M&T Bank Corp (MTB.PH) stock
MTB.PHNYSEState Commercial BanksFiscal year ends December 31Also trades as MTB, MTB.PJ, MTB.PK, MTB.PL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 17/304% below fair value
$25.13+0.01 (+0.04%)
Close on Nov 3, 2026Market cap $32.07BP/E 11.7Yield 2.57%
Price history
M&T Bank share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$25.13
+0.04% on the day
52-week range
$24.50 – $25.37
-0.9% from the high
Change over 52 weeks
+0.7%
From $24.95 on Nov 3, 2025
Average volume
55,148
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $25.10 | $25.14 | $25.10 | $25.13 | +0.36% | 140,130 |
| Oct 26, 2026 | $25.09 | $25.23 | $25.04 | $25.04 | -0.12% | 644,280 |
| Oct 19, 2026 | $25.14 | $25.18 | $25.06 | $25.07 | -0.12% | 171,104 |
| Oct 12, 2026 | $25.10 | $25.18 | $25.02 | $25.10 | -0.04% | 163,308 |
| Oct 5, 2026 | $25.03 | $25.13 | $25.03 | $25.11 | +0.32% | 277,830 |
| Sep 28, 2026 | $24.98 | $25.07 | $24.96 | $25.03 | +0.20% | 288,785 |
| Sep 21, 2026 | $25.06 | $25.08 | $24.96 | $24.98 | -0.19% | 369,183 |
| Sep 14, 2026 | $24.99 | $25.04 | $24.99 | $25.03 | +0.19% | 125,725 |
| Sep 8, 2026 | $25.00 | $25.04 | $24.97 | $24.98 | -0.08% | 147,947 |
| Aug 31, 2026 | $25.30 | $25.32 | $24.92 | $25.00 | -1.11% | 189,057 |
| Aug 24, 2026 | $25.25 | $25.33 | $25.24 | $25.28 | +0.12% | 128,869 |
| Aug 17, 2026 | $25.23 | $25.26 | $25.16 | $25.25 | +0.20% | 202,223 |
| Aug 10, 2026 | $25.19 | $25.24 | $25.16 | $25.20 | +0.08% | 389,763 |
| Aug 3, 2026 | $25.14 | $25.22 | $25.13 | $25.18 | +0.20% | 480,283 |
| Jul 27, 2026 | $25.12 | $25.19 | $25.09 | $25.13 | +0.04% | 464,032 |
| Jul 20, 2026 | $25.11 | $25.20 | $25.10 | $25.12 | +0.08% | 209,882 |
| Jul 13, 2026 | $25.06 | $25.15 | $25.04 | $25.10 | +0.12% | 358,178 |
| Jul 6, 2026 | $25.02 | $25.15 | $25.02 | $25.07 | +0.26% | 68,294 |
| Jun 29, 2026 | $24.96 | $25.02 | $24.96 | $25.01 | +0.14% | 144,456 |
| Jun 22, 2026 | $24.98 | $25.04 | $24.91 | $24.97 | -0.08% | 126,935 |
| Jun 15, 2026 | $25.18 | $25.18 | $24.95 | $24.99 | -0.16% | 87,551 |
| Jun 8, 2026 | $25.00 | $25.12 | $24.65 | $25.03 | +0.20% | 97,956 |
| Jun 1, 2026 | $25.00 | $25.04 | $24.89 | $24.98 | -1.03% | 157,442 |
| May 26, 2026 | $25.27 | $25.37 | $25.20 | $25.24 | -0.20% | 82,891 |
| May 18, 2026 | $25.24 | $25.30 | $25.17 | $25.29 | +0.44% | 54,547 |
| May 11, 2026 | $25.16 | $25.21 | $25.12 | $25.18 | -0.16% | 48,283 |
| May 4, 2026 | $25.07 | $25.25 | $25.07 | $25.22 | +0.60% | 70,559 |
| Apr 27, 2026 | $25.10 | $25.12 | $25.03 | $25.07 | +0.10% | 50,541 |
| Apr 20, 2026 | $24.94 | $25.15 | $24.94 | $25.05 | +0.22% | 85,250 |
| Apr 13, 2026 | $24.80 | $25.04 | $24.80 | $24.99 | +0.36% | 74,285 |
| Apr 6, 2026 | $24.77 | $24.95 | $24.70 | $24.90 | +0.52% | 108,294 |
| Mar 30, 2026 | $24.75 | $24.98 | $24.62 | $24.77 | +0.08% | 140,251 |
| Mar 23, 2026 | $24.85 | $25.12 | $24.69 | $24.75 | -0.16% | 113,653 |
| Mar 16, 2026 | $25.11 | $25.12 | $24.69 | $24.79 | -0.92% | 108,191 |
| Mar 9, 2026 | $24.95 | $25.24 | $24.91 | $25.02 | +0.12% | 143,535 |
| Mar 2, 2026 | $24.96 | $25.09 | $24.78 | $24.99 | -0.99% | 321,280 |
| Feb 23, 2026 | $25.25 | $25.37 | $25.01 | $25.24 | -0.16% | 157,790 |
| Feb 17, 2026 | $25.10 | $25.31 | $25.10 | $25.28 | +0.56% | 82,878 |
| Feb 9, 2026 | $25.13 | $25.17 | $24.96 | $25.14 | +0.08% | 133,395 |
| Feb 2, 2026 | $25.10 | $25.14 | $25.01 | $25.12 | +0.24% | 101,498 |
| Jan 26, 2026 | $25.04 | $25.15 | $24.99 | $25.06 | +0.19% | 240,307 |
| Jan 20, 2026 | $24.90 | $25.05 | $24.82 | $25.01 | +0.13% | 210,760 |
| Jan 12, 2026 | $24.88 | $24.99 | $24.84 | $24.98 | +0.36% | 266,852 |
| Jan 5, 2026 | $24.70 | $24.89 | $24.70 | $24.89 | +0.93% | 444,754 |
| Dec 29, 2025 | $24.70 | $24.84 | $24.50 | $24.66 | -0.16% | 888,625 |
| Dec 22, 2025 | $24.78 | $24.94 | $24.60 | $24.70 | -0.48% | 199,369 |
| Dec 15, 2025 | $24.78 | $24.90 | $24.65 | $24.82 | +0.36% | 327,965 |
| Dec 8, 2025 | $24.73 | $24.89 | $24.61 | $24.73 | -0.16% | 239,723 |
| Dec 1, 2025 | $24.70 | $24.88 | $24.65 | $24.77 | -1.20% | 133,130 |
| Nov 24, 2025 | $24.90 | $25.09 | $24.89 | $25.07 | +0.50% | 38,924 |
| Nov 17, 2025 | $24.99 | $25.00 | $24.85 | $24.95 | -0.10% | 91,391 |
| Nov 10, 2025 | $25.00 | $25.06 | $24.86 | $24.97 | +0.12% | 63,019 |
| Nov 3, 2025 | $25.05 | $25.05 | $24.91 | $24.94 | -0.32% | 82,111 |
| Oct 27, 2025 | $24.99 | $25.14 | $24.86 | $25.02 | +0.40% | 126,783 |
| Oct 20, 2025 | $24.62 | $25.07 | $24.62 | $24.92 | +0.20% | 74,635 |
| Oct 13, 2025 | $24.84 | $24.94 | $24.75 | $24.87 | +0.44% | 85,322 |
| Oct 6, 2025 | $24.72 | $24.95 | $24.70 | $24.76 | -0.20% | 79,968 |
| Sep 29, 2025 | $24.87 | $25.03 | $24.64 | $24.81 | -0.28% | 97,320 |
| Sep 22, 2025 | $25.04 | $25.16 | $24.77 | $24.88 | -0.88% | 217,217 |
| Sep 15, 2025 | $24.98 | $25.10 | $24.83 | $25.10 | +0.76% | 78,031 |
