Meritage Homes CORP (MTH) stock
MTHNYSEOperative BuildersFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 9/3024% above fair value
$64.47−0.02 (-0.03%)
Close on Oct 30, 2026Market cap $4.20BP/E 14.6Yield 0.67%
Price history
Meritage Homes share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$64.47
-0.03% on the day
52-week range
$56.66 – $85.38
-24.5% from the high
Change over 52 weeks
-4.5%
From $67.48 on Oct 30, 2025
Average volume
883,478
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $64.75 | $66.00 | $60.93 | $64.47 | +0.44% | 6,146,557 |
| Oct 19, 2026 | $59.51 | $64.92 | $58.23 | $64.19 | +8.48% | 4,870,007 |
| Oct 12, 2026 | $58.21 | $61.49 | $56.66 | $59.17 | +0.61% | 5,222,506 |
| Oct 5, 2026 | $63.55 | $63.65 | $58.71 | $58.81 | -7.89% | 5,301,010 |
| Sep 28, 2026 | $64.31 | $66.56 | $61.17 | $63.85 | -1.74% | 3,699,469 |
| Sep 21, 2026 | $63.73 | $66.79 | $63.14 | $64.98 | +2.74% | 4,325,671 |
| Sep 14, 2026 | $63.57 | $66.10 | $62.83 | $63.25 | -1.51% | 6,298,569 |
| Sep 8, 2026 | $66.32 | $66.44 | $61.25 | $64.22 | -4.62% | 3,441,200 |
| Aug 31, 2026 | $70.03 | $70.40 | $66.80 | $67.33 | -5.25% | 2,740,882 |
| Aug 24, 2026 | $71.82 | $73.75 | $70.05 | $71.06 | -0.86% | 2,698,093 |
| Aug 17, 2026 | $72.51 | $75.05 | $70.54 | $71.68 | -1.92% | 2,761,413 |
| Aug 10, 2026 | $73.48 | $74.64 | $71.33 | $73.08 | -2.02% | 3,207,152 |
| Aug 3, 2026 | $71.56 | $75.30 | $71.07 | $74.59 | +6.25% | 4,483,178 |
| Jul 27, 2026 | $73.93 | $78.06 | $69.13 | $70.20 | -3.77% | 5,140,651 |
| Jul 20, 2026 | $74.89 | $74.90 | $70.47 | $72.95 | -1.64% | 3,610,337 |
| Jul 13, 2026 | $75.49 | $78.72 | $72.53 | $74.17 | -1.76% | 5,060,119 |
| Jul 6, 2026 | $81.48 | $81.48 | $74.32 | $75.50 | -7.77% | 4,517,428 |
| Jun 29, 2026 | $83.87 | $84.88 | $80.18 | $81.86 | -3.90% | 3,106,639 |
| Jun 22, 2026 | $75.64 | $85.38 | $74.53 | $85.18 | +12.48% | 6,185,344 |
| Jun 15, 2026 | $75.30 | $76.90 | $72.28 | $75.73 | +1.73% | 4,716,545 |
| Jun 8, 2026 | $68.30 | $75.03 | $67.96 | $74.44 | +8.94% | 5,506,778 |
| Jun 1, 2026 | $69.47 | $70.40 | $66.77 | $68.33 | +4.74% | 4,877,230 |
| May 26, 2026 | $64.44 | $67.87 | $63.82 | $65.24 | +1.57% | 2,046,270 |
| May 18, 2026 | $60.08 | $64.75 | $59.13 | $64.23 | +8.55% | 3,863,039 |
| May 11, 2026 | $65.48 | $65.71 | $59.12 | $59.17 | -9.19% | 3,657,626 |
| May 4, 2026 | $65.50 | $67.24 | $62.88 | $65.16 | -1.78% | 5,171,059 |
| Apr 27, 2026 | $68.93 | $70.34 | $66.17 | $66.34 | -3.95% | 4,657,381 |
| Apr 20, 2026 | $67.43 | $71.74 | $66.47 | $69.07 | +1.47% | 5,957,855 |
| Apr 13, 2026 | $66.09 | $69.17 | $64.19 | $68.07 | +2.28% | 3,871,911 |
| Apr 6, 2026 | $61.50 | $67.18 | $60.23 | $66.55 | +7.06% | 4,497,447 |
| Mar 30, 2026 | $61.16 | $63.20 | $59.64 | $62.16 | +3.60% | 3,206,281 |
| Mar 23, 2026 | $60.06 | $62.42 | $59.51 | $60.00 | +2.11% | 4,514,315 |
| Mar 16, 2026 | $63.82 | $64.53 | $58.03 | $58.76 | -6.85% | 8,246,543 |
| Mar 9, 2026 | $66.16 | $68.81 | $62.47 | $63.08 | -6.81% | 5,047,072 |
| Mar 2, 2026 | $73.62 | $73.93 | $66.40 | $67.69 | -10.25% | 4,095,785 |
| Feb 23, 2026 | $77.77 | $79.00 | $73.34 | $75.42 | -3.10% | 3,577,375 |
| Feb 17, 2026 | $80.60 | $81.30 | $77.30 | $77.83 | -3.44% | 3,080,712 |
| Feb 9, 2026 | $76.10 | $81.77 | $75.00 | $80.60 | +6.18% | 5,003,211 |
| Feb 2, 2026 | $69.56 | $76.97 | $69.08 | $75.91 | +9.21% | 6,556,082 |
| Jan 26, 2026 | $72.42 | $72.90 | $67.23 | $69.51 | -3.46% | 6,878,915 |
| Jan 20, 2026 | $73.99 | $77.30 | $71.42 | $72.00 | -5.45% | 3,760,569 |
| Jan 12, 2026 | $74.63 | $79.37 | $74.63 | $76.15 | +0.93% | 5,377,643 |
| Jan 5, 2026 | $65.81 | $75.71 | $65.45 | $75.45 | +13.92% | 5,337,802 |
| Dec 29, 2025 | $66.91 | $67.33 | $65.07 | $66.23 | -0.85% | 2,093,610 |
| Dec 22, 2025 | $66.27 | $66.82 | $64.85 | $66.80 | +0.33% | 2,332,659 |
| Dec 15, 2025 | $72.70 | $73.09 | $65.68 | $66.58 | -7.48% | 6,008,104 |
| Dec 8, 2025 | $72.61 | $73.79 | $69.13 | $71.96 | -0.37% | 3,013,949 |
| Dec 1, 2025 | $72.66 | $75.38 | $72.01 | $72.23 | -1.16% | 3,064,450 |
| Nov 24, 2025 | $70.17 | $74.84 | $69.48 | $73.08 | +3.97% | 3,819,236 |
| Nov 17, 2025 | $66.15 | $70.98 | $63.58 | $70.29 | +5.32% | 5,315,803 |
| Nov 10, 2025 | $66.91 | $69.66 | $66.07 | $66.74 | -0.39% | 3,912,851 |
| Nov 3, 2025 | $66.87 | $67.13 | $64.54 | $67.00 | -0.83% | 3,993,922 |
| Oct 27, 2025 | $71.18 | $72.52 | $65.91 | $67.56 | -5.39% | 6,205,938 |
| Oct 20, 2025 | $70.44 | $72.72 | $68.82 | $71.41 | +1.81% | 3,696,777 |
| Oct 13, 2025 | $66.97 | $70.45 | $65.94 | $70.14 | +5.41% | 3,458,560 |
| Oct 6, 2025 | $75.27 | $75.27 | $66.07 | $66.54 | -10.96% | 5,424,570 |
| Sep 29, 2025 | $72.73 | $75.48 | $71.27 | $74.73 | +3.29% | 2,664,973 |
| Sep 22, 2025 | $75.14 | $75.14 | $71.06 | $72.35 | -4.10% | 3,700,332 |
| Sep 15, 2025 | $78.99 | $80.00 | $74.67 | $75.44 | -4.25% | 5,786,883 |
| Sep 8, 2025 | $82.39 | $82.83 | $77.85 | $78.79 | -4.88% | 3,921,205 |
| Sep 2, 2025 | $76.07 | $84.74 | $75.56 | $82.83 | +6.62% | 4,056,959 |
