 | $22.06 | $22.27 | -4.42% | 832,304 |
| Jun 7, 2021 | $24.37 | $24.48 | $23.03 | $23.30 | -3.56% | 276,048 |
| Jun 1, 2021 | $23.72 | $24.28 | $23.45 | $24.16 | +3.38% | 252,719 |
| May 24, 2021 | $22.38 | $24.13 | $21.34 | $23.37 | +4.42% | 489,718 |
| May 17, 2021 | $23.05 | $23.25 | $21.26 | $22.38 | -3.91% | 209,934 |
| May 10, 2021 | $23.68 | $23.89 | $21.48 | $23.29 | -1.94% | 222,629 |
| May 3, 2021 | $21.90 | $23.90 | $21.56 | $23.75 | +9.95% | 327,042 |
| Apr 26, 2021 | $21.99 | $22.82 | $21.51 | $21.60 | -1.46% | 233,027 |
| Apr 19, 2021 | $22.55 | $22.72 | $21.03 | $21.92 | -3.69% | 164,529 |
| Apr 12, 2021 | $21.88 | $22.87 | $21.09 | $22.76 | +3.22% | 170,349 |
| Apr 5, 2021 | $22.96 | $23.72 | $21.61 | $22.05 | -2.35% | 198,625 |
| Mar 29, 2021 | $22.72 | $23.35 | $21.77 | $22.58 | -1.61% | 242,074 |
| Mar 22, 2021 | $23.32 | $23.50 | $20.30 | $22.95 | -2.17% | 320,109 |
| Mar 15, 2021 | $24.70 | $24.72 | $22.75 | $23.46 | -5.71% | 492,928 |
| Mar 8, 2021 | $22.45 | $24.98 | $22.34 | $24.88 | +9.94% | 446,430 |
| Mar 1, 2021 | $21.70 | $22.68 | $20.77 | $22.63 | +6.34% | 373,240 |
| Feb 22, 2021 | $20.58 | $21.73 | $20.38 | $21.28 | +2.36% | 405,945 |
| Feb 16, 2021 | $21.41 | $21.57 | $19.61 | $20.79 | -1.52% | 459,221 |
| Feb 8, 2021 | $25.30 | $26.42 | $20.47 | $21.11 | -16.10% | 671,462 |
| Feb 1, 2021 | $22.81 | $25.70 | $22.15 | $25.16 | +11.18% | 440,155 |
| Jan 25, 2021 | $20.45 | $22.83 | $19.63 | $22.63 | +9.91% | 429,865 |
| Jan 19, 2021 | $20.15 | $21.20 | $19.33 | $20.59 | +3.05% | 222,976 |
| Jan 11, 2021 | $21.10 | $21.38 | $19.50 | $19.98 | -4.31% | 300,365 |
| Jan 4, 2021 | $19.64 | $22.07 | $19.16 | $20.88 | +6.42% | 300,104 |
| Dec 28, 2020 | $20.70 | $20.70 | $18.81 | $19.62 | -1.16% | 184,519 |
| Dec 21, 2020 | $19.86 | $21.41 | $19.42 | $19.85 | -2.31% | 307,099 |
| Dec 14, 2020 | $24.08 | $24.71 | $20.25 | $20.32 | -15.37% | 659,843 |
| Dec 7, 2020 | $23.32 | $24.97 | $21.29 | $24.01 | +4.03% | 385,210 |
| Nov 30, 2020 | $20.13 | $23.19 | $19.62 | $23.08 | +13.98% | 358,574 |
| Nov 23, 2020 | $19.12 | $21.11 | $18.64 | $20.25 | +7.26% | 217,780 |
| Nov 16, 2020 | $18.74 | $19.99 | $18.33 | $18.88 | +3.06% | 285,686 |
| Nov 9, 2020 | $16.81 | $20.47 | $16.81 | $18.32 | +13.93% | 447,469 |
| Nov 2, 2020 | $15.04 | $16.35 | $14.68 | $16.08 | +9.16% | 187,861 |