| Sep 8, 2025 | $24.79 | $25.00 | $24.75 | $24.91 | +0.48% | 89,633 |
| Sep 2, 2025 | $24.47 | $24.79 | $24.45 | $24.79 | +0.16% | 57,977 |
| Aug 25, 2025 | $25.34 | $25.34 | $24.71 | $24.75 | -1.79% | 105,446 |
| Aug 18, 2025 | $25.03 | $25.31 | $24.87 | $25.20 | +0.96% | 41,447 |
| Aug 11, 2025 | $24.95 | $25.14 | $24.80 | $24.96 | -0.20% | 56,361 |
| Aug 4, 2025 | $24.90 | $25.23 | $24.76 | $25.01 | +0.28% | 65,904 |
| Jul 28, 2025 | $24.66 | $25.19 | $24.62 | $24.94 | +0.89% | 81,044 |
| Jul 21, 2025 | $24.71 | $24.92 | $23.90 | $24.72 | +0.20% | 87,741 |
| Jul 14, 2025 | $25.06 | $25.12 | $24.37 | $24.67 | -1.52% | 98,988 |
| Jul 7, 2025 | $25.15 | $25.35 | $25.00 | $25.05 | -0.36% | 69,911 |
| Jun 30, 2025 | $25.59 | $25.71 | $25.00 | $25.14 | -1.60% | 529,285 |
| Jun 23, 2025 | $24.91 | $25.64 | $24.75 | $25.55 | +2.98% | 201,141 |
| Jun 16, 2025 | $24.66 | $24.91 | $24.59 | $24.81 | +1.02% | 116,722 |
| Jun 9, 2025 | $24.63 | $24.89 | $24.47 | $24.56 | -0.28% | 69,537 |
| Jun 2, 2025 | $24.61 | $24.88 | $24.45 | $24.63 | -0.81% | 113,635 |
| May 27, 2025 | $24.75 | $24.94 | $24.68 | $24.83 | +0.75% | 84,600 |
| May 19, 2025 | $24.71 | $24.91 | $24.53 | $24.64 | -0.46% | 57,713 |
| May 12, 2025 | $24.67 | $24.94 | $24.25 | $24.76 | +0.40% | 66,261 |
| May 5, 2025 | $24.31 | $24.67 | $24.25 | $24.66 | +1.23% | 71,114 |
| Apr 28, 2025 | $24.13 | $24.55 | $24.13 | $24.36 | +0.87% | 67,663 |
| Apr 21, 2025 | $23.80 | $24.35 | $23.80 | $24.15 | +0.84% | 76,932 |
| Apr 14, 2025 | $23.65 | $24.14 | $23.65 | $23.95 | +1.33% | 77,283 |
| Apr 7, 2025 | $23.03 | $24.11 | $23.02 | $23.64 | -2.09% | 175,947 |
| Mar 31, 2025 | $24.04 | $24.46 | $23.80 | $24.14 | +0.12% | 675,892 |
| Mar 24, 2025 | $24.42 | $24.53 | $24.08 | $24.11 | -1.23% | 305,683 |
| Mar 17, 2025 | $24.69 | $24.73 | $24.34 | $24.41 | -0.41% | 127,970 |
| Mar 10, 2025 | $24.47 | $24.70 | $24.32 | $24.51 | +0.62% | 100,597 |
| Mar 3, 2025 | $25.01 | $25.03 | $24.30 | $24.36 | -3.91% | 134,044 |
| Feb 24, 2025 | $24.96 | $25.35 | $24.90 | $25.35 | +1.36% | 62,418 |
| Feb 18, 2025 | $24.84 | $25.20 | $24.81 | $25.01 | +0.37% | 41,896 |
| Feb 10, 2025 | $24.79 | $24.92 | $24.63 | $24.92 | +0.85% | 52,032 |
| Feb 3, 2025 | $24.75 | $24.92 | $24.55 | $24.71 | -0.16% | 64,714 |
| Jan 27, 2025 | $25.13 | $25.33 | $24.75 | $24.75 | -1.51% | 98,217 |
| Jan 21, 2025 | $24.80 | $25.23 | $24.66 | $25.13 | +1.91% | 88,966 |
| Jan 13, 2025 | $24.31 | $24.95 | $24.13 | $24.66 | +1.40% | 85,842 |
| Jan 6, 2025 | $24.89 | $24.89 | $23.90 | $24.32 | -2.37% | 119,544 |
| Dec 30, 2024 | $23.92 | $24.97 | $23.92 | $24.91 | +3.75% | 216,399 |
| Dec 23, 2024 | $24.53 | $24.68 | $23.88 | $24.01 | -1.68% | 88,408 |
| Dec 16, 2024 | $25.04 | $25.09 | $24.06 | $24.42 | -2.28% | 108,086 |
| Dec 9, 2024 | $25.19 | $25.62 | $24.80 | $24.99 | -1.26% | 81,833 |
| Dec 2, 2024 | $25.27 | $25.79 | $24.71 | $25.31 | -1.21% | 116,289 |
| Nov 25, 2024 | $25.00 | $25.72 | $24.76 | $25.62 | +3.14% | 69,234 |
| Nov 18, 2024 | $25.18 | $25.27 | $24.68 | $24.84 | -1.62% | 73,996 |
| Nov 11, 2024 | $25.75 | $26.08 | $25.08 | $25.25 | -1.94% | 58,817 |
| Nov 4, 2024 | $25.36 | $26.12 | $25.36 | $25.75 | +1.58% | 62,252 |
| Oct 28, 2024 | $25.20 | $25.49 | $24.91 | $25.35 | +1.24% | 63,388 |
| Oct 21, 2024 | $25.51 | $25.58 | $25.03 | $25.04 | -1.26% | 57,110 |
| Oct 14, 2024 | $25.32 | $26.02 | $25.22 | $25.36 | +0.04% | 59,607 |
| Oct 7, 2024 | $25.09 | $25.42 | $24.95 | $25.35 | +0.74% | 75,564 |
| Sep 30, 2024 | $25.36 | $25.45 | $24.89 | $25.16 | -0.50% | 186,142 |
| Sep 23, 2024 | $25.41 | $25.47 | $25.18 | $25.29 | -0.24% | 59,721 |
| Sep 16, 2024 | $25.50 | $25.53 | $25.26 | $25.35 | -0.55% | 59,858 |
| Sep 9, 2024 | $24.98 | $25.49 | $24.65 | $25.49 | +2.58% | 69,424 |
| Sep 3, 2024 | $25.07 | $25.19 | $24.61 | $24.85 | -1.86% | 44,059 |
| Aug 26, 2024 | $25.26 | $25.50 | $24.94 | $25.32 | +0.68% | 86,193 |
| Aug 19, 2024 | $24.46 | $25.29 | $24.46 | $25.15 | +2.61% | 99,410 |
| Aug 12, 2024 | $24.43 | $24.67 | $24.35 | $24.51 | 0.00% | 85,436 |
| Aug 5, 2024 | $24.00 | $24.77 | $23.82 | $24.51 | -0.37% | 73,309 |
| Jul 29, 2024 | $24.62 | $24.85 | $24.18 | $24.60 | -0.31% | 69,509 |
| Jul 22, 2024 | $24.85 | $24.99 | $24.50 | $24.68 | -0.69% | 58,252 |
| Jul 15, 2024 | $24.74 | $25.02 | $24.34 | $24.85 | +0.69% | 56,018 |
| Jul 8, 2024 | $24.57 | $24.84 | $24.05 | $24.68 | +0.47% | 78,020 |
| Jul 1, 2024 | $24.33 | $24.57 | $24.10 | $24.57 | +1.34% | 92,469 |
| Jun 24, 2024 | $24.24 | $24.39 | $24.15 | $24.24 | +0.37% | 101,777 |
| Jun 17, 2024 | $23.88 | $24.30 | $23.72 | $24.15 | +1.47% | 94,456 |
| Jun 10, 2024 | $23.67 | $23.90 | $23.52 | $23.80 | +0.59% | 78,817 |
| Jun 3, 2024 | $23.66 | $23.77 | $23.41 | $23.66 | -0.96% | 134,188 |
| May 28, 2024 | $23.95 | $24.12 | $23.51 | $23.89 | +0.34% | 113,646 |
| May 20, 2024 | $24.00 | $24.09 | $23.50 | $23.81 | -0.29% | 403,290 |
