Omega Healthcare Investors Inc (OHI) stock
OHINYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 12/3010% below fair value
$46.98+0.14 (+0.30%)
Close on Oct 30, 2026Market cap $14.24BP/E 17.0Yield 5.70%
Price history
Omega Healthcare Investors share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$46.98
+0.30% on the day
52-week range
$39.38 – $52.39
-10.3% from the high
Change over 52 weeks
+17.8%
From $39.87 on Oct 30, 2025
Average volume
1.91M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $46.40 | $47.49 | $45.05 | $46.98 | +1.62% | 11,603,656 |
| Oct 19, 2026 | $45.37 | $46.85 | $44.36 | $46.23 | +1.29% | 8,497,016 |
| Oct 12, 2026 | $44.45 | $46.20 | $44.28 | $45.64 | +2.77% | 6,479,424 |
| Oct 5, 2026 | $46.05 | $46.24 | $43.45 | $44.41 | -2.87% | 12,489,614 |
| Sep 28, 2026 | $46.41 | $46.90 | $44.91 | $45.72 | -1.21% | 8,932,246 |
| Sep 21, 2026 | $46.55 | $47.15 | $45.88 | $46.28 | -0.81% | 8,807,961 |
| Sep 14, 2026 | $47.50 | $48.00 | $46.40 | $46.66 | -0.70% | 12,819,644 |
| Sep 8, 2026 | $46.24 | $47.89 | $45.76 | $46.99 | +1.32% | 10,318,311 |
| Aug 31, 2026 | $45.78 | $47.31 | $45.24 | $46.38 | +0.85% | 8,537,518 |
| Aug 24, 2026 | $46.61 | $47.23 | $45.88 | $45.99 | -1.33% | 5,676,353 |
| Aug 17, 2026 | $46.45 | $47.35 | $46.09 | $46.61 | +0.17% | 9,692,834 |
| Aug 10, 2026 | $48.26 | $48.26 | $45.44 | $46.53 | -3.98% | 9,157,858 |
| Aug 3, 2026 | $49.95 | $50.19 | $47.63 | $48.46 | -4.29% | 8,728,407 |
| Jul 27, 2026 | $51.51 | $52.39 | $49.49 | $50.63 | -2.11% | 11,425,617 |
| Jul 20, 2026 | $50.14 | $51.92 | $49.37 | $51.72 | +3.01% | 10,244,130 |
| Jul 13, 2026 | $48.43 | $50.75 | $47.68 | $50.21 | +3.95% | 8,078,012 |
| Jul 6, 2026 | $49.49 | $50.10 | $47.83 | $48.30 | -2.23% | 7,375,988 |
| Jun 29, 2026 | $47.81 | $49.41 | $47.49 | $49.40 | +2.79% | 7,824,729 |
| Jun 22, 2026 | $44.61 | $48.42 | $44.30 | $48.06 | +7.93% | 11,181,665 |
| Jun 15, 2026 | $45.37 | $45.83 | $44.18 | $44.53 | -2.71% | 12,515,204 |
| Jun 8, 2026 | $44.30 | $46.46 | $43.39 | $45.77 | +2.92% | 14,405,208 |
| Jun 1, 2026 | $46.53 | $46.84 | $43.15 | $44.47 | -4.90% | 13,210,255 |
| May 26, 2026 | $48.00 | $48.59 | $46.40 | $46.76 | -2.38% | 9,663,918 |
| May 18, 2026 | $47.45 | $49.33 | $47.36 | $47.90 | +1.20% | 9,538,473 |
| May 11, 2026 | $47.50 | $48.29 | $46.82 | $47.33 | +0.30% | 12,769,836 |
| May 4, 2026 | $46.04 | $47.28 | $45.34 | $47.19 | +0.45% | 10,427,929 |
| Apr 27, 2026 | $46.45 | $48.34 | $46.05 | $46.98 | +1.23% | 13,093,170 |
| Apr 20, 2026 | $46.92 | $47.05 | $44.67 | $46.41 | -0.88% | 11,383,713 |
| Apr 13, 2026 | $45.82 | $46.96 | $44.30 | $46.82 | +2.25% | 12,686,812 |
| Apr 6, 2026 | $44.81 | $46.36 | $44.72 | $45.79 | +1.76% | 7,405,408 |
| Mar 30, 2026 | $45.01 | $45.22 | $43.49 | $45.00 | +1.03% | 8,020,997 |
| Mar 23, 2026 | $45.24 | $45.78 | $44.39 | $44.54 | -0.56% | 7,648,097 |
| Mar 16, 2026 | $48.31 | $48.75 | $44.57 | $44.79 | -6.78% | 11,023,274 |
| Mar 9, 2026 | $47.69 | $49.12 | $47.31 | $48.05 | +0.75% | 9,332,857 |
| Mar 2, 2026 | $48.20 | $48.55 | $46.49 | $47.69 | -1.20% | 8,716,395 |
| Feb 23, 2026 | $46.70 | $49.14 | $46.63 | $48.27 | +3.65% | 10,158,943 |
| Feb 17, 2026 | $47.73 | $47.94 | $46.28 | $46.57 | -1.75% | 6,642,967 |
| Feb 9, 2026 | $44.72 | $47.94 | $44.48 | $47.40 | +4.68% | 12,940,863 |
| Feb 2, 2026 | $43.85 | $46.18 | $42.25 | $45.28 | +3.19% | 13,893,414 |
| Jan 26, 2026 | $43.84 | $44.25 | $42.18 | $43.88 | +0.41% | 11,004,447 |
| Jan 20, 2026 | $44.75 | $45.20 | $42.91 | $43.70 | -2.28% | 7,644,202 |
| Jan 12, 2026 | $44.42 | $45.00 | $43.65 | $44.72 | +1.02% | 9,857,008 |
| Jan 5, 2026 | $44.29 | $45.62 | $42.90 | $44.27 | -0.58% | 8,845,786 |
| Dec 29, 2025 | $44.68 | $44.88 | $43.92 | $44.53 | +0.16% | 4,672,319 |
| Dec 22, 2025 | $43.87 | $44.50 | $43.42 | $44.46 | +1.11% | 3,936,075 |
| Dec 15, 2025 | $44.12 | $44.95 | $43.92 | $43.97 | 0.00% | 12,107,333 |
| Dec 8, 2025 | $45.50 | $46.29 | $43.44 | $43.97 | -3.85% | 10,966,526 |
| Dec 1, 2025 | $45.73 | $46.36 | $45.36 | $45.73 | -0.41% | 7,901,635 |
| Nov 24, 2025 | $45.11 | $46.16 | $44.88 | $45.92 | +1.95% | 6,524,462 |
| Nov 17, 2025 | $44.05 | $45.47 | $44.00 | $45.04 | +2.43% | 10,364,840 |
| Nov 10, 2025 | $43.54 | $44.40 | $43.35 | $43.97 | +0.99% | 8,329,328 |
| Nov 3, 2025 | $41.00 | $43.62 | $40.86 | $43.54 | +3.59% | 11,215,715 |
| Oct 27, 2025 | $40.34 | $42.66 | $39.26 | $42.03 | +3.80% | 11,433,724 |
| Oct 20, 2025 | $41.18 | $41.49 | $40.28 | $40.49 | -1.39% | 5,745,147 |
| Oct 13, 2025 | $39.65 | $41.14 | $39.30 | $41.06 | +3.09% | 8,605,125 |
| Oct 6, 2025 | $40.96 | $41.22 | $39.78 | $39.83 | -3.21% | 7,814,320 |
| Sep 29, 2025 | $41.79 | $42.60 | $41.09 | $41.15 | -1.65% | 6,882,563 |
| Sep 22, 2025 | $41.50 | $41.86 | $40.87 | $41.84 | +0.75% | 9,639,080 |
| Sep 15, 2025 | $42.49 | $42.77 | $41.27 | $41.53 | -2.24% | 9,906,971 |
| Sep 8, 2025 | $42.51 | $43.41 | $42.38 | $42.48 | -1.53% | 7,789,171 |
