MPLX LP (MPLX) stock
MPLXNYSEPipe Lines (No Natural Gas)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 5/303% above fair value
$60.16+0.27 (+0.45%)
Close on Oct 30, 2026Market cap $60.99BP/E –Yield –
Price history
Mplx Lp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$60.16
+0.45% on the day
52-week range
$50.22 – $60.95
-1.3% from the high
Change over 52 weeks
+19.0%
From $50.57 on Oct 30, 2025
Average volume
1.35M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $59.00 | $60.72 | $57.72 | $60.16 | +1.74% | 6,266,317 |
| Oct 19, 2026 | $57.96 | $59.23 | $57.35 | $59.13 | +1.67% | 5,588,547 |
| Oct 12, 2026 | $56.32 | $58.25 | $56.25 | $58.16 | +3.30% | 6,957,383 |
| Oct 5, 2026 | $56.34 | $57.93 | $56.03 | $56.30 | -0.14% | 5,279,923 |
| Sep 28, 2026 | $56.83 | $57.85 | $55.95 | $56.38 | -0.74% | 7,957,878 |
| Sep 21, 2026 | $59.40 | $60.04 | $56.67 | $56.80 | -4.44% | 7,319,506 |
| Sep 14, 2026 | $60.04 | $60.09 | $57.36 | $59.44 | -0.67% | 8,404,073 |
| Sep 8, 2026 | $59.82 | $60.39 | $59.13 | $59.84 | +0.28% | 4,299,249 |
| Aug 31, 2026 | $59.35 | $60.04 | $58.78 | $59.67 | +0.71% | 6,198,096 |
| Aug 24, 2026 | $58.48 | $59.75 | $58.11 | $59.25 | +1.44% | 4,436,717 |
| Aug 17, 2026 | $59.30 | $59.89 | $57.65 | $58.41 | -1.80% | 5,752,873 |
| Aug 10, 2026 | $58.85 | $60.16 | $58.29 | $59.48 | +1.07% | 6,593,081 |
| Aug 3, 2026 | $58.59 | $60.95 | $58.23 | $58.85 | +0.68% | 9,211,470 |
| Jul 27, 2026 | $58.65 | $60.00 | $57.53 | $58.45 | -0.34% | 9,678,177 |
| Jul 20, 2026 | $57.18 | $58.89 | $56.41 | $58.65 | +2.79% | 7,611,163 |
| Jul 13, 2026 | $57.31 | $57.77 | $56.26 | $57.06 | +0.19% | 7,396,812 |
| Jul 6, 2026 | $57.00 | $58.08 | $56.51 | $56.95 | -0.37% | 6,045,831 |
| Jun 29, 2026 | $56.55 | $57.23 | $55.66 | $57.16 | +1.13% | 3,856,986 |
| Jun 22, 2026 | $56.50 | $57.74 | $56.00 | $56.52 | -0.56% | 6,764,260 |
| Jun 15, 2026 | $56.02 | $56.93 | $55.37 | $56.84 | -0.05% | 7,492,236 |
| Jun 8, 2026 | $56.43 | $57.68 | $56.10 | $56.87 | +0.69% | 7,445,401 |
| Jun 1, 2026 | $54.85 | $57.17 | $54.74 | $56.48 | +3.35% | 7,160,468 |
| May 26, 2026 | $56.20 | $57.28 | $54.32 | $54.65 | -3.22% | 7,615,074 |
| May 18, 2026 | $54.56 | $56.65 | $54.22 | $56.47 | +3.10% | 7,520,526 |
| May 11, 2026 | $54.10 | $55.80 | $53.40 | $54.77 | +1.43% | 12,888,862 |
| May 4, 2026 | $57.00 | $57.51 | $53.86 | $54.00 | -4.61% | 16,199,582 |
| Apr 27, 2026 | $55.34 | $57.03 | $54.36 | $56.61 | +2.29% | 13,155,713 |
| Apr 20, 2026 | $56.11 | $56.50 | $54.76 | $55.34 | -0.97% | 10,384,168 |
| Apr 13, 2026 | $56.41 | $56.45 | $54.52 | $55.88 | -0.48% | 12,173,295 |
| Apr 6, 2026 | $55.69 | $56.92 | $54.11 | $56.15 | +0.45% | 8,549,220 |
| Mar 30, 2026 | $58.40 | $58.70 | $55.05 | $55.90 | -3.84% | 9,108,885 |
| Mar 23, 2026 | $57.74 | $59.98 | $57.37 | $58.13 | +0.24% | 6,625,016 |
| Mar 16, 2026 | $59.05 | $59.12 | $57.12 | $57.99 | -0.91% | 8,993,348 |
| Mar 9, 2026 | $58.60 | $59.37 | $57.83 | $58.52 | -0.22% | 7,286,085 |
| Mar 2, 2026 | $59.47 | $59.84 | $58.01 | $58.65 | -0.49% | 6,930,347 |
| Feb 23, 2026 | $58.18 | $59.44 | $58.08 | $58.94 | +1.29% | 6,831,409 |
| Feb 17, 2026 | $57.01 | $58.56 | $56.57 | $58.19 | +2.39% | 7,507,919 |
| Feb 9, 2026 | $54.80 | $57.12 | $53.81 | $56.83 | +1.48% | 14,196,075 |
| Feb 2, 2026 | $55.30 | $56.46 | $54.36 | $56.00 | +0.18% | 12,040,899 |
| Jan 26, 2026 | $55.63 | $56.79 | $54.36 | $55.90 | +1.32% | 7,592,321 |
| Jan 20, 2026 | $56.90 | $57.16 | $55.03 | $55.17 | -2.49% | 5,413,927 |
| Jan 12, 2026 | $53.10 | $56.71 | $53.05 | $56.58 | +6.75% | 7,594,747 |
| Jan 5, 2026 | $54.25 | $54.25 | $51.60 | $53.00 | -1.61% | 8,138,348 |
| Dec 29, 2025 | $53.93 | $54.32 | $53.01 | $53.87 | -0.11% | 5,280,023 |
| Dec 22, 2025 | $54.20 | $54.29 | $53.01 | $53.93 | +0.43% | 3,117,429 |
| Dec 15, 2025 | $54.74 | $55.00 | $52.88 | $53.70 | -2.10% | 9,906,275 |
| Dec 8, 2025 | $55.94 | $56.16 | $54.14 | $54.85 | -1.81% | 5,949,559 |
| Dec 1, 2025 | $54.00 | $56.26 | $53.87 | $55.86 | +2.82% | 6,764,930 |
| Nov 24, 2025 | $54.34 | $54.43 | $52.56 | $54.33 | +0.50% | 5,363,931 |
| Nov 17, 2025 | $53.31 | $54.24 | $52.31 | $54.06 | +1.60% | 6,739,239 |
| Nov 10, 2025 | $51.39 | $53.30 | $51.03 | $53.21 | +3.78% | 10,309,798 |
| Nov 3, 2025 | $51.05 | $52.07 | $50.22 | $51.27 | +1.00% | 12,113,598 |
| Oct 27, 2025 | $50.50 | $50.93 | $50.22 | $50.76 | +0.61% | 7,366,121 |
| Oct 20, 2025 | $49.00 | $51.00 | $49.00 | $50.45 | +3.13% | 7,272,193 |
| Oct 13, 2025 | $48.02 | $49.88 | $47.94 | $48.92 | +2.34% | 6,888,703 |
| Oct 6, 2025 | $49.70 | $49.77 | $47.80 | $47.80 | -3.67% | 8,781,996 |
| Sep 29, 2025 | $51.19 | $51.19 | $49.41 | $49.62 | -3.24% | 8,929,627 |
| Sep 22, 2025 | $50.37 | $51.77 | $49.91 | $51.28 | +1.89% | 7,842,520 |
| Sep 15, 2025 | $51.15 | $51.60 | $50.28 | $50.33 | -1.47% | 6,920,159 |
| Sep 8, 2025 | $50.50 | $51.09 | $49.81 | $51.08 | +1.13% | 6,689,787 |
| Sep 2, 2025 | $50.75 | $51.49 | $49.97 | $50.51 | -0.71% | 5,191,177 |
| Aug 25, 2025 | $50.73 | $51.09 | $49.90 | $50.87 | +0.28% | 6,241,323 |