| Oct 26, 2020 | $14.83 | $15.46 | $14.35 | $14.73 | -3.09% | 272,607 |
| Oct 19, 2020 | $15.65 | $16.04 | $14.80 | $15.20 | -2.75% | 159,137 |
| Oct 12, 2020 | $15.75 | $16.43 | $14.97 | $15.63 | -0.76% | 272,990 |
| Oct 5, 2020 | $15.82 | $16.80 | $15.47 | $15.75 | +1.03% | 463,971 |
| Sep 28, 2020 | $15.23 | $16.10 | $15.18 | $15.59 | +3.31% | 415,574 |
| Sep 21, 2020 | $16.57 | $16.93 | $15.06 | $15.09 | -9.59% | 458,699 |
| Sep 14, 2020 | $17.65 | $17.96 | $15.67 | $16.69 | -4.46% | 784,869 |
| Sep 8, 2020 | $16.93 | $18.09 | $16.83 | $17.47 | +2.16% | 201,555 |
| Aug 31, 2020 | $17.58 | $18.18 | $16.88 | $17.10 | -2.40% | 334,702 |
| Aug 24, 2020 | $18.92 | $18.92 | $17.22 | $17.52 | -6.31% | 247,354 |
| Aug 17, 2020 | $18.84 | $19.37 | $17.72 | $18.70 | -0.64% | 436,163 |
| Aug 10, 2020 | $20.15 | $20.15 | $18.16 | $18.82 | -1.00% | 441,647 |
| Aug 3, 2020 | $16.74 | $19.02 | $16.22 | $19.01 | +14.21% | 298,184 |
| Jul 27, 2020 | $16.14 | $18.07 | $16.14 | $16.65 | +2.75% | 348,764 |
| Jul 20, 2020 | $16.68 | $17.40 | $16.15 | $16.20 | -3.57% | 325,847 |
| Jul 13, 2020 | $16.26 | $17.31 | $15.78 | $16.80 | +4.74% | 339,155 |
| Jul 6, 2020 | $17.37 | $17.65 | $15.34 | $16.04 | -5.42% | 497,257 |
| Jun 29, 2020 | $15.48 | $18.18 | $15.33 | $16.96 | +11.43% | 753,158 |
| Jun 22, 2020 | $15.98 | $16.16 | $14.70 | $15.22 | -3.97% | 718,083 |
| Jun 15, 2020 | $15.21 | $17.11 | $14.37 | $15.85 | -0.25% | 1,333,907 |
| Jun 8, 2020 | $19.03 | $19.54 | $14.97 | $15.89 | -15.30% | 724,242 |
| Jun 1, 2020 | $15.83 | $19.30 | $15.68 | $18.76 | +18.58% | 580,491 |
| May 26, 2020 | $15.52 | $16.92 | $14.98 | $15.82 | +6.25% | 587,987 |
| May 18, 2020 | $14.24 | $14.99 | $14.11 | $14.89 | +7.98% | 459,114 |
| May 11, 2020 | $13.93 | $14.20 | $12.14 | $13.79 | -2.54% | 647,863 |
| May 4, 2020 | $11.94 | $14.40 | $11.71 | $14.15 | +16.56% | 581,024 |
| Apr 27, 2020 | $12.46 | $14.34 | $12.04 | $12.14 | -1.30% | 877,578 |
| Apr 20, 2020 | $12.31 | $12.41 | $10.64 | $12.30 | -2.61% | 646,886 |
| Apr 13, 2020 | $12.25 | $13.24 | $11.74 | $12.63 | +3.02% | 820,698 |
| Apr 6, 2020 | $10.67 | $12.79 | $10.67 | $12.26 | +16.65% | 910,210 |
| Mar 30, 2020 | $12.27 | $12.99 | $10.43 | $10.51 | -13.50% | 1,177,102 |
| Mar 23, 2020 | $13.29 | $13.56 | $11.95 | $12.15 | -8.44% | 1,025,438 |