| Sep 2, 2025 | $42.55 | $43.14 | $42.33 | $43.14 | +1.34% | 7,120,038 |
| Aug 25, 2025 | $42.26 | $42.70 | $41.87 | $42.57 | +0.73% | 9,424,639 |
| Aug 18, 2025 | $41.00 | $42.80 | $40.71 | $42.26 | +3.05% | 8,787,310 |
| Aug 11, 2025 | $40.05 | $41.19 | $39.77 | $41.01 | +2.65% | 12,932,839 |
| Aug 4, 2025 | $39.32 | $40.57 | $39.25 | $39.95 | 0.00% | 11,809,639 |
| Jul 28, 2025 | $39.03 | $40.10 | $38.23 | $39.95 | +2.15% | 12,763,125 |
| Jul 21, 2025 | $37.94 | $39.18 | $37.70 | $39.11 | +3.08% | 7,545,750 |
| Jul 14, 2025 | $38.05 | $38.49 | $37.58 | $37.94 | +1.07% | 11,096,054 |
| Jul 7, 2025 | $36.81 | $37.80 | $35.70 | $37.54 | +2.37% | 13,386,537 |
| Jun 30, 2025 | $36.58 | $37.07 | $36.16 | $36.67 | +0.25% | 7,470,298 |
| Jun 23, 2025 | $37.08 | $37.45 | $36.32 | $36.58 | -1.00% | 13,180,781 |
| Jun 16, 2025 | $37.00 | $37.29 | $35.89 | $36.95 | -0.19% | 16,373,278 |
| Jun 9, 2025 | $37.33 | $37.49 | $36.42 | $37.02 | -1.07% | 12,866,493 |
| Jun 2, 2025 | $36.76 | $37.85 | $36.71 | $37.42 | +1.14% | 12,589,013 |
| May 26, 2025 | $36.16 | $37.09 | $35.88 | $37.00 | +2.21% | 10,495,782 |
| May 19, 2025 | $37.03 | $37.80 | $35.88 | $36.20 | -2.24% | 12,198,627 |
| May 12, 2025 | $35.87 | $37.05 | $35.13 | $37.03 | +3.26% | 14,025,396 |
| May 5, 2025 | $36.47 | $36.77 | $35.09 | $35.86 | -3.13% | 17,857,349 |
| Apr 28, 2025 | $37.72 | $39.14 | $36.50 | $37.02 | -1.91% | 14,365,784 |
| Apr 21, 2025 | $38.43 | $38.68 | $37.48 | $37.74 | -2.15% | 12,056,117 |
| Apr 14, 2025 | $38.00 | $38.91 | $37.72 | $38.57 | +1.90% | 8,524,419 |
| Apr 7, 2025 | $36.02 | $38.13 | $35.04 | $37.85 | +1.37% | 16,191,582 |
| Mar 31, 2025 | $38.15 | $39.65 | $37.18 | $37.34 | -1.94% | 12,792,145 |
| Mar 24, 2025 | $37.29 | $38.25 | $37.20 | $38.08 | +1.90% | 9,352,785 |
| Mar 17, 2025 | $37.50 | $38.63 | $37.30 | $37.37 | -0.66% | 14,977,640 |
| Mar 10, 2025 | $37.10 | $38.14 | $35.91 | $37.62 | +1.98% | 12,421,307 |
| Mar 3, 2025 | $36.56 | $38.14 | $35.87 | $36.89 | +0.14% | 11,749,746 |
| Feb 24, 2025 | $35.53 | $37.20 | $35.49 | $36.84 | +3.19% | 10,874,784 |
| Feb 18, 2025 | $36.40 | $36.49 | $35.25 | $35.70 | -1.92% | 8,317,917 |
| Feb 10, 2025 | $37.15 | $37.18 | $35.47 | $36.40 | -4.01% | 10,579,930 |
| Feb 3, 2025 | $36.70 | $39.35 | $36.53 | $37.92 | +2.32% | 13,022,605 |
| Jan 27, 2025 | $37.40 | $38.46 | $35.93 | $37.06 | -0.38% | 10,457,888 |
| Jan 21, 2025 | $37.44 | $37.85 | $36.72 | $37.20 | -0.43% | 7,169,612 |
| Jan 13, 2025 | $36.68 | $37.96 | $36.37 | $37.36 | +1.44% | 7,736,806 |
| Jan 6, 2025 | $38.25 | $38.43 | $35.94 | $36.83 | -3.91% | 7,083,140 |
| Dec 30, 2024 | $37.62 | $38.39 | $37.03 | $38.33 | +1.62% | 5,815,767 |
| Dec 23, 2024 | $37.70 | $38.42 | $37.44 | $37.72 | -0.29% | 3,979,968 |
| Dec 16, 2024 | $39.18 | $39.67 | $37.46 | $37.83 | -3.52% | 16,559,918 |
| Dec 9, 2024 | $39.39 | $39.97 | $38.52 | $39.21 | -0.10% | 9,235,682 |
| Dec 2, 2024 | $40.35 | $40.54 | $38.92 | $39.25 | -3.35% | 7,941,292 |
| Nov 25, 2024 | $40.01 | $41.19 | $39.94 | $40.61 | +1.25% | 8,391,392 |
| Nov 18, 2024 | $39.86 | $40.50 | $39.13 | $40.11 | +0.20% | 7,094,397 |
| Nov 11, 2024 | $41.35 | $41.65 | $39.38 | $40.03 | -3.19% | 11,699,032 |
| Nov 4, 2024 | $41.20 | $41.98 | $38.71 | $41.35 | +0.36% | 13,003,099 |
| Oct 28, 2024 | $41.67 | $44.42 | $40.96 | $41.20 | -0.84% | 9,056,623 |
| Oct 21, 2024 | $41.49 | $41.93 | $41.01 | $41.55 | -0.14% | 6,268,517 |
| Oct 14, 2024 | $39.83 | $41.62 | $39.57 | $41.61 | +4.60% | 5,270,727 |
| Oct 7, 2024 | $39.11 | $39.86 | $39.03 | $39.78 | +1.09% | 5,252,539 |
| Sep 30, 2024 | $40.42 | $40.89 | $39.25 | $39.35 | -2.43% | 8,006,182 |
| Sep 23, 2024 | $40.70 | $41.48 | $39.98 | $40.33 | -0.20% | 6,856,872 |
| Sep 16, 2024 | $40.84 | $41.53 | $40.30 | $40.41 | -0.52% | 12,578,562 |
| Sep 9, 2024 | $39.33 | $40.99 | $39.20 | $40.62 | +2.47% | 6,545,646 |
| Sep 3, 2024 | $39.28 | $40.45 | $39.28 | $39.64 | +0.25% | 5,774,442 |
| Aug 26, 2024 | $39.00 | $39.69 | $38.46 | $39.54 | +1.83% | 8,687,536 |
| Aug 19, 2024 | $37.43 | $38.99 | $37.31 | $38.83 | +3.74% | 6,391,827 |
| Aug 12, 2024 | $37.90 | $38.21 | $37.27 | $37.43 | -1.63% | 7,972,570 |
| Aug 5, 2024 | $36.02 | $38.06 | $35.75 | $38.05 | -0.55% | 9,720,126 |
| Jul 29, 2024 | $36.39 | $38.85 | $36.11 | $38.26 | +5.40% | 11,724,008 |
| Jul 22, 2024 | $35.93 | $37.13 | $35.59 | $36.30 | +1.09% | 8,123,191 |
| Jul 15, 2024 | $34.68 | $36.14 | $34.63 | $35.91 | +4.15% | 8,229,964 |
| Jul 8, 2024 | $33.92 | $34.80 | $33.43 | $34.48 | +1.80% | 6,825,507 |
| Jul 1, 2024 | $34.12 | $34.15 | $33.64 | $33.87 | -1.11% | 4,464,722 |
| Jun 24, 2024 | $32.98 | $34.28 | $32.92 | $34.25 | +3.73% | 10,063,428 |
| Jun 17, 2024 | $32.29 | $33.20 | $32.06 | $33.02 | +2.01% | 6,790,138 |
| Jun 10, 2024 | $32.02 | $32.41 | $31.43 | $32.37 | +0.72% | 7,445,047 |
| Jun 3, 2024 | $32.33 | $32.98 | $32.00 | $32.14 | -0.59% | 6,047,306 |
| May 28, 2024 | $31.66 | $32.44 | $30.75 | $32.33 | +2.73% | 6,174,582 |