| Aug 25, 2025 | $79.31 | $79.41 | $76.65 | $77.69 | -2.98% | 3,651,528 |
| Aug 18, 2025 | $77.17 | $81.34 | $73.45 | $80.08 | +4.00% | 6,051,149 |
| Aug 11, 2025 | $72.22 | $79.23 | $70.51 | $77.00 | +6.71% | 4,761,634 |
| Aug 4, 2025 | $71.29 | $74.52 | $71.29 | $72.16 | +1.45% | 3,783,738 |
| Jul 28, 2025 | $69.44 | $71.51 | $66.98 | $71.13 | +1.95% | 8,056,069 |
| Jul 21, 2025 | $70.71 | $76.27 | $67.50 | $69.77 | -0.27% | 8,121,886 |
| Jul 14, 2025 | $73.23 | $73.40 | $68.85 | $69.96 | -5.16% | 5,271,822 |
| Jul 7, 2025 | $70.27 | $76.59 | $67.88 | $73.77 | +4.45% | 6,024,702 |
| Jun 30, 2025 | $67.04 | $73.01 | $66.00 | $70.63 | +5.80% | 4,552,151 |
| Jun 23, 2025 | $63.42 | $68.32 | $63.30 | $66.76 | +4.46% | 4,113,491 |
| Jun 16, 2025 | $64.64 | $65.86 | $62.09 | $63.91 | -0.87% | 3,931,458 |
| Jun 9, 2025 | $64.81 | $69.35 | $63.90 | $64.47 | +0.73% | 4,408,531 |
| Jun 2, 2025 | $63.17 | $66.30 | $61.57 | $64.00 | +0.61% | 4,225,247 |
| May 26, 2025 | $63.38 | $65.95 | $62.93 | $63.61 | -0.95% | 3,575,706 |
| May 19, 2025 | $67.44 | $68.24 | $62.76 | $64.22 | -6.97% | 3,646,990 |
| May 12, 2025 | $71.94 | $73.49 | $66.10 | $69.03 | +1.20% | 4,285,545 |
| May 5, 2025 | $69.11 | $70.29 | $66.44 | $68.21 | -0.68% | 4,224,627 |
| Apr 28, 2025 | $67.67 | $68.94 | $65.37 | $68.68 | +1.07% | 4,079,949 |
| Apr 21, 2025 | $64.56 | $71.37 | $63.44 | $67.95 | +4.33% | 5,330,129 |
| Apr 14, 2025 | $65.03 | $65.72 | $62.24 | $65.13 | +1.80% | 2,839,371 |
| Apr 7, 2025 | $66.75 | $70.04 | $59.27 | $63.98 | -7.46% | 6,221,929 |
| Mar 31, 2025 | $70.00 | $71.68 | $65.19 | $69.14 | -1.69% | 5,028,630 |
| Mar 24, 2025 | $71.26 | $74.38 | $70.10 | $70.33 | -0.07% | 3,005,335 |
| Mar 17, 2025 | $70.25 | $72.85 | $69.05 | $70.38 | -0.06% | 5,304,901 |
| Mar 10, 2025 | $77.36 | $79.32 | $68.93 | $70.42 | -9.25% | 6,249,078 |
| Mar 3, 2025 | $72.11 | $78.05 | $69.26 | $77.60 | +7.08% | 5,857,450 |
| Feb 24, 2025 | $73.63 | $76.37 | $71.55 | $72.47 | -1.78% | 4,399,355 |
| Feb 18, 2025 | $73.78 | $75.34 | $71.05 | $73.78 | 0.00% | 3,348,763 |
| Feb 10, 2025 | $74.39 | $75.64 | $72.19 | $73.78 | +0.03% | 3,536,582 |
| Feb 3, 2025 | $76.18 | $79.03 | $73.33 | $73.76 | -5.28% | 5,287,420 |
| Jan 27, 2025 | $80.83 | $84.50 | $77.39 | $77.87 | -3.84% | 6,346,722 |
| Jan 21, 2025 | $81.91 | $83.10 | $79.83 | $80.98 | +0.50% | 3,229,884 |
| Jan 13, 2025 | $73.39 | $83.27 | $73.39 | $80.58 | +8.99% | 4,138,268 |
| Jan 6, 2025 | $76.74 | $77.27 | $73.05 | $73.93 | -2.36% | 3,627,511 |
| Dec 30, 2024 | $76.50 | $78.31 | $75.15 | $75.72 | -1.73% | 4,305,734 |
| Dec 23, 2024 | $76.83 | $78.66 | $76.31 | $77.05 | -0.33% | 1,850,190 |
| Dec 16, 2024 | $84.40 | $85.31 | $75.22 | $77.31 | -8.21% | 9,403,592 |
| Dec 9, 2024 | $91.30 | $93.26 | $83.23 | $84.22 | -6.74% | 4,234,372 |
| Dec 2, 2024 | $95.13 | $96.17 | $89.60 | $90.31 | -5.47% | 3,471,004 |
| Nov 25, 2024 | $94.33 | $98.74 | $94.00 | $95.54 | +3.59% | 2,710,392 |
| Nov 18, 2024 | $89.57 | $92.44 | $87.05 | $92.22 | +2.80% | 2,520,098 |
| Nov 11, 2024 | $96.53 | $96.62 | $88.47 | $89.71 | -5.95% | 4,736,024 |
| Nov 4, 2024 | $92.37 | $96.05 | $88.84 | $95.39 | +4.00% | 5,162,012 |
| Oct 28, 2024 | $92.39 | $93.56 | $81.50 | $91.72 | +0.33% | 6,940,374 |
| Oct 21, 2024 | $101.30 | $101.59 | $90.75 | $91.42 | -10.37% | 3,731,438 |
| Oct 14, 2024 | $97.12 | $102.91 | $96.76 | $102.00 | +5.27% | 2,370,034 |
| Oct 7, 2024 | $97.49 | $99.68 | $95.27 | $96.90 | -2.15% | 1,888,766 |
| Sep 30, 2024 | $100.92 | $103.77 | $97.34 | $99.02 | -2.80% | 2,141,424 |
| Sep 23, 2024 | $102.85 | $103.53 | $99.87 | $101.87 | +0.20% | 3,228,774 |
| Sep 16, 2024 | $102.10 | $106.99 | $99.43 | $101.67 | -0.11% | 5,852,862 |
| Sep 9, 2024 | $94.74 | $102.98 | $92.48 | $101.78 | +7.33% | 3,475,448 |
| Sep 3, 2024 | $98.43 | $99.77 | $93.15 | $94.83 | -4.25% | 2,572,502 |
| Aug 26, 2024 | $104.03 | $104.03 | $97.02 | $99.04 | -3.82% | 3,305,466 |
| Aug 19, 2024 | $90.58 | $103.30 | $90.48 | $102.97 | +14.56% | 3,843,758 |
| Aug 12, 2024 | $89.27 | $92.15 | $87.98 | $89.88 | +0.67% | 3,172,146 |
| Aug 5, 2024 | $87.13 | $93.93 | $86.88 | $89.29 | -6.66% | 4,292,116 |
| Jul 29, 2024 | $100.14 | $105.29 | $93.10 | $95.66 | -4.39% | 4,305,402 |
| Jul 22, 2024 | $95.10 | $102.00 | $91.73 | $100.05 | +5.26% | 5,939,834 |
| Jul 15, 2024 | $89.66 | $102.60 | $89.11 | $95.05 | +6.83% | 5,644,978 |
| Jul 8, 2024 | $77.14 | $90.15 | $76.35 | $88.97 | +16.89% | 4,513,720 |
| Jul 1, 2024 | $81.37 | $81.65 | $76.05 | $76.12 | -5.94% | 2,340,094 |
| Jun 24, 2024 | $80.55 | $83.36 | $80.23 | $80.93 | +1.02% | 5,145,850 |
| Jun 17, 2024 | $81.63 | $83.25 | $80.00 | $80.11 | -1.55% | 4,363,058 |
| Jun 10, 2024 | $83.47 | $88.51 | $80.95 | $81.37 | -3.84% | 4,420,156 |
| Jun 3, 2024 | $89.39 | $89.96 | $83.53 | $84.62 | -4.03% | 6,492,038 |
| May 28, 2024 | $87.85 | $89.56 | $84.14 | $88.18 | +0.99% | 2,000,834 |
| May 20, 2024 | $91.51 | $92.49 | $85.60 | $87.31 | -4.58% | 2,841,254 |
| May 13, 2024 | $90.78 | $94.98 | $89.89 | $91.50 | +1.51% | 3,417,510 |