| Mar 16, 2020 | $11.81 | $14.75 | $11.81 | $13.27 | -12.47% | 1,322,667 |
| Mar 9, 2020 | $16.15 | $16.59 | $13.99 | $15.16 | -8.07% | 788,555 |
| Mar 2, 2020 | $16.75 | $18.24 | $15.91 | $16.49 | -1.49% | 663,239 |
| Feb 24, 2020 | $18.65 | $19.00 | $16.30 | $16.74 | -14.20% | 529,398 |
| Feb 18, 2020 | $18.47 | $20.13 | $18.42 | $19.51 | +4.78% | 371,332 |
| Feb 10, 2020 | $19.59 | $19.94 | $16.58 | $18.62 | -12.54% | 1,361,955 |
| Feb 3, 2020 | $20.22 | $22.20 | $19.97 | $21.29 | +7.20% | 517,588 |
| Jan 27, 2020 | $21.79 | $22.56 | $19.75 | $19.86 | -10.78% | 460,350 |
| Jan 21, 2020 | $22.14 | $23.03 | $21.97 | $22.26 | +0.23% | 435,297 |
| Jan 13, 2020 | $20.42 | $22.39 | $20.23 | $22.21 | +8.18% | 379,053 |
| Jan 6, 2020 | $21.47 | $21.91 | $20.15 | $20.53 | -5.35% | 607,285 |
| Dec 30, 2019 | $22.02 | $22.37 | $21.64 | $21.69 | -0.78% | 371,773 |
| Dec 23, 2019 | $22.92 | $22.92 | $21.63 | $21.86 | -4.25% | 315,843 |
| Dec 16, 2019 | $21.67 | $23.52 | $21.66 | $22.83 | +5.40% | 1,161,192 |
| Dec 9, 2019 | $20.41 | $22.21 | $19.97 | $21.66 | +5.61% | 734,372 |
| Dec 2, 2019 | $19.60 | $20.92 | $19.30 | $20.51 | +5.13% | 610,441 |
| Nov 25, 2019 | $18.74 | $19.83 | $18.65 | $19.51 | +3.83% | 320,492 |
| Nov 18, 2019 | $20.66 | $20.68 | $18.37 | $18.79 | -8.03% | 490,255 |
| Nov 11, 2019 | $20.48 | $24.60 | $19.78 | $20.43 | -1.49% | 984,267 |
| Nov 4, 2019 | $19.35 | $20.87 | $19.00 | $20.74 | +9.10% | 669,289 |
| Oct 28, 2019 | $18.26 | $19.38 | $18.26 | $19.01 | +4.22% | 693,837 |
| Oct 21, 2019 | $16.90 | $18.32 | $16.90 | $18.24 | +9.48% | 407,210 |
| Oct 14, 2019 | $15.86 | $16.70 | $15.65 | $16.66 | +4.71% | 331,143 |
| Oct 7, 2019 | $15.45 | $16.45 | $15.00 | $15.91 | +2.61% | 723,086 |
| Sep 30, 2019 | $16.48 | $17.16 | $15.35 | $15.51 | -5.80% | 601,512 |
| Sep 23, 2019 | $16.20 | $16.51 | $15.55 | $16.46 | +0.55% | 436,113 |
| Sep 16, 2019 | $17.22 | $17.89 | $15.93 | $16.37 | -5.54% | 627,606 |
| Sep 9, 2019 | $14.30 | $17.46 | $14.28 | $17.33 | +21.10% | 819,351 |
| Sep 3, 2019 | $14.34 | $14.38 | $13.41 | $14.31 | -1.51% | 671,678 |
| Aug 26, 2019 | $14.98 | $15.27 | $14.00 | $14.53 | -1.69% | 660,584 |
| Aug 19, 2019 | $15.82 | $15.94 | $14.42 | $14.78 | -5.38% | 693,658 |
| Aug 12, 2019 | $15.64 | $15.94 | $14.57 | $15.62 | -0.83% | 835,418 |
