ORIX Corp (IX) stock
IXNYSEMiscellaneous Business Credit InstitutionFiscal year ends March 31Also trades as ORXCF
$36.83−0.52 (-1.39%)
Close on Oct 30, 2026Market cap $41.40BP/E –Yield 2.62%
Price history
ORIX share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$36.83
-1.39% on the day
52-week range
$24.19 – $42.39
-13.1% from the high
Change over 52 weeks
+52.1%
From $24.22 on Oct 30, 2025
Average volume
286,876
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $36.68 | $37.39 | $36.47 | $36.83 | +0.96% | 933,241 |
| Oct 19, 2026 | $36.84 | $37.20 | $36.07 | $36.48 | -1.11% | 923,145 |
| Oct 12, 2026 | $37.00 | $37.33 | $36.18 | $36.89 | -0.16% | 1,266,638 |
| Oct 5, 2026 | $37.26 | $37.71 | $36.20 | $36.95 | -0.46% | 2,294,701 |
| Sep 28, 2026 | $38.90 | $39.37 | $36.78 | $37.12 | -5.28% | 2,163,583 |
| Sep 21, 2026 | $39.84 | $39.84 | $38.01 | $39.19 | -0.28% | 1,905,352 |
| Sep 14, 2026 | $39.70 | $40.33 | $38.88 | $39.30 | -2.02% | 1,392,596 |
| Sep 8, 2026 | $39.67 | $40.13 | $38.93 | $40.11 | +0.43% | 1,334,887 |
| Aug 31, 2026 | $39.33 | $41.28 | $38.93 | $39.94 | +2.41% | 1,336,055 |
| Aug 24, 2026 | $38.80 | $39.88 | $38.06 | $39.00 | +1.33% | 1,933,140 |
| Aug 17, 2026 | $40.22 | $40.30 | $37.44 | $38.49 | -4.16% | 1,782,612 |
| Aug 10, 2026 | $39.65 | $40.58 | $39.42 | $40.16 | +0.17% | 1,573,301 |
| Aug 3, 2026 | $40.24 | $42.39 | $39.87 | $40.09 | -0.55% | 994,399 |
| Jul 27, 2026 | $40.78 | $41.00 | $38.95 | $40.31 | 0.00% | 1,103,336 |
| Jul 20, 2026 | $38.70 | $40.67 | $38.28 | $40.31 | +4.97% | 833,653 |
| Jul 13, 2026 | $39.82 | $40.65 | $37.92 | $38.40 | -4.71% | 1,091,657 |
| Jul 6, 2026 | $39.57 | $40.39 | $38.89 | $40.30 | +3.17% | 1,125,754 |
| Jun 29, 2026 | $38.11 | $39.42 | $37.80 | $39.06 | +2.04% | 1,269,127 |
| Jun 22, 2026 | $40.34 | $40.63 | $37.81 | $38.28 | -4.66% | 1,265,186 |
| Jun 15, 2026 | $38.72 | $40.50 | $38.40 | $40.15 | +3.83% | 1,145,997 |
| Jun 8, 2026 | $38.53 | $39.42 | $37.81 | $38.67 | +2.09% | 1,262,226 |
| Jun 1, 2026 | $38.58 | $39.84 | $37.73 | $37.88 | -2.92% | 3,046,318 |
| May 26, 2026 | $39.82 | $40.00 | $38.00 | $39.02 | +0.44% | 1,239,327 |
| May 18, 2026 | $36.76 | $39.38 | $36.65 | $38.85 | +6.00% | 1,142,696 |
| May 11, 2026 | $38.56 | $38.56 | $36.36 | $36.65 | +8.66% | 1,686,328 |
| May 4, 2026 | $33.01 | $34.37 | $32.76 | $33.73 | +2.06% | 1,017,841 |
| Apr 27, 2026 | $31.99 | $33.72 | $31.48 | $33.05 | +8.72% | 1,921,702 |
| Apr 20, 2026 | $32.06 | $32.10 | $30.10 | $30.40 | -5.68% | 1,138,031 |
| Apr 13, 2026 | $30.16 | $32.53 | $30.16 | $32.23 | +3.97% | 1,850,586 |
| Apr 6, 2026 | $29.73 | $31.61 | $29.34 | $31.00 | +3.23% | 2,244,743 |
| Mar 30, 2026 | $29.36 | $30.67 | $29.04 | $30.03 | +2.60% | 1,733,386 |
| Mar 23, 2026 | $29.79 | $30.52 | $29.24 | $29.27 | -0.71% | 2,248,493 |
| Mar 16, 2026 | $30.39 | $30.89 | $29.37 | $29.48 | -1.54% | 2,553,337 |
| Mar 9, 2026 | $31.03 | $32.53 | $29.85 | $29.94 | -4.50% | 2,419,049 |
| Mar 2, 2026 | $33.92 | $34.31 | $30.87 | $31.35 | -11.81% | 3,499,473 |
| Feb 23, 2026 | $35.45 | $35.81 | $34.60 | $35.55 | +0.59% | 3,415,458 |
| Feb 17, 2026 | $34.68 | $36.28 | $34.64 | $35.34 | -2.75% | 1,379,721 |
| Feb 9, 2026 | $32.93 | $37.04 | $32.80 | $36.34 | +12.51% | 1,832,179 |
| Feb 2, 2026 | $30.25 | $32.37 | $30.24 | $32.30 | +5.80% | 1,266,891 |
| Jan 26, 2026 | $30.23 | $30.72 | $30.02 | $30.53 | +0.79% | 846,028 |
| Jan 20, 2026 | $30.20 | $30.55 | $29.64 | $30.29 | -1.34% | 889,086 |
| Jan 12, 2026 | $30.61 | $30.82 | $30.17 | $30.70 | +0.29% | 720,139 |
| Jan 5, 2026 | $29.59 | $30.66 | $29.46 | $30.61 | +3.80% | 1,035,089 |
| Dec 29, 2025 | $29.50 | $29.59 | $29.18 | $29.49 | +0.48% | 416,634 |
| Dec 22, 2025 | $28.89 | $29.68 | $28.83 | $29.35 | +1.77% | 448,597 |
| Dec 15, 2025 | $29.26 | $29.33 | $28.39 | $28.84 | +0.03% | 1,597,160 |
| Dec 8, 2025 | $27.84 | $28.86 | $27.69 | $28.83 | +3.63% | 601,775 |
| Dec 1, 2025 | $27.08 | $28.20 | $27.05 | $27.82 | +1.72% | 876,029 |
| Nov 24, 2025 | $25.97 | $27.38 | $25.97 | $27.35 | +5.03% | 428,545 |
| Nov 17, 2025 | $25.79 | $26.11 | $25.29 | $26.04 | -0.72% | 855,358 |
| Nov 10, 2025 | $25.12 | $27.10 | $25.07 | $26.23 | +4.75% | 573,258 |
| Nov 3, 2025 | $24.50 | $25.15 | $24.24 | $25.04 | +2.25% | 631,830 |
| Oct 27, 2025 | $24.90 | $24.94 | $24.19 | $24.49 | -1.53% | 658,943 |
| Oct 20, 2025 | $25.02 | $25.46 | $24.85 | $24.87 | -0.28% | 683,185 |
| Oct 13, 2025 | $24.84 | $25.22 | $24.43 | $24.94 | +2.17% | 738,623 |
| Oct 6, 2025 | $25.83 | $26.03 | $24.26 | $24.41 | -5.39% | 627,566 |
| Sep 29, 2025 | $26.62 | $26.63 | $25.22 | $25.80 | -3.15% | 784,122 |
| Sep 22, 2025 | $27.06 | $27.16 | $26.23 | $26.64 | -1.52% | 897,390 |
| Sep 15, 2025 | $26.60 | $27.21 | $26.59 | $27.05 | +0.90% | 711,553 |
| Sep 8, 2025 | $26.49 | $27.01 | $26.29 | $26.81 | +2.25% | 474,942 |
| Sep 2, 2025 | $26.03 | $26.45 | $25.81 | $26.22 | +1.16% | 412,886 |