| May 13, 2024 | $24.04 | $24.16 | $23.79 | $23.88 | -0.67% | 76,924 |
| May 6, 2024 | $23.56 | $24.04 | $23.35 | $24.04 | +1.74% | 200,378 |
| Apr 29, 2024 | $23.00 | $23.72 | $22.83 | $23.63 | +3.19% | 192,446 |
| Apr 22, 2024 | $22.95 | $23.18 | $22.73 | $22.90 | -0.04% | 139,170 |
| Apr 15, 2024 | $22.67 | $23.03 | $22.39 | $22.91 | +1.46% | 180,816 |
| Apr 8, 2024 | $23.03 | $23.21 | $22.32 | $22.58 | -1.57% | 170,828 |
| Apr 1, 2024 | $23.07 | $23.28 | $22.56 | $22.94 | -0.30% | 246,558 |
| Mar 25, 2024 | $23.42 | $23.60 | $22.80 | $23.01 | -1.83% | 296,069 |
| Mar 18, 2024 | $23.50 | $23.89 | $23.28 | $23.44 | -0.09% | 358,947 |
| Mar 11, 2024 | $24.13 | $24.22 | $23.09 | $23.46 | -2.62% | 171,011 |
| Mar 4, 2024 | $24.18 | $24.24 | $23.69 | $24.09 | -0.37% | 79,303 |
| Feb 26, 2024 | $24.38 | $24.56 | $24.01 | $24.18 | -0.90% | 273,737 |
| Feb 20, 2024 | $24.42 | $24.57 | $24.28 | $24.40 | -0.12% | 171,932 |
| Feb 12, 2024 | $24.80 | $24.80 | $24.27 | $24.43 | -0.89% | 102,580 |
| Feb 5, 2024 | $24.31 | $24.93 | $24.13 | $24.65 | +0.78% | 122,906 |
| Jan 29, 2024 | $24.59 | $24.79 | $23.23 | $24.46 | -0.12% | 760,310 |
| Jan 22, 2024 | $24.68 | $24.85 | $24.18 | $24.49 | +0.57% | 77,443 |
| Jan 16, 2024 | $24.96 | $25.08 | $24.26 | $24.35 | -2.03% | 78,865 |
| Jan 8, 2024 | $24.73 | $25.07 | $24.56 | $24.86 | +0.79% | 68,107 |
| Jan 2, 2024 | $24.40 | $24.95 | $24.25 | $24.66 | +1.48% | 63,366 |
| Dec 26, 2023 | $24.86 | $24.99 | $24.30 | $24.30 | -1.98% | 77,335 |
| Dec 18, 2023 | $24.46 | $24.99 | $24.40 | $24.79 | +0.89% | 146,582 |
| Dec 11, 2023 | $24.61 | $24.75 | $23.36 | $24.57 | -0.41% | 248,097 |
| Dec 4, 2023 | $24.70 | $25.06 | $24.10 | $24.67 | -0.80% | 111,276 |
| Nov 27, 2023 | $24.18 | $25.01 | $23.83 | $24.87 | +3.54% | 202,607 |
| Nov 20, 2023 | $24.10 | $24.21 | $23.65 | $24.02 | -0.08% | 88,108 |
| Nov 13, 2023 | $22.69 | $24.18 | $22.50 | $24.04 | +6.29% | 145,776 |
| Nov 6, 2023 | $22.55 | $22.75 | $22.01 | $22.62 | +0.12% | 96,956 |
| Oct 30, 2023 | $20.85 | $22.65 | $20.46 | $22.59 | +9.03% | 143,971 |
| Oct 23, 2023 | $21.09 | $21.98 | $20.63 | $20.72 | -2.13% | 98,248 |
| Oct 16, 2023 | $21.16 | $21.60 | $20.22 | $21.17 | +1.10% | 118,522 |
| Oct 9, 2023 | $21.83 | $22.22 | $20.78 | $20.94 | -3.86% | 120,476 |
| Oct 2, 2023 | $22.78 | $23.21 | $21.50 | $21.78 | -4.35% | 192,805 |
| Sep 25, 2023 | $22.88 | $23.33 | $22.55 | $22.77 | -1.09% | 269,958 |
| Sep 18, 2023 | $22.65 | $23.31 | $22.42 | $23.02 | +0.96% | 126,415 |
| Sep 11, 2023 | $22.43 | $22.86 | $22.07 | $22.80 | +1.69% | 91,818 |
| Sep 5, 2023 | $22.24 | $22.55 | $22.02 | $22.42 | +1.63% | 61,630 |
| Aug 28, 2023 | $22.62 | $23.18 | $22.02 | $22.06 | -2.39% | 139,916 |
| Aug 21, 2023 | $22.95 | $23.40 | $22.33 | $22.60 | -0.92% | 100,896 |
| Aug 14, 2023 | $23.52 | $23.82 | $22.81 | $22.81 | -3.02% | 79,402 |
| Aug 7, 2023 | $23.75 | $23.89 | $23.26 | $23.52 | +0.04% | 71,836 |
| Jul 31, 2023 | $23.30 | $24.01 | $23.21 | $23.51 | +1.03% | 67,918 |
| Jul 24, 2023 | $24.38 | $24.38 | $23.15 | $23.27 | -4.04% | 103,791 |
| Jul 17, 2023 | $24.25 | $24.71 | $24.00 | $24.25 | +1.00% | 74,039 |
| Jul 10, 2023 | $22.77 | $24.49 | $22.77 | $24.01 | +5.40% | 105,829 |
| Jul 3, 2023 | $23.36 | $24.00 | $22.62 | $22.78 | -2.52% | 66,561 |
| Jun 26, 2023 | $23.50 | $24.20 | $23.01 | $23.37 | +0.73% | 125,629 |
| Jun 20, 2023 | $23.39 | $23.41 | $22.67 | $23.20 | +0.09% | 52,655 |
| Jun 12, 2023 | $23.69 | $23.90 | $23.05 | $23.18 | -1.32% | 84,553 |
| Jun 5, 2023 | $23.91 | $24.28 | $23.21 | $23.49 | -1.88% | 78,178 |
| May 30, 2023 | $22.85 | $24.34 | $22.17 | $23.94 | +6.88% | 143,725 |
| May 22, 2023 | $22.91 | $23.39 | $22.12 | $22.40 | -2.23% | 73,737 |
| May 15, 2023 | $21.74 | $22.99 | $21.00 | $22.91 | +7.56% | 92,062 |
| May 8, 2023 | $22.53 | $22.85 | $21.01 | $21.30 | -4.57% | 126,456 |
| May 1, 2023 | $22.91 | $23.37 | $20.69 | $22.32 | -3.13% | 199,802 |
| Apr 24, 2023 | $24.32 | $24.74 | $23.02 | $23.04 | -4.95% | 190,644 |
| Apr 17, 2023 | $21.77 | $24.33 | $21.77 | $24.24 | +11.35% | 269,539 |
| Apr 10, 2023 | $22.79 | $22.98 | $21.64 | $21.77 | -4.27% | 166,977 |
| Apr 3, 2023 | $24.46 | $24.60 | $22.51 | $22.74 | -7.03% | 146,319 |
| Mar 27, 2023 | $22.41 | $24.60 | $22.17 | $24.46 | +10.28% | 190,612 |
| Mar 20, 2023 | $22.01 | $22.80 | $21.50 | $22.18 | +0.82% | 156,269 |
| Mar 13, 2023 | $24.14 | $24.19 | $21.05 | $22.00 | -10.18% | 292,618 |
| Mar 6, 2023 | $25.11 | $25.22 | $23.43 | $24.49 | -1.86% | 87,292 |
| Feb 27, 2023 | $25.33 | $25.47 | $24.53 | $24.96 | -0.72% | 92,567 |
| Feb 21, 2023 | $25.32 | $25.38 | $24.75 | $25.14 | -1.02% | 51,528 |
| Feb 13, 2023 | $25.72 | $25.83 | $25.23 | $25.40 | -0.86% | 65,266 |
| Feb 6, 2023 | $25.67 | $26.19 | $25.38 | $25.62 | -1.04% | 80,026 |
| Jan 30, 2023 | $25.38 | $26.35 | $25.38 | $25.89 | +1.49% | 114,396 |