| May 6, 2024 | $86.25 | $91.89 | $86.01 | $90.14 | +1.83% | 6,604,804 |
| Apr 29, 2024 | $85.46 | $91.63 | $82.16 | $88.52 | +4.46% | 3,134,496 |
| Apr 22, 2024 | $75.85 | $87.13 | $75.14 | $84.74 | +12.66% | 4,960,492 |
| Apr 15, 2024 | $80.00 | $80.27 | $74.70 | $75.22 | -5.47% | 2,978,450 |
| Apr 8, 2024 | $82.34 | $82.86 | $77.41 | $79.57 | -2.73% | 4,148,692 |
| Apr 1, 2024 | $87.73 | $88.38 | $80.19 | $81.80 | -6.77% | 2,675,994 |
| Mar 25, 2024 | $82.58 | $88.94 | $82.58 | $87.73 | +5.73% | 2,350,608 |
| Mar 18, 2024 | $79.25 | $84.80 | $76.78 | $82.98 | +5.49% | 4,001,522 |
| Mar 11, 2024 | $79.71 | $81.83 | $76.35 | $78.66 | -1.58% | 10,648,550 |
| Mar 4, 2024 | $80.01 | $81.35 | $76.70 | $79.92 | +0.14% | 3,623,820 |
| Feb 26, 2024 | $79.22 | $79.89 | $77.31 | $79.81 | +1.71% | 3,581,308 |
| Feb 20, 2024 | $74.09 | $79.44 | $73.89 | $78.46 | +4.30% | 3,132,624 |
| Feb 12, 2024 | $77.83 | $80.79 | $75.18 | $75.23 | -2.57% | 3,664,796 |
| Feb 5, 2024 | $74.11 | $77.96 | $74.05 | $77.21 | +2.52% | 5,035,356 |
| Jan 29, 2024 | $83.38 | $85.25 | $74.17 | $75.31 | -8.95% | 5,354,024 |
| Jan 22, 2024 | $86.95 | $89.84 | $81.08 | $82.72 | -4.93% | 4,267,134 |
| Jan 16, 2024 | $85.11 | $87.25 | $83.50 | $87.01 | +1.21% | 1,553,286 |
| Jan 8, 2024 | $84.48 | $88.22 | $83.56 | $85.97 | +2.39% | 2,176,172 |
| Jan 2, 2024 | $85.64 | $86.12 | $82.05 | $83.96 | -3.61% | 2,104,894 |
| Dec 26, 2023 | $87.17 | $88.89 | $86.80 | $87.10 | +0.39% | 1,336,990 |
| Dec 18, 2023 | $85.61 | $88.44 | $84.36 | $86.76 | +0.28% | 3,364,228 |
| Dec 11, 2023 | $77.94 | $89.41 | $76.50 | $86.52 | +9.82% | 7,681,652 |
| Dec 4, 2023 | $73.15 | $79.16 | $73.02 | $78.78 | +7.22% | 3,925,990 |
| Nov 27, 2023 | $70.23 | $73.53 | $68.85 | $73.48 | +3.75% | 3,033,538 |
| Nov 20, 2023 | $71.16 | $71.90 | $70.35 | $70.82 | -0.60% | 1,355,276 |
| Nov 13, 2023 | $66.62 | $73.15 | $66.00 | $71.25 | +5.92% | 3,718,148 |
| Nov 6, 2023 | $65.72 | $67.41 | $64.71 | $67.27 | +0.84% | 3,878,890 |
| Oct 30, 2023 | $56.40 | $67.39 | $54.62 | $66.71 | +19.62% | 5,307,608 |
| Oct 23, 2023 | $55.33 | $56.62 | $54.67 | $55.77 | +0.61% | 3,066,150 |
| Oct 16, 2023 | $57.22 | $58.33 | $54.87 | $55.43 | -1.94% | 3,245,218 |
| Oct 9, 2023 | $57.40 | $60.37 | $55.99 | $56.53 | -2.27% | 2,998,512 |
| Oct 2, 2023 | $60.75 | $61.56 | $57.02 | $57.84 | -5.48% | 3,290,396 |
| Sep 25, 2023 | $60.97 | $62.85 | $60.48 | $61.20 | -0.27% | 2,584,868 |
| Sep 18, 2023 | $64.46 | $65.68 | $61.06 | $61.36 | -4.81% | 2,733,408 |
| Sep 11, 2023 | $67.31 | $68.54 | $62.90 | $64.46 | -3.37% | 4,477,586 |
| Sep 5, 2023 | $69.86 | $70.10 | $66.18 | $66.71 | -5.48% | 3,113,666 |
| Aug 28, 2023 | $67.12 | $70.91 | $66.02 | $70.58 | +6.06% | 2,244,766 |
| Aug 21, 2023 | $67.42 | $69.44 | $65.06 | $66.55 | -1.28% | 2,320,060 |
| Aug 14, 2023 | $71.68 | $74.11 | $66.50 | $67.41 | -6.63% | 2,667,950 |
| Aug 7, 2023 | $73.65 | $75.04 | $71.92 | $72.20 | -2.24% | 2,312,796 |
| Jul 31, 2023 | $75.58 | $76.06 | $71.69 | $73.86 | -1.85% | 3,318,018 |
| Jul 24, 2023 | $70.21 | $76.28 | $69.00 | $75.25 | +7.10% | 4,643,948 |
| Jul 17, 2023 | $72.70 | $74.37 | $68.20 | $70.26 | -3.66% | 3,487,132 |
| Jul 10, 2023 | $66.21 | $73.03 | $66.21 | $72.93 | +9.87% | 2,855,064 |
| Jul 3, 2023 | $71.35 | $71.61 | $64.55 | $66.38 | -6.69% | 2,677,228 |
| Jun 26, 2023 | $68.81 | $71.35 | $67.48 | $71.14 | +3.80% | 3,217,440 |
| Jun 20, 2023 | $65.43 | $69.00 | $65.33 | $68.53 | +5.16% | 4,292,318 |
| Jun 12, 2023 | $64.90 | $66.65 | $64.14 | $65.17 | +0.51% | 3,768,400 |
| Jun 5, 2023 | $60.80 | $66.00 | $60.03 | $64.84 | +5.29% | 3,447,402 |
| May 30, 2023 | $58.70 | $61.98 | $57.17 | $61.58 | +5.21% | 2,671,452 |
| May 22, 2023 | $60.70 | $61.45 | $56.85 | $58.53 | -3.57% | 4,955,488 |
| May 15, 2023 | $63.30 | $63.30 | $60.00 | $60.69 | -3.93% | 4,552,972 |
| May 8, 2023 | $62.85 | $64.11 | $62.21 | $63.17 | +0.16% | 2,921,340 |
| May 1, 2023 | $63.58 | $64.58 | $61.43 | $63.07 | -1.49% | 3,658,208 |
| Apr 24, 2023 | $63.25 | $64.32 | $58.36 | $64.03 | +1.00% | 5,755,052 |
| Apr 17, 2023 | $60.02 | $65.34 | $60.01 | $63.39 | +5.61% | 4,215,920 |
| Apr 10, 2023 | $56.76 | $60.37 | $56.76 | $60.03 | +5.30% | 4,093,970 |
| Apr 3, 2023 | $58.26 | $59.85 | $56.56 | $57.01 | -2.36% | 4,365,880 |
| Mar 27, 2023 | $57.50 | $58.42 | $56.36 | $58.38 | +1.83% | 3,646,602 |
| Mar 20, 2023 | $54.92 | $58.24 | $54.49 | $57.33 | +4.74% | 5,003,032 |
| Mar 13, 2023 | $52.35 | $55.26 | $51.81 | $54.74 | +2.80% | 6,841,000 |
| Mar 6, 2023 | $56.13 | $56.23 | $52.47 | $53.25 | -3.17% | 3,921,568 |
| Feb 27, 2023 | $54.58 | $55.51 | $52.58 | $54.99 | +2.21% | 3,675,170 |
| Feb 21, 2023 | $53.04 | $54.63 | $52.32 | $53.80 | -1.31% | 3,842,416 |
| Feb 13, 2023 | $56.16 | $57.86 | $52.64 | $54.52 | -3.20% | 3,918,012 |
| Feb 6, 2023 | $55.74 | $57.31 | $54.75 | $56.32 | -0.60% | 4,298,536 |
| Jan 30, 2023 | $52.48 | $58.61 | $51.63 | $56.66 | +6.31% | 6,000,906 |
| Jan 23, 2023 | $49.90 | $53.58 | $49.66 | $53.30 | +6.40% | 3,081,246 |