| Aug 5, 2019 | $17.07 | $17.20 | $15.47 | $15.75 | -9.53% | 833,865 |
| Jul 29, 2019 | $18.22 | $18.65 | $16.92 | $17.41 | -4.71% | 703,668 |
| Jul 22, 2019 | $17.88 | $18.60 | $17.79 | $18.27 | +2.30% | 535,563 |
| Jul 15, 2019 | $18.52 | $18.60 | $17.49 | $17.86 | -3.72% | 466,087 |
| Jul 8, 2019 | $19.17 | $19.29 | $17.53 | $18.55 | -4.18% | 569,177 |
| Jul 1, 2019 | $22.05 | $22.54 | $19.10 | $19.36 | -9.57% | 646,896 |
| Jun 24, 2019 | $17.21 | $23.57 | $16.95 | $21.41 | +24.40% | 1,519,292 |
| Jun 17, 2019 | $17.15 | $17.41 | $16.22 | $17.21 | +0.64% | 938,502 |
| Jun 10, 2019 | $18.07 | $19.45 | $16.18 | $17.10 | -4.04% | 893,557 |
| Jun 3, 2019 | $17.71 | $18.53 | $17.30 | $17.82 | +0.62% | 933,511 |
| May 28, 2019 | $19.45 | $19.58 | $16.54 | $17.71 | -8.33% | 839,724 |
| May 20, 2019 | $19.84 | $20.94 | $18.78 | $19.32 | -3.78% | 442,508 |
| May 13, 2019 | $19.80 | $20.66 | $19.70 | $20.08 | -1.03% | 305,260 |
| May 6, 2019 | $20.76 | $21.36 | $19.36 | $20.29 | -3.75% | 406,268 |
| Apr 29, 2019 | $20.82 | $21.26 | $20.21 | $21.08 | +1.20% | 405,494 |
| Apr 22, 2019 | $20.59 | $21.63 | $19.98 | $20.83 | +0.92% | 488,135 |
| Apr 15, 2019 | $20.36 | $21.15 | $19.67 | $20.64 | +1.52% | 376,991 |
| Apr 8, 2019 | $19.61 | $20.48 | $19.32 | $20.33 | +3.15% | 368,148 |
| Apr 1, 2019 | $18.97 | $19.79 | $18.81 | $19.71 | +4.45% | 415,151 |
| Mar 25, 2019 | $18.68 | $19.27 | $18.15 | $18.87 | +0.59% | 554,037 |
| Mar 18, 2019 | $20.36 | $20.37 | $18.65 | $18.76 | -7.50% | 697,294 |
| Mar 11, 2019 | $19.78 | $20.78 | $19.67 | $20.28 | +2.79% | 633,525 |
| Mar 4, 2019 | $21.23 | $21.25 | $19.01 | $19.73 | -7.02% | 433,590 |
| Feb 25, 2019 | $21.09 | $21.44 | $20.17 | $21.22 | +1.29% | 458,349 |
| Feb 19, 2019 | $21.57 | $22.18 | $20.48 | $20.95 | -2.60% | 506,260 |
| Feb 11, 2019 | $19.49 | $21.73 | $18.36 | $21.51 | +7.50% | 1,288,691 |
| Feb 4, 2019 | $19.52 | $20.54 | $19.01 | $20.01 | +1.94% | 592,041 |
| Jan 28, 2019 | $20.15 | $20.44 | $19.55 | $19.63 | -3.49% | 742,327 |
| Jan 22, 2019 | $20.18 | $20.88 | $19.74 | $20.34 | +0.99% | 593,140 |
| Jan 14, 2019 | $19.79 | $20.50 | $19.20 | $20.14 | +1.26% | 1,034,183 |
| Jan 7, 2019 | $18.20 | $23.65 | $18.00 | $19.89 | +9.05% | 2,252,923 |
| Dec 31, 2018 | $16.23 | $18.36 | $15.60 | $18.24 | +12.87% | 711,898 |