| Aug 18, 2025 | $50.00 | $50.88 | $49.15 | $50.73 | +1.46% | 5,336,143 |
| Aug 11, 2025 | $50.33 | $50.85 | $49.40 | $50.00 | -0.81% | 9,474,795 |
| Aug 4, 2025 | $52.02 | $52.92 | $50.34 | $50.41 | -2.78% | 9,399,683 |
| Jul 28, 2025 | $51.11 | $53.10 | $50.69 | $51.85 | +1.77% | 7,141,116 |
| Jul 21, 2025 | $51.01 | $51.52 | $50.13 | $50.95 | +0.30% | 5,073,002 |
| Jul 14, 2025 | $50.79 | $51.19 | $50.06 | $50.80 | +0.28% | 5,337,817 |
| Jul 7, 2025 | $50.75 | $51.33 | $50.13 | $50.66 | -0.74% | 4,774,151 |
| Jun 30, 2025 | $51.34 | $51.81 | $50.46 | $51.04 | -1.10% | 4,010,535 |
| Jun 23, 2025 | $51.66 | $52.16 | $50.73 | $51.61 | +0.45% | 7,362,100 |
| Jun 16, 2025 | $52.00 | $52.31 | $51.01 | $51.38 | -0.96% | 4,588,930 |
| Jun 9, 2025 | $51.53 | $52.40 | $50.66 | $51.88 | +1.09% | 6,750,443 |
| Jun 2, 2025 | $51.47 | $52.17 | $50.88 | $51.32 | +0.63% | 4,604,472 |
| May 26, 2025 | $50.09 | $51.63 | $50.00 | $51.00 | +0.77% | 4,832,553 |
| May 19, 2025 | $51.83 | $51.87 | $50.00 | $50.61 | -2.86% | 5,112,323 |
| May 12, 2025 | $50.20 | $52.38 | $48.68 | $52.10 | +6.07% | 7,204,609 |
| May 5, 2025 | $51.75 | $51.85 | $48.67 | $49.12 | -5.30% | 9,903,198 |
| Apr 28, 2025 | $52.68 | $52.73 | $50.25 | $51.87 | -1.31% | 6,974,339 |
| Apr 21, 2025 | $50.47 | $52.71 | $48.90 | $52.56 | +3.94% | 7,029,455 |
| Apr 14, 2025 | $49.16 | $51.63 | $48.75 | $50.57 | +4.94% | 5,981,635 |
| Apr 7, 2025 | $46.01 | $49.47 | $44.60 | $48.19 | -0.60% | 16,467,899 |
| Mar 31, 2025 | $53.77 | $54.02 | $47.39 | $48.48 | -10.29% | 11,421,094 |
| Mar 24, 2025 | $53.80 | $54.52 | $53.31 | $54.04 | +0.63% | 8,071,181 |
| Mar 17, 2025 | $53.49 | $54.87 | $53.40 | $53.70 | +0.69% | 11,962,748 |
| Mar 10, 2025 | $52.16 | $53.55 | $51.73 | $53.33 | +1.20% | 8,519,115 |
| Mar 3, 2025 | $54.25 | $54.79 | $51.46 | $52.70 | -2.24% | 10,932,776 |
| Feb 24, 2025 | $53.53 | $53.91 | $51.88 | $53.91 | +0.99% | 8,388,329 |
| Feb 18, 2025 | $54.00 | $54.74 | $52.91 | $53.38 | -0.84% | 6,738,011 |
| Feb 10, 2025 | $53.63 | $54.52 | $52.43 | $53.83 | +1.22% | 7,975,811 |
| Feb 3, 2025 | $50.30 | $54.18 | $50.14 | $53.18 | +2.25% | 11,491,335 |
| Jan 27, 2025 | $51.48 | $53.55 | $50.25 | $52.01 | +0.25% | 13,083,422 |
| Jan 21, 2025 | $51.48 | $53.15 | $51.46 | $51.88 | +1.43% | 6,727,545 |
| Jan 13, 2025 | $48.64 | $51.24 | $48.50 | $51.15 | +5.79% | 7,358,478 |
| Jan 6, 2025 | $48.71 | $48.95 | $47.65 | $48.35 | -0.35% | 5,367,726 |
| Dec 30, 2024 | $47.53 | $49.45 | $47.09 | $48.52 | +2.19% | 6,000,283 |
| Dec 23, 2024 | $47.41 | $48.56 | $46.92 | $47.48 | +0.42% | 4,357,772 |
| Dec 16, 2024 | $48.84 | $48.85 | $45.89 | $47.28 | -3.23% | 13,535,864 |
| Dec 9, 2024 | $49.07 | $49.33 | $47.42 | $48.86 | -0.29% | 11,775,049 |
| Dec 2, 2024 | $51.76 | $51.82 | $48.62 | $49.00 | -5.15% | 7,540,175 |
| Nov 25, 2024 | $49.65 | $51.94 | $48.80 | $51.66 | +4.36% | 5,495,068 |
| Nov 18, 2024 | $47.34 | $49.54 | $47.02 | $49.50 | +5.27% | 8,868,288 |
| Nov 11, 2024 | $45.69 | $47.35 | $45.53 | $47.02 | +2.26% | 16,315,302 |
| Nov 4, 2024 | $44.44 | $47.62 | $44.11 | $45.98 | +4.00% | 12,398,902 |
| Oct 28, 2024 | $43.85 | $45.11 | $43.54 | $44.21 | +0.64% | 8,391,091 |
| Oct 21, 2024 | $44.60 | $44.60 | $43.55 | $43.93 | -0.92% | 5,640,014 |
| Oct 14, 2024 | $44.32 | $44.78 | $43.75 | $44.34 | +0.05% | 6,085,163 |
| Oct 7, 2024 | $44.89 | $44.89 | $43.53 | $44.32 | -0.76% | 6,236,944 |
| Sep 30, 2024 | $44.84 | $45.18 | $44.26 | $44.66 | -0.04% | 5,474,847 |
| Sep 23, 2024 | $44.32 | $45.24 | $44.24 | $44.68 | +1.09% | 5,645,793 |
| Sep 16, 2024 | $43.97 | $44.59 | $43.62 | $44.20 | +0.96% | 7,023,334 |
| Sep 9, 2024 | $42.84 | $43.82 | $42.29 | $43.78 | +2.72% | 5,649,245 |
| Sep 3, 2024 | $42.70 | $43.25 | $42.06 | $42.62 | -0.61% | 4,857,168 |
| Aug 26, 2024 | $42.61 | $43.06 | $41.83 | $42.88 | +0.59% | 6,266,498 |
| Aug 19, 2024 | $42.31 | $42.93 | $41.93 | $42.63 | +0.57% | 5,240,394 |
| Aug 12, 2024 | $40.80 | $42.39 | $39.95 | $42.39 | +4.00% | 12,667,404 |
| Aug 5, 2024 | $41.08 | $42.69 | $40.15 | $40.76 | -3.23% | 13,784,902 |
| Jul 29, 2024 | $43.19 | $43.37 | $41.80 | $42.12 | -2.25% | 6,831,357 |
| Jul 22, 2024 | $43.08 | $43.42 | $42.41 | $43.09 | -0.05% | 7,492,929 |
| Jul 15, 2024 | $42.11 | $43.24 | $42.01 | $43.11 | +2.86% | 6,298,563 |
| Jul 8, 2024 | $42.44 | $42.63 | $41.60 | $41.91 | -1.37% | 8,853,088 |
| Jul 1, 2024 | $43.00 | $43.07 | $42.40 | $42.49 | -0.23% | 3,743,112 |
| Jun 24, 2024 | $41.45 | $42.89 | $41.45 | $42.59 | +2.82% | 6,579,096 |
| Jun 17, 2024 | $41.05 | $41.56 | $40.71 | $41.42 | +0.75% | 5,289,560 |
| Jun 10, 2024 | $41.06 | $41.36 | $40.92 | $41.11 | +0.15% | 7,700,957 |
| Jun 3, 2024 | $40.65 | $41.25 | $40.04 | $41.05 | +0.91% | 13,018,925 |
| May 28, 2024 | $40.30 | $40.68 | $40.10 | $40.68 | +1.17% | 4,893,037 |
| May 20, 2024 | $40.37 | $41.01 | $40.02 | $40.21 | -0.59% | 8,938,812 |
| May 13, 2024 | $41.65 | $41.73 | $39.84 | $40.45 | -2.55% | 16,087,898 |
| May 6, 2024 | $41.26 | $41.87 | $41.00 | $41.51 | +0.95% | 7,593,391 |