| Jan 17, 2023 | $50.36 | $51.49 | $48.14 | $50.09 | -0.84% | 3,012,914 |
| Jan 9, 2023 | $50.00 | $51.07 | $48.90 | $50.52 | +1.23% | 3,583,600 |
| Jan 3, 2023 | $46.93 | $50.43 | $46.15 | $49.90 | +8.24% | 3,013,492 |
| Dec 27, 2022 | $46.00 | $46.41 | $44.40 | $46.10 | -0.07% | 1,984,448 |
| Dec 19, 2022 | $45.88 | $46.40 | $44.15 | $46.13 | -0.08% | 2,806,764 |
| Dec 12, 2022 | $44.09 | $48.51 | $44.00 | $46.17 | +5.17% | 5,963,498 |
| Dec 5, 2022 | $42.47 | $44.70 | $42.21 | $43.90 | +1.32% | 2,543,316 |
| Nov 28, 2022 | $42.81 | $44.87 | $41.13 | $43.33 | +0.72% | 2,214,244 |
| Nov 21, 2022 | $40.62 | $43.21 | $40.13 | $43.02 | +5.78% | 1,412,162 |
| Nov 14, 2022 | $41.75 | $42.52 | $39.96 | $40.67 | -2.88% | 2,561,720 |
| Nov 7, 2022 | $37.17 | $42.90 | $35.72 | $41.87 | +13.38% | 3,580,748 |
| Oct 31, 2022 | $37.63 | $39.36 | $35.52 | $36.93 | -3.77% | 2,621,016 |
| Oct 24, 2022 | $34.64 | $38.83 | $34.04 | $38.38 | +11.25% | 4,628,226 |
| Oct 17, 2022 | $34.13 | $36.17 | $32.70 | $34.50 | +3.50% | 4,866,168 |
| Oct 10, 2022 | $37.02 | $37.18 | $33.13 | $33.33 | -10.15% | 4,510,242 |
| Oct 3, 2022 | $35.87 | $38.68 | $35.39 | $37.10 | +5.58% | 3,937,842 |
| Sep 26, 2022 | $36.65 | $38.11 | $35.06 | $35.14 | -4.19% | 4,394,090 |
| Sep 19, 2022 | $37.53 | $38.58 | $35.60 | $36.67 | -1.27% | 3,633,960 |
| Sep 12, 2022 | $39.70 | $40.65 | $35.85 | $37.14 | -5.76% | 3,585,352 |
| Sep 6, 2022 | $38.61 | $39.47 | $37.32 | $39.41 | +2.14% | 2,202,102 |
| Aug 29, 2022 | $39.70 | $40.84 | $37.99 | $38.59 | -4.09% | 2,315,558 |
| Aug 22, 2022 | $40.99 | $42.32 | $39.77 | $40.23 | -3.53% | 2,503,330 |
| Aug 15, 2022 | $44.37 | $44.73 | $41.60 | $41.70 | -6.47% | 2,425,274 |
| Aug 8, 2022 | $42.92 | $44.94 | $41.31 | $44.59 | +4.30% | 2,600,562 |
| Aug 1, 2022 | $44.09 | $45.13 | $41.65 | $42.75 | -3.18% | 2,492,900 |
| Jul 25, 2022 | $43.40 | $45.44 | $42.08 | $44.15 | +0.98% | 4,488,926 |
| Jul 18, 2022 | $41.74 | $43.94 | $40.65 | $43.72 | +5.41% | 3,658,404 |
| Jul 11, 2022 | $40.74 | $42.35 | $39.07 | $41.48 | +1.46% | 3,222,756 |
| Jul 5, 2022 | $37.94 | $40.94 | $37.82 | $40.88 | +5.92% | 2,721,818 |
| Jun 27, 2022 | $36.85 | $38.80 | $35.06 | $38.60 | +4.58% | 3,061,634 |
| Jun 21, 2022 | $33.29 | $37.18 | $31.82 | $36.91 | +12.19% | 5,872,368 |
| Jun 13, 2022 | $38.86 | $39.86 | $31.26 | $32.90 | -17.88% | 6,636,310 |
| Jun 6, 2022 | $42.71 | $42.88 | $39.77 | $40.06 | -5.95% | 2,932,758 |
| May 31, 2022 | $42.54 | $43.25 | $41.89 | $42.59 | -0.69% | 2,263,936 |
| May 23, 2022 | $41.14 | $42.95 | $37.77 | $42.89 | +4.69% | 3,753,248 |
| May 16, 2022 | $41.43 | $42.34 | $39.36 | $40.97 | -1.12% | 3,122,436 |
| May 9, 2022 | $40.94 | $42.68 | $38.82 | $41.43 | -0.18% | 4,081,620 |
| May 2, 2022 | $41.17 | $44.75 | $40.38 | $41.51 | +0.56% | 3,843,766 |
| Apr 25, 2022 | $39.63 | $43.20 | $38.93 | $41.28 | +2.99% | 4,146,422 |
| Apr 18, 2022 | $40.29 | $42.75 | $39.61 | $40.08 | -1.49% | 2,541,176 |
| Apr 11, 2022 | $39.39 | $41.55 | $39.22 | $40.68 | +3.10% | 2,623,912 |
| Apr 4, 2022 | $40.43 | $41.15 | $37.78 | $39.46 | -1.58% | 5,509,122 |
| Mar 28, 2022 | $41.38 | $43.03 | $39.29 | $40.09 | -3.25% | 4,875,154 |
| Mar 21, 2022 | $47.91 | $48.15 | $41.27 | $41.44 | -13.95% | 3,791,148 |
| Mar 14, 2022 | $47.65 | $48.30 | $43.63 | $48.15 | +1.61% | 3,953,544 |
| Mar 7, 2022 | $49.23 | $49.53 | $45.66 | $47.39 | -4.01% | 4,314,022 |
| Feb 28, 2022 | $48.58 | $51.09 | $48.53 | $49.37 | +1.01% | 3,982,724 |
| Feb 22, 2022 | $45.98 | $49.09 | $43.17 | $48.87 | +4.60% | 4,925,092 |
| Feb 14, 2022 | $45.76 | $47.12 | $45.34 | $46.72 | +1.61% | 4,369,432 |
| Feb 7, 2022 | $46.82 | $48.55 | $45.28 | $45.98 | -0.95% | 5,387,492 |
| Jan 31, 2022 | $49.03 | $51.07 | $46.32 | $46.42 | -7.19% | 5,055,260 |
| Jan 24, 2022 | $49.00 | $53.86 | $47.51 | $50.02 | +0.52% | 6,794,826 |
| Jan 18, 2022 | $57.24 | $57.25 | $49.76 | $49.76 | -13.69% | 3,703,612 |
| Jan 10, 2022 | $52.42 | $58.77 | $51.76 | $57.65 | +8.29% | 3,178,000 |
| Jan 3, 2022 | $61.21 | $61.65 | $53.20 | $53.23 | -12.78% | 4,322,826 |
| Dec 27, 2021 | $58.85 | $61.61 | $58.22 | $61.03 | +4.34% | 2,098,390 |
| Dec 20, 2021 | $55.36 | $59.45 | $54.00 | $58.49 | +4.04% | 2,751,198 |
| Dec 13, 2021 | $62.04 | $62.51 | $55.92 | $56.22 | -7.40% | 5,042,526 |
| Dec 6, 2021 | $60.18 | $61.32 | $58.76 | $60.72 | +2.96% | 3,438,092 |
| Nov 29, 2021 | $58.20 | $59.65 | $56.15 | $58.97 | +2.24% | 3,237,534 |
| Nov 22, 2021 | $59.64 | $61.03 | $56.76 | $57.68 | -2.82% | 2,121,786 |
| Nov 15, 2021 | $58.06 | $61.64 | $56.80 | $59.36 | +3.04% | 3,264,348 |
| Nov 8, 2021 | $56.29 | $58.40 | $55.49 | $57.61 | +2.18% | 2,344,292 |
| Nov 1, 2021 | $54.00 | $56.74 | $52.30 | $56.38 | +3.72% | 2,862,750 |
| Oct 25, 2021 | $52.19 | $56.71 | $51.76 | $54.36 | +4.42% | 4,128,474 |
| Oct 18, 2021 | $50.24 | $53.38 | $50.18 | $52.06 | +2.54% | 2,171,810 |
| Oct 11, 2021 | $48.98 | $53.00 | $48.91 | $50.77 | +3.32% | 2,776,308 |
| Oct 4, 2021 | $48.44 | $50.23 | $48.00 | $49.14 | +0.97% | 2,472,548 |