| Dec 24, 2018 | $15.71 | $16.26 | $15.06 | $16.16 | +1.64% | 501,611 |
| Dec 17, 2018 | $18.49 | $18.58 | $15.52 | $15.90 | -14.61% | 1,108,194 |
| Dec 10, 2018 | $17.25 | $18.76 | $16.46 | $18.62 | +7.69% | 1,086,300 |
| Dec 3, 2018 | $18.08 | $18.33 | $17.10 | $17.29 | -3.68% | 430,627 |
| Nov 26, 2018 | $16.87 | $18.15 | $16.87 | $17.95 | +7.61% | 534,537 |
| Nov 19, 2018 | $17.62 | $17.62 | $15.98 | $16.68 | -6.24% | 444,671 |
| Nov 12, 2018 | $16.37 | $18.97 | $16.37 | $17.79 | +3.46% | 1,550,861 |
| Nov 5, 2018 | $21.36 | $22.11 | $12.09 | $17.20 | -19.54% | 2,771,689 |
| Oct 29, 2018 | $21.02 | $21.97 | $20.21 | $21.37 | +3.34% | 863,188 |
| Oct 22, 2018 | $19.80 | $20.78 | $19.02 | $20.68 | +4.71% | 906,851 |
| Oct 15, 2018 | $21.61 | $22.22 | $19.63 | $19.75 | -8.86% | 990,037 |
| Oct 8, 2018 | $22.41 | $22.66 | $20.82 | $21.67 | -3.43% | 965,618 |
| Oct 1, 2018 | $23.53 | $23.55 | $22.09 | $22.44 | -4.31% | 504,443 |
| Sep 24, 2018 | $24.90 | $24.90 | $23.39 | $23.45 | -6.16% | 569,308 |
| Sep 17, 2018 | $25.63 | $26.02 | $24.64 | $24.99 | -2.34% | 752,228 |
| Sep 10, 2018 | $24.88 | $26.99 | $24.47 | $25.59 | +2.65% | 769,868 |
| Sep 4, 2018 | $26.62 | $27.19 | $24.59 | $24.93 | -6.07% | 678,248 |
| Aug 27, 2018 | $26.33 | $26.70 | $25.51 | $26.54 | +1.76% | 574,079 |
| Aug 20, 2018 | $24.75 | $26.31 | $24.56 | $26.08 | +5.37% | 956,823 |
| Aug 13, 2018 | $24.13 | $24.96 | $23.35 | $24.75 | +2.97% | 1,097,710 |
| Aug 6, 2018 | $21.40 | $24.87 | $19.71 | $24.04 | +12.10% | 1,741,884 |
| Jul 30, 2018 | $21.54 | $22.25 | $20.74 | $21.44 | -0.42% | 817,806 |
| Jul 23, 2018 | $20.70 | $22.17 | $20.23 | $21.53 | +3.96% | 612,838 |
| Jul 16, 2018 | $19.35 | $20.97 | $18.97 | $20.71 | +7.03% | 739,417 |
| Jul 9, 2018 | $19.80 | $21.18 | $19.33 | $19.35 | -2.27% | 945,715 |
| Jul 2, 2018 | $18.65 | $20.53 | $18.11 | $19.80 | +5.83% | 762,990 |
| Jun 25, 2018 | $19.00 | $19.18 | $18.09 | $18.71 | -1.94% | 1,361,848 |
| Jun 18, 2018 | $19.15 | $20.39 | $18.69 | $19.08 | -0.63% | 1,895,955 |
| Jun 11, 2018 | $21.92 | $22.60 | $18.69 | $19.20 | -12.49% | 3,016,008 |
| Jun 4, 2018 | $22.15 | $22.28 | $21.43 | $21.94 | -0.59% | 772,713 |
| May 29, 2018 | $21.17 | $22.31 | $20.76 | $22.07 | +3.62% | 901,169 |
| May 21, 2018 | $21.68 | $22.20 | $21.08 | $21.30 | -1.43% | 1,438,151 |