| May 20, 2024 | $30.57 | $31.95 | $30.56 | $31.47 | +2.74% | 9,684,843 |
| May 13, 2024 | $30.86 | $31.30 | $30.48 | $30.63 | -0.20% | 7,269,849 |
| May 6, 2024 | $31.41 | $31.47 | $30.65 | $30.69 | -2.07% | 7,624,938 |
| Apr 29, 2024 | $30.61 | $31.35 | $30.26 | $31.34 | +0.80% | 9,059,564 |
| Apr 22, 2024 | $30.57 | $31.51 | $29.66 | $31.09 | +2.20% | 8,207,313 |
| Apr 15, 2024 | $30.71 | $30.71 | $29.85 | $30.42 | -0.26% | 6,380,245 |
| Apr 8, 2024 | $31.85 | $32.00 | $30.29 | $30.50 | -4.54% | 5,637,196 |
| Apr 1, 2024 | $31.71 | $31.99 | $30.96 | $31.95 | +0.88% | 6,772,479 |
| Mar 25, 2024 | $31.06 | $31.70 | $30.81 | $31.67 | +2.23% | 5,589,832 |
| Mar 18, 2024 | $30.76 | $31.52 | $30.70 | $30.98 | +0.72% | 7,655,626 |
| Mar 11, 2024 | $30.70 | $31.55 | $30.57 | $30.76 | +0.07% | 8,188,881 |
| Mar 4, 2024 | $31.00 | $31.56 | $30.49 | $30.74 | -0.84% | 7,329,995 |
| Feb 26, 2024 | $31.37 | $31.78 | $30.77 | $31.00 | -0.39% | 9,671,661 |
| Feb 20, 2024 | $30.84 | $31.65 | $30.79 | $31.12 | +0.55% | 5,443,345 |
| Feb 12, 2024 | $30.71 | $31.27 | $30.25 | $30.95 | +0.03% | 11,672,883 |
| Feb 5, 2024 | $27.92 | $30.96 | $27.53 | $30.94 | +9.72% | 17,755,729 |
| Jan 29, 2024 | $29.05 | $29.75 | $27.94 | $28.20 | -2.86% | 11,933,384 |
| Jan 22, 2024 | $29.77 | $30.06 | $28.70 | $29.03 | -2.19% | 8,362,481 |
| Jan 16, 2024 | $30.15 | $30.59 | $29.17 | $29.68 | -3.13% | 7,037,182 |
| Jan 8, 2024 | $30.38 | $31.06 | $30.10 | $30.64 | +0.86% | 7,869,431 |
| Jan 2, 2024 | $30.48 | $30.87 | $30.22 | $30.38 | -0.91% | 6,034,173 |
| Dec 26, 2023 | $30.60 | $31.14 | $30.31 | $30.66 | -0.13% | 5,295,848 |
| Dec 18, 2023 | $30.90 | $31.41 | $30.42 | $30.70 | -0.39% | 8,298,221 |
| Dec 11, 2023 | $30.42 | $31.80 | $30.37 | $30.82 | +0.98% | 15,719,905 |
| Dec 4, 2023 | $31.66 | $31.82 | $30.18 | $30.52 | -4.98% | 12,553,374 |
| Nov 27, 2023 | $31.99 | $32.19 | $31.09 | $32.12 | +0.28% | 12,170,480 |
| Nov 20, 2023 | $31.46 | $32.20 | $31.42 | $32.03 | +1.30% | 4,011,845 |
| Nov 13, 2023 | $31.52 | $32.26 | $31.30 | $31.62 | -0.38% | 7,966,417 |
| Nov 6, 2023 | $31.20 | $31.87 | $30.72 | $31.74 | +0.70% | 11,216,797 |
| Oct 30, 2023 | $32.50 | $33.84 | $31.37 | $31.52 | -4.34% | 14,016,923 |
| Oct 23, 2023 | $32.96 | $34.14 | $32.72 | $32.95 | -0.60% | 8,772,986 |
| Oct 16, 2023 | $34.20 | $34.77 | $33.09 | $33.15 | -2.53% | 8,462,689 |
| Oct 9, 2023 | $33.02 | $34.36 | $33.02 | $34.01 | +2.53% | 9,076,389 |
| Oct 2, 2023 | $33.08 | $33.49 | $31.74 | $33.17 | +0.03% | 9,627,723 |
| Sep 25, 2023 | $33.25 | $33.82 | $32.88 | $33.16 | -0.57% | 8,663,993 |
| Sep 18, 2023 | $33.40 | $34.14 | $32.91 | $33.35 | -0.15% | 8,395,269 |
| Sep 11, 2023 | $32.15 | $33.57 | $32.15 | $33.40 | +4.02% | 12,057,780 |
| Sep 5, 2023 | $32.59 | $32.66 | $31.19 | $32.11 | -1.80% | 8,138,874 |
| Aug 28, 2023 | $30.60 | $32.83 | $30.59 | $32.70 | +6.90% | 8,714,360 |
| Aug 21, 2023 | $30.35 | $30.94 | $30.04 | $30.59 | +0.59% | 5,021,805 |
| Aug 14, 2023 | $31.49 | $31.66 | $30.12 | $30.41 | -3.61% | 6,426,224 |
| Aug 7, 2023 | $31.70 | $32.10 | $31.18 | $31.55 | -0.28% | 6,285,236 |
| Jul 31, 2023 | $31.53 | $31.93 | $31.03 | $31.64 | +0.44% | 7,370,928 |
| Jul 24, 2023 | $32.75 | $32.98 | $31.28 | $31.50 | -3.76% | 10,442,639 |
| Jul 17, 2023 | $32.13 | $32.90 | $31.99 | $32.73 | +1.58% | 8,270,993 |
| Jul 10, 2023 | $30.87 | $32.30 | $30.59 | $32.22 | +4.07% | 8,377,491 |
| Jul 3, 2023 | $30.70 | $31.34 | $30.31 | $30.96 | +0.88% | 5,737,294 |
| Jun 26, 2023 | $30.04 | $30.83 | $29.89 | $30.69 | +1.99% | 9,746,993 |
| Jun 20, 2023 | $30.94 | $30.94 | $29.99 | $30.09 | -3.12% | 8,131,637 |
| Jun 12, 2023 | $31.13 | $31.51 | $30.72 | $31.06 | -0.16% | 12,873,990 |
| Jun 5, 2023 | $29.82 | $31.22 | $29.63 | $31.11 | +3.60% | 12,179,698 |
| May 30, 2023 | $28.35 | $30.09 | $28.11 | $30.03 | +6.00% | 10,522,518 |
| May 22, 2023 | $29.26 | $29.47 | $27.75 | $28.33 | -3.05% | 7,376,413 |
| May 15, 2023 | $29.60 | $29.85 | $28.87 | $29.22 | -1.05% | 7,323,206 |
| May 8, 2023 | $28.86 | $29.54 | $28.67 | $29.53 | +2.32% | 7,173,299 |
| May 1, 2023 | $26.80 | $29.43 | $26.11 | $28.86 | +7.85% | 15,869,106 |
| Apr 24, 2023 | $26.99 | $27.18 | $26.00 | $26.76 | -0.85% | 11,410,233 |
| Apr 17, 2023 | $27.63 | $28.00 | $26.31 | $26.99 | -2.03% | 8,691,938 |
| Apr 10, 2023 | $27.35 | $28.38 | $27.08 | $27.55 | +0.80% | 7,379,498 |
| Apr 3, 2023 | $27.41 | $27.70 | $26.27 | $27.33 | -0.29% | 7,732,931 |
| Mar 27, 2023 | $26.60 | $27.45 | $26.30 | $27.41 | +4.02% | 8,136,553 |
| Mar 20, 2023 | $27.14 | $27.56 | $25.61 | $26.35 | -2.55% | 8,224,548 |
| Mar 13, 2023 | $27.29 | $28.75 | $27.01 | $27.04 | -1.46% | 11,994,230 |
| Mar 6, 2023 | $27.22 | $28.45 | $27.16 | $27.44 | +1.40% | 14,884,815 |
| Feb 27, 2023 | $27.10 | $27.30 | $26.25 | $27.06 | +0.52% | 10,013,574 |
| Feb 21, 2023 | $28.01 | $28.17 | $26.58 | $26.92 | -4.64% | 9,035,952 |
| Feb 13, 2023 | $28.20 | $28.75 | $27.82 | $28.23 | +0.25% | 12,301,324 |