| Sep 27, 2021 | $49.89 | $51.34 | $48.12 | $48.67 | -3.38% | 2,748,900 |
| Sep 20, 2021 | $51.50 | $52.12 | $49.18 | $50.37 | -4.60% | 2,720,774 |
| Sep 13, 2021 | $53.05 | $53.26 | $50.68 | $52.80 | +0.74% | 3,751,224 |
| Sep 7, 2021 | $54.40 | $54.74 | $52.25 | $52.41 | -3.53% | 2,502,652 |
| Aug 30, 2021 | $56.37 | $57.50 | $54.21 | $54.33 | -3.19% | 3,126,022 |
| Aug 23, 2021 | $54.53 | $56.93 | $53.14 | $56.12 | +2.91% | 2,410,828 |
| Aug 16, 2021 | $56.41 | $57.81 | $53.04 | $54.53 | -4.00% | 2,491,700 |
| Aug 9, 2021 | $54.28 | $57.34 | $53.19 | $56.81 | +4.12% | 2,772,092 |
| Aug 2, 2021 | $54.73 | $55.72 | $54.04 | $54.56 | +0.49% | 3,419,940 |
| Jul 26, 2021 | $48.29 | $54.93 | $47.18 | $54.29 | +12.73% | 5,244,422 |
| Jul 19, 2021 | $43.53 | $48.25 | $43.34 | $48.16 | +9.05% | 3,134,410 |
| Jul 12, 2021 | $45.89 | $46.44 | $44.09 | $44.17 | -4.62% | 2,752,916 |
| Jul 6, 2021 | $47.71 | $47.71 | $44.92 | $46.31 | -2.68% | 1,949,562 |
| Jun 28, 2021 | $46.06 | $48.65 | $45.83 | $47.58 | +3.61% | 2,672,914 |
| Jun 21, 2021 | $47.97 | $48.54 | $45.77 | $45.92 | -3.52% | 4,117,724 |
| Jun 14, 2021 | $49.04 | $49.56 | $46.47 | $47.60 | -3.46% | 4,408,362 |
| Jun 7, 2021 | $52.18 | $52.86 | $48.00 | $49.30 | -5.49% | 3,502,730 |
| Jun 1, 2021 | $54.22 | $54.50 | $50.85 | $52.17 | -3.10% | 2,663,212 |
| May 24, 2021 | $53.42 | $54.88 | $52.57 | $53.84 | +1.81% | 3,134,444 |
| May 17, 2021 | $55.91 | $56.11 | $51.86 | $52.88 | -6.14% | 3,124,440 |
| May 10, 2021 | $58.22 | $60.10 | $52.62 | $56.34 | -3.37% | 6,432,858 |
| May 3, 2021 | $53.65 | $58.40 | $52.75 | $58.31 | +9.61% | 4,798,018 |
| Apr 26, 2021 | $47.40 | $54.13 | $47.09 | $53.20 | +13.24% | 5,137,872 |
| Apr 19, 2021 | $50.00 | $50.00 | $45.87 | $46.98 | -4.90% | 3,722,750 |
| Apr 12, 2021 | $47.56 | $49.61 | $46.08 | $49.40 | +3.86% | 2,680,366 |
| Apr 5, 2021 | $47.22 | $48.00 | $45.71 | $47.56 | +0.87% | 3,170,412 |
| Mar 29, 2021 | $45.94 | $47.25 | $44.22 | $47.15 | +1.79% | 3,568,356 |
| Mar 22, 2021 | $44.29 | $46.37 | $42.03 | $46.32 | +5.44% | 3,004,314 |
| Mar 15, 2021 | $44.43 | $47.01 | $42.86 | $43.93 | -1.57% | 5,034,410 |
| Mar 8, 2021 | $43.72 | $46.11 | $43.35 | $44.63 | +2.56% | 4,019,632 |
| Mar 1, 2021 | $42.65 | $43.60 | $39.90 | $43.52 | +3.23% | 4,761,578 |
| Feb 22, 2021 | $42.31 | $43.47 | $39.70 | $42.16 | -0.31% | 6,301,420 |
| Feb 16, 2021 | $43.42 | $43.42 | $40.91 | $42.29 | -2.95% | 5,438,252 |
| Feb 8, 2021 | $43.84 | $45.73 | $42.73 | $43.57 | +0.16% | 5,115,004 |
| Feb 1, 2021 | $40.54 | $43.85 | $39.50 | $43.50 | +8.40% | 5,155,068 |
| Jan 25, 2021 | $48.00 | $48.97 | $40.02 | $40.13 | -15.77% | 8,785,720 |
| Jan 19, 2021 | $41.59 | $47.76 | $41.41 | $47.65 | +16.16% | 5,367,554 |
| Jan 11, 2021 | $39.70 | $43.28 | $39.26 | $41.02 | +2.33% | 4,490,088 |
| Jan 4, 2021 | $41.74 | $42.54 | $39.00 | $40.08 | -3.21% | 6,048,494 |
| Dec 28, 2020 | $44.50 | $44.53 | $41.35 | $41.41 | -6.39% | 2,109,860 |
| Dec 21, 2020 | $42.88 | $44.30 | $42.26 | $44.24 | +0.99% | 2,891,042 |
| Dec 14, 2020 | $43.64 | $45.16 | $42.09 | $43.80 | +1.51% | 7,544,990 |
| Dec 7, 2020 | $44.21 | $45.72 | $42.54 | $43.15 | -2.02% | 3,356,986 |
| Nov 30, 2020 | $45.75 | $45.77 | $42.52 | $44.04 | -4.57% | 5,361,976 |
| Nov 23, 2020 | $45.21 | $46.64 | $44.72 | $46.15 | +2.75% | 2,299,400 |
| Nov 16, 2020 | $45.47 | $46.59 | $44.00 | $44.92 | -0.14% | 4,471,664 |
| Nov 9, 2020 | $47.39 | $47.90 | $41.69 | $44.98 | -2.81% | 5,532,702 |
| Nov 2, 2020 | $44.51 | $49.37 | $43.35 | $46.28 | +6.28% | 4,353,936 |
| Oct 26, 2020 | $49.10 | $49.33 | $42.77 | $43.55 | -13.14% | 4,466,494 |
| Oct 19, 2020 | $56.06 | $56.53 | $47.60 | $50.13 | -10.16% | 5,708,310 |
| Oct 12, 2020 | $56.75 | $58.29 | $53.53 | $55.80 | -0.99% | 2,605,300 |
| Oct 5, 2020 | $58.04 | $58.53 | $53.60 | $56.36 | -1.99% | 3,945,314 |
| Sep 28, 2020 | $52.16 | $58.16 | $52.00 | $57.51 | +12.75% | 4,107,630 |
| Sep 21, 2020 | $50.21 | $54.39 | $48.50 | $51.00 | +0.98% | 3,636,916 |
| Sep 14, 2020 | $50.33 | $52.50 | $49.29 | $50.51 | +1.52% | 4,558,098 |
| Sep 8, 2020 | $45.79 | $50.53 | $45.40 | $49.75 | +6.65% | 2,922,278 |
| Aug 31, 2020 | $49.50 | $50.73 | $44.68 | $46.65 | -5.66% | 3,946,858 |
| Aug 24, 2020 | $52.64 | $52.68 | $49.09 | $49.45 | -5.40% | 3,098,954 |
| Aug 17, 2020 | $49.67 | $53.50 | $49.56 | $52.27 | +5.78% | 3,455,016 |
| Aug 10, 2020 | $50.34 | $52.75 | $48.76 | $49.42 | -1.13% | 3,465,700 |
| Aug 3, 2020 | $49.79 | $51.64 | $48.96 | $49.98 | +0.79% | 4,109,834 |
| Jul 27, 2020 | $46.12 | $51.66 | $45.88 | $49.59 | +8.54% | 6,236,270 |
| Jul 20, 2020 | $41.49 | $49.00 | $40.84 | $45.69 | +9.92% | 6,260,766 |
| Jul 13, 2020 | $40.39 | $42.68 | $37.93 | $41.57 | +4.71% | 3,771,042 |
| Jul 6, 2020 | $37.88 | $41.89 | $37.07 | $39.70 | +8.04% | 4,733,890 |
| Jun 29, 2020 | $35.38 | $38.21 | $35.01 | $36.74 | +4.06% | 3,130,682 |
| Jun 22, 2020 | $36.34 | $38.35 | $34.10 | $35.31 | -3.83% | 4,529,686 |
| Jun 15, 2020 | $33.34 | $39.35 | $33.14 | $36.71 | +4.57% | 4,960,572 |