| Apr 29, 2024 | $42.33 | $42.90 | $40.67 | $41.12 | -1.98% | 10,671,975 |
| Apr 22, 2024 | $40.74 | $42.06 | $40.65 | $41.95 | +3.12% | 10,588,956 |
| Apr 15, 2024 | $40.74 | $41.12 | $39.56 | $40.68 | +0.10% | 16,320,107 |
| Apr 8, 2024 | $42.13 | $42.47 | $40.63 | $40.64 | -3.54% | 10,058,826 |
| Apr 1, 2024 | $41.67 | $42.89 | $41.24 | $42.13 | +1.37% | 9,541,836 |
| Mar 25, 2024 | $40.77 | $41.66 | $40.61 | $41.56 | +2.44% | 6,775,529 |
| Mar 18, 2024 | $40.23 | $40.82 | $39.91 | $40.57 | +0.67% | 9,006,320 |
| Mar 11, 2024 | $40.42 | $41.06 | $40.18 | $40.30 | -0.30% | 8,687,845 |
| Mar 4, 2024 | $39.06 | $40.77 | $39.01 | $40.42 | +3.64% | 8,194,448 |
| Feb 26, 2024 | $39.67 | $39.74 | $38.44 | $39.00 | -1.69% | 15,370,233 |
| Feb 20, 2024 | $39.05 | $39.95 | $39.00 | $39.67 | +1.64% | 13,120,152 |
| Feb 12, 2024 | $37.95 | $39.16 | $37.78 | $39.03 | +3.47% | 11,113,210 |
| Feb 5, 2024 | $37.27 | $37.99 | $37.04 | $37.72 | +0.77% | 10,565,090 |
| Jan 29, 2024 | $38.00 | $39.22 | $37.30 | $37.43 | -1.24% | 14,138,278 |
| Jan 22, 2024 | $37.35 | $37.98 | $37.25 | $37.90 | +2.18% | 9,594,090 |
| Jan 16, 2024 | $37.40 | $37.50 | $36.76 | $37.09 | -0.70% | 9,281,551 |
| Jan 8, 2024 | $37.01 | $37.47 | $36.98 | $37.35 | +0.65% | 9,449,711 |
| Jan 2, 2024 | $36.80 | $37.22 | $36.58 | $37.11 | +1.06% | 5,829,938 |
| Dec 26, 2023 | $36.61 | $36.77 | $36.37 | $36.72 | +0.55% | 3,692,000 |
| Dec 18, 2023 | $36.47 | $36.80 | $36.27 | $36.52 | +1.42% | 9,056,907 |
| Dec 11, 2023 | $36.00 | $36.39 | $35.51 | $36.01 | -0.19% | 14,870,362 |
| Dec 4, 2023 | $36.50 | $36.69 | $35.64 | $36.08 | -1.45% | 8,537,432 |
| Nov 27, 2023 | $36.02 | $36.64 | $35.98 | $36.61 | +1.89% | 9,139,181 |
| Nov 20, 2023 | $35.91 | $36.22 | $35.56 | $35.93 | 0.00% | 4,064,695 |
| Nov 13, 2023 | $35.37 | $36.00 | $35.10 | $35.93 | +2.19% | 8,073,335 |
| Nov 6, 2023 | $36.04 | $36.06 | $35.07 | $35.16 | -2.47% | 8,888,642 |
| Oct 30, 2023 | $35.85 | $36.43 | $35.06 | $36.05 | +1.01% | 14,179,306 |
| Oct 23, 2023 | $36.04 | $36.36 | $35.57 | $35.69 | -1.44% | 9,528,855 |
| Oct 16, 2023 | $36.22 | $36.80 | $36.05 | $36.21 | +0.25% | 6,017,718 |
| Oct 9, 2023 | $35.35 | $36.22 | $35.27 | $36.12 | +2.82% | 8,357,370 |
| Oct 2, 2023 | $35.69 | $35.69 | $34.52 | $35.13 | -1.24% | 11,023,270 |
| Sep 25, 2023 | $35.03 | $35.69 | $35.00 | $35.57 | +1.54% | 12,863,314 |
| Sep 18, 2023 | $35.01 | $35.43 | $34.70 | $35.03 | +0.20% | 18,907,348 |
| Sep 11, 2023 | $34.83 | $35.10 | $34.58 | $34.96 | +0.78% | 10,954,818 |
| Sep 5, 2023 | $35.05 | $35.10 | $34.47 | $34.69 | -0.89% | 6,332,144 |
| Aug 28, 2023 | $34.93 | $35.19 | $34.82 | $35.00 | +0.20% | 7,431,150 |
| Aug 21, 2023 | $34.99 | $35.09 | $34.59 | $34.93 | +0.03% | 7,341,744 |
| Aug 14, 2023 | $35.21 | $35.22 | $34.61 | $34.92 | -0.68% | 9,594,915 |
| Aug 7, 2023 | $34.90 | $35.18 | $34.58 | $35.16 | +1.12% | 9,342,441 |
| Jul 31, 2023 | $35.67 | $35.71 | $34.32 | $34.77 | -1.92% | 13,293,217 |
| Jul 24, 2023 | $35.00 | $35.85 | $34.92 | $35.45 | +1.52% | 8,440,508 |
| Jul 17, 2023 | $34.54 | $34.99 | $34.24 | $34.92 | +1.22% | 9,018,371 |
| Jul 10, 2023 | $34.62 | $34.98 | $34.37 | $34.50 | +0.06% | 10,256,504 |
| Jul 3, 2023 | $33.89 | $34.74 | $33.86 | $34.48 | +1.59% | 4,255,925 |
| Jun 26, 2023 | $33.33 | $34.12 | $33.33 | $33.94 | +2.14% | 5,621,965 |
| Jun 20, 2023 | $34.24 | $34.25 | $33.12 | $33.23 | -2.47% | 6,048,619 |
| Jun 12, 2023 | $33.49 | $34.33 | $33.33 | $34.07 | +1.67% | 11,769,658 |
| Jun 5, 2023 | $33.83 | $33.92 | $33.41 | $33.51 | -0.62% | 9,354,355 |
| May 30, 2023 | $33.80 | $33.80 | $33.17 | $33.72 | -0.44% | 8,593,710 |
| May 22, 2023 | $34.24 | $34.40 | $33.62 | $33.87 | -1.11% | 6,583,129 |
| May 15, 2023 | $34.25 | $34.35 | $33.57 | $34.25 | +0.79% | 8,081,557 |
| May 8, 2023 | $34.01 | $34.18 | $33.66 | $33.98 | -0.03% | 7,177,231 |
| May 1, 2023 | $35.00 | $35.20 | $33.72 | $33.99 | -2.86% | 13,746,757 |
| Apr 24, 2023 | $34.80 | $35.15 | $34.61 | $34.99 | +0.60% | 6,750,327 |
| Apr 17, 2023 | $34.92 | $35.11 | $34.49 | $34.78 | -0.37% | 7,749,838 |
| Apr 10, 2023 | $34.48 | $35.01 | $34.24 | $34.91 | +0.95% | 7,089,846 |
| Apr 3, 2023 | $34.85 | $34.86 | $34.10 | $34.58 | +0.38% | 5,911,377 |
| Mar 27, 2023 | $34.17 | $34.75 | $33.90 | $34.45 | +1.32% | 6,736,688 |
| Mar 20, 2023 | $33.60 | $34.32 | $33.07 | $34.00 | +1.22% | 8,903,923 |
| Mar 13, 2023 | $34.35 | $34.95 | $33.03 | $33.59 | -2.92% | 15,642,506 |
| Mar 6, 2023 | $34.88 | $35.20 | $34.38 | $34.60 | -0.89% | 6,377,075 |
| Feb 27, 2023 | $34.95 | $35.15 | $34.34 | $34.91 | +0.40% | 8,451,954 |
| Feb 21, 2023 | $34.90 | $35.01 | $34.44 | $34.77 | -0.40% | 4,759,958 |
| Feb 13, 2023 | $34.50 | $35.37 | $34.43 | $34.91 | +1.31% | 10,467,288 |
| Feb 6, 2023 | $34.00 | $34.72 | $33.69 | $34.46 | +1.09% | 10,079,336 |
| Jan 30, 2023 | $34.85 | $35.17 | $34.02 | $34.09 | -2.18% | 14,432,828 |
| Jan 23, 2023 | $34.55 | $35.21 | $34.30 | $34.85 | +1.10% | 8,233,357 |