| Feb 6, 2023 | $28.40 | $28.61 | $27.55 | $28.16 | -1.95% | 13,073,423 |
| Jan 30, 2023 | $29.00 | $30.03 | $28.27 | $28.72 | -1.17% | 14,052,383 |
| Jan 23, 2023 | $28.25 | $31.26 | $28.06 | $29.06 | +3.05% | 9,160,451 |
| Jan 17, 2023 | $28.25 | $28.59 | $27.85 | $28.20 | +0.36% | 7,314,286 |
| Jan 9, 2023 | $28.29 | $28.54 | $26.13 | $28.10 | -1.95% | 19,827,052 |
| Jan 3, 2023 | $27.78 | $28.74 | $27.66 | $28.66 | +2.54% | 7,676,835 |
| Dec 27, 2022 | $28.34 | $28.36 | $27.48 | $27.95 | -1.52% | 6,013,613 |
| Dec 19, 2022 | $28.66 | $28.74 | $27.41 | $28.38 | -0.91% | 7,979,839 |
| Dec 12, 2022 | $29.85 | $30.34 | $28.44 | $28.64 | -3.92% | 12,892,864 |
| Dec 5, 2022 | $29.96 | $30.06 | $29.20 | $29.81 | -1.39% | 8,383,751 |
| Nov 28, 2022 | $30.52 | $30.81 | $29.36 | $30.23 | -1.53% | 11,858,355 |
| Nov 21, 2022 | $30.30 | $31.35 | $30.28 | $30.70 | +1.29% | 4,733,813 |
| Nov 14, 2022 | $31.54 | $32.57 | $29.65 | $30.31 | -5.96% | 9,910,820 |
| Nov 7, 2022 | $32.53 | $33.02 | $30.57 | $32.23 | -0.43% | 11,996,669 |
| Oct 31, 2022 | $31.45 | $32.87 | $29.14 | $32.37 | +0.31% | 12,383,445 |
| Oct 24, 2022 | $30.87 | $32.32 | $30.54 | $32.27 | +5.29% | 9,092,961 |
| Oct 17, 2022 | $30.69 | $31.44 | $29.87 | $30.65 | +1.26% | 9,753,509 |
| Oct 10, 2022 | $29.09 | $30.72 | $28.67 | $30.27 | +2.92% | 12,252,940 |
| Oct 3, 2022 | $29.75 | $30.75 | $29.08 | $29.41 | -0.27% | 9,980,275 |
| Sep 26, 2022 | $29.86 | $29.96 | $28.08 | $29.49 | -1.99% | 15,382,538 |
| Sep 19, 2022 | $30.79 | $32.36 | $29.76 | $30.09 | -3.15% | 11,900,390 |
| Sep 12, 2022 | $32.79 | $33.16 | $29.90 | $31.07 | -4.93% | 12,192,677 |
| Sep 6, 2022 | $32.40 | $32.81 | $31.81 | $32.68 | +1.24% | 4,129,553 |
| Aug 29, 2022 | $32.57 | $32.97 | $32.11 | $32.28 | -1.59% | 6,092,929 |
| Aug 22, 2022 | $33.00 | $33.28 | $32.27 | $32.80 | -1.62% | 6,778,507 |
| Aug 15, 2022 | $33.54 | $33.67 | $32.92 | $33.34 | -0.66% | 6,815,304 |
| Aug 8, 2022 | $32.33 | $33.71 | $32.25 | $33.56 | +4.91% | 8,418,412 |
| Aug 1, 2022 | $31.07 | $32.75 | $30.00 | $31.99 | +3.19% | 13,337,696 |
| Jul 25, 2022 | $30.75 | $31.50 | $30.43 | $31.00 | +1.04% | 8,804,058 |
| Jul 18, 2022 | $30.50 | $30.91 | $29.69 | $30.68 | +0.92% | 7,512,350 |
| Jul 11, 2022 | $29.51 | $30.49 | $28.68 | $30.40 | +3.19% | 9,614,678 |
| Jul 5, 2022 | $28.68 | $29.72 | $27.98 | $29.46 | +2.33% | 8,319,853 |
| Jun 27, 2022 | $29.17 | $29.88 | $28.02 | $28.79 | -1.37% | 7,950,153 |
| Jun 21, 2022 | $27.78 | $29.33 | $27.29 | $29.19 | +5.38% | 9,288,239 |
| Jun 13, 2022 | $29.45 | $29.58 | $27.08 | $27.70 | -7.76% | 16,469,407 |
| Jun 6, 2022 | $29.08 | $30.39 | $28.52 | $30.03 | +3.55% | 10,658,170 |
| May 31, 2022 | $29.51 | $29.86 | $28.68 | $29.00 | -2.09% | 6,400,744 |
| May 23, 2022 | $28.94 | $29.97 | $27.82 | $29.62 | +3.03% | 9,463,836 |
| May 16, 2022 | $28.54 | $30.50 | $28.16 | $28.75 | +1.13% | 16,443,963 |
| May 9, 2022 | $28.22 | $28.47 | $26.85 | $28.43 | +0.28% | 13,748,144 |
| May 2, 2022 | $25.70 | $29.36 | $24.81 | $28.35 | +11.26% | 24,284,727 |
| Apr 25, 2022 | $27.31 | $27.91 | $25.41 | $25.48 | -6.70% | 20,276,627 |
| Apr 18, 2022 | $27.30 | $27.86 | $26.43 | $27.31 | -0.58% | 15,204,809 |
| Apr 11, 2022 | $28.66 | $28.90 | $26.99 | $27.47 | -4.02% | 15,954,833 |
| Apr 4, 2022 | $31.76 | $31.78 | $28.16 | $28.62 | -9.92% | 15,028,882 |
| Mar 28, 2022 | $30.60 | $31.92 | $30.50 | $31.77 | +3.82% | 10,944,916 |
| Mar 21, 2022 | $29.07 | $30.75 | $28.91 | $30.60 | +5.59% | 10,182,869 |
| Mar 14, 2022 | $28.86 | $29.44 | $27.87 | $28.98 | +0.87% | 12,260,356 |
| Mar 7, 2022 | $28.18 | $29.07 | $27.71 | $28.73 | +1.52% | 8,523,017 |
| Feb 28, 2022 | $28.09 | $28.33 | $27.17 | $28.30 | -0.56% | 12,875,563 |
| Feb 22, 2022 | $28.13 | $28.50 | $26.93 | $28.46 | +0.39% | 8,339,240 |
| Feb 14, 2022 | $28.91 | $29.48 | $28.14 | $28.35 | -1.80% | 14,125,225 |
| Feb 7, 2022 | $27.34 | $29.44 | $27.09 | $28.87 | +6.14% | 21,335,720 |
| Jan 31, 2022 | $30.66 | $31.60 | $26.92 | $27.20 | -11.75% | 26,862,617 |
| Jan 24, 2022 | $30.00 | $31.19 | $29.17 | $30.82 | +1.41% | 14,576,569 |
| Jan 18, 2022 | $31.63 | $31.80 | $30.28 | $30.39 | -3.92% | 14,704,474 |
| Jan 10, 2022 | $31.49 | $31.71 | $30.56 | $31.63 | +0.83% | 10,730,423 |
| Jan 3, 2022 | $29.67 | $31.50 | $29.54 | $31.37 | +6.02% | 12,482,893 |
| Dec 27, 2021 | $28.10 | $29.94 | $27.92 | $29.59 | +4.85% | 12,445,117 |
| Dec 20, 2021 | $27.85 | $28.44 | $27.06 | $28.22 | +0.71% | 10,352,623 |
| Dec 13, 2021 | $27.90 | $28.38 | $27.28 | $28.02 | +0.04% | 18,935,162 |
| Dec 6, 2021 | $27.94 | $29.23 | $27.87 | $28.01 | +1.41% | 11,958,689 |
| Nov 29, 2021 | $28.40 | $28.67 | $27.26 | $27.62 | -1.53% | 31,790,396 |
| Nov 22, 2021 | $29.11 | $29.69 | $27.74 | $28.05 | -3.91% | 11,198,905 |
| Nov 15, 2021 | $28.82 | $29.62 | $27.98 | $29.19 | +1.57% | 22,549,303 |
| Nov 8, 2021 | $29.95 | $30.12 | $28.41 | $28.74 | -3.98% | 17,034,338 |
| Nov 1, 2021 | $29.53 | $30.27 | $28.71 | $29.93 | +1.94% | 16,466,062 |