| Jun 8, 2020 | $38.95 | $39.63 | $33.45 | $35.11 | -8.02% | 4,248,870 |
| Jun 1, 2020 | $35.11 | $38.60 | $34.47 | $38.17 | +9.83% | 3,810,258 |
| May 26, 2020 | $36.24 | $39.22 | $34.74 | $34.75 | +1.21% | 4,444,140 |
| May 18, 2020 | $30.46 | $34.54 | $30.41 | $34.34 | +20.77% | 4,083,204 |
| May 11, 2020 | $29.07 | $29.51 | $25.09 | $28.43 | -4.44% | 4,347,598 |
| May 4, 2020 | $25.21 | $29.85 | $24.93 | $29.75 | +14.53% | 4,765,784 |
| Apr 27, 2020 | $21.57 | $27.57 | $21.36 | $25.98 | +21.95% | 6,495,182 |
| Apr 20, 2020 | $20.06 | $21.70 | $18.50 | $21.30 | +1.14% | 5,387,238 |
| Apr 13, 2020 | $23.24 | $23.24 | $19.14 | $21.06 | -10.31% | 4,710,590 |
| Apr 6, 2020 | $17.43 | $25.35 | $17.16 | $23.48 | +46.61% | 6,159,140 |
| Mar 30, 2020 | $19.52 | $19.55 | $14.47 | $16.02 | -18.52% | 6,577,752 |
| Mar 23, 2020 | $15.34 | $21.99 | $14.04 | $19.66 | +25.79% | 6,974,336 |
| Mar 16, 2020 | $20.66 | $20.66 | $12.62 | $15.63 | -33.26% | 10,296,152 |
| Mar 9, 2020 | $31.90 | $32.21 | $20.57 | $23.41 | -30.31% | 10,257,590 |
| Mar 2, 2020 | $31.93 | $35.32 | $31.45 | $33.59 | +5.86% | 6,104,620 |
| Feb 24, 2020 | $35.52 | $36.37 | $31.15 | $31.73 | -12.60% | 6,105,904 |
| Feb 18, 2020 | $35.61 | $36.79 | $33.45 | $36.31 | +0.58% | 3,561,244 |
| Feb 10, 2020 | $36.36 | $36.62 | $35.52 | $36.10 | -0.72% | 3,866,226 |
| Feb 3, 2020 | $35.63 | $36.87 | $35.04 | $36.36 | +2.47% | 5,885,104 |
| Jan 27, 2020 | $33.69 | $38.19 | $33.69 | $35.48 | +4.86% | 10,296,248 |
| Jan 21, 2020 | $32.98 | $34.67 | $32.89 | $33.84 | +2.62% | 2,878,400 |
| Jan 13, 2020 | $31.78 | $33.57 | $31.78 | $32.97 | +3.32% | 4,668,962 |
| Jan 6, 2020 | $30.63 | $32.39 | $30.58 | $31.91 | +3.24% | 7,124,292 |
| Dec 30, 2019 | $30.67 | $31.09 | $30.22 | $30.91 | +0.67% | 3,747,228 |
| Dec 23, 2019 | $31.50 | $31.72 | $30.59 | $30.71 | -2.51% | 1,995,776 |
| Dec 16, 2019 | $32.40 | $32.56 | $30.50 | $31.50 | -2.55% | 8,650,758 |
| Dec 9, 2019 | $32.80 | $33.54 | $31.96 | $32.32 | -1.57% | 3,705,814 |
| Dec 2, 2019 | $33.19 | $33.66 | $32.31 | $32.84 | -1.31% | 4,470,464 |
| Nov 25, 2019 | $33.34 | $34.25 | $33.14 | $33.27 | -0.09% | 3,253,702 |
| Nov 18, 2019 | $35.37 | $36.26 | $33.29 | $33.30 | -5.61% | 6,033,984 |
| Nov 11, 2019 | $33.88 | $35.74 | $33.86 | $35.28 | +4.19% | 4,068,306 |
| Nov 4, 2019 | $36.55 | $36.55 | $33.24 | $33.86 | -7.14% | 5,827,992 |
| Oct 28, 2019 | $37.68 | $37.68 | $34.90 | $36.47 | -2.90% | 5,140,938 |
| Oct 21, 2019 | $37.70 | $38.42 | $34.36 | $37.56 | +0.15% | 6,565,594 |
| Oct 14, 2019 | $35.38 | $37.69 | $35.35 | $37.50 | +5.99% | 3,857,184 |
| Oct 7, 2019 | $35.95 | $36.34 | $35.05 | $35.38 | -2.10% | 4,183,754 |
| Sep 30, 2019 | $34.56 | $36.22 | $34.48 | $36.14 | +4.57% | 3,487,860 |
| Sep 23, 2019 | $35.05 | $35.89 | $34.47 | $34.56 | -1.68% | 4,380,572 |
| Sep 16, 2019 | $34.32 | $35.66 | $33.57 | $35.15 | +2.09% | 5,644,770 |
| Sep 9, 2019 | $32.58 | $34.79 | $31.83 | $34.43 | +5.40% | 5,611,538 |
| Sep 3, 2019 | $32.35 | $33.50 | $32.23 | $32.67 | -0.02% | 3,630,532 |
| Aug 26, 2019 | $32.15 | $32.91 | $31.49 | $32.67 | +2.14% | 4,904,646 |
| Aug 19, 2019 | $31.30 | $32.93 | $30.98 | $31.99 | +3.28% | 5,862,604 |
| Aug 12, 2019 | $31.10 | $32.01 | $30.64 | $30.97 | -0.63% | 5,079,636 |
| Aug 5, 2019 | $31.67 | $32.13 | $30.39 | $31.17 | -2.84% | 9,414,338 |
| Jul 29, 2019 | $32.41 | $32.41 | $31.00 | $32.08 | -1.02% | 9,163,112 |
| Jul 22, 2019 | $27.26 | $33.09 | $26.33 | $32.41 | +19.33% | 7,348,128 |
| Jul 15, 2019 | $27.65 | $27.91 | $27.09 | $27.16 | -1.63% | 2,826,418 |
| Jul 8, 2019 | $26.38 | $27.67 | $26.12 | $27.61 | +5.71% | 3,552,324 |
| Jul 1, 2019 | $25.84 | $26.61 | $25.61 | $26.12 | +1.73% | 1,850,194 |
| Jun 24, 2019 | $25.51 | $25.97 | $24.32 | $25.67 | +1.10% | 3,771,746 |
| Jun 17, 2019 | $26.36 | $26.53 | $25.12 | $25.39 | -3.61% | 3,055,250 |
| Jun 10, 2019 | $25.93 | $26.66 | $25.27 | $26.34 | +1.41% | 2,074,596 |
| Jun 3, 2019 | $25.20 | $26.37 | $25.07 | $25.98 | +3.69% | 3,097,362 |
| May 28, 2019 | $25.67 | $25.84 | $24.87 | $25.05 | -2.45% | 2,038,722 |
| May 20, 2019 | $25.78 | $25.91 | $25.07 | $25.68 | -0.81% | 2,421,236 |
| May 13, 2019 | $25.66 | $26.65 | $25.38 | $25.89 | -0.31% | 3,593,052 |
| May 6, 2019 | $26.07 | $26.48 | $25.57 | $25.97 | -1.63% | 2,651,840 |
| Apr 29, 2019 | $25.09 | $26.51 | $25.01 | $26.40 | +5.31% | 3,703,336 |
| Apr 22, 2019 | $24.75 | $25.98 | $24.12 | $25.07 | +1.54% | 5,294,150 |
| Apr 15, 2019 | $24.62 | $24.85 | $24.08 | $24.69 | +0.67% | 2,610,750 |
| Apr 8, 2019 | $23.91 | $24.92 | $23.80 | $24.53 | +2.32% | 4,007,922 |
| Apr 1, 2019 | $22.52 | $24.06 | $22.00 | $23.97 | +7.22% | 3,327,128 |
| Mar 25, 2019 | $21.65 | $23.33 | $21.55 | $22.36 | +3.23% | 3,713,720 |
| Mar 18, 2019 | $21.60 | $21.94 | $20.50 | $21.66 | +0.35% | 3,324,918 |
| Mar 11, 2019 | $21.68 | $22.14 | $21.52 | $21.58 | -0.25% | 3,905,654 |
| Mar 4, 2019 | $21.79 | $22.42 | $20.75 | $21.64 | -0.48% | 4,005,824 |
| Feb 25, 2019 | $23.20 | $23.35 | $21.31 | $21.74 | -5.68% | 3,498,698 |