| Jan 17, 2023 | $34.25 | $34.65 | $33.75 | $34.47 | +1.09% | 4,385,122 |
| Jan 9, 2023 | $34.00 | $34.37 | $33.42 | $34.10 | +1.52% | 6,725,659 |
| Jan 3, 2023 | $32.73 | $33.69 | $32.25 | $33.59 | +2.28% | 6,795,981 |
| Dec 27, 2022 | $32.67 | $33.07 | $31.88 | $32.84 | +0.37% | 4,761,225 |
| Dec 19, 2022 | $32.14 | $32.72 | $31.82 | $32.72 | +1.68% | 6,177,819 |
| Dec 12, 2022 | $31.62 | $32.93 | $31.44 | $32.18 | +2.58% | 11,160,910 |
| Dec 5, 2022 | $33.93 | $34.07 | $31.34 | $31.37 | -7.24% | 8,624,293 |
| Nov 28, 2022 | $33.29 | $34.19 | $33.18 | $33.82 | +0.56% | 6,370,869 |
| Nov 21, 2022 | $32.79 | $34.06 | $32.34 | $33.63 | +1.39% | 5,316,637 |
| Nov 14, 2022 | $33.16 | $33.91 | $32.00 | $33.17 | -2.24% | 7,109,488 |
| Nov 7, 2022 | $34.00 | $34.60 | $33.31 | $33.93 | -0.41% | 8,729,788 |
| Oct 31, 2022 | $33.22 | $35.11 | $33.22 | $34.07 | +1.64% | 11,810,821 |
| Oct 24, 2022 | $33.28 | $33.64 | $32.51 | $33.52 | +0.60% | 9,048,921 |
| Oct 17, 2022 | $31.73 | $33.32 | $31.40 | $33.32 | +6.39% | 10,582,384 |
| Oct 10, 2022 | $31.10 | $32.07 | $30.30 | $31.32 | +0.77% | 8,263,489 |
| Oct 3, 2022 | $30.66 | $31.85 | $30.34 | $31.08 | +3.57% | 8,583,826 |
| Sep 26, 2022 | $29.10 | $30.55 | $28.56 | $30.01 | +2.32% | 12,481,670 |
| Sep 19, 2022 | $31.87 | $32.93 | $28.90 | $29.33 | -9.73% | 8,482,547 |
| Sep 12, 2022 | $33.46 | $33.71 | $32.01 | $32.49 | -2.14% | 5,686,721 |
| Sep 6, 2022 | $32.70 | $33.35 | $31.83 | $33.20 | +2.03% | 4,883,956 |
| Aug 29, 2022 | $33.19 | $33.70 | $31.88 | $32.54 | -2.14% | 7,507,733 |
| Aug 22, 2022 | $32.40 | $33.75 | $32.31 | $33.25 | +1.87% | 6,104,630 |
| Aug 15, 2022 | $31.72 | $33.10 | $31.41 | $32.64 | +0.68% | 5,776,259 |
| Aug 8, 2022 | $30.15 | $32.63 | $30.15 | $32.42 | +7.53% | 7,169,928 |
| Aug 1, 2022 | $32.37 | $32.55 | $30.00 | $30.15 | -7.26% | 9,106,601 |
| Jul 25, 2022 | $30.60 | $33.06 | $30.37 | $32.51 | +7.44% | 7,101,147 |
| Jul 18, 2022 | $30.26 | $30.94 | $30.01 | $30.26 | +1.04% | 7,379,739 |
| Jul 11, 2022 | $29.50 | $29.97 | $28.11 | $29.95 | +0.88% | 6,921,045 |
| Jul 5, 2022 | $29.20 | $29.79 | $27.50 | $29.69 | +0.10% | 7,156,641 |
| Jun 27, 2022 | $29.09 | $30.17 | $28.43 | $29.66 | +2.77% | 10,019,292 |
| Jun 21, 2022 | $29.02 | $29.41 | $27.47 | $28.86 | +2.09% | 10,568,269 |
| Jun 13, 2022 | $32.75 | $32.78 | $27.85 | $28.27 | -15.94% | 17,491,803 |
| Jun 6, 2022 | $33.12 | $34.46 | $33.01 | $33.63 | +2.19% | 7,516,582 |
| May 31, 2022 | $32.57 | $33.40 | $32.43 | $32.91 | +1.17% | 6,278,754 |
| May 23, 2022 | $30.70 | $32.66 | $30.61 | $32.53 | +6.48% | 9,643,166 |
| May 16, 2022 | $30.90 | $31.61 | $29.91 | $30.55 | -1.04% | 11,850,211 |
| May 9, 2022 | $32.06 | $32.14 | $29.57 | $30.87 | -5.16% | 13,678,216 |
| May 2, 2022 | $32.51 | $34.13 | $31.81 | $32.55 | +0.59% | 12,921,887 |
| Apr 25, 2022 | $33.30 | $33.39 | $31.57 | $32.36 | -4.60% | 9,876,680 |
| Apr 18, 2022 | $34.60 | $35.49 | $33.74 | $33.92 | -1.48% | 7,745,259 |
| Apr 11, 2022 | $33.69 | $34.79 | $33.39 | $34.43 | +1.77% | 5,376,405 |
| Apr 4, 2022 | $33.50 | $34.19 | $32.78 | $33.83 | +1.23% | 7,592,104 |
| Mar 28, 2022 | $33.11 | $34.08 | $32.43 | $33.42 | +0.24% | 7,620,813 |
| Mar 21, 2022 | $31.95 | $33.46 | $31.94 | $33.34 | +5.24% | 8,321,050 |
| Mar 14, 2022 | $32.98 | $33.05 | $30.76 | $31.68 | -5.04% | 12,412,902 |
| Mar 7, 2022 | $32.85 | $34.59 | $32.46 | $33.36 | +2.68% | 19,636,296 |
| Feb 28, 2022 | $31.46 | $33.29 | $31.38 | $32.49 | +2.59% | 14,887,907 |
| Feb 22, 2022 | $32.21 | $32.35 | $30.29 | $31.67 | -1.65% | 11,739,345 |
| Feb 14, 2022 | $33.68 | $33.68 | $32.07 | $32.20 | -4.37% | 10,752,119 |
| Feb 7, 2022 | $33.20 | $33.71 | $32.46 | $33.67 | +1.05% | 12,543,855 |
| Jan 31, 2022 | $32.40 | $34.41 | $32.16 | $33.32 | +3.03% | 14,160,227 |
| Jan 24, 2022 | $30.60 | $32.55 | $30.01 | $32.34 | +3.69% | 11,473,983 |
| Jan 18, 2022 | $31.60 | $32.22 | $30.73 | $31.19 | -1.02% | 7,467,111 |
| Jan 10, 2022 | $31.18 | $31.95 | $30.26 | $31.51 | +1.25% | 11,055,532 |
| Jan 3, 2022 | $29.75 | $31.24 | $29.59 | $31.12 | +5.17% | 9,714,989 |
| Dec 27, 2021 | $28.90 | $29.67 | $28.74 | $29.59 | +2.53% | 5,855,138 |
| Dec 20, 2021 | $28.52 | $28.94 | $27.65 | $28.86 | +0.66% | 6,362,176 |
| Dec 13, 2021 | $29.07 | $29.07 | $27.81 | $28.67 | -1.10% | 11,371,863 |
| Dec 6, 2021 | $29.49 | $30.26 | $28.66 | $28.99 | -0.48% | 14,234,354 |
| Nov 29, 2021 | $30.82 | $30.83 | $28.72 | $29.13 | -4.24% | 10,096,102 |
| Nov 22, 2021 | $29.83 | $31.05 | $29.60 | $30.42 | +2.49% | 7,074,764 |
| Nov 15, 2021 | $30.85 | $31.17 | $29.60 | $29.68 | -3.85% | 9,712,213 |
| Nov 8, 2021 | $31.28 | $32.26 | $30.44 | $30.87 | -0.99% | 14,927,117 |
| Nov 1, 2021 | $30.30 | $31.93 | $30.25 | $31.18 | +3.52% | 13,270,092 |
| Oct 25, 2021 | $30.85 | $31.30 | $29.80 | $30.12 | -2.05% | 10,985,487 |
| Oct 18, 2021 | $31.22 | $31.53 | $30.49 | $30.75 | -1.19% | 8,765,080 |
| Oct 11, 2021 | $29.88 | $31.38 | $29.58 | $31.12 | +4.75% | 8,104,551 |
| Oct 4, 2021 | $29.17 | $30.02 | $28.67 | $29.71 | +2.66% | 8,201,752 |