| Aug 25, 2025 | $25.98 | $26.20 | $25.63 | $25.92 | -0.54% | 649,458 |
| Aug 18, 2025 | $25.85 | $26.25 | $25.30 | $26.06 | +0.70% | 956,287 |
| Aug 11, 2025 | $25.27 | $25.96 | $24.90 | $25.88 | +2.45% | 572,631 |
| Aug 4, 2025 | $23.24 | $25.33 | $23.07 | $25.26 | +10.55% | 810,898 |
| Jul 28, 2025 | $22.87 | $23.00 | $22.33 | $22.85 | -1.00% | 1,556,166 |
| Jul 21, 2025 | $22.43 | $23.48 | $22.41 | $23.08 | +3.27% | 1,133,997 |
| Jul 14, 2025 | $22.61 | $22.74 | $22.10 | $22.35 | -1.19% | 728,414 |
| Jul 7, 2025 | $22.45 | $22.72 | $22.20 | $22.62 | -1.18% | 669,844 |
| Jun 30, 2025 | $22.56 | $22.89 | $22.34 | $22.89 | +3.15% | 724,269 |
| Jun 23, 2025 | $21.20 | $22.29 | $21.14 | $22.19 | +4.42% | 957,382 |
| Jun 16, 2025 | $21.69 | $21.83 | $21.14 | $21.25 | -1.76% | 882,263 |
| Jun 9, 2025 | $21.51 | $21.88 | $21.47 | $21.63 | +1.03% | 1,443,649 |
| Jun 2, 2025 | $21.27 | $21.50 | $21.06 | $21.41 | +0.71% | 881,132 |
| May 27, 2025 | $20.95 | $21.33 | $20.93 | $21.26 | +3.51% | 539,525 |
| May 19, 2025 | $20.38 | $20.79 | $20.35 | $20.54 | 0.00% | 1,128,038 |
| May 12, 2025 | $20.52 | $20.61 | $19.90 | $20.54 | +2.14% | 1,323,554 |
| May 5, 2025 | $20.21 | $20.34 | $19.92 | $20.11 | -0.05% | 1,524,624 |
| Apr 28, 2025 | $19.95 | $20.28 | $19.79 | $20.12 | +0.60% | 1,720,022 |
| Apr 21, 2025 | $19.59 | $20.32 | $19.32 | $20.00 | +1.42% | 1,391,844 |
| Apr 14, 2025 | $18.88 | $19.82 | $18.88 | $19.72 | +5.45% | 1,971,591 |
| Apr 7, 2025 | $17.95 | $19.47 | $17.75 | $18.70 | -0.69% | 2,334,240 |
| Mar 31, 2025 | $20.85 | $21.02 | $18.73 | $18.83 | -11.10% | 1,058,378 |
| Mar 24, 2025 | $21.80 | $21.80 | $21.10 | $21.18 | -2.22% | 618,511 |
| Mar 17, 2025 | $21.26 | $21.84 | $21.22 | $21.66 | +1.98% | 841,781 |
| Mar 10, 2025 | $21.16 | $21.29 | $20.59 | $21.24 | +0.14% | 896,105 |
| Mar 3, 2025 | $20.90 | $21.39 | $20.63 | $21.21 | +3.77% | 1,436,588 |
| Feb 24, 2025 | $20.05 | $20.78 | $19.86 | $20.44 | +2.30% | 987,647 |
| Feb 18, 2025 | $20.50 | $20.51 | $19.92 | $19.98 | -3.20% | 1,001,780 |
| Feb 10, 2025 | $21.00 | $21.46 | $19.93 | $20.64 | -2.60% | 1,002,930 |
| Feb 3, 2025 | $20.94 | $21.41 | $20.83 | $21.19 | +0.15% | 737,840 |
| Jan 27, 2025 | $21.19 | $21.56 | $21.12 | $21.16 | +0.05% | 731,060 |
| Jan 21, 2025 | $21.08 | $21.35 | $21.03 | $21.15 | +2.11% | 710,735 |
| Jan 13, 2025 | $19.81 | $20.85 | $19.75 | $20.71 | +4.14% | 989,695 |
| Jan 6, 2025 | $21.54 | $21.69 | $19.83 | $19.89 | -7.19% | 636,790 |
| Dec 30, 2024 | $21.47 | $21.49 | $20.91 | $21.43 | +0.19% | 482,280 |
| Dec 23, 2024 | $21.07 | $21.48 | $20.97 | $21.39 | +1.07% | 746,390 |
| Dec 16, 2024 | $21.57 | $21.68 | $20.89 | $21.16 | -3.25% | 912,365 |
| Dec 9, 2024 | $22.53 | $22.69 | $21.80 | $21.87 | -3.23% | 1,025,665 |
| Dec 2, 2024 | $22.77 | $23.45 | $22.52 | $22.60 | +0.16% | 924,510 |
| Nov 25, 2024 | $21.67 | $22.56 | $21.48 | $22.56 | +4.83% | 894,730 |
| Nov 18, 2024 | $21.58 | $21.86 | $21.24 | $21.52 | -0.23% | 1,195,580 |
| Nov 11, 2024 | $22.23 | $22.57 | $21.47 | $21.57 | -5.04% | 992,900 |
| Nov 4, 2024 | $21.23 | $23.08 | $21.23 | $22.72 | +7.04% | 835,085 |
| Oct 28, 2024 | $21.04 | $21.59 | $21.04 | $21.22 | +1.65% | 655,905 |
| Oct 21, 2024 | $21.78 | $21.78 | $20.80 | $20.88 | -4.80% | 735,675 |
| Oct 14, 2024 | $22.43 | $22.46 | $21.84 | $21.93 | -2.24% | 496,165 |
| Oct 7, 2024 | $22.87 | $22.96 | $22.12 | $22.43 | -3.18% | 556,550 |
| Sep 30, 2024 | $23.39 | $23.41 | $22.75 | $23.17 | -3.05% | 480,200 |
| Sep 23, 2024 | $23.95 | $24.54 | $23.46 | $23.90 | -0.34% | 314,120 |
| Sep 16, 2024 | $25.00 | $25.00 | $23.52 | $23.98 | -1.54% | 520,240 |
| Sep 9, 2024 | $23.87 | $24.50 | $23.54 | $24.36 | +3.07% | 468,090 |
| Sep 3, 2024 | $25.07 | $25.17 | $23.52 | $23.63 | -5.55% | 391,225 |
| Aug 26, 2024 | $24.69 | $25.17 | $24.47 | $25.02 | +1.09% | 467,825 |
| Aug 19, 2024 | $23.56 | $24.83 | $23.44 | $24.75 | +5.08% | 499,540 |
| Aug 12, 2024 | $22.78 | $23.57 | $22.60 | $23.55 | +2.95% | 317,910 |
| Aug 5, 2024 | $19.53 | $22.88 | $18.11 | $22.88 | +8.25% | 681,935 |
| Jul 29, 2024 | $23.14 | $24.20 | $20.65 | $21.14 | -8.84% | 378,630 |
| Jul 22, 2024 | $23.50 | $23.94 | $22.85 | $23.19 | -0.74% | 295,500 |
| Jul 15, 2024 | $23.29 | $23.90 | $23.12 | $23.36 | +0.44% | 243,670 |
| Jul 8, 2024 | $22.88 | $23.33 | $22.48 | $23.26 | +1.09% | 420,685 |
| Jul 1, 2024 | $22.28 | $23.07 | $22.12 | $23.01 | +3.36% | 211,985 |
| Jun 24, 2024 | $21.62 | $22.44 | $21.49 | $22.26 | +2.54% | 378,780 |
| Jun 17, 2024 | $21.38 | $21.86 | $21.34 | $21.71 | +1.14% | 255,800 |
| Jun 10, 2024 | $21.97 | $22.24 | $21.34 | $21.46 | -2.08% | 554,330 |
| Jun 3, 2024 | $22.18 | $22.24 | $21.90 | $21.92 | +0.16% | 333,690 |
| May 28, 2024 | $21.60 | $21.90 | $21.06 | $21.89 | +2.58% | 227,420 |
| May 20, 2024 | $21.94 | $22.22 | $21.09 | $21.34 | -2.40% | 284,040 |
| May 13, 2024 | $21.57 | $21.95 | $21.20 | $21.86 | +0.90% | 308,335 |