| Oct 25, 2021 | $30.56 | $30.64 | $29.18 | $29.36 | -3.93% | 13,835,902 |
| Oct 18, 2021 | $31.12 | $31.94 | $30.53 | $30.56 | -2.27% | 11,826,634 |
| Oct 11, 2021 | $29.24 | $31.62 | $29.04 | $31.27 | +5.96% | 15,042,692 |
| Oct 4, 2021 | $30.30 | $30.52 | $28.92 | $29.51 | -2.74% | 11,467,737 |
| Sep 27, 2021 | $30.94 | $31.56 | $29.83 | $30.34 | -1.69% | 13,351,153 |
| Sep 20, 2021 | $31.60 | $32.16 | $30.81 | $30.86 | -3.17% | 12,317,620 |
| Sep 13, 2021 | $33.02 | $33.16 | $31.87 | $31.87 | -3.72% | 14,132,505 |
| Sep 7, 2021 | $33.90 | $33.99 | $32.89 | $33.10 | -2.13% | 7,253,687 |
| Aug 30, 2021 | $33.10 | $34.15 | $32.80 | $33.82 | +2.36% | 8,378,626 |
| Aug 23, 2021 | $32.68 | $33.84 | $32.58 | $33.04 | +1.54% | 7,898,782 |
| Aug 16, 2021 | $34.82 | $35.09 | $32.14 | $32.54 | -6.74% | 10,628,775 |
| Aug 9, 2021 | $35.06 | $35.36 | $34.43 | $34.89 | -0.65% | 8,834,933 |
| Aug 2, 2021 | $36.50 | $37.05 | $34.24 | $35.12 | -3.20% | 15,288,838 |
| Jul 26, 2021 | $37.44 | $37.72 | $36.23 | $36.28 | -3.07% | 8,830,417 |
| Jul 19, 2021 | $36.94 | $37.96 | $35.82 | $37.43 | +0.40% | 10,190,701 |
| Jul 12, 2021 | $37.12 | $37.60 | $36.62 | $37.28 | +0.24% | 8,905,823 |
| Jul 6, 2021 | $36.89 | $37.21 | $36.24 | $37.19 | +1.42% | 6,247,807 |
| Jun 28, 2021 | $37.01 | $37.05 | $36.22 | $36.67 | -0.54% | 7,474,325 |
| Jun 21, 2021 | $36.01 | $36.92 | $35.82 | $36.87 | +2.85% | 10,052,789 |
| Jun 14, 2021 | $37.98 | $38.06 | $35.76 | $35.85 | -5.01% | 14,222,404 |
| Jun 7, 2021 | $37.50 | $37.90 | $36.28 | $37.74 | +1.56% | 9,862,080 |
| Jun 1, 2021 | $37.12 | $38.20 | $36.67 | $37.16 | +1.47% | 7,194,543 |
| May 24, 2021 | $36.35 | $37.16 | $36.18 | $36.62 | +1.41% | 9,766,740 |
| May 17, 2021 | $35.95 | $36.78 | $35.21 | $36.11 | +0.84% | 10,942,922 |
| May 10, 2021 | $36.82 | $37.48 | $34.85 | $35.81 | -1.89% | 10,401,102 |
| May 3, 2021 | $38.17 | $39.00 | $35.56 | $36.50 | -3.95% | 10,050,313 |
| Apr 26, 2021 | $38.20 | $39.31 | $37.77 | $38.00 | +0.29% | 7,258,811 |
| Apr 19, 2021 | $37.41 | $38.36 | $37.10 | $37.89 | +1.55% | 5,552,298 |
| Apr 12, 2021 | $37.57 | $37.97 | $36.85 | $37.31 | -0.74% | 11,192,641 |
| Apr 5, 2021 | $38.66 | $39.24 | $37.57 | $37.59 | -2.26% | 9,802,656 |
| Mar 29, 2021 | $37.05 | $38.49 | $36.63 | $38.46 | +3.72% | 7,149,924 |
| Mar 22, 2021 | $36.75 | $37.56 | $35.63 | $37.08 | +1.59% | 12,166,851 |
| Mar 15, 2021 | $37.84 | $39.11 | $36.46 | $36.50 | -2.67% | 16,229,862 |
| Mar 8, 2021 | $37.52 | $37.96 | $36.87 | $37.50 | -0.05% | 10,713,583 |
| Mar 1, 2021 | $37.97 | $38.55 | $36.77 | $37.52 | +1.02% | 8,065,917 |
| Feb 22, 2021 | $37.18 | $39.18 | $36.98 | $37.14 | -0.43% | 6,966,156 |
| Feb 16, 2021 | $37.46 | $37.65 | $36.52 | $37.30 | -0.40% | 5,861,013 |
| Feb 8, 2021 | $36.84 | $38.19 | $36.19 | $37.45 | +1.63% | 6,933,649 |
| Feb 1, 2021 | $36.34 | $37.83 | $36.14 | $36.85 | +1.74% | 7,896,577 |
| Jan 25, 2021 | $36.00 | $37.10 | $35.55 | $36.22 | +0.70% | 7,855,402 |
| Jan 19, 2021 | $36.00 | $36.39 | $35.14 | $35.97 | +0.33% | 5,319,970 |
| Jan 11, 2021 | $35.25 | $36.38 | $34.57 | $35.85 | +1.13% | 11,028,280 |
| Jan 4, 2021 | $36.63 | $36.99 | $35.03 | $35.45 | -2.40% | 10,734,462 |
| Dec 28, 2020 | $37.00 | $37.68 | $36.15 | $36.32 | -2.42% | 4,564,303 |
| Dec 21, 2020 | $36.71 | $37.72 | $36.38 | $37.22 | -0.16% | 3,822,025 |
| Dec 14, 2020 | $37.85 | $39.00 | $36.92 | $37.28 | -0.82% | 9,792,931 |
| Dec 7, 2020 | $37.35 | $38.24 | $37.20 | $37.59 | -0.45% | 10,850,717 |
| Nov 30, 2020 | $36.20 | $38.24 | $35.00 | $37.76 | +5.33% | 11,907,897 |
| Nov 23, 2020 | $34.45 | $37.03 | $34.21 | $35.85 | +4.18% | 7,894,239 |
| Nov 16, 2020 | $36.50 | $36.97 | $33.02 | $34.41 | -2.58% | 8,210,718 |
| Nov 9, 2020 | $31.44 | $35.35 | $31.38 | $35.32 | +20.92% | 12,559,055 |
| Nov 2, 2020 | $28.96 | $30.38 | $28.56 | $29.21 | +1.39% | 5,282,032 |
| Oct 26, 2020 | $30.67 | $30.75 | $28.08 | $28.81 | -6.85% | 7,276,380 |
| Oct 19, 2020 | $30.77 | $31.10 | $29.35 | $30.93 | +1.28% | 5,991,593 |
| Oct 12, 2020 | $31.12 | $31.58 | $30.26 | $30.54 | -1.64% | 4,635,938 |
| Oct 5, 2020 | $31.80 | $32.28 | $30.91 | $31.05 | -1.96% | 5,119,038 |
| Sep 28, 2020 | $30.60 | $31.80 | $29.11 | $31.67 | +5.85% | 6,648,235 |
| Sep 21, 2020 | $30.85 | $31.29 | $29.01 | $29.92 | -4.35% | 9,150,283 |
| Sep 14, 2020 | $32.50 | $33.63 | $31.27 | $31.28 | -3.04% | 7,974,624 |
| Sep 8, 2020 | $31.65 | $32.80 | $31.38 | $32.26 | +1.45% | 6,843,763 |
| Aug 31, 2020 | $31.43 | $32.73 | $30.15 | $31.80 | +0.89% | 4,805,667 |
| Aug 24, 2020 | $30.48 | $31.53 | $29.90 | $31.52 | +3.38% | 4,492,101 |
| Aug 17, 2020 | $31.37 | $31.98 | $29.52 | $30.49 | -2.18% | 8,051,675 |
| Aug 10, 2020 | $33.36 | $33.91 | $31.12 | $31.17 | -6.26% | 6,871,556 |
| Aug 3, 2020 | $31.81 | $33.55 | $30.92 | $33.25 | +2.69% | 6,143,375 |
| Jul 27, 2020 | $31.10 | $33.23 | $30.88 | $32.38 | +3.78% | 7,666,209 |
| Jul 20, 2020 | $30.80 | $32.24 | $29.53 | $31.20 | +1.04% | 6,850,891 |