| Sep 27, 2021 | $29.10 | $29.53 | $28.47 | $28.94 | +0.63% | 9,877,106 |
| Sep 20, 2021 | $28.04 | $28.95 | $27.43 | $28.76 | +0.42% | 10,676,719 |
| Sep 13, 2021 | $28.33 | $28.83 | $27.76 | $28.64 | +1.78% | 12,612,454 |
| Sep 7, 2021 | $29.12 | $29.49 | $28.10 | $28.14 | -4.02% | 5,476,710 |
| Aug 30, 2021 | $28.50 | $29.45 | $28.01 | $29.32 | +3.42% | 8,818,704 |
| Aug 23, 2021 | $28.08 | $28.48 | $27.60 | $28.35 | +2.24% | 7,575,073 |
| Aug 16, 2021 | $27.93 | $28.49 | $26.80 | $27.73 | -1.70% | 8,502,851 |
| Aug 9, 2021 | $27.23 | $28.88 | $26.96 | $28.21 | +2.58% | 8,380,504 |
| Aug 2, 2021 | $28.52 | $28.98 | $27.29 | $27.50 | -3.10% | 13,158,503 |
| Jul 26, 2021 | $27.89 | $28.89 | $27.65 | $28.38 | +1.50% | 7,367,822 |
| Jul 19, 2021 | $26.59 | $28.75 | $26.01 | $27.96 | +1.97% | 12,358,868 |
| Jul 12, 2021 | $29.75 | $29.87 | $27.22 | $27.42 | -8.17% | 10,323,482 |
| Jul 6, 2021 | $30.03 | $30.10 | $28.33 | $29.86 | -0.57% | 5,914,277 |
| Jun 28, 2021 | $29.39 | $30.09 | $28.41 | $30.03 | +2.18% | 8,157,594 |
| Jun 21, 2021 | $29.97 | $30.32 | $29.01 | $29.39 | -0.78% | 14,757,351 |
| Jun 14, 2021 | $30.82 | $31.40 | $29.53 | $29.62 | -3.46% | 12,115,237 |
| Jun 7, 2021 | $29.26 | $30.85 | $28.87 | $30.68 | +5.36% | 9,734,582 |
| Jun 1, 2021 | $28.99 | $29.66 | $28.95 | $29.12 | +1.71% | 8,449,102 |
| May 24, 2021 | $28.95 | $29.26 | $28.44 | $28.63 | -0.31% | 9,872,996 |
| May 17, 2021 | $28.75 | $29.87 | $28.34 | $28.72 | +0.10% | 10,126,761 |
| May 10, 2021 | $28.27 | $29.56 | $27.70 | $28.69 | +1.34% | 12,693,761 |
| May 3, 2021 | $27.42 | $28.88 | $26.92 | $28.31 | +4.89% | 14,003,129 |
| Apr 26, 2021 | $26.70 | $27.67 | $26.31 | $26.99 | +1.77% | 10,487,730 |
| Apr 19, 2021 | $26.71 | $26.88 | $25.85 | $26.52 | -0.34% | 11,605,474 |
| Apr 12, 2021 | $26.27 | $26.88 | $25.78 | $26.61 | +2.11% | 8,231,390 |
| Apr 5, 2021 | $26.15 | $26.73 | $25.64 | $26.06 | -0.23% | 7,975,260 |
| Mar 29, 2021 | $25.61 | $26.21 | $24.90 | $26.12 | +2.35% | 8,582,623 |
| Mar 22, 2021 | $26.15 | $26.17 | $24.27 | $25.52 | -2.00% | 14,085,422 |
| Mar 15, 2021 | $26.45 | $26.55 | $25.43 | $26.04 | -1.18% | 14,418,446 |
| Mar 8, 2021 | $25.92 | $26.73 | $25.36 | $26.35 | +2.21% | 12,756,187 |
| Mar 1, 2021 | $24.28 | $26.15 | $24.17 | $25.78 | +8.27% | 13,661,501 |
| Feb 22, 2021 | $24.57 | $25.19 | $23.24 | $23.81 | -2.82% | 15,197,844 |
| Feb 16, 2021 | $24.99 | $25.21 | $24.14 | $24.50 | -0.45% | 8,736,907 |
| Feb 8, 2021 | $23.70 | $24.64 | $23.32 | $24.61 | +4.46% | 12,542,802 |
| Feb 1, 2021 | $23.63 | $24.50 | $23.06 | $23.56 | +1.95% | 14,186,862 |
| Jan 25, 2021 | $22.90 | $23.95 | $21.66 | $23.11 | +0.48% | 13,658,943 |
| Jan 19, 2021 | $24.81 | $24.95 | $22.69 | $23.00 | -6.69% | 8,506,493 |
| Jan 11, 2021 | $23.49 | $25.29 | $23.35 | $24.65 | +4.89% | 11,793,505 |
| Jan 4, 2021 | $22.13 | $24.30 | $21.66 | $23.50 | +8.55% | 12,679,574 |
| Dec 28, 2020 | $21.76 | $22.07 | $21.03 | $21.65 | -0.41% | 8,802,190 |
| Dec 21, 2020 | $22.33 | $22.55 | $21.25 | $21.74 | -3.89% | 9,994,328 |
| Dec 14, 2020 | $23.84 | $23.94 | $22.51 | $22.62 | -4.15% | 10,382,499 |
| Dec 7, 2020 | $22.80 | $23.71 | $22.42 | $23.60 | +2.56% | 13,694,815 |
| Nov 30, 2020 | $21.65 | $23.44 | $20.91 | $23.01 | +6.23% | 14,063,641 |
| Nov 23, 2020 | $20.99 | $22.95 | $20.99 | $21.66 | +4.39% | 9,732,901 |
| Nov 16, 2020 | $20.45 | $21.49 | $19.93 | $20.75 | +4.27% | 15,072,914 |
| Nov 9, 2020 | $18.77 | $20.05 | $18.73 | $19.90 | +13.13% | 14,858,450 |
| Nov 2, 2020 | $17.62 | $19.37 | $17.32 | $17.59 | +2.21% | 15,057,172 |
| Oct 26, 2020 | $17.12 | $17.22 | $16.47 | $17.21 | -0.98% | 13,730,422 |
| Oct 19, 2020 | $16.97 | $17.80 | $16.55 | $17.38 | +2.42% | 10,181,729 |
| Oct 12, 2020 | $17.22 | $17.51 | $16.75 | $16.97 | -1.68% | 9,778,966 |
| Oct 5, 2020 | $15.85 | $17.68 | $15.48 | $17.26 | +10.93% | 10,593,830 |
| Sep 28, 2020 | $16.27 | $16.79 | $15.05 | $15.56 | -3.23% | 11,773,153 |
| Sep 21, 2020 | $17.63 | $17.69 | $15.17 | $16.08 | -10.32% | 17,663,526 |
| Sep 14, 2020 | $17.50 | $18.19 | $17.11 | $17.93 | +2.93% | 19,572,262 |
| Sep 8, 2020 | $17.57 | $17.94 | $17.20 | $17.42 | -2.68% | 10,626,479 |
| Aug 31, 2020 | $18.65 | $18.66 | $17.21 | $17.90 | -4.33% | 12,384,392 |
| Aug 24, 2020 | $18.87 | $19.09 | $17.58 | $18.71 | -0.21% | 12,312,182 |
| Aug 17, 2020 | $19.84 | $20.13 | $18.29 | $18.75 | -5.21% | 10,679,871 |
| Aug 10, 2020 | $18.40 | $20.15 | $18.34 | $19.78 | +7.50% | 11,267,685 |
| Aug 3, 2020 | $18.93 | $19.94 | $18.07 | $18.40 | +0.71% | 20,271,314 |
| Jul 27, 2020 | $18.51 | $18.81 | $17.80 | $18.27 | -1.51% | 11,942,129 |
| Jul 20, 2020 | $18.80 | $19.09 | $18.24 | $18.55 | -0.16% | 11,290,542 |
| Jul 13, 2020 | $17.60 | $19.12 | $16.92 | $18.58 | +6.29% | 15,388,413 |
| Jul 6, 2020 | $17.70 | $18.59 | $16.85 | $17.48 | -0.51% | 16,776,540 |
| Jun 29, 2020 | $17.13 | $17.80 | $16.59 | $17.57 | +1.50% | 10,387,641 |
| Jun 22, 2020 | $18.22 | $19.08 | $17.02 | $17.31 | -5.31% | 11,817,707 |
| Jun 15, 2020 | $17.25 | $19.96 | $17.08 | $18.28 | +2.07% | 25,422,894 |