| May 14, 2018 | $21.31 | $22.22 | $21.23 | $21.61 | +1.55% | 596,364 |
| May 7, 2018 | $20.81 | $21.49 | $20.75 | $21.28 | +2.46% | 694,206 |
| Apr 30, 2018 | $19.43 | $21.00 | $18.53 | $20.77 | +7.06% | 926,233 |
| Apr 23, 2018 | $21.06 | $21.15 | $18.63 | $19.40 | -7.84% | 638,740 |
| Apr 16, 2018 | $22.25 | $22.63 | $21.03 | $21.05 | -4.97% | 646,575 |
| Apr 9, 2018 | $22.02 | $22.57 | $20.91 | $22.15 | +1.10% | 467,126 |
| Apr 2, 2018 | $21.38 | $22.51 | $20.62 | $21.91 | +2.24% | 737,866 |
| Mar 26, 2018 | $21.50 | $21.89 | $21.06 | $21.43 | +1.13% | 417,039 |
| Mar 19, 2018 | $23.34 | $23.34 | $21.08 | $21.19 | -9.37% | 582,666 |
| Mar 12, 2018 | $21.75 | $23.48 | $21.72 | $23.38 | +7.69% | 1,226,960 |
| Mar 5, 2018 | $20.53 | $21.77 | $20.41 | $21.71 | +4.73% | 859,749 |
| Feb 26, 2018 | $22.01 | $22.09 | $20.11 | $20.73 | -5.77% | 844,775 |
| Feb 20, 2018 | $22.74 | $23.10 | $21.70 | $22.00 | -4.18% | 556,494 |
| Feb 12, 2018 | $22.04 | $24.70 | $20.73 | $22.96 | +4.32% | 1,873,657 |
| Feb 5, 2018 | $25.33 | $26.35 | $20.94 | $22.01 | -13.55% | 2,131,775 |
| Jan 29, 2018 | $27.69 | $27.81 | $25.18 | $25.46 | -8.09% | 670,514 |
| Jan 22, 2018 | $28.10 | $28.52 | $27.38 | $27.70 | -1.56% | 565,515 |
| Jan 16, 2018 | $28.32 | $28.98 | $27.79 | $28.14 | -0.04% | 333,770 |
| Jan 8, 2018 | $27.98 | $28.42 | $27.32 | $28.15 | +0.50% | 735,558 |
| Jan 2, 2018 | $24.97 | $28.14 | $24.85 | $28.01 | +12.08% | 1,042,233 |
| Dec 26, 2017 | $24.85 | $25.66 | $24.84 | $24.99 | +0.60% | 297,381 |
| Dec 18, 2017 | $25.05 | $25.80 | $24.42 | $24.84 | -0.40% | 491,362 |
| Dec 11, 2017 | $24.42 | $25.24 | $23.92 | $24.94 | +1.88% | 1,095,135 |
| Dec 4, 2017 | $25.58 | $25.65 | $23.98 | $24.48 | -3.55% | 1,024,646 |
| Nov 27, 2017 | $24.44 | $26.38 | $24.41 | $25.38 | +3.80% | 1,165,219 |
| Nov 20, 2017 | $25.34 | $25.71 | $24.22 | $24.45 | -3.32% | 531,415 |
| Nov 13, 2017 | $25.50 | $25.66 | $24.27 | $25.29 | -0.82% | 939,222 |
| Nov 6, 2017 | $26.93 | $27.34 | $24.37 | $25.50 | -5.52% | 1,166,739 |
| Oct 30, 2017 | $28.99 | $29.37 | $26.84 | $26.99 | -7.14% | 860,257 |
| Oct 23, 2017 | $29.74 | $29.98 | $25.83 | $29.07 | -2.24% | 495,330 |
| Oct 16, 2017 | $29.56 | $30.16 | $28.60 | $29.73 | +0.81% | 543,678 |
| Oct 9, 2017 | $29.25 | $29.99 | $28.83 | $29.49 | +0.85% | 433,930 |