| Jul 13, 2020 | $30.54 | $30.99 | $29.12 | $30.88 | +1.01% | 11,214,338 |
| Jul 6, 2020 | $30.42 | $30.85 | $29.01 | $30.57 | +3.28% | 10,704,555 |
| Jun 29, 2020 | $29.24 | $30.93 | $28.76 | $29.60 | +2.71% | 10,141,385 |
| Jun 22, 2020 | $29.88 | $30.70 | $27.39 | $28.82 | -2.50% | 15,437,078 |
| Jun 15, 2020 | $29.38 | $33.59 | $29.08 | $29.56 | -2.41% | 22,515,036 |
| Jun 8, 2020 | $34.78 | $35.30 | $29.22 | $30.29 | -11.64% | 9,784,954 |
| Jun 1, 2020 | $31.14 | $35.39 | $31.12 | $34.28 | +10.08% | 8,366,571 |
| May 26, 2020 | $31.77 | $31.99 | $29.76 | $31.14 | +5.31% | 10,635,352 |
| May 18, 2020 | $27.65 | $31.23 | $27.60 | $29.57 | +12.39% | 12,923,090 |
| May 11, 2020 | $27.15 | $27.57 | $23.89 | $26.31 | -4.60% | 16,207,301 |
| May 4, 2020 | $26.52 | $29.73 | $25.90 | $27.58 | +1.85% | 14,494,213 |
| Apr 27, 2020 | $26.92 | $30.38 | $26.72 | $27.08 | +0.97% | 11,755,256 |
| Apr 20, 2020 | $31.81 | $31.93 | $26.48 | $26.82 | -17.27% | 12,510,680 |
| Apr 13, 2020 | $34.66 | $35.96 | $31.22 | $32.42 | -6.27% | 12,190,653 |
| Apr 6, 2020 | $26.05 | $35.59 | $25.01 | $34.59 | +43.53% | 14,959,773 |
| Mar 30, 2020 | $27.24 | $27.54 | $23.14 | $24.10 | -14.08% | 18,849,187 |
| Mar 23, 2020 | $22.08 | $28.76 | $20.04 | $28.05 | +25.06% | 17,591,225 |
| Mar 16, 2020 | $23.50 | $24.24 | $13.33 | $22.43 | -15.33% | 27,462,577 |
| Mar 9, 2020 | $36.00 | $37.09 | $22.00 | $26.49 | -32.58% | 24,798,634 |
| Mar 2, 2020 | $40.03 | $41.96 | $38.30 | $39.29 | -0.78% | 13,999,292 |
| Feb 24, 2020 | $44.14 | $45.22 | $38.09 | $39.60 | -11.31% | 15,134,144 |
| Feb 18, 2020 | $44.37 | $44.85 | $43.63 | $44.65 | +0.74% | 4,195,585 |
| Feb 10, 2020 | $42.86 | $44.34 | $42.71 | $44.32 | +4.14% | 6,167,954 |
| Feb 3, 2020 | $41.96 | $42.97 | $41.93 | $42.56 | +1.45% | 7,282,188 |
| Jan 27, 2020 | $43.07 | $43.62 | $41.61 | $41.95 | -3.10% | 10,527,435 |
| Jan 21, 2020 | $43.25 | $44.09 | $42.93 | $43.29 | +0.07% | 6,938,397 |
| Jan 13, 2020 | $42.39 | $43.75 | $42.36 | $43.26 | +2.12% | 8,764,482 |
| Jan 6, 2020 | $42.00 | $42.42 | $41.39 | $42.36 | +0.64% | 9,185,337 |
| Dec 30, 2019 | $41.69 | $42.64 | $41.20 | $42.09 | +0.81% | 4,680,528 |
| Dec 23, 2019 | $42.53 | $42.63 | $41.33 | $41.75 | -1.83% | 3,155,218 |
| Dec 16, 2019 | $41.09 | $42.57 | $40.56 | $42.53 | +3.66% | 13,179,296 |
| Dec 9, 2019 | $42.49 | $43.03 | $40.84 | $41.03 | -3.41% | 7,385,043 |
| Dec 2, 2019 | $41.95 | $42.88 | $41.40 | $42.48 | +1.07% | 8,586,674 |
| Nov 25, 2019 | $41.04 | $42.65 | $41.01 | $42.03 | +2.84% | 16,631,084 |
| Nov 18, 2019 | $41.18 | $42.01 | $40.65 | $40.87 | -0.75% | 6,965,117 |
| Nov 11, 2019 | $41.30 | $41.90 | $40.84 | $41.18 | +0.27% | 8,464,429 |
| Nov 4, 2019 | $43.82 | $43.89 | $40.94 | $41.07 | -6.55% | 12,206,872 |
| Oct 28, 2019 | $43.75 | $44.51 | $43.31 | $43.95 | +0.07% | 8,612,598 |
| Oct 21, 2019 | $44.40 | $44.70 | $43.78 | $43.92 | -2.31% | 8,710,660 |
| Oct 14, 2019 | $42.50 | $45.01 | $42.37 | $44.96 | +5.99% | 6,458,747 |
| Oct 7, 2019 | $42.09 | $42.94 | $41.90 | $42.42 | +0.02% | 6,405,949 |
| Sep 30, 2019 | $41.69 | $42.43 | $41.03 | $42.41 | +1.90% | 5,313,773 |
| Sep 23, 2019 | $40.95 | $42.25 | $40.91 | $41.62 | +1.64% | 8,458,593 |
| Sep 16, 2019 | $40.66 | $41.65 | $40.41 | $40.95 | +1.06% | 8,467,586 |
| Sep 9, 2019 | $41.44 | $41.63 | $39.83 | $40.52 | -2.36% | 9,780,586 |
| Sep 3, 2019 | $40.74 | $41.67 | $40.66 | $41.50 | +2.02% | 4,712,747 |
| Aug 26, 2019 | $40.57 | $40.85 | $39.91 | $40.68 | +0.72% | 7,223,758 |
| Aug 19, 2019 | $39.02 | $41.32 | $38.90 | $40.39 | +2.98% | 14,455,305 |
| Aug 12, 2019 | $38.70 | $39.37 | $37.81 | $39.22 | +1.40% | 9,474,979 |
| Aug 5, 2019 | $36.45 | $38.77 | $35.38 | $38.68 | +5.74% | 10,185,878 |
| Jul 29, 2019 | $37.18 | $37.55 | $35.96 | $36.58 | -1.11% | 5,374,317 |
| Jul 22, 2019 | $36.54 | $37.04 | $36.40 | $36.99 | +1.62% | 6,084,026 |
| Jul 15, 2019 | $37.00 | $37.50 | $36.26 | $36.40 | -1.52% | 7,464,505 |
| Jul 8, 2019 | $37.73 | $38.33 | $36.82 | $36.96 | -2.14% | 8,088,101 |
| Jul 1, 2019 | $37.00 | $37.99 | $36.08 | $37.77 | +2.78% | 3,564,580 |
| Jun 24, 2019 | $37.87 | $38.24 | $36.16 | $36.75 | -3.42% | 8,879,012 |
| Jun 17, 2019 | $36.39 | $38.32 | $36.39 | $38.05 | +4.22% | 12,197,549 |
| Jun 10, 2019 | $36.26 | $36.70 | $35.67 | $36.51 | +0.50% | 5,045,830 |
| Jun 3, 2019 | $35.83 | $36.63 | $34.78 | $36.33 | +1.99% | 6,325,424 |
| May 28, 2019 | $36.54 | $36.62 | $35.02 | $35.62 | -2.06% | 5,567,317 |
| May 20, 2019 | $37.35 | $37.39 | $36.05 | $36.37 | -2.86% | 7,728,296 |
| May 13, 2019 | $36.72 | $37.75 | $36.60 | $37.44 | +1.33% | 9,752,468 |
| May 6, 2019 | $35.32 | $37.00 | $34.87 | $36.95 | +3.41% | 9,105,266 |
| Apr 29, 2019 | $35.58 | $35.81 | $34.80 | $35.73 | -1.27% | 7,760,627 |
| Apr 22, 2019 | $35.65 | $36.42 | $34.93 | $36.19 | +1.29% | 5,756,884 |
| Apr 15, 2019 | $36.79 | $37.07 | $34.64 | $35.73 | -2.88% | 6,385,909 |