| Jun 8, 2020 | $21.81 | $21.93 | $17.29 | $17.91 | -14.51% | 19,998,767 |
| Jun 1, 2020 | $19.00 | $21.66 | $18.53 | $20.95 | +10.32% | 11,320,169 |
| May 26, 2020 | $20.15 | $20.15 | $17.95 | $18.99 | -3.70% | 13,936,350 |
| May 18, 2020 | $18.90 | $20.42 | $18.75 | $19.72 | +8.65% | 17,185,704 |
| May 11, 2020 | $17.50 | $18.74 | $16.72 | $18.15 | +2.43% | 16,171,777 |
| May 4, 2020 | $17.20 | $18.73 | $16.53 | $17.72 | +1.66% | 18,054,993 |
| Apr 27, 2020 | $16.27 | $20.07 | $15.60 | $17.43 | +4.56% | 25,770,135 |
| Apr 20, 2020 | $13.09 | $17.52 | $13.04 | $16.67 | +18.65% | 33,289,818 |
| Apr 13, 2020 | $12.57 | $14.16 | $11.99 | $14.05 | +13.49% | 30,366,172 |
| Apr 6, 2020 | $11.85 | $13.32 | $11.72 | $12.38 | +5.18% | 26,510,656 |
| Mar 30, 2020 | $10.63 | $13.46 | $9.71 | $11.77 | +8.48% | 26,615,832 |
| Mar 23, 2020 | $11.36 | $12.55 | $10.04 | $10.85 | -7.50% | 29,705,797 |
| Mar 16, 2020 | $10.96 | $13.00 | $6.87 | $11.73 | -10.11% | 46,775,210 |
| Mar 9, 2020 | $13.81 | $17.16 | $11.71 | $13.05 | -28.65% | 51,564,153 |
| Mar 2, 2020 | $20.65 | $20.65 | $17.99 | $18.29 | -9.86% | 23,504,110 |
| Feb 24, 2020 | $22.40 | $22.80 | $17.68 | $20.29 | -12.73% | 29,069,000 |
| Feb 18, 2020 | $23.85 | $24.14 | $23.00 | $23.25 | -3.21% | 12,216,777 |
| Feb 10, 2020 | $23.07 | $24.22 | $22.24 | $24.02 | +4.43% | 23,096,683 |
| Feb 3, 2020 | $23.50 | $23.77 | $22.85 | $23.00 | -4.37% | 13,858,229 |
| Jan 27, 2020 | $24.24 | $24.76 | $23.03 | $24.05 | -2.12% | 24,210,095 |
| Jan 21, 2020 | $26.53 | $26.53 | $24.33 | $24.57 | -7.46% | 17,789,821 |
| Jan 13, 2020 | $27.08 | $27.20 | $26.41 | $26.55 | -1.48% | 15,429,312 |
| Jan 6, 2020 | $26.04 | $27.36 | $26.02 | $26.95 | +4.42% | 20,278,788 |
| Dec 30, 2019 | $25.77 | $26.16 | $25.10 | $25.81 | 0.00% | 12,002,418 |
| Dec 23, 2019 | $25.72 | $26.11 | $25.56 | $25.81 | -0.12% | 9,264,726 |
| Dec 16, 2019 | $24.84 | $26.13 | $24.83 | $25.84 | +4.45% | 21,049,729 |
| Dec 9, 2019 | $24.21 | $25.61 | $24.09 | $24.74 | +2.27% | 19,670,926 |
| Dec 2, 2019 | $23.75 | $24.23 | $22.93 | $24.19 | +2.28% | 21,838,486 |
| Nov 25, 2019 | $23.81 | $24.17 | $23.36 | $23.65 | -0.67% | 11,649,624 |
| Nov 18, 2019 | $23.72 | $24.10 | $22.60 | $23.81 | +0.68% | 15,708,837 |
| Nov 11, 2019 | $24.60 | $24.75 | $23.31 | $23.65 | -4.44% | 22,557,713 |
| Nov 4, 2019 | $26.03 | $26.78 | $24.33 | $24.75 | -4.44% | 16,313,709 |
| Oct 28, 2019 | $26.82 | $26.96 | $25.17 | $25.90 | -3.21% | 15,234,667 |
| Oct 21, 2019 | $26.85 | $27.40 | $26.66 | $26.76 | -0.15% | 7,898,950 |
| Oct 14, 2019 | $26.94 | $27.52 | $26.57 | $26.80 | -0.67% | 9,518,830 |
| Oct 7, 2019 | $27.79 | $27.82 | $26.60 | $26.98 | -2.74% | 10,173,785 |
| Sep 30, 2019 | $27.81 | $28.37 | $27.44 | $27.74 | 0.00% | 12,175,288 |
| Sep 23, 2019 | $30.00 | $30.53 | $27.42 | $27.74 | -7.72% | 17,498,530 |
| Sep 16, 2019 | $29.69 | $30.22 | $28.93 | $30.06 | +3.55% | 14,060,571 |
| Sep 9, 2019 | $28.52 | $29.25 | $28.46 | $29.03 | +2.25% | 10,604,025 |
| Sep 3, 2019 | $27.57 | $28.88 | $27.53 | $28.39 | +1.72% | 6,001,333 |
| Aug 26, 2019 | $27.50 | $28.38 | $27.02 | $27.91 | +2.12% | 11,116,910 |
| Aug 19, 2019 | $27.68 | $28.24 | $27.26 | $27.33 | +0.85% | 12,787,682 |
| Aug 12, 2019 | $27.49 | $27.49 | $25.85 | $27.10 | -0.95% | 13,099,908 |
| Aug 5, 2019 | $28.52 | $28.52 | $26.77 | $27.36 | -5.23% | 15,440,454 |
| Jul 29, 2019 | $30.35 | $30.41 | $28.22 | $28.87 | -4.40% | 34,069,109 |
| Jul 22, 2019 | $31.00 | $31.78 | $30.02 | $30.20 | -2.36% | 12,958,684 |
| Jul 15, 2019 | $32.48 | $32.50 | $30.65 | $30.93 | -4.60% | 11,501,398 |
| Jul 8, 2019 | $32.46 | $32.65 | $31.77 | $32.42 | -0.28% | 8,463,632 |
| Jul 1, 2019 | $32.50 | $32.60 | $31.68 | $32.51 | +0.99% | 5,085,562 |
| Jun 24, 2019 | $32.53 | $32.53 | $31.71 | $32.19 | -0.92% | 6,445,179 |
| Jun 17, 2019 | $31.24 | $32.53 | $31.12 | $32.49 | +3.97% | 11,667,920 |
| Jun 10, 2019 | $31.23 | $31.75 | $30.83 | $31.25 | +0.61% | 7,624,317 |
| Jun 3, 2019 | $30.75 | $31.35 | $30.63 | $31.06 | +1.57% | 6,935,906 |
| May 28, 2019 | $31.55 | $31.55 | $30.20 | $30.58 | -2.55% | 9,176,373 |
| May 20, 2019 | $31.40 | $32.17 | $30.64 | $31.38 | -0.06% | 10,835,143 |
| May 13, 2019 | $31.15 | $31.97 | $30.59 | $31.40 | +0.19% | 12,756,245 |
| May 6, 2019 | $32.01 | $32.94 | $30.25 | $31.34 | -2.61% | 17,836,404 |
| Apr 29, 2019 | $32.50 | $33.13 | $31.76 | $32.18 | -0.95% | 4,441,056 |
| Apr 22, 2019 | $31.99 | $32.69 | $31.91 | $32.49 | +2.33% | 5,258,222 |
| Apr 15, 2019 | $32.75 | $32.87 | $31.36 | $31.75 | -3.05% | 6,594,092 |
| Apr 8, 2019 | $32.89 | $33.16 | $32.35 | $32.75 | -0.43% | 8,829,520 |
| Apr 1, 2019 | $33.00 | $33.65 | $32.77 | $32.89 | 0.00% | 6,471,577 |
| Mar 25, 2019 | $33.67 | $33.72 | $32.79 | $32.89 | -2.52% | 6,132,929 |
| Mar 18, 2019 | $33.15 | $34.59 | $33.02 | $33.74 | +2.27% | 6,491,328 |
| Mar 11, 2019 | $33.41 | $34.05 | $32.94 | $32.99 | -0.84% | 8,040,079 |
| Mar 4, 2019 | $33.21 | $33.37 | $32.29 | $33.27 | +0.27% | 5,275,988 |