| May 6, 2024 | $20.96 | $22.29 | $20.74 | $21.67 | +3.51% | 318,965 |
| Apr 29, 2024 | $20.61 | $20.93 | $20.19 | $20.93 | +2.05% | 339,190 |
| Apr 22, 2024 | $20.57 | $20.86 | $20.31 | $20.51 | +1.10% | 368,240 |
| Apr 15, 2024 | $21.18 | $21.26 | $20.23 | $20.29 | -4.02% | 372,285 |
| Apr 8, 2024 | $21.28 | $21.86 | $20.94 | $21.14 | +0.18% | 566,610 |
| Apr 1, 2024 | $20.97 | $21.34 | $20.81 | $21.10 | -4.26% | 315,600 |
| Mar 25, 2024 | $22.69 | $22.69 | $21.88 | $22.04 | -0.98% | 435,430 |
| Mar 18, 2024 | $21.80 | $22.60 | $21.78 | $22.26 | +3.82% | 374,955 |
| Mar 11, 2024 | $21.37 | $21.49 | $20.87 | $21.44 | -2.06% | 536,070 |
| Mar 4, 2024 | $20.87 | $22.41 | $20.70 | $21.89 | +3.30% | 962,095 |
| Feb 26, 2024 | $21.01 | $21.27 | $20.16 | $21.19 | +1.90% | 342,035 |
| Feb 20, 2024 | $20.57 | $21.00 | $20.16 | $20.79 | +3.02% | 356,180 |
| Feb 12, 2024 | $20.24 | $20.43 | $19.84 | $20.18 | -0.46% | 294,130 |
| Feb 5, 2024 | $19.26 | $20.28 | $19.06 | $20.28 | +5.45% | 419,250 |
| Jan 29, 2024 | $19.30 | $19.52 | $18.96 | $19.23 | -0.05% | 531,555 |
| Jan 22, 2024 | $19.27 | $19.56 | $19.07 | $19.24 | +1.42% | 377,110 |
| Jan 16, 2024 | $19.24 | $19.28 | $18.74 | $18.97 | -1.09% | 216,385 |
| Jan 8, 2024 | $19.30 | $19.46 | $18.98 | $19.18 | -0.38% | 285,500 |
| Jan 2, 2024 | $18.50 | $19.56 | $18.30 | $19.25 | +3.08% | 281,710 |
| Dec 26, 2023 | $18.55 | $18.77 | $18.40 | $18.68 | +0.37% | 221,715 |
| Dec 18, 2023 | $18.41 | $18.75 | $18.24 | $18.61 | +0.90% | 389,810 |
| Dec 11, 2023 | $18.41 | $18.98 | $17.98 | $18.44 | -1.92% | 499,285 |
| Dec 4, 2023 | $18.35 | $18.94 | $18.13 | $18.81 | +1.80% | 275,990 |
| Nov 27, 2023 | $18.36 | $18.48 | $18.16 | $18.47 | +1.03% | 281,040 |
| Nov 20, 2023 | $18.05 | $18.29 | $17.94 | $18.29 | +1.24% | 248,750 |
| Nov 13, 2023 | $17.63 | $18.10 | $17.57 | $18.06 | +1.73% | 473,480 |
| Nov 6, 2023 | $18.17 | $18.45 | $17.21 | $17.75 | -1.47% | 385,610 |
| Oct 30, 2023 | $17.96 | $18.38 | $17.62 | $18.02 | +0.56% | 493,945 |
| Oct 23, 2023 | $17.83 | $18.11 | $17.66 | $17.92 | +0.50% | 346,070 |
| Oct 16, 2023 | $18.09 | $18.35 | $17.82 | $17.83 | -2.05% | 425,820 |
| Oct 9, 2023 | $18.16 | $18.72 | $18.08 | $18.20 | -0.31% | 382,745 |
| Oct 2, 2023 | $18.56 | $18.75 | $17.32 | $18.26 | -2.76% | 705,035 |
| Sep 25, 2023 | $19.43 | $19.63 | $18.65 | $18.78 | -3.84% | 405,165 |
| Sep 18, 2023 | $19.94 | $20.31 | $19.37 | $19.53 | -2.05% | 549,295 |
| Sep 11, 2023 | $19.36 | $20.14 | $19.10 | $19.93 | +3.27% | 795,150 |
| Sep 5, 2023 | $19.12 | $19.62 | $18.90 | $19.30 | +2.43% | 467,475 |
| Aug 28, 2023 | $18.24 | $18.97 | $18.15 | $18.84 | +4.11% | 343,635 |
| Aug 21, 2023 | $17.86 | $18.19 | $17.75 | $18.10 | +2.23% | 1,109,255 |
| Aug 14, 2023 | $17.90 | $18.06 | $17.46 | $17.71 | -0.82% | 630,880 |
| Aug 7, 2023 | $18.30 | $18.37 | $17.80 | $17.85 | -3.31% | 379,760 |
| Jul 31, 2023 | $19.34 | $19.34 | $18.38 | $18.46 | -4.45% | 368,275 |
| Jul 24, 2023 | $18.62 | $19.43 | $18.59 | $19.32 | +3.91% | 396,310 |
| Jul 17, 2023 | $18.47 | $18.78 | $18.41 | $18.60 | +0.65% | 295,180 |
| Jul 10, 2023 | $17.96 | $18.62 | $17.96 | $18.48 | +1.68% | 448,395 |
| Jul 3, 2023 | $18.38 | $18.43 | $17.78 | $18.17 | -0.39% | 347,580 |
| Jun 26, 2023 | $17.73 | $18.41 | $17.73 | $18.24 | +2.40% | 604,495 |
| Jun 20, 2023 | $17.64 | $18.40 | $17.48 | $17.81 | -0.29% | 964,100 |
| Jun 12, 2023 | $17.68 | $18.21 | $17.62 | $17.87 | +0.96% | 1,382,140 |
| Jun 5, 2023 | $17.76 | $17.94 | $17.48 | $17.70 | +0.06% | 414,605 |
| May 30, 2023 | $16.92 | $17.73 | $16.71 | $17.69 | +3.99% | 535,055 |
| May 22, 2023 | $17.27 | $17.32 | $16.86 | $17.01 | -2.63% | 471,370 |
| May 15, 2023 | $17.40 | $17.83 | $17.37 | $17.47 | +2.61% | 660,345 |
| May 8, 2023 | $17.06 | $17.80 | $16.92 | $17.02 | -0.95% | 430,340 |
| May 1, 2023 | $17.07 | $17.19 | $16.53 | $17.19 | +0.74% | 422,680 |
| Apr 24, 2023 | $17.02 | $17.19 | $16.78 | $17.06 | -0.47% | 335,245 |
| Apr 17, 2023 | $17.23 | $17.31 | $17.03 | $17.14 | +0.33% | 371,335 |
| Apr 10, 2023 | $16.25 | $17.20 | $16.21 | $17.09 | +4.26% | 712,095 |
| Apr 3, 2023 | $16.64 | $16.77 | $16.27 | $16.39 | -0.17% | 568,635 |
| Mar 27, 2023 | $16.36 | $16.78 | $16.27 | $16.42 | -0.45% | 804,970 |
| Mar 20, 2023 | $16.00 | $16.69 | $15.93 | $16.49 | +2.87% | 1,289,490 |
| Mar 13, 2023 | $17.21 | $17.21 | $15.94 | $16.03 | -7.89% | 742,580 |
| Mar 6, 2023 | $18.20 | $18.22 | $17.36 | $17.40 | -4.84% | 388,405 |
| Feb 27, 2023 | $17.96 | $18.29 | $17.76 | $18.29 | +3.89% | 388,160 |
| Feb 21, 2023 | $17.94 | $17.95 | $17.43 | $17.61 | +0.14% | 387,760 |
| Feb 13, 2023 | $17.84 | $18.01 | $17.45 | $17.58 | -1.90% | 393,445 |
| Feb 6, 2023 | $17.38 | $18.11 | $17.18 | $17.92 | +3.84% | 444,080 |
| Jan 30, 2023 | $17.40 | $17.65 | $17.16 | $17.26 | -1.62% | 581,045 |
| Jan 23, 2023 | $17.10 | $17.61 | $17.07 | $17.54 | +1.92% | 1,060,430 |