| Apr 8, 2019 | $37.37 | $37.37 | $36.29 | $36.79 | -1.74% | 7,687,191 |
| Apr 1, 2019 | $38.00 | $38.20 | $37.02 | $37.44 | -1.86% | 7,841,808 |
| Mar 25, 2019 | $36.94 | $38.41 | $36.76 | $38.15 | +3.16% | 6,953,880 |
| Mar 18, 2019 | $36.36 | $37.56 | $35.62 | $36.98 | +1.68% | 6,981,498 |
| Mar 11, 2019 | $35.81 | $36.88 | $35.76 | $36.37 | +1.73% | 8,210,237 |
| Mar 4, 2019 | $35.11 | $36.36 | $34.88 | $35.75 | +1.82% | 12,502,701 |
| Feb 25, 2019 | $36.23 | $36.48 | $34.72 | $35.11 | -3.09% | 9,266,292 |
| Feb 19, 2019 | $36.38 | $36.69 | $35.12 | $36.23 | -0.63% | 7,042,490 |
| Feb 11, 2019 | $39.18 | $39.45 | $35.93 | $36.46 | -6.94% | 16,799,029 |
| Feb 4, 2019 | $38.46 | $39.93 | $38.36 | $39.18 | +1.71% | 6,911,596 |
| Jan 28, 2019 | $38.92 | $40.30 | $38.31 | $38.52 | -1.03% | 10,265,055 |
| Jan 22, 2019 | $38.14 | $38.98 | $37.55 | $38.92 | +1.99% | 4,588,828 |
| Jan 14, 2019 | $36.88 | $38.43 | $36.48 | $38.16 | +3.30% | 6,553,611 |
| Jan 7, 2019 | $35.20 | $37.30 | $34.94 | $36.94 | +5.48% | 8,342,747 |
| Dec 31, 2018 | $35.22 | $35.39 | $33.39 | $35.02 | -0.43% | 9,350,768 |
| Dec 24, 2018 | $35.21 | $35.59 | $33.72 | $35.17 | -0.51% | 5,767,012 |
| Dec 17, 2018 | $36.61 | $36.86 | $34.99 | $35.35 | -3.68% | 14,136,862 |
| Dec 10, 2018 | $37.31 | $37.45 | $36.09 | $36.70 | -1.61% | 10,774,734 |
| Dec 3, 2018 | $38.00 | $38.34 | $36.91 | $37.30 | -1.69% | 9,928,189 |
| Nov 26, 2018 | $36.41 | $37.97 | $35.77 | $37.94 | +4.43% | 15,818,237 |
| Nov 19, 2018 | $35.38 | $36.55 | $35.13 | $36.33 | +2.95% | 9,362,352 |
| Nov 12, 2018 | $35.18 | $35.61 | $33.95 | $35.29 | +0.31% | 14,728,309 |
| Nov 5, 2018 | $33.00 | $35.38 | $32.82 | $35.18 | +7.45% | 11,526,351 |
| Oct 29, 2018 | $33.07 | $33.71 | $32.39 | $32.74 | -0.49% | 10,481,940 |
| Oct 22, 2018 | $32.97 | $33.77 | $32.14 | $32.90 | -0.15% | 11,264,393 |
| Oct 15, 2018 | $31.98 | $33.41 | $31.95 | $32.95 | +3.03% | 7,197,645 |
| Oct 8, 2018 | $32.45 | $33.63 | $31.84 | $31.98 | -1.30% | 9,810,096 |
| Oct 1, 2018 | $32.77 | $32.92 | $31.69 | $32.40 | -1.13% | 6,464,267 |
| Sep 24, 2018 | $32.65 | $32.77 | $31.77 | $32.77 | 0.00% | 6,020,006 |
| Sep 17, 2018 | $33.02 | $33.15 | $32.22 | $32.77 | -0.91% | 5,870,089 |
| Sep 10, 2018 | $32.90 | $33.51 | $32.72 | $33.07 | +1.16% | 6,371,463 |
| Sep 4, 2018 | $32.97 | $33.23 | $32.57 | $32.69 | -1.09% | 4,438,520 |
| Aug 27, 2018 | $32.91 | $33.29 | $32.25 | $33.05 | +0.43% | 8,973,921 |
| Aug 20, 2018 | $32.70 | $33.03 | $32.53 | $32.91 | +0.58% | 7,093,101 |
| Aug 13, 2018 | $31.14 | $32.72 | $31.04 | $32.72 | +5.41% | 7,909,614 |
| Aug 6, 2018 | $30.23 | $31.72 | $30.10 | $31.04 | +3.16% | 9,473,164 |
| Jul 30, 2018 | $29.17 | $30.21 | $28.65 | $30.09 | +0.91% | 6,671,940 |
| Jul 23, 2018 | $30.40 | $30.59 | $29.56 | $29.82 | -2.20% | 6,569,687 |
| Jul 16, 2018 | $31.24 | $31.51 | $30.16 | $30.49 | -2.68% | 8,313,928 |
| Jul 9, 2018 | $32.07 | $32.15 | $31.28 | $31.33 | -2.31% | 5,053,930 |
| Jul 2, 2018 | $31.00 | $32.22 | $30.59 | $32.07 | +3.45% | 5,625,033 |
| Jun 25, 2018 | $31.58 | $32.00 | $30.84 | $31.00 | -2.73% | 11,920,499 |
| Jun 18, 2018 | $31.20 | $32.00 | $30.81 | $31.87 | +1.95% | 8,031,745 |
| Jun 11, 2018 | $30.62 | $31.64 | $30.39 | $31.26 | +2.09% | 9,244,805 |
| Jun 4, 2018 | $30.38 | $30.75 | $30.01 | $30.62 | +0.79% | 7,824,848 |
| May 29, 2018 | $30.15 | $30.93 | $29.91 | $30.38 | +0.46% | 10,248,647 |
| May 21, 2018 | $28.44 | $30.28 | $28.10 | $30.24 | +6.40% | 11,264,214 |
| May 14, 2018 | $28.75 | $28.91 | $28.16 | $28.42 | -1.15% | 10,849,842 |
| May 7, 2018 | $26.84 | $28.89 | $26.84 | $28.75 | +6.96% | 14,234,118 |
| Apr 30, 2018 | $25.80 | $26.94 | $25.70 | $26.88 | +4.19% | 8,991,128 |
| Apr 23, 2018 | $25.39 | $25.81 | $25.14 | $25.80 | +1.74% | 6,699,513 |
| Apr 16, 2018 | $25.80 | $26.64 | $25.30 | $25.36 | -1.63% | 7,971,003 |
| Apr 9, 2018 | $26.62 | $26.76 | $25.64 | $25.78 | -3.05% | 8,133,060 |
| Apr 2, 2018 | $27.00 | $27.18 | $25.94 | $26.59 | -1.66% | 11,224,793 |
| Mar 26, 2018 | $26.27 | $27.37 | $25.73 | $27.04 | +3.48% | 8,779,795 |
| Mar 19, 2018 | $27.59 | $27.59 | $26.07 | $26.13 | -5.36% | 7,617,559 |
| Mar 12, 2018 | $27.05 | $27.77 | $27.03 | $27.61 | +1.58% | 7,952,297 |
| Mar 5, 2018 | $26.49 | $27.56 | $26.45 | $27.18 | +2.26% | 9,098,669 |
| Feb 26, 2018 | $26.22 | $26.60 | $25.37 | $26.58 | +1.57% | 10,101,020 |
| Feb 20, 2018 | $26.55 | $26.88 | $25.70 | $26.17 | -2.13% | 15,116,991 |
| Feb 12, 2018 | $26.27 | $27.01 | $25.05 | $26.74 | +2.33% | 22,316,950 |
| Feb 5, 2018 | $26.24 | $26.80 | $24.90 | $26.13 | -0.95% | 16,066,752 |
| Jan 29, 2018 | $27.40 | $27.41 | $25.80 | $26.38 | -3.76% | 11,685,233 |
| Jan 22, 2018 | $26.50 | $27.92 | $26.38 | $27.41 | +3.43% | 10,330,970 |
| Jan 16, 2018 | $26.17 | $26.81 | $26.01 | $26.50 | +1.45% | 7,952,591 |
| Jan 8, 2018 | $26.94 | $27.24 | $26.06 | $26.12 | -3.12% | 9,203,481 |
| Jan 2, 2018 | $27.54 | $27.63 | $26.77 | $26.96 | -2.11% | 8,805,597 |