| Oct 2, 2017 | $29.47 | $29.55 | $28.31 | $29.24 | -0.75% | 508,006 |
| Sep 25, 2017 | $27.99 | $29.88 | $27.92 | $29.46 | +5.18% | 619,431 |
| Sep 18, 2017 | $27.18 | $28.13 | $27.08 | $28.01 | +3.55% | 331,892 |
| Sep 11, 2017 | $26.44 | $27.51 | $25.90 | $27.05 | +2.93% | 524,212 |
| Sep 5, 2017 | $26.99 | $27.00 | $25.98 | $26.28 | -2.99% | 309,258 |
| Aug 28, 2017 | $26.11 | $27.12 | $25.26 | $27.09 | +3.83% | 389,574 |
| Aug 21, 2017 | $24.65 | $26.18 | $24.46 | $26.09 | +5.46% | 388,706 |
| Aug 14, 2017 | $27.05 | $27.52 | $24.24 | $24.74 | -8.10% | 687,473 |
| Aug 7, 2017 | $26.29 | $28.40 | $25.00 | $26.92 | +2.44% | 752,276 |
| Jul 31, 2017 | $27.75 | $28.05 | $26.18 | $26.28 | -5.23% | 486,394 |
| Jul 24, 2017 | $27.67 | $28.37 | $27.42 | $27.73 | +0.18% | 410,152 |
| Jul 17, 2017 | $28.05 | $28.72 | $27.59 | $27.68 | -1.39% | 618,989 |
| Jul 10, 2017 | $27.74 | $28.18 | $27.15 | $28.07 | +0.83% | 457,066 |
| Jul 3, 2017 | $28.33 | $28.50 | $26.33 | $27.84 | -1.42% | 738,574 |
| Jun 26, 2017 | $28.39 | $28.93 | $27.12 | $28.24 | -0.28% | 828,509 |
| Jun 19, 2017 | $27.25 | $28.57 | $26.93 | $28.32 | +4.66% | 1,137,068 |
| Jun 12, 2017 | $28.85 | $29.86 | $25.39 | $27.06 | -6.46% | 1,789,308 |
| Jun 5, 2017 | $29.47 | $29.98 | $28.20 | $28.93 | -1.93% | 585,799 |
| May 30, 2017 | $29.39 | $30.67 | $28.64 | $29.50 | +0.31% | 559,419 |
| May 22, 2017 | $30.25 | $30.40 | $29.01 | $29.41 | -2.58% | 710,559 |
| May 15, 2017 | $30.98 | $31.55 | $29.67 | $30.19 | -2.11% | 645,620 |
| May 8, 2017 | $29.99 | $31.29 | $29.37 | $30.84 | +2.70% | 711,457 |
| May 1, 2017 | $30.83 | $31.57 | $29.27 | $30.03 | -0.96% | 650,921 |
| Apr 24, 2017 | $30.11 | $30.91 | $29.60 | $30.32 | +2.88% | 410,877 |
| Apr 17, 2017 | $28.56 | $30.16 | $28.16 | $29.47 | +3.44% | 486,096 |
| Apr 10, 2017 | $28.39 | $29.08 | $28.00 | $28.49 | +0.18% | 683,685 |
| Apr 3, 2017 | $30.75 | $30.75 | $28.03 | $28.44 | -7.45% | 648,678 |
| Mar 27, 2017 | $27.94 | $30.87 | $27.94 | $30.73 | +9.71% | 641,563 |
| Mar 20, 2017 | $28.00 | $28.69 | $27.49 | $28.01 | +0.11% | 377,273 |
| Mar 13, 2017 | $27.87 | $29.00 | $27.48 | $27.98 | +0.43% | 649,371 |
| Mar 6, 2017 | $28.17 | $28.17 | $27.15 | $27.86 | -1.45% | 374,160 |
| Feb 27, 2017 | $28.41 | $29.55 | $28.08 | $28.27 | -0.35% | 553,605 |