| Jan 23, 2023 | $25.87 | $26.40 | $25.51 | $25.51 | -1.66% | 127,630 |
| Jan 17, 2023 | $25.01 | $26.21 | $24.81 | $25.94 | +2.98% | 130,922 |
| Jan 9, 2023 | $24.59 | $25.32 | $24.04 | $25.19 | +2.40% | 139,665 |
| Jan 3, 2023 | $23.48 | $25.16 | $23.45 | $24.60 | +5.13% | 108,716 |
| Dec 27, 2022 | $24.36 | $24.36 | $23.38 | $23.40 | -3.94% | 125,813 |
| Dec 19, 2022 | $23.70 | $24.96 | $23.55 | $24.36 | +1.97% | 287,386 |
| Dec 12, 2022 | $23.27 | $24.24 | $22.82 | $23.89 | +3.51% | 200,221 |
| Dec 5, 2022 | $23.40 | $23.73 | $22.94 | $23.08 | -1.66% | 182,571 |
| Nov 28, 2022 | $23.28 | $23.48 | $22.47 | $23.47 | +1.21% | 155,797 |
| Nov 21, 2022 | $23.20 | $23.39 | $22.72 | $23.19 | +0.69% | 85,929 |
| Nov 14, 2022 | $23.15 | $23.63 | $22.68 | $23.03 | -0.26% | 181,675 |
| Nov 7, 2022 | $22.08 | $23.39 | $21.90 | $23.09 | +4.91% | 235,739 |
| Oct 31, 2022 | $22.58 | $22.90 | $21.70 | $22.01 | -2.61% | 189,449 |
| Oct 24, 2022 | $22.72 | $23.18 | $22.40 | $22.60 | 0.00% | 111,898 |
| Oct 17, 2022 | $23.21 | $23.26 | $22.36 | $22.60 | -0.44% | 142,937 |
| Oct 10, 2022 | $23.71 | $23.71 | $22.21 | $22.70 | -3.45% | 87,775 |
| Oct 3, 2022 | $24.30 | $24.67 | $23.51 | $23.51 | -3.84% | 78,670 |
| Sep 26, 2022 | $23.64 | $24.45 | $23.41 | $24.45 | +2.82% | 139,431 |
| Sep 19, 2022 | $24.53 | $24.81 | $23.62 | $23.78 | -3.02% | 80,171 |
| Sep 12, 2022 | $25.30 | $25.74 | $24.52 | $24.52 | -3.43% | 79,436 |
| Sep 6, 2022 | $26.06 | $26.50 | $25.22 | $25.39 | -2.72% | 74,455 |
| Aug 29, 2022 | $26.12 | $26.90 | $25.05 | $26.10 | -0.57% | 157,733 |
| Aug 22, 2022 | $26.76 | $26.88 | $25.29 | $26.25 | -2.16% | 284,816 |
| Aug 15, 2022 | $26.48 | $26.99 | $26.08 | $26.83 | +1.25% | 287,125 |
| Aug 8, 2022 | $26.25 | $27.00 | $25.60 | $26.50 | +1.38% | 78,971 |
| Aug 1, 2022 | $25.95 | $26.98 | $25.62 | $26.14 | -0.23% | 106,853 |
| Jul 25, 2022 | $25.74 | $26.41 | $25.39 | $26.20 | +1.99% | 72,983 |
| Jul 18, 2022 | $26.08 | $26.54 | $25.25 | $25.69 | -0.04% | 84,716 |
| Jul 11, 2022 | $26.20 | $26.54 | $24.93 | $25.70 | -1.38% | 64,095 |
| Jul 5, 2022 | $26.48 | $27.25 | $26.06 | $26.06 | -0.95% | 105,746 |
| Jun 27, 2022 | $24.59 | $26.63 | $24.26 | $26.31 | +8.14% | 384,228 |
| Jun 21, 2022 | $24.35 | $24.61 | $24.00 | $24.33 | +1.00% | 59,053 |
| Jun 13, 2022 | $24.13 | $24.60 | $23.26 | $24.09 | -0.99% | 141,348 |
| Jun 6, 2022 | $25.34 | $25.55 | $24.26 | $24.33 | -3.83% | 105,576 |
| May 31, 2022 | $24.79 | $25.41 | $24.56 | $25.30 | -1.25% | 149,457 |
| May 23, 2022 | $24.26 | $25.62 | $24.05 | $25.62 | +5.43% | 100,306 |
| May 16, 2022 | $24.67 | $25.22 | $24.14 | $24.30 | -1.82% | 255,509 |
| May 9, 2022 | $25.14 | $25.33 | $24.54 | $24.75 | -1.71% | 153,965 |
| May 2, 2022 | $24.25 | $25.44 | $24.15 | $25.18 | +4.48% | 237,314 |
| Apr 25, 2022 | $27.58 | $27.99 | $23.87 | $24.10 | -12.93% | 499,933 |
| Apr 18, 2022 | $25.61 | $28.47 | $25.50 | $27.68 | +7.58% | 305,623 |
| Apr 11, 2022 | $25.34 | $25.95 | $25.15 | $25.73 | +1.54% | 150,844 |
| Apr 4, 2022 | $27.49 | $27.49 | $25.26 | $25.34 | -2.80% | 200,223 |
| Mar 28, 2022 | $25.56 | $26.42 | $25.41 | $26.07 | +2.56% | 64,780 |
| Mar 21, 2022 | $25.93 | $26.15 | $25.22 | $25.42 | -1.89% | 69,411 |
| Mar 14, 2022 | $25.69 | $25.97 | $24.82 | $25.91 | +0.74% | 120,724 |
| Mar 7, 2022 | $25.70 | $26.09 | $25.35 | $25.72 | -0.58% | 83,613 |
| Feb 28, 2022 | $25.59 | $26.30 | $25.03 | $25.87 | +0.36% | 125,403 |
| Feb 22, 2022 | $25.57 | $26.03 | $25.01 | $25.78 | -0.05% | 67,964 |
| Feb 14, 2022 | $26.01 | $26.66 | $25.35 | $25.79 | -1.77% | 93,728 |
| Feb 7, 2022 | $26.97 | $27.61 | $25.89 | $26.26 | -2.33% | 87,822 |
| Jan 31, 2022 | $26.50 | $27.75 | $26.50 | $26.88 | +1.05% | 296,299 |
| Jan 24, 2022 | $27.98 | $28.19 | $26.32 | $26.60 | -4.59% | 78,301 |
| Jan 18, 2022 | $27.63 | $28.23 | $27.53 | $27.88 | -0.38% | 93,314 |
| Jan 10, 2022 | $27.56 | $28.08 | $27.34 | $27.99 | +1.19% | 77,844 |
| Jan 3, 2022 | $27.85 | $27.94 | $27.12 | $27.66 | -0.70% | 78,467 |
| Dec 27, 2021 | $27.61 | $27.95 | $27.46 | $27.85 | +1.17% | 86,967 |
| Dec 20, 2021 | $27.18 | $27.69 | $27.16 | $27.53 | +1.06% | 63,114 |
| Dec 13, 2021 | $27.42 | $27.60 | $27.02 | $27.24 | -0.22% | 94,016 |
| Dec 6, 2021 | $27.56 | $27.87 | $27.27 | $27.30 | -1.34% | 68,658 |
| Nov 29, 2021 | $27.84 | $28.33 | $27.42 | $27.67 | -0.89% | 87,347 |
| Nov 22, 2021 | $28.14 | $28.20 | $27.56 | $27.92 | -0.79% | 45,265 |
| Nov 15, 2021 | $28.02 | $28.14 | $27.64 | $28.14 | +0.79% | 57,844 |
| Nov 8, 2021 | $28.55 | $28.74 | $27.89 | $27.92 | -2.10% | 46,887 |
| Nov 1, 2021 | $28.29 | $28.73 | $28.29 | $28.52 | +0.96% | 63,481 |
| Oct 25, 2021 | $28.26 | $28.62 | $28.23 | $28.25 | 0.00% | 52,559 |
| Oct 18, 2021 | $28.40 | $28.62 | $28.06 | $28.25 | -0.15% | 67,360 |
| Oct 11, 2021 | $28.09 | $28.58 | $27.80 | $28.29 | +0.72% | 71,943 |