| Jan 17, 2023 | $17.20 | $17.49 | $16.76 | $17.21 | +3.56% | 682,790 |
| Jan 9, 2023 | $16.16 | $16.66 | $15.80 | $16.62 | +2.87% | 563,575 |
| Jan 3, 2023 | $16.26 | $16.33 | $15.74 | $16.16 | +0.34% | 724,480 |
| Dec 27, 2022 | $16.20 | $16.24 | $15.87 | $16.10 | -0.95% | 458,335 |
| Dec 19, 2022 | $15.72 | $16.31 | $15.72 | $16.26 | +3.23% | 883,450 |
| Dec 12, 2022 | $16.07 | $16.65 | $15.63 | $15.75 | -0.89% | 939,250 |
| Dec 5, 2022 | $15.90 | $16.09 | $15.59 | $15.89 | -0.91% | 564,180 |
| Nov 28, 2022 | $16.01 | $16.27 | $15.77 | $16.04 | -0.62% | 643,065 |
| Nov 21, 2022 | $15.25 | $16.17 | $15.21 | $16.14 | +6.21% | 535,220 |
| Nov 14, 2022 | $15.04 | $15.32 | $14.86 | $15.19 | -0.87% | 854,760 |
| Nov 7, 2022 | $14.45 | $15.39 | $13.76 | $15.33 | +3.34% | 1,106,910 |
| Oct 31, 2022 | $14.63 | $15.00 | $14.38 | $14.83 | +0.99% | 1,077,185 |
| Oct 24, 2022 | $14.06 | $14.82 | $14.03 | $14.69 | +3.60% | 1,152,295 |
| Oct 17, 2022 | $14.31 | $14.44 | $13.81 | $14.18 | +0.48% | 1,044,040 |
| Oct 10, 2022 | $14.54 | $14.54 | $13.83 | $14.11 | -2.65% | 1,104,960 |
| Oct 3, 2022 | $14.32 | $15.22 | $14.23 | $14.49 | +2.53% | 1,354,280 |
| Sep 26, 2022 | $14.83 | $14.99 | $14.12 | $14.13 | -6.27% | 1,496,340 |
| Sep 19, 2022 | $15.63 | $15.92 | $14.91 | $15.08 | -3.97% | 1,191,450 |
| Sep 12, 2022 | $16.35 | $16.47 | $15.54 | $15.70 | -3.17% | 1,237,000 |
| Sep 6, 2022 | $16.00 | $16.26 | $15.48 | $16.22 | +0.61% | 818,500 |
| Aug 29, 2022 | $16.40 | $16.67 | $16.06 | $16.12 | -2.53% | 1,374,150 |
| Aug 22, 2022 | $16.44 | $17.01 | $16.24 | $16.54 | +0.52% | 746,890 |
| Aug 15, 2022 | $16.83 | $16.94 | $16.44 | $16.45 | -3.08% | 590,255 |
| Aug 8, 2022 | $16.64 | $17.01 | $16.21 | $16.97 | +2.86% | 792,100 |
| Aug 1, 2022 | $17.95 | $17.99 | $16.43 | $16.50 | -7.04% | 818,855 |
| Jul 25, 2022 | $16.64 | $17.77 | $16.49 | $17.75 | +5.62% | 990,965 |
| Jul 18, 2022 | $16.45 | $16.93 | $16.16 | $16.81 | +2.58% | 1,135,085 |
| Jul 11, 2022 | $16.76 | $16.85 | $16.07 | $16.39 | -2.20% | 1,039,035 |
| Jul 5, 2022 | $16.76 | $16.89 | $16.14 | $16.75 | -1.07% | 1,062,015 |
| Jun 27, 2022 | $17.42 | $17.64 | $16.62 | $16.94 | -3.20% | 877,280 |
| Jun 21, 2022 | $17.25 | $17.51 | $17.09 | $17.50 | +3.05% | 967,005 |
| Jun 13, 2022 | $17.34 | $17.47 | $16.79 | $16.98 | -3.87% | 1,639,330 |
| Jun 6, 2022 | $18.96 | $18.99 | $17.64 | $17.66 | -5.69% | 706,290 |
| May 31, 2022 | $19.01 | $19.45 | $18.70 | $18.73 | -2.83% | 487,670 |
| May 23, 2022 | $18.41 | $19.30 | $18.30 | $19.27 | +6.82% | 764,370 |
| May 16, 2022 | $17.75 | $18.13 | $17.47 | $18.04 | +0.52% | 948,865 |
| May 9, 2022 | $18.09 | $18.10 | $17.12 | $17.95 | -2.28% | 1,134,385 |
| May 2, 2022 | $18.12 | $18.64 | $17.90 | $18.37 | +1.13% | 965,490 |
| Apr 25, 2022 | $18.19 | $18.50 | $17.67 | $18.16 | -0.94% | 1,004,360 |
| Apr 18, 2022 | $18.49 | $18.94 | $18.28 | $18.33 | -0.42% | 793,200 |
| Apr 11, 2022 | $18.45 | $18.69 | $18.14 | $18.41 | -0.26% | 654,590 |
| Apr 4, 2022 | $19.80 | $19.90 | $18.37 | $18.46 | -9.41% | 846,015 |
| Mar 28, 2022 | $20.31 | $20.54 | $19.90 | $20.38 | +0.64% | 513,515 |
| Mar 21, 2022 | $19.77 | $20.44 | $19.71 | $20.25 | +2.16% | 548,560 |
| Mar 14, 2022 | $18.84 | $19.83 | $18.76 | $19.82 | +6.97% | 713,385 |
| Mar 7, 2022 | $18.83 | $18.94 | $17.00 | $18.53 | -3.23% | 1,395,060 |
| Feb 28, 2022 | $19.73 | $20.69 | $19.06 | $19.15 | -2.45% | 1,012,135 |
| Feb 22, 2022 | $20.27 | $20.55 | $19.22 | $19.63 | -3.89% | 507,650 |
| Feb 14, 2022 | $20.62 | $20.83 | $20.24 | $20.42 | -1.32% | 523,180 |
| Feb 7, 2022 | $21.34 | $21.40 | $20.59 | $20.69 | -2.95% | 1,537,735 |
| Jan 31, 2022 | $20.39 | $21.44 | $20.39 | $21.32 | +4.77% | 770,215 |
| Jan 24, 2022 | $21.48 | $21.64 | $20.10 | $20.35 | -6.24% | 1,467,320 |
| Jan 18, 2022 | $22.41 | $22.41 | $21.68 | $21.71 | -3.85% | 516,250 |
| Jan 10, 2022 | $21.24 | $22.58 | $21.06 | $22.58 | +6.22% | 545,240 |
| Jan 3, 2022 | $20.41 | $21.39 | $20.37 | $21.25 | +4.41% | 608,615 |
| Dec 27, 2021 | $20.04 | $20.63 | $20.04 | $20.36 | +0.83% | 318,720 |
| Dec 20, 2021 | $19.84 | $20.21 | $19.73 | $20.19 | -0.27% | 657,750 |
| Dec 13, 2021 | $20.01 | $20.51 | $19.84 | $20.24 | +1.39% | 1,120,590 |
| Dec 6, 2021 | $20.08 | $20.59 | $19.79 | $19.96 | -0.83% | 708,520 |
| Nov 29, 2021 | $20.33 | $20.33 | $19.48 | $20.13 | -0.80% | 1,107,975 |
| Nov 22, 2021 | $20.65 | $20.75 | $20.20 | $20.29 | -0.63% | 284,190 |
| Nov 15, 2021 | $20.58 | $20.64 | $20.25 | $20.42 | -1.86% | 567,145 |
| Nov 8, 2021 | $20.03 | $20.81 | $20.02 | $20.81 | +3.86% | 432,255 |
| Nov 1, 2021 | $20.20 | $20.49 | $19.84 | $20.03 | +1.17% | 341,130 |
| Oct 25, 2021 | $18.91 | $20.00 | $18.91 | $19.80 | +4.45% | 758,945 |
| Oct 18, 2021 | $19.12 | $19.38 | $18.87 | $18.96 | -2.31% | 494,310 |
| Oct 11, 2021 | $19.16 | $19.41 | $18.92 | $19.41 | +2.12% | 268,240 |
| Oct 4, 2021 | $18.94 | $19.45 | $18.59 | $19.00 | +0.67% | 512,135 |