| Feb 19, 2019 | $22.39 | $23.11 | $22.11 | $23.05 | +2.92% | 3,465,172 |
| Feb 11, 2019 | $21.54 | $22.52 | $21.26 | $22.40 | +4.16% | 4,239,148 |
| Feb 4, 2019 | $22.54 | $22.69 | $21.30 | $21.50 | -4.36% | 4,137,900 |
| Jan 28, 2019 | $19.67 | $23.00 | $18.92 | $22.48 | +13.34% | 7,292,606 |
| Jan 22, 2019 | $19.96 | $21.12 | $19.35 | $19.84 | -1.42% | 4,038,366 |
| Jan 14, 2019 | $20.58 | $20.70 | $19.79 | $20.12 | -2.68% | 5,010,640 |
| Jan 7, 2019 | $19.46 | $21.32 | $19.22 | $20.68 | +7.43% | 5,389,678 |
| Dec 31, 2018 | $18.41 | $19.40 | $17.83 | $19.25 | +4.54% | 2,786,652 |
| Dec 24, 2018 | $17.42 | $18.75 | $16.79 | $18.41 | +5.20% | 2,440,616 |
| Dec 17, 2018 | $18.43 | $19.25 | $17.44 | $17.50 | -5.33% | 6,575,636 |
| Dec 10, 2018 | $18.90 | $19.19 | $18.32 | $18.49 | -2.14% | 3,622,844 |
| Dec 3, 2018 | $19.45 | $19.55 | $18.24 | $18.89 | -1.23% | 3,187,154 |
| Nov 26, 2018 | $19.43 | $19.59 | $18.41 | $19.13 | -0.52% | 4,291,332 |
| Nov 19, 2018 | $18.54 | $38.25 | $18.33 | $19.23 | +3.50% | 3,591,930 |
| Nov 12, 2018 | $18.84 | $19.65 | $17.50 | $18.58 | -2.26% | 7,388,754 |
| Nov 5, 2018 | $19.08 | $19.51 | $18.24 | $19.01 | -0.34% | 6,340,102 |
| Oct 29, 2018 | $18.50 | $19.32 | $17.29 | $19.07 | +4.21% | 12,643,428 |
| Oct 22, 2018 | $16.93 | $18.72 | $16.01 | $18.30 | +10.54% | 10,372,980 |
| Oct 15, 2018 | $17.35 | $18.08 | $16.45 | $16.56 | -4.83% | 6,931,506 |
| Oct 8, 2018 | $18.80 | $19.13 | $17.27 | $17.40 | -8.06% | 5,222,918 |
| Oct 1, 2018 | $20.05 | $20.08 | $18.46 | $18.92 | -5.16% | 5,539,248 |
| Sep 24, 2018 | $21.43 | $21.43 | $19.91 | $19.95 | -7.53% | 3,739,188 |
| Sep 17, 2018 | $22.50 | $22.80 | $21.05 | $21.58 | -4.11% | 4,685,868 |
| Sep 10, 2018 | $21.58 | $22.63 | $21.35 | $22.50 | +4.77% | 2,347,286 |
| Sep 4, 2018 | $21.48 | $22.23 | $21.24 | $21.48 | -0.46% | 2,364,392 |
| Aug 27, 2018 | $21.65 | $22.00 | $21.28 | $21.58 | -0.12% | 2,417,178 |
| Aug 20, 2018 | $21.00 | $22.23 | $20.95 | $21.60 | +3.10% | 3,415,870 |
| Aug 13, 2018 | $21.48 | $21.48 | $20.63 | $20.95 | -2.56% | 2,513,194 |
| Aug 6, 2018 | $21.40 | $21.85 | $21.15 | $21.50 | +0.47% | 4,712,578 |
| Jul 30, 2018 | $21.15 | $21.75 | $21.00 | $21.40 | +1.18% | 6,469,316 |
| Jul 23, 2018 | $22.43 | $22.46 | $20.30 | $21.15 | -5.69% | 5,052,310 |
| Jul 16, 2018 | $22.93 | $23.59 | $22.36 | $22.43 | -2.18% | 2,468,508 |
| Jul 9, 2018 | $22.93 | $23.35 | $22.48 | $22.93 | +0.55% | 2,750,586 |
| Jul 2, 2018 | $21.78 | $22.98 | $21.66 | $22.80 | +3.75% | 2,137,006 |
| Jun 25, 2018 | $21.75 | $22.25 | $21.00 | $21.98 | +0.69% | 3,315,474 |
| Jun 18, 2018 | $22.50 | $22.75 | $21.40 | $21.83 | -3.75% | 3,748,064 |
| Jun 11, 2018 | $24.20 | $24.35 | $22.50 | $22.68 | -5.82% | 4,953,856 |
| Jun 4, 2018 | $22.80 | $24.33 | $22.48 | $24.08 | +6.17% | 2,840,778 |
| May 29, 2018 | $22.70 | $23.58 | $22.45 | $22.68 | -1.20% | 2,962,216 |
| May 21, 2018 | $22.55 | $23.03 | $21.65 | $22.95 | +2.46% | 2,695,226 |
| May 14, 2018 | $22.58 | $22.73 | $20.73 | $22.40 | +1.47% | 3,639,258 |
| May 7, 2018 | $23.28 | $23.35 | $21.98 | $22.08 | -4.95% | 2,802,070 |
| Apr 30, 2018 | $23.28 | $23.36 | $21.88 | $23.23 | -0.21% | 3,200,696 |
| Apr 23, 2018 | $21.45 | $23.45 | $21.20 | $23.28 | +8.89% | 4,572,694 |
| Apr 16, 2018 | $22.60 | $23.10 | $21.35 | $21.38 | -4.58% | 2,719,628 |
| Apr 9, 2018 | $23.15 | $23.15 | $22.10 | $22.40 | -2.61% | 3,298,650 |
| Apr 2, 2018 | $22.48 | $23.66 | $21.15 | $23.00 | +1.66% | 3,645,488 |
| Mar 26, 2018 | $22.80 | $23.28 | $22.15 | $22.63 | +0.78% | 4,230,718 |
| Mar 19, 2018 | $22.43 | $23.28 | $22.08 | $22.45 | -0.44% | 3,285,584 |
| Mar 12, 2018 | $22.70 | $23.38 | $22.03 | $22.55 | -0.55% | 4,916,468 |
| Mar 5, 2018 | $21.70 | $22.88 | $21.48 | $22.68 | +4.86% | 5,138,806 |
| Feb 26, 2018 | $22.73 | $23.18 | $20.95 | $21.63 | -4.21% | 7,081,224 |
| Feb 20, 2018 | $23.53 | $23.75 | $22.40 | $22.58 | -4.34% | 2,013,800 |
| Feb 12, 2018 | $22.65 | $23.70 | $22.20 | $23.60 | +4.89% | 3,264,502 |
| Feb 5, 2018 | $24.15 | $24.35 | $21.85 | $22.50 | -8.07% | 4,454,664 |
| Jan 29, 2018 | $25.15 | $25.50 | $22.75 | $24.48 | -3.26% | 6,953,082 |
| Jan 22, 2018 | $26.33 | $26.48 | $25.00 | $25.30 | -2.97% | 3,459,692 |
| Jan 16, 2018 | $26.60 | $26.78 | $25.63 | $26.08 | -1.42% | 2,292,952 |
| Jan 8, 2018 | $27.45 | $27.45 | $26.05 | $26.45 | -1.40% | 4,485,202 |
| Jan 2, 2018 | $25.90 | $27.15 | $25.78 | $26.83 | +4.79% | 3,761,774 |
| Dec 26, 2017 | $25.43 | $26.00 | $25.35 | $25.60 | +0.79% | 2,237,312 |
| Dec 18, 2017 | $25.25 | $25.80 | $24.70 | $25.40 | +1.60% | 5,190,360 |
| Dec 11, 2017 | $25.80 | $25.95 | $24.58 | $25.00 | -2.91% | 5,190,050 |
| Dec 4, 2017 | $27.53 | $27.70 | $25.28 | $25.75 | -4.98% | 4,722,158 |
| Nov 27, 2017 | $25.85 | $27.75 | $25.55 | $27.10 | +4.84% | 4,000,012 |
| Nov 20, 2017 | $25.13 | $25.98 | $25.07 | $25.85 | +3.30% | 1,686,318 |
| Nov 13, 2017 | $24.08 | $25.48 | $24.06 | $25.03 | +3.30% | 4,289,128 |
| Nov 6, 2017 | $23.73 | $24.35 | $23.40 | $24.23 | +2.43% | 2,685,074 |