| Oct 4, 2021 | $28.40 | $28.59 | $27.71 | $28.09 | -1.20% | 63,503 |
| Sep 27, 2021 | $28.72 | $28.89 | $28.07 | $28.43 | -0.66% | 89,960 |
| Sep 20, 2021 | $28.96 | $29.05 | $28.50 | $28.62 | -1.21% | 99,668 |
| Sep 13, 2021 | $28.97 | $29.05 | $28.70 | $28.97 | +0.10% | 65,787 |
| Sep 7, 2021 | $29.02 | $29.05 | $28.63 | $28.94 | -0.34% | 46,876 |
| Aug 30, 2021 | $29.06 | $29.31 | $28.70 | $29.04 | -0.21% | 69,865 |
| Aug 23, 2021 | $29.13 | $29.29 | $28.75 | $29.10 | +0.34% | 69,026 |
| Aug 16, 2021 | $29.17 | $29.28 | $28.71 | $29.00 | 0.00% | 70,344 |
| Aug 9, 2021 | $29.06 | $29.29 | $28.66 | $29.00 | +0.07% | 41,083 |
| Aug 2, 2021 | $28.96 | $29.29 | $28.86 | $28.98 | 0.00% | 71,662 |
| Jul 26, 2021 | $29.26 | $29.36 | $28.59 | $28.98 | -1.11% | 92,502 |
| Jul 19, 2021 | $29.36 | $29.82 | $29.00 | $29.31 | -0.19% | 52,942 |
| Jul 12, 2021 | $29.66 | $29.83 | $29.26 | $29.36 | -0.47% | 47,980 |
| Jul 6, 2021 | $28.67 | $29.85 | $28.66 | $29.50 | +2.68% | 89,892 |
| Jun 28, 2021 | $28.65 | $28.80 | $28.42 | $28.73 | +0.28% | 82,049 |
| Jun 21, 2021 | $28.49 | $28.80 | $28.32 | $28.65 | +0.67% | 70,872 |
| Jun 14, 2021 | $28.45 | $28.89 | $28.27 | $28.46 | +0.30% | 60,564 |
| Jun 7, 2021 | $28.40 | $28.60 | $28.30 | $28.38 | -0.05% | 58,762 |
| Jun 1, 2021 | $28.12 | $28.71 | $28.12 | $28.39 | +0.50% | 49,065 |
| May 24, 2021 | $28.36 | $28.46 | $27.95 | $28.25 | +0.36% | 64,546 |
| May 17, 2021 | $27.92 | $28.45 | $27.67 | $28.15 | +0.81% | 57,082 |
| May 10, 2021 | $27.86 | $27.93 | $27.34 | $27.93 | +0.09% | 58,576 |
| May 3, 2021 | $27.56 | $28.02 | $27.56 | $27.90 | +1.45% | 108,338 |
| Apr 26, 2021 | $27.81 | $27.97 | $27.50 | $27.50 | -1.26% | 98,794 |
| Apr 19, 2021 | $27.79 | $28.00 | $27.61 | $27.85 | +0.04% | 75,229 |
| Apr 12, 2021 | $27.85 | $28.19 | $27.64 | $27.84 | +0.07% | 76,824 |
| Apr 5, 2021 | $27.62 | $28.19 | $27.62 | $27.82 | +0.76% | 159,872 |
| Mar 29, 2021 | $27.65 | $28.00 | $27.39 | $27.61 | -0.29% | 56,870 |
| Mar 22, 2021 | $27.93 | $28.59 | $27.56 | $27.69 | -0.54% | 77,525 |
| Mar 15, 2021 | $28.46 | $28.50 | $27.52 | $27.84 | -1.03% | 56,341 |
| Mar 8, 2021 | $28.05 | $28.33 | $27.22 | $28.13 | +0.07% | 67,588 |
| Mar 1, 2021 | $27.30 | $28.11 | $26.74 | $28.11 | +3.69% | 59,260 |
| Feb 22, 2021 | $27.66 | $28.04 | $26.37 | $27.11 | -1.31% | 91,627 |
| Feb 16, 2021 | $28.22 | $28.89 | $27.46 | $27.47 | -1.75% | 53,968 |
| Feb 8, 2021 | $28.59 | $28.90 | $27.56 | $27.96 | -1.31% | 67,394 |
| Feb 1, 2021 | $28.57 | $28.84 | $28.00 | $28.33 | -0.42% | 59,968 |
| Jan 25, 2021 | $28.44 | $28.90 | $27.64 | $28.45 | +0.60% | 93,950 |
| Jan 19, 2021 | $27.37 | $28.45 | $27.28 | $28.28 | +3.02% | 47,946 |
| Jan 11, 2021 | $27.87 | $28.09 | $26.31 | $27.45 | -1.75% | 65,034 |
| Jan 4, 2021 | $28.06 | $28.37 | $27.36 | $27.94 | -0.21% | 71,352 |
| Dec 28, 2020 | $28.45 | $28.45 | $27.82 | $28.00 | -1.20% | 46,189 |
| Dec 21, 2020 | $28.90 | $29.26 | $27.25 | $28.34 | -2.58% | 80,912 |
| Dec 14, 2020 | $28.67 | $31.90 | $28.13 | $29.09 | +2.07% | 85,399 |
| Dec 7, 2020 | $28.50 | $28.98 | $28.14 | $28.50 | +0.07% | 73,959 |
| Nov 30, 2020 | $27.99 | $31.01 | $27.52 | $28.48 | +1.35% | 106,760 |
| Nov 23, 2020 | $27.98 | $28.13 | $27.62 | $28.10 | +1.57% | 46,359 |
| Nov 16, 2020 | $27.94 | $28.13 | $27.41 | $27.67 | -0.23% | 103,091 |
| Nov 9, 2020 | $26.95 | $28.13 | $26.83 | $27.73 | +3.59% | 54,338 |
| Nov 2, 2020 | $27.22 | $27.52 | $26.11 | $26.77 | -1.33% | 61,420 |
| Oct 26, 2020 | $27.53 | $27.71 | $26.30 | $27.13 | -1.35% | 74,120 |
| Oct 19, 2020 | $27.07 | $27.97 | $26.50 | $27.50 | +1.44% | 57,658 |
| Oct 12, 2020 | $27.35 | $27.86 | $26.10 | $27.11 | -0.88% | 84,479 |
| Oct 5, 2020 | $27.25 | $27.84 | $26.80 | $27.35 | +0.74% | 73,347 |
| Sep 28, 2020 | $26.57 | $28.23 | $26.27 | $27.15 | +2.57% | 126,997 |
| Sep 21, 2020 | $27.16 | $28.30 | $25.62 | $26.47 | -2.86% | 112,823 |
| Sep 14, 2020 | $28.31 | $28.71 | $26.62 | $27.25 | -4.22% | 58,298 |
| Sep 8, 2020 | $26.38 | $29.00 | $26.37 | $28.45 | +7.08% | 88,540 |
| Aug 31, 2020 | $27.15 | $27.15 | $26.01 | $26.57 | -2.60% | 121,508 |
| Aug 24, 2020 | $27.01 | $27.60 | $26.50 | $27.28 | +1.22% | 96,346 |
| Aug 17, 2020 | $27.15 | $28.83 | $26.34 | $26.95 | -0.74% | 76,141 |
| Aug 10, 2020 | $26.01 | $27.15 | $25.81 | $27.15 | +5.62% | 63,833 |
| Aug 3, 2020 | $26.12 | $27.12 | $25.61 | $25.71 | -3.44% | 71,189 |
| Jul 27, 2020 | $25.14 | $26.69 | $25.00 | $26.62 | +6.14% | 111,196 |
| Jul 20, 2020 | $24.95 | $25.47 | $24.84 | $25.08 | +0.52% | 71,298 |
| Jul 13, 2020 | $24.86 | $24.95 | $23.52 | $24.95 | +0.85% | 146,042 |
| Jul 6, 2020 | $24.32 | $24.79 | $24.04 | $24.74 | +2.44% | 103,734 |
| Jun 29, 2020 | $24.45 | $24.45 | $23.57 | $24.15 | -1.19% | 91,870 |
| Jun 22, 2020 | $24.21 | $24.45 | $23.53 | $24.44 | +1.41% | 117,687 |
| Jun 15, 2020 | $23.26 | $24.38 | $23.04 | $24.10 | +2.73% | 215,645 |