| Sep 27, 2021 | $19.71 | $19.84 | $18.62 | $18.88 | -1.76% | 397,290 |
| Sep 20, 2021 | $19.36 | $19.60 | $19.15 | $19.22 | -2.45% | 413,000 |
| Sep 13, 2021 | $19.63 | $20.05 | $19.60 | $19.70 | +0.71% | 469,610 |
| Sep 7, 2021 | $19.49 | $19.74 | $19.29 | $19.56 | +0.12% | 702,210 |
| Aug 30, 2021 | $18.84 | $19.54 | $18.64 | $19.54 | +4.41% | 375,510 |
| Aug 23, 2021 | $18.44 | $18.80 | $18.25 | $18.71 | +3.11% | 304,670 |
| Aug 16, 2021 | $18.66 | $18.75 | $17.87 | $18.15 | -4.42% | 376,765 |
| Aug 9, 2021 | $18.43 | $18.99 | $18.23 | $18.99 | +2.86% | 393,000 |
| Aug 2, 2021 | $18.04 | $18.46 | $17.79 | $18.46 | +4.98% | 310,095 |
| Jul 26, 2021 | $17.40 | $17.74 | $17.33 | $17.58 | +0.88% | 525,285 |
| Jul 19, 2021 | $17.05 | $17.51 | $16.80 | $17.43 | +1.60% | 435,160 |
| Jul 12, 2021 | $17.31 | $17.48 | $17.07 | $17.15 | -1.13% | 434,350 |
| Jul 6, 2021 | $17.06 | $17.35 | $16.41 | $17.35 | +2.25% | 623,015 |
| Jun 28, 2021 | $17.39 | $17.46 | $16.88 | $16.97 | -3.04% | 1,775,310 |
| Jun 21, 2021 | $17.17 | $17.59 | $17.10 | $17.50 | +2.68% | 544,715 |
| Jun 14, 2021 | $17.87 | $17.91 | $17.04 | $17.04 | -4.61% | 741,305 |
| Jun 7, 2021 | $18.18 | $18.34 | $17.72 | $17.87 | -1.34% | 404,980 |
| Jun 1, 2021 | $17.85 | $18.22 | $17.79 | $18.11 | +2.79% | 317,350 |
| May 24, 2021 | $17.70 | $17.77 | $17.32 | $17.62 | -0.16% | 523,100 |
| May 17, 2021 | $16.86 | $17.65 | $16.70 | $17.65 | +3.34% | 755,840 |
| May 10, 2021 | $16.69 | $17.18 | $15.90 | $17.08 | +3.18% | 1,083,950 |
| May 3, 2021 | $16.15 | $16.59 | $16.08 | $16.55 | +2.36% | 632,325 |
| Apr 26, 2021 | $16.25 | $16.49 | $16.10 | $16.17 | -0.76% | 424,930 |
| Apr 19, 2021 | $16.70 | $16.73 | $15.95 | $16.29 | -3.32% | 628,630 |
| Apr 12, 2021 | $16.74 | $16.93 | $16.65 | $16.85 | +0.57% | 682,860 |
| Apr 5, 2021 | $16.95 | $17.08 | $16.52 | $16.76 | -0.55% | 596,085 |
| Mar 29, 2021 | $17.68 | $17.71 | $16.64 | $16.85 | -7.81% | 425,000 |
| Mar 22, 2021 | $18.07 | $18.28 | $17.52 | $18.28 | +1.02% | 717,495 |
| Mar 15, 2021 | $17.37 | $18.18 | $17.22 | $18.09 | +5.58% | 727,740 |
| Mar 8, 2021 | $17.11 | $17.39 | $16.86 | $17.14 | +0.32% | 512,050 |
| Mar 1, 2021 | $16.99 | $17.12 | $16.74 | $17.08 | +0.05% | 713,160 |
| Feb 22, 2021 | $16.87 | $17.42 | $16.73 | $17.07 | +0.60% | 513,760 |
| Feb 16, 2021 | $17.02 | $17.59 | $16.83 | $16.97 | +0.17% | 576,185 |
| Feb 8, 2021 | $17.46 | $17.46 | $16.72 | $16.94 | -3.77% | 563,650 |
| Feb 1, 2021 | $16.49 | $17.61 | $16.35 | $17.61 | +8.79% | 509,555 |
| Jan 25, 2021 | $16.73 | $16.73 | $16.00 | $16.19 | -3.10% | 690,770 |
| Jan 19, 2021 | $17.31 | $17.43 | $16.60 | $16.70 | -3.40% | 440,750 |
| Jan 11, 2021 | $16.93 | $17.80 | $16.93 | $17.29 | +0.95% | 657,000 |
| Jan 4, 2021 | $15.35 | $17.26 | $15.07 | $17.13 | +10.76% | 875,880 |
| Dec 28, 2020 | $15.29 | $15.49 | $15.21 | $15.47 | +4.51% | 397,540 |
| Dec 21, 2020 | $15.20 | $15.27 | $14.54 | $14.80 | -5.47% | 921,265 |
| Dec 14, 2020 | $15.50 | $15.65 | $15.18 | $15.65 | +4.01% | 1,226,135 |
| Dec 7, 2020 | $15.43 | $15.46 | $14.96 | $15.05 | -3.53% | 424,255 |
| Nov 30, 2020 | $15.17 | $15.63 | $14.80 | $15.60 | +0.08% | 580,085 |
| Nov 23, 2020 | $15.03 | $15.59 | $14.97 | $15.59 | +4.69% | 456,180 |
| Nov 16, 2020 | $14.62 | $15.13 | $14.62 | $14.89 | +3.46% | 727,845 |
| Nov 9, 2020 | $13.60 | $15.04 | $13.60 | $14.39 | +10.42% | 1,155,750 |
| Nov 2, 2020 | $12.60 | $13.17 | $12.20 | $13.03 | +10.76% | 1,947,005 |
| Oct 26, 2020 | $12.59 | $12.59 | $11.64 | $11.77 | -7.50% | 2,200,245 |
| Oct 19, 2020 | $12.87 | $12.91 | $12.53 | $12.72 | -0.61% | 723,430 |
| Oct 12, 2020 | $13.11 | $13.18 | $12.72 | $12.80 | -2.33% | 586,655 |
| Oct 5, 2020 | $12.90 | $13.16 | $12.90 | $13.11 | +3.46% | 744,680 |
| Sep 28, 2020 | $13.17 | $13.37 | $12.41 | $12.67 | -3.59% | 1,035,150 |
| Sep 21, 2020 | $13.19 | $13.23 | $12.86 | $13.14 | -1.68% | 852,670 |
| Sep 14, 2020 | $13.31 | $13.43 | $13.25 | $13.36 | +1.18% | 812,710 |
| Sep 8, 2020 | $12.58 | $13.25 | $12.58 | $13.21 | +4.99% | 893,420 |
| Aug 31, 2020 | $12.46 | $12.62 | $12.29 | $12.58 | +0.88% | 1,149,820 |
| Aug 24, 2020 | $12.26 | $12.49 | $12.08 | $12.47 | +2.15% | 975,610 |
| Aug 17, 2020 | $12.27 | $12.30 | $12.05 | $12.21 | -0.72% | 856,840 |
| Aug 10, 2020 | $12.02 | $12.58 | $12.01 | $12.30 | +2.33% | 945,390 |
| Aug 3, 2020 | $10.90 | $12.06 | $10.90 | $12.02 | +11.28% | 1,361,550 |
| Jul 27, 2020 | $11.51 | $11.67 | $10.72 | $10.80 | -5.66% | 1,280,380 |
| Jul 20, 2020 | $11.77 | $11.77 | $11.41 | $11.45 | -3.52% | 1,103,490 |
| Jul 13, 2020 | $12.04 | $12.38 | $11.86 | $11.86 | -2.82% | 1,214,915 |
| Jul 6, 2020 | $12.33 | $12.36 | $11.90 | $12.21 | +0.07% | 1,175,855 |
| Jun 29, 2020 | $12.31 | $12.43 | $12.18 | $12.20 | -3.28% | 1,452,430 |
| Jun 22, 2020 | $13.14 | $13.46 | $12.50 | $12.61 | -4.27% | 1,257,810 |
| Jun 15, 2020 | $12.93 | $13.54 | $12.83 | $13.18 | -3.64% | 1,183,035 |