| Feb 21, 2017 | $29.06 | $29.98 | $27.99 | $28.37 | -2.14% | 464,087 |
| Feb 13, 2017 | $27.40 | $29.06 | $26.63 | $28.99 | +6.42% | 915,906 |
| Feb 6, 2017 | $25.56 | $28.40 | $25.09 | $27.24 | +6.53% | 1,321,070 |
| Jan 30, 2017 | $26.87 | $27.00 | $25.26 | $25.57 | -5.33% | 490,178 |
| Jan 23, 2017 | $26.91 | $27.36 | $25.85 | $27.01 | +0.33% | 419,233 |
| Jan 17, 2017 | $28.52 | $28.52 | $26.40 | $26.92 | -4.98% | 474,516 |
| Jan 9, 2017 | $28.02 | $29.15 | $27.49 | $28.33 | +1.50% | 519,863 |
| Jan 3, 2017 | $27.51 | $28.74 | $27.11 | $27.91 | +3.68% | 575,014 |
| Dec 27, 2016 | $25.70 | $26.95 | $25.70 | $26.92 | +4.91% | 420,431 |
| Dec 19, 2016 | $26.55 | $27.44 | $25.48 | $25.66 | -2.80% | 518,433 |
| Dec 12, 2016 | $28.70 | $29.41 | $26.01 | $26.40 | -8.46% | 1,268,580 |
| Dec 5, 2016 | $24.62 | $28.87 | $24.13 | $28.84 | +18.68% | 831,695 |
| Nov 28, 2016 | $26.35 | $26.37 | $24.22 | $24.30 | -7.78% | 836,967 |
| Nov 21, 2016 | $26.12 | $26.51 | $25.73 | $26.35 | +1.04% | 419,327 |
| Nov 14, 2016 | $26.77 | $27.39 | $25.87 | $26.08 | – | 784,490 |
Seasonality
MPAA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.7% | -0.3% | -6.3% | -7.7% | 3.7% | 10.2% | 0.0% | 1.8% | 2.2% | -2.0% | 0.8% | 0.6% |
| Months up | 5 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 0.7% | -16.8% | 7.0% | 1.4% | -1.4% | 38.5% | -12.5% | -13.3% | -9.7% | -1.7% | ||
| 2025 | -12.8% | 62.9% | -12.0% | -6.2% | 25.0% | 0.5% | -7.4% | 43.7% | 11.0% | 3.1% | -22.7% | -6.4% |
| 2024 | -2.2% | -1.5% | -10.6% | -29.4% | -10.4% | 21.2% | -1.9% | 9.6% | 11.5% | -28.7% | 38.3% | 4.3% |
| 2023 | 22.8% | -10.1% | -43.2% | -34.5% | 13.1% | 40.5% | 15.9% | -12.0% | 2.5% | -10.8% | 33.5% | -3.1% |
| 2022 | -3.2% | -2.3% | 10.4% | -14.7% | -2.5% | -11.5% | 14.9% | -1.4% | 2.4% | 24.8% | -40.7% | 5.2% |
| 2021 | 15.3% | -6.0% | 5.7% | -4.0% | 8.2% | -4.0% | -0.9% | -10.9% | -1.6% | -3.0% | -15.2% | 6.4% |
| 2020 | -9.9% | -15.7% | -24.9% | 13.1% | 11.2% | 11.7% | -5.8% | 4.6% | -10.6% | -5.3% | 36.6% | -2.5% |
| 2019 | 20.2% | 3.4% | -8.8% | 9.5% | -14.3% | 20.9% | -16.5% | -18.7% | 16.3% | 12.8% | 2.4% | 12.9% |
| 2018 | 8.9% | -25.1% | 5.2% | -11.2% | 12.7% | -12.8% | 15.4% | 22.9% | -11.6% | -9.7% | -15.3% | -7.3% |
| 2017 | -2.6% | 8.2% | 8.3% | -1.3% | -4.1% | -2.9% | -1.0% | -6.1% | 12.1% | -1.9% | -9.9% | -4.1% |