| Jun 8, 2020 | $25.34 | $25.52 | $23.28 | $23.46 | -8.07% | 206,593 |
| Jun 1, 2020 | $25.88 | $26.50 | $25.29 | $25.52 | -1.54% | 127,494 |
| May 26, 2020 | $26.16 | $26.61 | $25.60 | $25.92 | -1.33% | 85,003 |
| May 18, 2020 | $25.86 | $27.10 | $25.25 | $26.27 | +1.82% | 83,516 |
| May 11, 2020 | $25.59 | $26.91 | $24.97 | $25.80 | +0.19% | 112,196 |
| May 4, 2020 | $25.09 | $25.99 | $24.33 | $25.75 | +2.63% | 68,660 |
| Apr 27, 2020 | $25.60 | $27.83 | $24.39 | $25.09 | -0.52% | 196,419 |
| Apr 20, 2020 | $24.67 | $25.47 | $23.37 | $25.22 | +1.08% | 117,286 |
| Apr 13, 2020 | $23.44 | $24.99 | $22.43 | $24.95 | +6.44% | 153,043 |
| Apr 6, 2020 | $20.00 | $24.42 | $20.00 | $23.44 | +17.79% | 124,722 |
| Mar 30, 2020 | $22.44 | $24.00 | $18.75 | $19.90 | -13.89% | 139,568 |
| Mar 23, 2020 | $18.32 | $25.27 | $16.00 | $23.11 | +19.43% | 235,735 |
| Mar 16, 2020 | $15.51 | $23.70 | $14.00 | $19.35 | -16.27% | 327,660 |
| Mar 9, 2020 | $25.90 | $26.68 | $20.76 | $23.11 | -12.73% | 222,457 |
| Mar 2, 2020 | $26.42 | $28.42 | $25.61 | $26.48 | -0.41% | 100,912 |
| Feb 24, 2020 | $28.79 | $29.13 | $26.30 | $26.59 | -7.71% | 114,574 |
| Feb 18, 2020 | $28.99 | $29.14 | $28.71 | $28.81 | -0.62% | 58,270 |
| Feb 10, 2020 | $28.76 | $29.21 | $28.53 | $28.99 | +1.15% | 68,431 |
| Feb 3, 2020 | $28.75 | $28.85 | $28.25 | $28.66 | +0.32% | 96,240 |
| Jan 27, 2020 | $28.41 | $28.87 | $28.29 | $28.57 | +0.55% | 77,384 |
| Jan 21, 2020 | $28.60 | $28.73 | $28.20 | $28.42 | +0.02% | 43,445 |
| Jan 13, 2020 | $28.06 | $28.76 | $28.06 | $28.41 | +1.07% | 88,915 |
| Jan 6, 2020 | $28.88 | $28.88 | $28.01 | $28.11 | -2.48% | 186,182 |
| Dec 30, 2019 | $28.06 | $29.00 | $27.92 | $28.83 | +2.73% | 84,959 |
| Dec 23, 2019 | $27.38 | $28.06 | $27.28 | $28.06 | +2.56% | 37,178 |
| Dec 16, 2019 | $27.00 | $27.38 | $26.94 | $27.36 | +1.22% | 58,516 |
| Dec 9, 2019 | $26.75 | $27.06 | $26.63 | $27.03 | +1.25% | 59,860 |
| Dec 2, 2019 | $26.72 | $26.91 | $26.42 | $26.70 | -0.09% | 77,391 |
| Nov 25, 2019 | $27.35 | $27.39 | $26.72 | $26.72 | -2.30% | 77,110 |
| Nov 18, 2019 | $27.30 | $27.39 | $27.12 | $27.35 | +0.18% | 70,603 |
| Nov 11, 2019 | $27.18 | $27.30 | $27.02 | $27.30 | +0.55% | 133,635 |
| Nov 4, 2019 | $27.19 | $27.24 | $27.00 | $27.15 | -0.07% | 90,683 |
| Oct 28, 2019 | $27.25 | $27.34 | $26.93 | $27.17 | -0.11% | 136,331 |
| Oct 21, 2019 | $26.93 | $27.28 | $26.82 | $27.20 | +1.34% | 93,698 |
| Oct 14, 2019 | $27.36 | $27.36 | $26.75 | $26.84 | -1.76% | 169,974 |
| Oct 7, 2019 | $27.22 | $27.47 | $27.04 | $27.32 | +0.11% | 130,724 |
| Sep 30, 2019 | $27.95 | $28.12 | $27.28 | $27.29 | -2.01% | 197,148 |
| Sep 23, 2019 | $28.12 | $28.88 | $27.74 | $27.85 | -0.71% | 102,671 |
| Sep 16, 2019 | $27.66 | $28.35 | $27.23 | $28.05 | +1.67% | 85,891 |
| Sep 9, 2019 | $27.69 | $27.84 | $27.12 | $27.59 | -0.11% | 72,131 |
| Sep 3, 2019 | $27.51 | $27.85 | $27.43 | $27.62 | -0.25% | 142,195 |
| Aug 26, 2019 | $26.81 | $27.78 | $26.61 | $27.69 | +4.02% | 132,280 |
| Aug 19, 2019 | $27.18 | $27.18 | $26.61 | $26.62 | -1.63% | 92,539 |
| Aug 12, 2019 | $26.88 | $27.22 | $26.71 | $27.06 | +0.63% | 87,447 |
| Aug 5, 2019 | $26.83 | $26.89 | $26.09 | $26.89 | -0.37% | 61,326 |
| Jul 29, 2019 | $27.19 | $27.56 | $26.87 | $26.99 | -0.63% | 165,318 |
| Jul 22, 2019 | $27.15 | $27.36 | $26.88 | $27.16 | -0.33% | 114,211 |
| Jul 15, 2019 | $26.58 | $27.28 | $26.36 | $27.25 | +2.64% | 76,987 |
| Jul 8, 2019 | $26.40 | $26.83 | $26.28 | $26.55 | -0.19% | 59,869 |
| Jul 1, 2019 | $26.23 | $26.88 | $25.95 | $26.60 | +2.35% | 48,953 |
| Jun 24, 2019 | $26.60 | $26.60 | $25.97 | $25.99 | -2.15% | 83,912 |
| Jun 17, 2019 | $26.19 | $26.83 | $26.16 | $26.56 | +1.65% | 89,423 |
| Jun 10, 2019 | $26.20 | $26.36 | $25.97 | $26.13 | +0.15% | 69,593 |
| Jun 3, 2019 | $25.82 | $26.11 | $25.75 | $26.09 | +1.36% | 96,980 |
| May 28, 2019 | $26.10 | $26.35 | $25.74 | $25.74 | -1.00% | 194,065 |
| May 20, 2019 | $26.20 | $26.24 | $25.65 | $26.00 | -0.57% | 58,548 |
| May 13, 2019 | $25.96 | $26.38 | $25.88 | $26.15 | +0.11% | 69,534 |
| May 6, 2019 | $25.87 | $26.13 | $25.45 | $26.12 | +0.69% | 75,951 |
| Apr 29, 2019 | $25.49 | $25.94 | $25.49 | $25.94 | +1.85% | 98,719 |
| Apr 22, 2019 | $25.86 | $26.09 | $25.43 | $25.47 | -1.96% | 108,515 |
| Apr 15, 2019 | $25.80 | $26.13 | $25.66 | $25.98 | +0.74% | 63,533 |
| Apr 8, 2019 | $25.73 | $25.86 | $25.47 | $25.79 | -0.23% | 106,192 |
| Apr 1, 2019 | $24.83 | $25.97 | $24.75 | $25.85 | +4.11% | 189,450 |
| Mar 25, 2019 | $24.73 | $24.89 | $24.60 | $24.83 | +0.24% | 266,791 |
| Mar 18, 2019 | $24.61 | $24.88 | $24.36 | $24.77 | +0.77% | 350,204 |
| Mar 11, 2019 | $24.04 | $24.63 | $24.04 | $24.58 | +2.25% | 413,805 |
| Mar 4, 2019 | $23.90 | $24.13 | $23.76 | $24.04 | +0.92% | 1,410,207 |
| Feb 25, 2019 | $24.15 | $24.26 | $23.50 | $23.82 | -1.16% | 2,242,681 |