| Jun 8, 2020 | $14.39 | $14.72 | $13.36 | $13.67 | -1.07% | 2,674,540 |
| Jun 1, 2020 | $13.27 | $13.92 | $13.20 | $13.82 | +4.66% | 2,132,115 |
| May 26, 2020 | $13.00 | $13.68 | $12.98 | $13.21 | +6.91% | 1,396,065 |
| May 18, 2020 | $11.75 | $12.62 | $11.75 | $12.35 | +6.76% | 2,055,035 |
| May 11, 2020 | $12.19 | $12.23 | $11.42 | $11.57 | -1.43% | 2,924,880 |
| May 4, 2020 | $11.49 | $11.81 | $11.27 | $11.74 | +1.98% | 1,495,735 |
| Apr 27, 2020 | $11.35 | $12.05 | $11.30 | $11.51 | +4.96% | 1,671,940 |
| Apr 20, 2020 | $11.29 | $11.43 | $10.88 | $10.97 | -1.19% | 2,435,095 |
| Apr 13, 2020 | $11.71 | $11.78 | $11.04 | $11.10 | -4.69% | 2,275,500 |
| Apr 6, 2020 | $10.93 | $11.93 | $10.93 | $11.64 | +8.05% | 2,058,175 |
| Mar 30, 2020 | $12.58 | $12.69 | $10.68 | $10.78 | -15.38% | 2,717,415 |
| Mar 23, 2020 | $10.96 | $13.07 | $10.74 | $12.73 | +20.61% | 2,125,890 |
| Mar 16, 2020 | $11.64 | $12.93 | $10.53 | $10.56 | -21.08% | 2,052,285 |
| Mar 9, 2020 | $15.47 | $15.47 | $12.77 | $13.38 | -15.68% | 2,053,640 |
| Mar 2, 2020 | $16.09 | $16.53 | $15.74 | $15.87 | -0.69% | 1,405,580 |
| Feb 24, 2020 | $16.83 | $16.83 | $15.61 | $15.98 | -6.44% | 1,220,030 |
| Feb 18, 2020 | $17.31 | $17.35 | $17.02 | $17.08 | -1.85% | 387,845 |
| Feb 10, 2020 | $17.68 | $17.84 | $17.38 | $17.40 | -1.42% | 524,355 |
| Feb 3, 2020 | $17.12 | $17.78 | $17.09 | $17.65 | +4.07% | 661,850 |
| Jan 27, 2020 | $16.96 | $17.39 | $16.83 | $16.96 | -0.47% | 633,075 |
| Jan 21, 2020 | $17.01 | $17.22 | $17.00 | $17.04 | +0.35% | 590,620 |
| Jan 13, 2020 | $16.99 | $17.09 | $16.80 | $16.98 | +0.07% | 551,835 |
| Jan 6, 2020 | $16.67 | $17.01 | $16.61 | $16.97 | +2.25% | 499,610 |
| Dec 30, 2019 | $16.66 | $16.83 | $16.57 | $16.59 | -0.06% | 396,995 |
| Dec 23, 2019 | $16.73 | $16.74 | $16.53 | $16.60 | -1.39% | 312,150 |
| Dec 16, 2019 | $16.96 | $17.01 | $16.73 | $16.84 | -0.30% | 374,075 |
| Dec 9, 2019 | $17.08 | $17.09 | $16.80 | $16.89 | -1.45% | 475,020 |
| Dec 2, 2019 | $16.42 | $17.15 | $16.25 | $17.13 | +4.23% | 591,790 |
| Nov 25, 2019 | $16.58 | $16.74 | $16.42 | $16.44 | -0.22% | 275,110 |
| Nov 18, 2019 | $16.03 | $16.48 | $15.96 | $16.47 | +2.02% | 455,435 |
| Nov 11, 2019 | $16.04 | $16.24 | $15.85 | $16.15 | +1.25% | 364,410 |
| Nov 4, 2019 | $16.07 | $16.15 | $15.70 | $15.95 | -0.05% | 438,990 |
| Oct 28, 2019 | $15.38 | $15.96 | $15.38 | $15.96 | +3.85% | 710,945 |
| Oct 21, 2019 | $15.23 | $15.59 | $15.19 | $15.36 | +2.01% | 801,585 |
| Oct 14, 2019 | $15.37 | $15.49 | $15.02 | $15.06 | -2.04% | 534,270 |
| Oct 7, 2019 | $15.10 | $15.41 | $14.84 | $15.38 | +1.98% | 766,875 |
| Sep 30, 2019 | $15.12 | $15.13 | $14.82 | $15.08 | -1.45% | 814,230 |
| Sep 23, 2019 | $16.21 | $16.22 | $15.09 | $15.30 | -5.64% | 1,065,780 |
| Sep 16, 2019 | $15.86 | $16.32 | $15.77 | $16.21 | +2.19% | 990,730 |
| Sep 9, 2019 | $15.35 | $15.88 | $15.32 | $15.87 | +4.99% | 886,780 |
| Sep 3, 2019 | $14.95 | $15.20 | $14.91 | $15.11 | +2.30% | 718,920 |
| Aug 26, 2019 | $14.40 | $14.82 | $14.34 | $14.77 | +4.06% | 1,052,125 |
| Aug 19, 2019 | $14.17 | $14.42 | $14.10 | $14.20 | +0.25% | 1,152,395 |
| Aug 12, 2019 | $14.02 | $14.16 | $13.72 | $14.16 | +0.50% | 969,080 |
| Aug 5, 2019 | $14.18 | $14.20 | $13.92 | $14.09 | -2.17% | 2,296,740 |
| Jul 29, 2019 | $15.05 | $15.18 | $14.24 | $14.40 | -6.05% | 891,255 |
| Jul 22, 2019 | $15.45 | $15.46 | $15.16 | $15.33 | -0.67% | 496,460 |
| Jul 15, 2019 | $15.34 | $15.53 | $15.26 | $15.43 | +0.60% | 484,000 |
| Jul 8, 2019 | $15.05 | $15.38 | $15.02 | $15.34 | +1.82% | 612,755 |
| Jul 1, 2019 | $15.09 | $15.23 | $14.99 | $15.07 | +0.61% | 375,130 |
| Jun 24, 2019 | $14.89 | $14.99 | $14.75 | $14.98 | +1.16% | 518,680 |
| Jun 17, 2019 | $14.31 | $14.96 | $14.31 | $14.80 | +3.58% | 1,521,805 |
| Jun 10, 2019 | $14.48 | $14.58 | $14.22 | $14.29 | -0.54% | 1,071,465 |
| Jun 3, 2019 | $13.95 | $14.44 | $13.89 | $14.37 | +1.97% | 810,390 |
| May 28, 2019 | $14.19 | $14.19 | $13.99 | $14.09 | -0.97% | 841,925 |
| May 20, 2019 | $14.09 | $14.23 | $13.83 | $14.23 | +1.45% | 901,680 |
| May 13, 2019 | $14.08 | $14.26 | $13.80 | $14.03 | -3.06% | 1,118,470 |
| May 6, 2019 | $13.90 | $14.47 | $13.75 | $14.47 | +2.95% | 1,362,595 |
| Apr 29, 2019 | $14.04 | $14.13 | $13.91 | $14.05 | 0.00% | 916,475 |
| Apr 22, 2019 | $14.03 | $14.29 | $13.85 | $14.05 | -2.47% | 901,010 |
| Apr 15, 2019 | $14.37 | $14.49 | $14.29 | $14.41 | +0.31% | 697,595 |
| Apr 8, 2019 | $14.68 | $14.71 | $14.26 | $14.37 | -1.93% | 1,356,845 |
| Apr 1, 2019 | $14.52 | $14.79 | $14.47 | $14.65 | +1.91% | 769,095 |
| Mar 25, 2019 | $14.50 | $14.86 | $14.34 | $14.37 | +0.11% | 1,171,565 |
| Mar 18, 2019 | $14.05 | $14.54 | $14.02 | $14.36 | +2.59% | 1,839,205 |
| Mar 11, 2019 | $14.14 | $14.22 | $13.83 | $14.00 | -0.43% | 3,079,925 |
| Mar 4, 2019 | $14.56 | $14.56 | $13.96 | $14.06 | -2.98% | 832,015 |
| Feb 25, 2019 | $14.64 | $14.65 | $14.45 | $14.49 | -0.44% | 824,640 |