| Oct 30, 2017 | $24.10 | $24.83 | $23.28 | $23.65 | -1.77% | 4,365,280 |
| Oct 23, 2017 | $24.28 | $25.05 | $23.68 | $24.08 | -0.52% | 3,452,194 |
| Oct 16, 2017 | $24.20 | $24.33 | $23.63 | $24.20 | +0.52% | 2,537,072 |
| Oct 9, 2017 | $23.78 | $24.35 | $23.38 | $24.08 | +1.26% | 2,372,498 |
| Oct 2, 2017 | $22.33 | $23.85 | $22.08 | $23.78 | +7.09% | 3,018,844 |
| Sep 25, 2017 | $20.15 | $22.45 | $20.15 | $22.20 | +9.77% | 2,881,152 |
| Sep 18, 2017 | $20.30 | $20.68 | $19.88 | $20.23 | -0.12% | 2,159,424 |
| Sep 11, 2017 | $20.00 | $20.43 | $19.70 | $20.25 | +2.92% | 2,461,514 |
| Sep 5, 2017 | $20.45 | $20.48 | $19.40 | $19.68 | -3.79% | 1,699,272 |
| Aug 28, 2017 | $20.93 | $20.93 | $19.68 | $20.45 | -2.04% | 3,704,064 |
| Aug 21, 2017 | $21.00 | $21.25 | $20.43 | $20.88 | -0.83% | 2,482,710 |
| Aug 14, 2017 | $21.45 | $21.83 | $21.00 | $21.05 | -1.17% | 2,073,038 |
| Aug 7, 2017 | $21.93 | $22.20 | $20.80 | $21.30 | -2.85% | 2,394,736 |
| Jul 31, 2017 | $20.65 | $22.23 | $20.35 | $21.93 | +6.43% | 3,617,650 |
| Jul 24, 2017 | $21.00 | $21.23 | $20.33 | $20.60 | -2.14% | 1,653,460 |
| Jul 17, 2017 | $21.23 | $21.38 | $20.70 | $21.05 | -0.82% | 2,355,028 |
| Jul 10, 2017 | $21.33 | $21.65 | $20.93 | $21.23 | -0.59% | 1,660,070 |
| Jul 3, 2017 | $21.25 | $21.40 | $20.48 | $21.35 | +1.18% | 1,056,954 |
| Jun 26, 2017 | $20.43 | $21.33 | $20.35 | $21.10 | +3.81% | 2,453,630 |
| Jun 19, 2017 | $20.20 | $20.75 | $20.08 | $20.33 | +0.99% | 2,825,148 |
| Jun 12, 2017 | $20.03 | $20.88 | $19.95 | $20.13 | +0.25% | 2,924,654 |
| Jun 5, 2017 | $20.55 | $20.55 | $19.88 | $20.08 | -2.31% | 2,762,360 |
| May 30, 2017 | $20.18 | $20.65 | $19.75 | $20.55 | +1.86% | 1,768,484 |
| May 22, 2017 | $20.35 | $20.85 | $19.90 | $20.18 | -0.62% | 2,256,124 |
| May 15, 2017 | $20.18 | $20.75 | $19.58 | $20.30 | +1.00% | 3,644,438 |
| May 8, 2017 | $19.18 | $20.19 | $19.10 | $20.10 | +4.82% | 3,291,158 |
| May 1, 2017 | $19.50 | $19.60 | $18.85 | $19.18 | -1.54% | 2,645,710 |
| Apr 24, 2017 | $19.85 | $20.20 | $19.08 | $19.48 | -0.26% | 4,893,200 |
| Apr 17, 2017 | $19.08 | $19.68 | $18.80 | $19.53 | +2.90% | 3,751,184 |
| Apr 10, 2017 | $18.55 | $19.25 | $18.55 | $18.98 | +2.29% | 2,257,508 |
| Apr 3, 2017 | $18.93 | $18.98 | $18.15 | $18.55 | +0.82% | 5,255,506 |
| Mar 27, 2017 | $17.95 | $18.55 | $17.88 | $18.40 | +1.24% | 6,007,036 |
| Mar 20, 2017 | $19.13 | $19.25 | $17.98 | $18.18 | -4.97% | 3,834,866 |
| Mar 13, 2017 | $18.50 | $19.63 | $18.03 | $19.13 | +3.24% | 4,994,828 |
| Mar 6, 2017 | $18.03 | $18.85 | $17.93 | $18.53 | +2.07% | 2,817,724 |
| Feb 27, 2017 | $17.25 | $18.55 | $17.08 | $18.15 | +5.07% | 3,383,320 |
| Feb 21, 2017 | $17.08 | $17.43 | $16.90 | $17.28 | +1.17% | 1,930,786 |
| Feb 13, 2017 | $17.43 | $17.50 | $16.75 | $17.08 | -1.73% | 3,022,464 |
| Feb 6, 2017 | $17.38 | $17.65 | $16.70 | $17.38 | -0.86% | 4,169,518 |
| Jan 30, 2017 | $18.03 | $18.50 | $17.15 | $17.53 | -5.01% | 4,858,850 |
| Jan 23, 2017 | $17.28 | $18.93 | $17.15 | $18.45 | +6.19% | 2,500,092 |
| Jan 17, 2017 | $17.55 | $17.88 | $17.23 | $17.38 | -1.70% | 1,026,546 |
| Jan 9, 2017 | $17.25 | $18.00 | $17.05 | $17.68 | +1.87% | 1,838,996 |
| Jan 3, 2017 | $17.68 | $18.35 | $17.30 | $17.35 | -0.29% | 1,647,668 |
| Dec 27, 2016 | $17.93 | $18.23 | $17.35 | $17.40 | -2.93% | 1,631,522 |
| Dec 19, 2016 | $18.30 | $18.73 | $17.83 | $17.93 | -2.05% | 1,518,246 |
| Dec 12, 2016 | $19.18 | $19.28 | $17.58 | $18.30 | -4.69% | 6,672,170 |
| Dec 5, 2016 | $17.75 | $19.50 | $17.75 | $19.20 | +9.40% | 3,105,672 |
| Nov 28, 2016 | $18.30 | $18.75 | $17.50 | $17.55 | -4.62% | 2,872,442 |
| Nov 21, 2016 | $17.78 | $18.48 | $17.58 | $18.40 | +3.66% | 1,196,088 |
| Nov 14, 2016 | $16.98 | $17.85 | $16.88 | $17.75 | – | 2,333,710 |
Seasonality
MTH 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 | 3.6% | -2.7% | -4.1% | 9.2% | 2.6% | 3.8% | 9.9% | -0.3% | -2.2% | -1.8% | 7.4% | -1.9% |
| Months up | 6 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 5.6% | 8.5% | -17.4% | 8.9% | -3.1% | 29.4% | -16.3% | -1.1% | -8.8% | 2.6% | ||
| 2025 | 1.2% | -6.9% | -1.6% | -3.9% | -6.6% | 6.0% | 0.6% | 15.4% | -6.2% | -6.7% | 8.2% | -9.4% |
| 2024 | -4.9% | -4.8% | 11.8% | -5.5% | 6.4% | -7.8% | 25.3% | -2.4% | 3.9% | -11.6% | 5.4% | -19.1% |
| 2023 | 16.8% | 1.4% | 7.2% | 9.7% | -9.9% | 23.6% | 4.7% | -6.7% | -11.8% | -6.8% | 23.9% | 23.5% |
| 2022 | -16.4% | -3.4% | -19.6% | 4.2% | 3.3% | -15.0% | 21.8% | -11.3% | -10.3% | 8.4% | 13.5% | 6.7% |
| 2021 | -3.1% | 5.0% | 9.0% | 15.7% | 1.2% | -12.6% | 15.4% | 2.7% | -13.0% | 12.1% | 3.8% | 8.2% |
| 2020 | 16.1% | -10.6% | -42.5% | 44.0% | 32.2% | 9.5% | 30.3% | -3.2% | 15.0% | -21.1% | 3.5% | -8.1% |
| 2019 | 22.8% | -2.7% | 2.0% | 14.4% | -2.1% | 2.5% | 22.3% | 4.0% | 7.7% | 2.5% | -7.7% | -8.2% |
| 2018 | -7.3% | -10.6% | 6.7% | -1.7% | 1.7% | -2.9% | -1.8% | 0.0% | -7.5% | -6.6% | 2.7% | -4.0% |
| 2017 | 5.6% | -3.3% | 3.5% | 5.8% | 2.4% | 5.8% | -3.4% | -0.1% | 9.1% | 9.7% | 12.8% | -6.8% |