| Feb 19, 2019 | $24.24 | $24.39 | $24.05 | $24.10 | -0.37% | 869,236 |
| Feb 11, 2019 | $24.00 | $24.36 | $23.82 | $24.19 | +0.62% | 644,163 |
| Feb 4, 2019 | $25.11 | $25.36 | $23.60 | $24.04 | -4.18% | 595,415 |
| Jan 28, 2019 | $25.24 | $26.91 | $24.77 | $25.09 | -0.04% | 227,284 |
| Jan 22, 2019 | $24.99 | $26.00 | $24.75 | $25.10 | +0.44% | 123,071 |
| Jan 14, 2019 | $24.40 | $25.29 | $24.30 | $24.99 | +2.25% | 167,773 |
| Jan 7, 2019 | $23.15 | $24.44 | $22.94 | $24.44 | +5.76% | 294,529 |
| Dec 31, 2018 | $21.80 | $23.38 | $21.73 | $23.11 | +6.25% | 174,832 |
| Dec 24, 2018 | $21.55 | $22.35 | $20.75 | $21.75 | +1.40% | 140,628 |
| Dec 17, 2018 | $22.91 | $23.03 | $20.44 | $21.45 | -6.33% | 258,026 |
| Dec 10, 2018 | $23.49 | $23.95 | $22.80 | $22.90 | -3.17% | 360,371 |
| Dec 3, 2018 | $24.03 | $24.30 | $23.38 | $23.65 | -1.29% | 125,542 |
| Nov 26, 2018 | $24.65 | $24.67 | $23.86 | $23.96 | -2.64% | 207,223 |
| Nov 19, 2018 | $24.83 | $25.13 | $23.49 | $24.61 | -0.48% | 86,598 |
| Nov 12, 2018 | $25.13 | $25.13 | $24.66 | $24.73 | -1.59% | 71,437 |
| Nov 5, 2018 | $24.90 | $25.19 | $24.85 | $25.13 | +0.72% | 49,097 |
| Oct 29, 2018 | $25.12 | $25.15 | $24.92 | $24.95 | -0.68% | 87,482 |
| Oct 22, 2018 | $25.04 | $25.35 | $24.84 | $25.12 | +0.28% | 75,374 |
| Oct 15, 2018 | $25.02 | $25.10 | $24.72 | $25.05 | +0.56% | 102,049 |
| Oct 8, 2018 | $25.03 | $25.12 | $24.76 | $24.91 | -0.95% | 102,417 |
| Oct 1, 2018 | $25.65 | $25.81 | $25.01 | $25.15 | -2.33% | 228,897 |
| Sep 24, 2018 | $25.68 | $25.85 | $25.52 | $25.75 | 0.00% | 71,650 |
| Sep 17, 2018 | $25.89 | $25.96 | $25.63 | $25.75 | 0.00% | 99,947 |
| Sep 10, 2018 | $25.66 | $26.02 | $25.50 | $25.75 | +0.86% | 38,032 |
| Sep 4, 2018 | $26.14 | $26.14 | $25.48 | $25.53 | -2.15% | 91,998 |
| Aug 27, 2018 | $26.26 | $26.48 | $25.86 | $26.09 | -0.57% | 55,529 |
| Aug 20, 2018 | $25.91 | $26.24 | $25.90 | $26.24 | +1.16% | 60,124 |
| Aug 13, 2018 | $25.82 | $26.02 | $25.75 | $25.94 | +0.66% | 42,860 |
| Aug 6, 2018 | $25.94 | $26.03 | $25.77 | $25.77 | -0.27% | 77,764 |
| Jul 30, 2018 | $25.93 | $26.07 | $25.75 | $25.84 | -0.23% | 60,144 |
| Jul 23, 2018 | $25.86 | $26.07 | $25.75 | $25.90 | +0.15% | 39,361 |
| Jul 16, 2018 | $25.78 | $25.91 | $25.63 | $25.86 | +0.43% | 74,749 |
| Jul 9, 2018 | $25.86 | $26.22 | $25.67 | $25.75 | -0.58% | 94,267 |
| Jul 2, 2018 | $25.68 | $26.96 | $25.68 | $25.90 | +1.01% | 86,386 |
| Jun 25, 2018 | $25.60 | $25.64 | $25.38 | $25.64 | +0.20% | 68,942 |
| Jun 18, 2018 | $25.57 | $25.59 | $25.43 | $25.59 | +0.00% | 80,368 |
| Jun 11, 2018 | $25.58 | $25.64 | $25.42 | $25.59 | +0.04% | 90,116 |
| Jun 4, 2018 | $25.38 | $25.61 | $25.34 | $25.58 | +0.87% | 149,989 |
| May 29, 2018 | $25.66 | $25.69 | $25.26 | $25.36 | -0.98% | 59,754 |
| May 21, 2018 | $25.50 | $25.71 | $25.31 | $25.61 | +0.79% | 88,728 |
| May 14, 2018 | $25.65 | $25.65 | $25.28 | $25.41 | -0.86% | 113,996 |
| May 7, 2018 | $25.67 | $25.68 | $25.45 | $25.63 | +0.04% | 171,530 |
| Apr 30, 2018 | $25.55 | $25.76 | $25.42 | $25.62 | +0.27% | 57,928 |
| Apr 23, 2018 | $25.96 | $25.96 | $25.39 | $25.55 | -1.58% | 64,988 |
| Apr 16, 2018 | $25.91 | $26.02 | $25.80 | $25.96 | +0.23% | 69,203 |
| Apr 9, 2018 | $26.02 | $26.14 | $25.81 | $25.90 | -0.35% | 60,582 |
| Apr 2, 2018 | $26.05 | $26.17 | $25.88 | $25.99 | -0.57% | 76,289 |
| Mar 26, 2018 | $26.10 | $26.20 | $25.95 | $26.14 | +0.11% | 77,044 |
| Mar 19, 2018 | $26.14 | $26.24 | $26.08 | $26.11 | -0.23% | 69,654 |
| Mar 12, 2018 | $26.21 | $26.22 | $26.00 | $26.17 | +0.15% | 173,582 |
| Mar 5, 2018 | $26.26 | $26.60 | $26.11 | $26.13 | -0.08% | 105,176 |
| Feb 26, 2018 | $26.72 | $27.04 | $26.11 | $26.15 | -1.40% | 181,985 |
| Feb 20, 2018 | $25.98 | $26.67 | $25.85 | $26.52 | +2.31% | 77,587 |
| Feb 12, 2018 | $26.49 | $26.49 | $25.75 | $25.92 | -1.59% | 86,175 |
| Feb 5, 2018 | $26.03 | $26.85 | $25.55 | $26.34 | +2.09% | 317,633 |
| Jan 29, 2018 | $26.40 | $27.05 | $25.39 | $25.80 | -1.49% | 124,914 |
| Jan 22, 2018 | $27.35 | $27.49 | $25.67 | $26.19 | -3.64% | 82,416 |
| Jan 16, 2018 | $27.90 | $27.99 | $27.18 | $27.18 | -2.55% | 127,981 |
| Jan 8, 2018 | $27.91 | $28.99 | $27.57 | $27.89 | -0.29% | 117,148 |
| Jan 2, 2018 | $28.28 | $28.62 | $27.31 | $27.97 | -1.24% | 111,999 |
| Dec 26, 2017 | $27.97 | $28.98 | $26.89 | $28.32 | +1.47% | 48,047 |
| Dec 18, 2017 | $27.28 | $27.97 | $27.20 | $27.91 | +2.80% | 88,964 |
| Dec 11, 2017 | $27.47 | $28.00 | $26.99 | $27.15 | -1.77% | 72,909 |
| Dec 4, 2017 | $26.92 | $28.00 | $26.90 | $27.64 | +2.52% | 62,831 |
| Nov 27, 2017 | $27.97 | $28.32 | $26.71 | $26.96 | -3.30% | 129,893 |
| Nov 20, 2017 | $28.05 | $28.81 | $27.58 | $27.88 | -0.11% | 78,577 |
| Nov 13, 2017 | $27.46 | $28.72 | $27.29 | $27.91 | +1.68% | 49,138 |
| Nov 6, 2017 | $27.08 | $27.54 | $26.84 | $27.45 | +1.78% | 101,106 |