| Feb 19, 2019 | $14.76 | $14.91 | $14.51 | $14.55 | -1.64% | 508,190 |
| Feb 11, 2019 | $14.61 | $14.82 | $14.55 | $14.79 | +1.31% | 801,970 |
| Feb 4, 2019 | $14.96 | $15.10 | $14.49 | $14.60 | -3.02% | 960,425 |
| Jan 28, 2019 | $15.10 | $15.26 | $14.74 | $15.06 | -3.77% | 1,756,925 |
| Jan 22, 2019 | $15.50 | $15.68 | $15.23 | $15.65 | +0.09% | 1,498,205 |
| Jan 14, 2019 | $15.17 | $15.68 | $15.17 | $15.63 | +2.26% | 2,594,275 |
| Jan 7, 2019 | $15.07 | $15.48 | $15.07 | $15.29 | +1.58% | 2,528,580 |
| Dec 31, 2018 | $14.52 | $15.06 | $14.17 | $15.05 | +4.41% | 1,626,965 |
| Dec 24, 2018 | $13.48 | $14.54 | $13.40 | $14.41 | +5.37% | 1,849,640 |
| Dec 17, 2018 | $15.10 | $15.17 | $13.58 | $13.68 | -9.74% | 1,443,955 |
| Dec 10, 2018 | $15.36 | $15.56 | $15.12 | $15.15 | -1.34% | 1,125,350 |
| Dec 3, 2018 | $16.44 | $16.54 | $15.25 | $15.36 | -5.16% | 676,825 |
| Nov 26, 2018 | $15.92 | $16.26 | $15.89 | $16.20 | +2.11% | 663,145 |
| Nov 19, 2018 | $16.02 | $16.02 | $15.54 | $15.86 | -1.47% | 383,425 |
| Nov 12, 2018 | $15.90 | $16.10 | $15.41 | $16.10 | +1.25% | 1,132,665 |
| Nov 5, 2018 | $15.90 | $16.35 | $15.76 | $15.90 | -0.91% | 510,020 |
| Oct 29, 2018 | $16.27 | $16.55 | $15.79 | $16.05 | +4.41% | 835,400 |
| Oct 22, 2018 | $16.26 | $16.26 | $15.13 | $15.37 | -4.95% | 594,000 |
| Oct 15, 2018 | $16.17 | $16.49 | $16.01 | $16.17 | -0.28% | 555,545 |
| Oct 8, 2018 | $16.06 | $16.47 | $15.93 | $16.21 | +0.86% | 587,635 |
| Oct 1, 2018 | $16.25 | $16.35 | $15.76 | $16.08 | -0.80% | 510,795 |
| Sep 24, 2018 | $16.83 | $16.83 | $16.21 | $16.21 | -4.06% | 484,690 |
| Sep 17, 2018 | $16.12 | $16.90 | $16.12 | $16.89 | +5.52% | 541,950 |
| Sep 10, 2018 | $15.66 | $16.08 | $15.60 | $16.01 | +3.22% | 589,990 |
| Sep 4, 2018 | $15.84 | $15.89 | $15.42 | $15.51 | -2.99% | 427,950 |
| Aug 27, 2018 | $16.04 | $16.28 | $15.94 | $15.99 | +1.43% | 500,050 |
| Aug 20, 2018 | $15.74 | $16.01 | $15.73 | $15.76 | +0.05% | 550,510 |
| Aug 13, 2018 | $15.98 | $16.04 | $15.67 | $15.75 | -0.04% | 583,980 |
| Aug 6, 2018 | $15.66 | $16.24 | $15.65 | $15.76 | +0.69% | 749,300 |
| Jul 30, 2018 | $16.80 | $17.06 | $15.54 | $15.65 | -8.58% | 892,905 |
| Jul 23, 2018 | $16.56 | $17.17 | $16.52 | $17.12 | +5.97% | 607,335 |
| Jul 16, 2018 | $16.22 | $16.45 | $16.08 | $16.15 | -0.09% | 598,970 |
| Jul 9, 2018 | $16.35 | $16.42 | $15.94 | $16.17 | +2.03% | 765,615 |
| Jul 2, 2018 | $15.71 | $15.93 | $15.52 | $15.85 | +0.28% | 643,855 |
| Jun 25, 2018 | $16.20 | $16.33 | $15.80 | $15.80 | -2.64% | 760,095 |
| Jun 18, 2018 | $16.66 | $16.69 | $15.97 | $16.23 | -3.30% | 2,082,340 |
| Jun 11, 2018 | $17.16 | $17.21 | $16.70 | $16.78 | -1.87% | 760,185 |
| Jun 4, 2018 | $16.75 | $17.28 | $16.68 | $17.10 | +2.30% | 759,065 |
| May 29, 2018 | $16.88 | $16.96 | $16.62 | $16.72 | -2.63% | 1,367,340 |
| May 21, 2018 | $17.74 | $17.75 | $17.08 | $17.17 | -4.03% | 921,215 |
| May 14, 2018 | $18.02 | $18.04 | $17.76 | $17.89 | -0.79% | 738,480 |
| May 7, 2018 | $18.23 | $18.50 | $17.78 | $18.04 | -0.91% | 714,415 |
| Apr 30, 2018 | $17.67 | $18.20 | $17.45 | $18.20 | +2.95% | 659,050 |
| Apr 23, 2018 | $17.59 | $17.75 | $17.44 | $17.68 | +0.90% | 636,595 |
| Apr 16, 2018 | $17.47 | $17.64 | $17.34 | $17.52 | +0.70% | 548,090 |
| Apr 9, 2018 | $17.35 | $17.52 | $17.24 | $17.40 | +0.94% | 457,380 |
| Apr 2, 2018 | $17.55 | $17.65 | $17.16 | $17.24 | -4.08% | 1,058,330 |
| Mar 26, 2018 | $17.52 | $18.01 | $17.38 | $17.97 | +3.29% | 545,205 |
| Mar 19, 2018 | $17.67 | $17.93 | $17.37 | $17.40 | -1.72% | 1,006,915 |
| Mar 12, 2018 | $17.71 | $17.84 | $17.59 | $17.70 | +1.78% | 542,705 |
| Mar 5, 2018 | $17.38 | $17.69 | $17.23 | $17.39 | -0.88% | 636,870 |
| Feb 26, 2018 | $18.23 | $18.54 | $17.21 | $17.55 | -3.80% | 966,065 |
| Feb 20, 2018 | $17.81 | $18.26 | $17.61 | $18.24 | +3.57% | 1,204,950 |
| Feb 12, 2018 | $17.38 | $17.70 | $16.88 | $17.61 | +2.13% | 1,782,355 |
| Feb 5, 2018 | $18.12 | $18.25 | $16.76 | $17.25 | -6.42% | 1,404,290 |
| Jan 29, 2018 | $19.91 | $19.97 | $18.41 | $18.43 | -7.88% | 1,165,535 |
| Jan 22, 2018 | $19.62 | $20.01 | $19.57 | $20.01 | +3.93% | 733,185 |
| Jan 16, 2018 | $19.21 | $19.26 | $18.92 | $19.25 | +0.16% | 905,890 |
| Jan 8, 2018 | $17.84 | $19.26 | $17.81 | $19.22 | +7.87% | 1,485,185 |
| Jan 2, 2018 | $17.00 | $17.82 | $16.94 | $17.82 | +5.08% | 494,655 |
| Dec 26, 2017 | $16.95 | $17.03 | $16.91 | $16.96 | -1.02% | 344,175 |
| Dec 18, 2017 | $16.97 | $17.13 | $16.94 | $17.13 | +1.93% | 617,665 |
| Dec 11, 2017 | $16.79 | $17.05 | $16.74 | $16.81 | +0.05% | 464,875 |
| Dec 4, 2017 | $16.91 | $16.98 | $16.62 | $16.80 | -1.88% | 465,165 |
| Nov 27, 2017 | $16.78 | $17.33 | $16.72 | $17.12 | +2.29% | 647,710 |
| Nov 20, 2017 | $16.65 | $16.81 | $16.62 | $16.74 | +0.53% | 266,545 |
| Nov 13, 2017 | $16.92 | $17.08 | $16.54 | $16.65 | -3.50% | 660,800 |
| Nov 6, 2017 | $17.54 | $17.59 | $17.23 | $17.25 | -3.53% | 513,570 |