| Feb 25, 2019 | $33.68 | $34.22 | $32.85 | $33.18 | -1.43% | 9,762,682 |
| Feb 19, 2019 | $34.23 | $35.24 | $33.62 | $33.66 | -1.98% | 7,195,980 |
| Feb 11, 2019 | $32.76 | $34.55 | $32.29 | $34.34 | +4.85% | 10,031,691 |
| Feb 4, 2019 | $35.07 | $35.42 | $32.16 | $32.75 | -8.21% | 10,754,235 |
| Jan 28, 2019 | $33.81 | $35.85 | $33.70 | $35.68 | +4.88% | 9,370,466 |
| Jan 22, 2019 | $34.00 | $34.28 | $33.09 | $34.02 | -0.26% | 6,499,559 |
| Jan 14, 2019 | $33.05 | $34.13 | $32.74 | $34.11 | +2.86% | 7,556,881 |
| Jan 7, 2019 | $32.68 | $34.48 | $32.50 | $33.16 | +1.84% | 9,799,805 |
| Dec 31, 2018 | $30.30 | $32.87 | $29.70 | $32.56 | +7.85% | 7,579,438 |
| Dec 24, 2018 | $29.97 | $30.72 | $28.32 | $30.19 | -0.30% | 16,903,316 |
| Dec 17, 2018 | $33.46 | $33.53 | $29.92 | $30.28 | -10.15% | 16,951,170 |
| Dec 10, 2018 | $33.90 | $34.06 | $32.71 | $33.70 | -1.17% | 12,172,416 |
| Dec 3, 2018 | $33.71 | $35.14 | $33.27 | $34.10 | +2.93% | 8,759,392 |
| Nov 26, 2018 | $32.74 | $33.40 | $32.26 | $33.13 | +1.88% | 9,412,521 |
| Nov 19, 2018 | $33.86 | $34.12 | $31.82 | $32.52 | -3.76% | 5,446,758 |
| Nov 12, 2018 | $33.38 | $33.89 | $31.68 | $33.79 | +1.59% | 6,331,739 |
| Nov 5, 2018 | $33.30 | $34.83 | $32.92 | $33.26 | +0.79% | 8,484,944 |
| Oct 29, 2018 | $32.80 | $35.19 | $32.49 | $33.00 | +1.32% | 11,138,035 |
| Oct 22, 2018 | $34.61 | $34.74 | $32.30 | $32.57 | -5.68% | 6,672,722 |
| Oct 15, 2018 | $35.18 | $35.81 | $34.46 | $34.53 | -1.57% | 7,441,681 |
| Oct 8, 2018 | $35.58 | $35.90 | $34.15 | $35.08 | -1.41% | 5,480,183 |
| Oct 1, 2018 | $35.00 | $35.78 | $34.79 | $35.58 | +2.60% | 5,907,020 |
| Sep 24, 2018 | $35.24 | $35.37 | $34.04 | $34.68 | -1.17% | 6,729,540 |
| Sep 17, 2018 | $36.06 | $36.27 | $34.81 | $35.09 | -2.72% | 6,880,016 |
| Sep 10, 2018 | $35.66 | $37.24 | $35.62 | $36.07 | +1.63% | 6,816,836 |
| Sep 4, 2018 | $35.40 | $36.57 | $35.09 | $35.49 | +0.06% | 5,766,131 |
| Aug 27, 2018 | $36.17 | $36.50 | $35.14 | $35.47 | -2.42% | 7,014,199 |
| Aug 20, 2018 | $37.30 | $37.73 | $35.97 | $36.35 | -2.60% | 6,381,045 |
| Aug 13, 2018 | $38.05 | $38.24 | $36.50 | $37.32 | -2.07% | 6,624,074 |
| Aug 6, 2018 | $37.15 | $39.01 | $36.98 | $38.11 | +2.75% | 16,065,330 |
| Jul 30, 2018 | $36.06 | $37.44 | $35.96 | $37.09 | +3.60% | 7,314,762 |
| Jul 23, 2018 | $34.60 | $37.05 | $34.47 | $35.80 | +3.59% | 10,218,378 |
| Jul 16, 2018 | $33.97 | $35.70 | $33.50 | $34.56 | +1.98% | 8,959,818 |
| Jul 9, 2018 | $34.19 | $34.59 | $33.34 | $33.89 | -0.53% | 4,390,095 |
| Jul 2, 2018 | $34.15 | $34.47 | $33.60 | $34.07 | -0.21% | 3,516,348 |
| Jun 25, 2018 | $35.15 | $35.17 | $33.51 | $34.14 | -2.96% | 7,532,913 |
| Jun 18, 2018 | $34.37 | $35.75 | $34.23 | $35.18 | +2.09% | 4,738,187 |
| Jun 11, 2018 | $35.88 | $36.43 | $34.44 | $34.46 | -4.09% | 7,187,460 |
| Jun 4, 2018 | $36.23 | $36.92 | $35.81 | $35.93 | -0.44% | 5,145,787 |
| May 29, 2018 | $35.55 | $36.41 | $35.40 | $36.09 | +1.52% | 4,524,657 |
| May 21, 2018 | $36.25 | $37.48 | $34.73 | $35.55 | -1.52% | 9,611,904 |
| May 14, 2018 | $34.74 | $36.21 | $34.38 | $36.10 | +4.24% | 8,000,493 |
| May 7, 2018 | $35.16 | $35.67 | $33.63 | $34.63 | -1.03% | 6,575,250 |
| Apr 30, 2018 | $34.75 | $36.10 | $34.11 | $34.99 | +1.89% | 8,566,575 |
| Apr 23, 2018 | $34.12 | $35.17 | $33.50 | $34.34 | +1.42% | 8,857,169 |
| Apr 16, 2018 | $33.00 | $35.10 | $32.62 | $33.86 | +4.44% | 9,588,936 |
| Apr 9, 2018 | $32.30 | $33.34 | $31.92 | $32.42 | +0.34% | 8,321,701 |
| Apr 2, 2018 | $33.02 | $33.63 | $31.66 | $32.31 | -2.21% | 6,466,692 |
| Mar 26, 2018 | $33.42 | $33.91 | $32.10 | $33.04 | -0.27% | 6,569,999 |
| Mar 19, 2018 | $34.34 | $34.36 | $32.57 | $33.13 | -3.52% | 8,598,016 |
| Mar 12, 2018 | $35.10 | $35.69 | $31.60 | $34.34 | -2.05% | 17,356,833 |
| Mar 5, 2018 | $34.51 | $35.58 | $34.28 | $35.06 | +1.39% | 10,553,895 |
| Feb 26, 2018 | $35.19 | $35.54 | $34.12 | $34.58 | -0.89% | 7,459,657 |
| Feb 20, 2018 | $35.50 | $36.15 | $34.55 | $34.89 | -1.44% | 3,691,836 |
| Feb 12, 2018 | $35.20 | $36.95 | $35.18 | $35.40 | +1.58% | 6,506,302 |
| Feb 5, 2018 | $35.89 | $37.24 | $33.83 | $34.85 | -4.15% | 7,269,363 |
| Jan 29, 2018 | $38.59 | $38.75 | $36.34 | $36.36 | -6.00% | 17,607,994 |
| Jan 22, 2018 | $37.86 | $39.24 | $37.73 | $38.68 | +2.17% | 10,807,067 |
| Jan 16, 2018 | $38.88 | $39.38 | $37.23 | $37.86 | -2.37% | 9,895,131 |
| Jan 8, 2018 | $36.75 | $38.89 | $36.52 | $38.78 | +5.38% | 8,801,580 |
| Jan 2, 2018 | $35.60 | $37.49 | $35.46 | $36.80 | +3.75% | 5,825,715 |
| Dec 26, 2017 | $35.90 | $36.18 | $35.19 | $35.47 | -1.09% | 4,851,446 |
| Dec 18, 2017 | $35.71 | $37.07 | $35.60 | $35.86 | -0.69% | 14,030,263 |
| Dec 11, 2017 | $35.67 | $38.47 | $35.65 | $36.11 | +1.12% | 13,163,458 |
| Dec 4, 2017 | $36.21 | $36.54 | $35.25 | $35.71 | -1.16% | 7,309,497 |
| Nov 27, 2017 | $35.50 | $36.79 | $34.00 | $36.13 | +1.92% | 9,403,357 |
| Nov 20, 2017 | $34.38 | $35.71 | $34.18 | $35.45 | +2.84% | 4,485,931 |
| Nov 13, 2017 | $34.59 | $34.90 | $33.08 | $34.47 | -0.89% | 6,114,929 |