| Oct 30, 2017 | $27.00 | $27.23 | $26.34 | $26.97 | +0.45% | 117,033 |
| Oct 23, 2017 | $27.05 | $27.87 | $26.21 | $26.85 | -0.63% | 77,427 |
| Oct 16, 2017 | $27.00 | $27.26 | $26.81 | $27.02 | +0.45% | 61,169 |
| Oct 9, 2017 | $26.69 | $27.21 | $26.35 | $26.90 | +1.13% | 108,980 |
| Oct 2, 2017 | $26.90 | $27.31 | $26.17 | $26.60 | -0.93% | 73,139 |
| Sep 25, 2017 | $26.82 | $27.15 | $26.61 | $26.85 | +0.11% | 110,957 |
| Sep 18, 2017 | $26.84 | $26.86 | $26.58 | $26.82 | -0.11% | 124,416 |
| Sep 11, 2017 | $26.80 | $27.00 | $26.61 | $26.85 | +0.41% | 199,496 |
| Sep 5, 2017 | $26.86 | $27.11 | $26.66 | $26.74 | -0.22% | 129,432 |
| Aug 28, 2017 | $27.17 | $27.50 | $26.25 | $26.80 | -1.07% | 87,291 |
| Aug 21, 2017 | $27.33 | $27.53 | $26.68 | $27.09 | -0.48% | 103,903 |
| Aug 14, 2017 | $27.47 | $27.73 | $27.05 | $27.22 | -0.48% | 51,445 |
| Aug 7, 2017 | $27.93 | $27.93 | $27.00 | $27.35 | -1.94% | 85,661 |
| Jul 31, 2017 | $28.19 | $28.24 | $27.28 | $27.89 | -0.82% | 82,416 |
| Jul 24, 2017 | $28.13 | $28.29 | $27.78 | $28.12 | -0.11% | 72,017 |
| Jul 17, 2017 | $27.27 | $28.15 | $27.01 | $28.15 | +3.63% | 101,463 |
| Jul 10, 2017 | $27.38 | $27.45 | $26.70 | $27.17 | -0.82% | 134,220 |
| Jul 3, 2017 | $27.92 | $28.37 | $27.06 | $27.39 | -1.90% | 79,913 |
| Jun 26, 2017 | $28.64 | $28.75 | $27.62 | $27.92 | -2.82% | 85,945 |
| Jun 19, 2017 | $27.63 | $29.36 | $27.50 | $28.73 | +4.13% | 63,728 |
| Jun 12, 2017 | $27.31 | $29.00 | $27.05 | $27.59 | +1.43% | 59,768 |
| Jun 5, 2017 | $27.75 | $27.90 | $27.00 | $27.20 | -2.19% | 61,260 |
| May 30, 2017 | $28.15 | $28.15 | $27.00 | $27.81 | -1.00% | 60,934 |
| May 22, 2017 | $28.20 | $28.39 | $27.40 | $28.09 | +0.50% | 243,459 |
| May 15, 2017 | $27.90 | $28.39 | $26.81 | $27.95 | +0.22% | 79,672 |
| May 8, 2017 | $28.15 | $28.31 | $26.78 | $27.89 | -0.43% | 63,186 |
| May 1, 2017 | $27.55 | $28.93 | $26.77 | $28.01 | +1.63% | 86,747 |
| Apr 24, 2017 | $26.91 | $28.68 | $26.50 | $27.56 | +2.19% | 85,711 |
| Apr 17, 2017 | $26.57 | $28.50 | $26.45 | $26.97 | +1.01% | 81,101 |
| Apr 10, 2017 | $26.50 | $26.99 | $26.21 | $26.70 | +0.75% | 71,356 |
| Apr 3, 2017 | $25.95 | $26.50 | $25.87 | $26.50 | +2.67% | 120,625 |
| Mar 27, 2017 | $26.02 | $26.25 | $25.58 | $25.81 | -1.71% | 429,769 |
| Mar 20, 2017 | $26.23 | $26.33 | $25.83 | $26.26 | +1.00% | 60,469 |
| Mar 13, 2017 | $25.92 | $26.25 | $25.51 | $26.00 | +0.74% | 112,676 |
| Mar 6, 2017 | $26.36 | $26.75 | $25.40 | $25.81 | -3.51% | 75,132 |
| Feb 27, 2017 | $26.31 | $26.99 | $25.47 | $26.75 | +0.79% | 931,015 |
| Feb 21, 2017 | $26.39 | $26.94 | $26.00 | $26.54 | +1.14% | 70,835 |
| Feb 13, 2017 | $26.38 | $26.77 | $26.22 | $26.24 | -1.43% | 118,226 |
| Feb 6, 2017 | $28.20 | $28.20 | $26.23 | $26.62 | +1.49% | 176,571 |
| Jan 30, 2017 | $25.90 | $26.26 | $25.85 | $26.23 | +1.47% | 115,393 |
| Jan 23, 2017 | $25.51 | $25.97 | $25.48 | $25.85 | +0.74% | 135,124 |
| Jan 17, 2017 | $26.12 | $26.18 | $25.32 | $25.66 | -1.46% | 1,290,722 |
| Jan 9, 2017 | $25.89 | $26.21 | $25.28 | $26.04 | +1.13% | 376,344 |
| Jan 3, 2017 | $25.94 | $26.50 | $25.25 | $25.75 | -0.39% | 171,469 |
| Dec 27, 2016 | $25.41 | $26.50 | $25.25 | $25.85 | +1.73% | 84,987 |
| Dec 19, 2016 | $24.90 | $25.46 | $24.82 | $25.41 | +1.88% | 309,944 |
| Dec 12, 2016 | $24.95 | $25.11 | $24.06 | $24.94 | -0.04% | 190,473 |
| Dec 5, 2016 | $24.85 | $25.50 | $24.18 | $24.95 | +0.36% | 438,262 |
| Nov 28, 2016 | $25.75 | $25.75 | $24.60 | $24.86 | -2.51% | 295,439 |
| Nov 21, 2016 | $26.11 | $26.11 | $24.75 | $25.50 | – | 67,694 |
Seasonality
MTB.PH 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 | 2.9% | -2.4% | -1.9% | 0.6% | 1.8% | 0.5% | 2.5% | -0.2% | -0.6% | -1.4% | 1.6% | 0.1% |
| Months up | 7 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 9 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 9 |
| 2026 | 1.7% | 0.7% | -0.9% | 1.7% | 0.6% | 0.4% | 0.6% | 0.6% | 0.4% | 0.1% | 0.4% | |
| 2025 | 1.6% | 2.4% | -3.5% | 1.0% | 1.9% | 4.1% | -1.6% | -1.4% | 1.8% | 0.8% | 0.2% | -0.4% |
| 2024 | -0.1% | 1.0% | -4.8% | -0.0% | 3.9% | 3.0% | 2.2% | 2.2% | -0.1% | 1.8% | 0.9% | -3.6% |
| 2023 | 11.2% | -1.4% | -3.3% | -5.8% | 2.3% | 0.7% | 1.8% | -4.5% | 1.7% | -5.9% | 15.8% | -0.6% |
| 2022 | -1.5% | -4.9% | -0.1% | -7.5% | 6.1% | 1.0% | 2.9% | 2.3% | -7.5% | -7.0% | 2.2% | 2.2% |
| 2021 | 1.6% | -4.7% | 2.2% | -0.8% | 2.7% | 1.4% | 1.2% | -0.5% | -1.5% | -0.5% | -2.0% | 0.6% |
| 2020 | 1.5% | -6.9% | -11.8% | 8.7% | 1.6% | -8.8% | 12.7% | -0.1% | 1.1% | 0.9% | 4.0% | -0.7% |
| 2019 | 20.2% | -11.9% | 5.6% | 3.9% | -0.2% | 1.0% | 3.6% | 2.9% | -0.7% | -2.1% | -0.8% | 5.4% |
| 2018 | -8.2% | 2.4% | -1.8% | -1.9% | -1.2% | 1.2% | 0.7% | 1.1% | -1.3% | -2.8% | -4.3% | -7.3% |
| 2017 | 1.1% | -0.3% | -0.9% | 6.8% | -0.1% | 1.4% | 1.0% | -4.7% | -0.0% | 0.4% | -0.6% | 5.7% |
See a number that looks wrong?