| Oct 30, 2017 | $17.24 | $17.90 | $17.10 | $17.88 | +5.35% | 768,915 |
| Oct 23, 2017 | $17.08 | $17.09 | $16.86 | $16.98 | -0.14% | 685,505 |
| Oct 16, 2017 | $17.22 | $17.89 | $16.93 | $17.00 | -1.37% | 906,520 |
| Oct 9, 2017 | $16.23 | $17.29 | $16.23 | $17.24 | +6.32% | 501,490 |
| Oct 2, 2017 | $16.10 | $16.35 | $16.03 | $16.21 | +0.15% | 432,235 |
| Sep 25, 2017 | $16.35 | $16.39 | $16.05 | $16.19 | -1.06% | 492,460 |
| Sep 18, 2017 | $16.07 | $16.40 | $16.02 | $16.36 | +2.07% | 636,570 |
| Sep 11, 2017 | $15.85 | $16.08 | $15.80 | $16.03 | +0.83% | 871,725 |
| Sep 5, 2017 | $15.97 | $15.98 | $15.79 | $15.90 | -0.84% | 577,330 |
| Aug 28, 2017 | $16.17 | $16.19 | $15.97 | $16.03 | -0.35% | 406,995 |
| Aug 21, 2017 | $16.25 | $16.25 | $16.01 | $16.09 | -1.08% | 662,190 |
| Aug 14, 2017 | $16.41 | $16.45 | $16.14 | $16.26 | -0.26% | 495,270 |
| Aug 7, 2017 | $16.60 | $16.65 | $16.10 | $16.31 | -2.32% | 522,490 |
| Jul 31, 2017 | $16.09 | $16.81 | $16.09 | $16.69 | +5.13% | 961,275 |
| Jul 24, 2017 | $15.81 | $15.90 | $15.69 | $15.88 | +0.49% | 1,446,800 |
| Jul 17, 2017 | $15.53 | $15.82 | $15.52 | $15.80 | +1.69% | 459,185 |
| Jul 10, 2017 | $15.65 | $15.76 | $15.50 | $15.54 | -1.04% | 984,870 |
| Jul 3, 2017 | $15.67 | $16.10 | $15.63 | $15.70 | +0.76% | 922,365 |
| Jun 26, 2017 | $15.94 | $15.97 | $15.54 | $15.59 | -2.45% | 698,290 |
| Jun 19, 2017 | $15.85 | $15.98 | $15.76 | $15.98 | +0.09% | 733,190 |
| Jun 12, 2017 | $15.80 | $16.03 | $15.70 | $15.96 | +1.05% | 652,595 |
| Jun 5, 2017 | $16.20 | $16.25 | $15.75 | $15.80 | -3.13% | 1,327,815 |
| May 30, 2017 | $15.80 | $16.31 | $15.73 | $16.31 | +2.37% | 573,245 |
| May 22, 2017 | $15.69 | $15.95 | $15.64 | $15.93 | +2.09% | 668,465 |
| May 15, 2017 | $15.49 | $15.60 | $15.16 | $15.60 | +1.62% | 695,440 |
| May 8, 2017 | $15.57 | $15.58 | $15.31 | $15.36 | -1.55% | 569,505 |
| May 1, 2017 | $15.30 | $15.60 | $15.22 | $15.60 | +1.83% | 945,195 |
| Apr 24, 2017 | $15.61 | $15.66 | $15.29 | $15.32 | -2.08% | 647,245 |
| Apr 17, 2017 | $15.37 | $15.76 | $15.35 | $15.64 | +4.42% | 996,270 |
| Apr 10, 2017 | $15.20 | $15.31 | $14.98 | $14.98 | -0.85% | 684,770 |
| Apr 3, 2017 | $14.93 | $15.21 | $14.74 | $15.11 | +1.64% | 1,026,465 |
| Mar 27, 2017 | $15.29 | $15.51 | $14.80 | $14.87 | -2.76% | 585,075 |
| Mar 20, 2017 | $15.37 | $15.40 | $15.01 | $15.29 | -0.31% | 764,655 |
| Mar 13, 2017 | $15.21 | $15.61 | $15.09 | $15.34 | +0.75% | 1,320,875 |
| Mar 6, 2017 | $15.47 | $15.48 | $15.15 | $15.22 | -1.65% | 1,215,835 |
| Feb 27, 2017 | $15.49 | $15.68 | $15.41 | $15.48 | -0.69% | 1,025,380 |
| Feb 21, 2017 | $15.55 | $15.68 | $15.53 | $15.59 | +0.04% | 984,560 |
| Feb 13, 2017 | $15.43 | $15.58 | $15.24 | $15.58 | +1.42% | 1,029,350 |
| Feb 6, 2017 | $15.08 | $15.37 | $14.99 | $15.36 | +0.88% | 741,680 |
| Jan 30, 2017 | $14.98 | $15.32 | $14.82 | $15.23 | +1.40% | 1,253,790 |
| Jan 23, 2017 | $15.73 | $15.83 | $15.00 | $15.02 | -6.95% | 881,150 |
| Jan 17, 2017 | $15.98 | $16.18 | $15.90 | $16.14 | -0.82% | 438,495 |
| Jan 9, 2017 | $16.14 | $16.29 | $15.89 | $16.27 | +0.94% | 801,205 |
| Jan 3, 2017 | $15.72 | $16.33 | $15.62 | $16.12 | +3.57% | 682,965 |
| Dec 27, 2016 | $15.81 | $15.85 | $15.51 | $15.57 | -1.47% | 527,285 |
| Dec 19, 2016 | $15.87 | $16.00 | $15.71 | $15.80 | +0.27% | 681,195 |
| Dec 12, 2016 | $16.45 | $16.49 | $15.70 | $15.76 | -4.52% | 1,732,230 |
| Dec 5, 2016 | $15.23 | $16.52 | $15.23 | $16.50 | +7.09% | 1,448,280 |
| Nov 28, 2016 | $15.88 | $16.06 | $15.36 | $15.41 | -1.51% | 2,272,180 |
| Nov 21, 2016 | $15.86 | $16.01 | $15.63 | $15.65 | -1.46% | 378,145 |
| Nov 14, 2016 | $16.08 | $16.33 | $15.84 | $15.88 | – | 1,284,385 |
Seasonality
IX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.7% | 1.4% | -4.3% | -1.0% | 5.2% | -0.9% | 2.2% | 2.5% | -1.6% | -0.7% | 6.6% | -0.2% |
| Months up | 8 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 4.5% | 16.4% | -15.6% | 12.1% | 16.1% | -2.5% | 6.0% | -3.3% | -3.2% | -2.3% | ||
| 2025 | -0.4% | -3.4% | 4.2% | -4.0% | 6.0% | 5.9% | 0.1% | 14.9% | 0.8% | -6.2% | 11.7% | 6.8% |
| 2024 | 2.3% | 10.1% | 6.5% | -6.9% | 6.7% | 1.7% | 8.7% | 3.4% | -5.6% | -8.5% | 6.3% | -5.8% |
| 2023 | 9.2% | 1.7% | -8.2% | 3.9% | -1.1% | 8.1% | 5.7% | -3.6% | 1.1% | -2.4% | -0.2% | 2.1% |
| 2022 | 1.9% | -4.9% | 1.3% | -9.1% | 4.9% | -11.6% | 5.5% | -7.2% | -14.2% | 3.6% | 10.2% | -0.2% |
| 2021 | 4.7% | 5.5% | -0.7% | -4.7% | 9.0% | -3.9% | 3.8% | 6.6% | 0.9% | 4.8% | -0.3% | 3.2% |
| 2020 | 1.7% | -5.8% | -26.0% | 0.1% | 11.6% | -6.7% | -12.4% | 15.1% | 0.7% | -6.0% | 25.9% | 4.4% |
| 2019 | 5.2% | -3.6% | -0.9% | -2.5% | 0.5% | 6.3% | -4.7% | 3.5% | 1.7% | 4.4% | 4.8% | 1.5% |
| 2018 | 11.2% | -5.7% | 1.1% | -2.1% | -5.1% | -5.4% | 2.6% | -1.4% | 1.4% | -0.2% | 0.1% | -11.6% |
| 2017 | -3.2% | 3.9% | -5.0% | 3.0% | 3.1% | -1.3% | 6.3% | -2.8% | 0.5% | 6.0% | 0.5% | -1.7% |