| Nov 6, 2017 | $33.81 | $35.30 | $33.81 | $34.78 | +1.93% | 4,658,796 |
| Oct 30, 2017 | $35.50 | $36.00 | $33.91 | $34.12 | -3.40% | 7,727,209 |
| Oct 23, 2017 | $34.16 | $35.59 | $32.00 | $35.32 | +3.58% | 11,190,810 |
| Oct 16, 2017 | $34.44 | $34.89 | $33.80 | $34.10 | -1.04% | 4,064,481 |
| Oct 9, 2017 | $35.52 | $35.56 | $33.91 | $34.46 | -2.82% | 4,325,786 |
| Oct 2, 2017 | $34.74 | $35.94 | $34.57 | $35.46 | +1.29% | 10,491,987 |
| Sep 25, 2017 | $34.47 | $35.84 | $34.39 | $35.01 | +2.40% | 9,284,695 |
| Sep 18, 2017 | $35.05 | $35.43 | $33.70 | $34.19 | -2.68% | 11,428,476 |
| Sep 11, 2017 | $34.14 | $35.24 | $34.14 | $35.13 | +3.17% | 7,487,150 |
| Sep 5, 2017 | $34.67 | $34.76 | $33.70 | $34.05 | -1.50% | 4,849,293 |
| Aug 28, 2017 | $33.90 | $34.77 | $33.11 | $34.57 | +2.19% | 4,988,030 |
| Aug 21, 2017 | $32.95 | $33.92 | $32.17 | $33.83 | +2.86% | 5,061,466 |
| Aug 14, 2017 | $33.58 | $34.08 | $32.42 | $32.89 | -1.38% | 6,701,679 |
| Aug 7, 2017 | $35.11 | $35.27 | $33.32 | $33.35 | -5.17% | 6,538,572 |
| Jul 31, 2017 | $36.04 | $36.74 | $34.91 | $35.17 | -2.22% | 4,885,516 |
| Jul 24, 2017 | $35.96 | $36.80 | $35.45 | $35.97 | +0.36% | 6,235,095 |
| Jul 17, 2017 | $35.53 | $36.68 | $35.41 | $35.84 | +0.39% | 10,035,879 |
| Jul 10, 2017 | $33.59 | $35.70 | $33.29 | $35.70 | +6.19% | 6,137,267 |
| Jul 3, 2017 | $33.50 | $34.59 | $32.77 | $33.62 | +0.66% | 8,628,958 |
| Jun 26, 2017 | $32.11 | $33.71 | $32.01 | $33.40 | +4.31% | 10,360,585 |
| Jun 19, 2017 | $33.24 | $33.40 | $30.88 | $32.02 | -3.29% | 6,570,768 |
| Jun 12, 2017 | $33.44 | $33.88 | $32.66 | $33.11 | -0.42% | 15,233,341 |
| Jun 5, 2017 | $32.90 | $33.60 | $32.61 | $33.25 | +0.67% | 9,198,010 |
| May 30, 2017 | $33.86 | $34.10 | $32.83 | $33.03 | -3.00% | 7,483,946 |
| May 22, 2017 | $35.64 | $35.70 | $33.94 | $34.05 | -3.68% | 6,408,155 |
| May 15, 2017 | $35.97 | $36.09 | $34.05 | $35.35 | +0.03% | 8,604,896 |
| May 8, 2017 | $34.36 | $35.65 | $34.20 | $35.34 | +3.09% | 6,949,888 |
| May 1, 2017 | $35.29 | $35.90 | $33.10 | $34.28 | -2.70% | 6,518,562 |
| Apr 24, 2017 | $35.85 | $37.25 | $35.07 | $35.23 | -0.76% | 10,099,144 |
| Apr 17, 2017 | $36.31 | $36.93 | $35.39 | $35.50 | -2.23% | 4,195,012 |
| Apr 10, 2017 | $37.74 | $37.84 | $36.15 | $36.31 | -3.41% | 2,211,215 |
| Apr 3, 2017 | $36.09 | $37.85 | $36.00 | $37.59 | +4.19% | 5,497,177 |
| Mar 27, 2017 | $34.94 | $36.12 | $34.88 | $36.08 | +1.89% | 3,473,209 |
| Mar 20, 2017 | $35.61 | $35.81 | $34.85 | $35.41 | -0.95% | 6,331,995 |
| Mar 13, 2017 | $36.07 | $36.84 | $35.75 | $35.75 | -1.11% | 5,233,311 |
| Mar 6, 2017 | $37.93 | $38.17 | $35.59 | $36.15 | -4.74% | 5,120,583 |
| Feb 27, 2017 | $37.18 | $38.42 | $36.96 | $37.95 | +2.04% | 5,421,764 |
| Feb 21, 2017 | $38.70 | $39.15 | $36.67 | $37.19 | -2.75% | 4,196,357 |
| Feb 13, 2017 | $38.81 | $39.43 | $37.32 | $38.24 | -0.93% | 4,445,145 |
| Feb 6, 2017 | $38.00 | $39.22 | $37.39 | $38.60 | +1.63% | 5,243,098 |
| Jan 30, 2017 | $38.31 | $38.41 | $37.06 | $37.98 | -1.02% | 6,461,091 |
| Jan 23, 2017 | $36.08 | $38.55 | $35.66 | $38.37 | +6.47% | 6,332,660 |
| Jan 17, 2017 | $36.02 | $36.37 | $35.66 | $36.04 | +0.84% | 5,255,325 |
| Jan 9, 2017 | $35.75 | $36.29 | $35.00 | $35.74 | -0.33% | 4,156,000 |
| Jan 3, 2017 | $34.81 | $36.27 | $34.13 | $35.86 | +3.58% | 11,175,704 |
| Dec 27, 2016 | $33.70 | $34.64 | $33.17 | $34.62 | +2.52% | 3,618,804 |
| Dec 19, 2016 | $32.38 | $33.99 | $31.82 | $33.77 | +3.97% | 6,019,697 |
| Dec 12, 2016 | $32.60 | $32.96 | $31.51 | $32.48 | +1.00% | 19,272,194 |
| Dec 5, 2016 | $32.23 | $32.60 | $31.06 | $32.16 | +0.50% | 9,220,037 |
| Nov 28, 2016 | $33.67 | $33.67 | $31.51 | $32.00 | -4.76% | 9,726,714 |
| Nov 21, 2016 | $33.82 | $34.63 | $32.93 | $33.60 | +1.94% | 4,749,594 |
| Nov 14, 2016 | $32.32 | $33.23 | $31.85 | $32.96 | – | 6,758,400 |
Seasonality
MPLX 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 | 6.7% | 0.2% | -3.8% | 5.7% | 1.5% | -0.5% | 3.1% | 0.5% | -2.1% | 2.8% | 6.6% | -1.1% |
| Months up | 9 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 4.7% | 7.5% | -3.2% | -1.4% | -1.0% | 3.1% | 3.8% | 3.1% | -4.8% | 6.8% | ||
| 2025 | 8.7% | 5.6% | -0.7% | -4.8% | 2.1% | 1.0% | 1.9% | -1.3% | -1.8% | 1.6% | 9.3% | -1.8% |
| 2024 | 5.0% | 1.9% | 8.1% | 0.6% | -0.6% | 4.7% | 0.5% | 2.2% | 3.7% | -0.1% | 18.7% | -7.4% |
| 2023 | 6.3% | 1.4% | -0.5% | 1.6% | -2.6% | 1.8% | 4.6% | 0.5% | 1.9% | 1.3% | 3.6% | 0.7% |
| 2022 | 10.9% | 2.0% | 1.2% | -2.5% | 4.0% | -11.5% | 11.5% | 2.6% | -8.0% | 11.8% | 3.7% | -3.4% |
| 2021 | 6.7% | 6.1% | 7.6% | 5.3% | 8.7% | 3.4% | -4.2% | 1.6% | 1.2% | 5.8% | 1.4% | 1.0% |
| 2020 | -5.5% | -13.1% | -42.7% | 55.8% | 9.3% | -9.0% | 5.7% | 3.7% | -13.8% | 9.3% | 27.0% | 2.9% |
| 2019 | 15.9% | -3.8% | -0.8% | -1.9% | -3.2% | 5.3% | -8.8% | -2.7% | 0.4% | -5.9% | -7.9% | 7.7% |
| 2018 | 4.9% | -5.7% | -4.3% | 6.9% | 3.5% | -4.9% | 6.7% | -1.0% | -2.2% | -3.1% | 0.4% | -8.5% |
| 2017 | 9.3% | -0.3% | -3.0% | -2.4% | -4.7% | 1.1% | 8.8% | -4.1% | 2.0% | 0.7% | 3.4% | -1.1% |