| Dec 26, 2017 | $26.90 | $27.81 | $26.83 | $27.54 | +2.38% | 8,273,776 |
| Dec 18, 2017 | $28.24 | $28.63 | $26.77 | $26.90 | -4.61% | 12,907,843 |
| Dec 11, 2017 | $27.59 | $28.38 | $27.47 | $28.20 | +2.21% | 12,706,116 |
| Dec 4, 2017 | $27.22 | $27.60 | $26.64 | $27.59 | +1.47% | 11,640,224 |
| Nov 27, 2017 | $27.01 | $27.19 | $26.59 | $27.19 | +0.55% | 13,450,705 |
| Nov 20, 2017 | $27.13 | $27.44 | $26.43 | $27.04 | -0.37% | 14,095,366 |
| Nov 13, 2017 | $28.10 | $28.71 | $26.84 | $27.14 | -3.24% | 20,915,640 |
| Nov 6, 2017 | $28.42 | $28.63 | $27.91 | $28.05 | -1.20% | 10,710,671 |
| Oct 30, 2017 | $31.20 | $31.22 | $27.32 | $28.39 | -10.58% | 36,204,392 |
| Oct 23, 2017 | $32.20 | $32.24 | $31.15 | $31.75 | -1.40% | 9,044,218 |
| Oct 16, 2017 | $31.75 | $32.32 | $31.51 | $32.20 | +1.61% | 7,681,463 |
| Oct 9, 2017 | $31.30 | $31.87 | $31.10 | $31.69 | +1.73% | 8,227,140 |
| Oct 2, 2017 | $31.75 | $31.84 | $31.13 | $31.15 | -2.38% | 8,206,783 |
| Sep 25, 2017 | $32.18 | $32.55 | $31.05 | $31.91 | -0.56% | 11,170,996 |
| Sep 18, 2017 | $32.84 | $32.98 | $32.02 | $32.09 | -2.31% | 7,060,262 |
| Sep 11, 2017 | $32.48 | $32.88 | $32.28 | $32.85 | +1.20% | 7,444,349 |
| Sep 5, 2017 | $32.30 | $32.89 | $31.96 | $32.46 | +0.50% | 6,098,037 |
| Aug 28, 2017 | $31.26 | $32.43 | $30.90 | $32.30 | +3.23% | 7,314,060 |
| Aug 21, 2017 | $31.02 | $31.53 | $30.70 | $31.29 | +1.03% | 8,009,881 |
| Aug 14, 2017 | $30.42 | $32.01 | $30.30 | $30.97 | +2.24% | 11,892,034 |
| Aug 7, 2017 | $31.00 | $31.44 | $29.98 | $30.29 | -2.13% | 9,628,992 |
| Jul 31, 2017 | $31.14 | $31.77 | $30.55 | $30.95 | -0.35% | 10,212,237 |
| Jul 24, 2017 | $33.48 | $33.54 | $31.00 | $31.06 | -7.23% | 14,681,428 |
| Jul 17, 2017 | $33.40 | $33.85 | $33.15 | $33.48 | +0.33% | 6,995,781 |
| Jul 10, 2017 | $32.64 | $33.44 | $32.04 | $33.37 | +2.36% | 7,902,658 |
| Jul 3, 2017 | $33.10 | $33.78 | $32.04 | $32.60 | -1.27% | 6,439,157 |
| Jun 26, 2017 | $34.20 | $34.84 | $32.72 | $33.02 | -3.25% | 12,024,291 |
| Jun 19, 2017 | $32.93 | $34.23 | $32.71 | $34.13 | +3.64% | 10,220,917 |
| Jun 12, 2017 | $31.70 | $32.97 | $31.69 | $32.93 | +3.98% | 13,435,724 |
| Jun 5, 2017 | $31.40 | $31.86 | $30.67 | $31.67 | +0.64% | 12,358,926 |
| May 30, 2017 | $31.56 | $31.82 | $30.46 | $31.47 | -0.29% | 12,377,536 |
| May 22, 2017 | $33.51 | $33.96 | $31.35 | $31.56 | -5.82% | 18,459,364 |
| May 15, 2017 | $33.51 | $33.65 | $32.80 | $33.51 | +0.60% | 9,399,571 |
| May 8, 2017 | $32.36 | $33.42 | $31.84 | $33.31 | +3.58% | 13,469,958 |
| May 1, 2017 | $33.03 | $33.13 | $31.38 | $32.16 | -2.55% | 14,746,040 |
| Apr 24, 2017 | $35.04 | $35.14 | $32.89 | $33.00 | -5.66% | 12,050,428 |
| Apr 17, 2017 | $34.23 | $35.07 | $34.23 | $34.98 | +2.70% | 7,902,072 |
| Apr 10, 2017 | $33.83 | $34.30 | $33.67 | $34.06 | +0.92% | 5,781,569 |
| Apr 3, 2017 | $33.00 | $34.00 | $32.78 | $33.75 | +2.30% | 9,903,156 |
| Mar 27, 2017 | $32.39 | $33.17 | $32.31 | $32.99 | +1.88% | 7,650,826 |
| Mar 20, 2017 | $31.70 | $32.45 | $31.17 | $32.38 | +2.40% | 7,054,561 |
| Mar 13, 2017 | $31.25 | $31.95 | $30.77 | $31.62 | +1.41% | 9,163,768 |
| Mar 6, 2017 | $32.61 | $32.67 | $30.87 | $31.18 | -4.76% | 7,086,771 |
| Feb 27, 2017 | $32.61 | $32.98 | $32.31 | $32.74 | +0.58% | 8,010,370 |
| Feb 21, 2017 | $31.70 | $32.55 | $31.16 | $32.55 | +2.65% | 7,186,588 |
| Feb 13, 2017 | $31.67 | $31.88 | $30.55 | $31.71 | +1.31% | 10,162,766 |
| Feb 6, 2017 | $32.28 | $33.12 | $30.70 | $31.30 | -3.01% | 13,240,799 |
| Jan 30, 2017 | $31.80 | $32.44 | $31.50 | $32.27 | +1.32% | 8,090,714 |
| Jan 23, 2017 | $32.47 | $33.14 | $31.74 | $31.85 | -1.58% | 7,587,946 |
| Jan 17, 2017 | $32.59 | $33.04 | $31.94 | $32.36 | -0.31% | 7,119,067 |
| Jan 9, 2017 | $32.74 | $32.86 | $31.76 | $32.46 | -0.64% | 6,464,400 |
| Jan 3, 2017 | $31.55 | $32.90 | $31.16 | $32.67 | +4.51% | 9,914,761 |
| Dec 27, 2016 | $30.40 | $31.30 | $30.26 | $31.26 | +3.10% | 5,575,415 |
| Dec 19, 2016 | $30.67 | $31.61 | $30.01 | $30.32 | +0.13% | 10,040,154 |
| Dec 12, 2016 | $30.67 | $31.19 | $29.44 | $30.28 | -1.14% | 13,624,693 |
| Dec 5, 2016 | $29.22 | $31.37 | $29.11 | $30.63 | +4.72% | 9,635,343 |
| Nov 28, 2016 | $29.00 | $29.87 | $28.58 | $29.25 | +1.14% | 12,524,534 |
| Nov 21, 2016 | $28.53 | $29.21 | $28.27 | $28.92 | +1.87% | 8,336,127 |
| Nov 14, 2016 | $28.42 | $29.79 | $28.20 | $28.39 | – | 13,374,816 |
Seasonality
OHI 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 | 2.5% | -0.8% | -1.2% | 0.5% | 4.9% | 0.9% | 4.6% | 3.1% | -1.4% | 1.7% | 2.4% | -1.8% |
| Months up | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 3 of 9 | 4 of 9 |
| 2026 | -1.0% | 11.7% | -9.2% | 7.2% | 1.0% | 2.0% | 6.2% | -8.5% | 1.3% | 1.4% | ||
| 2025 | -2.1% | 1.2% | 3.4% | 2.5% | -3.5% | -0.9% | 6.1% | 11.3% | -0.8% | -0.4% | 11.0% | -3.4% |
| 2024 | -5.4% | 9.8% | 1.8% | -1.9% | 6.3% | 5.9% | 6.3% | 10.6% | 2.9% | 4.3% | -2.8% | -6.8% |
| 2023 | 5.3% | -6.9% | 2.3% | 0.1% | 11.4% | 3.0% | 6.2% | -0.3% | 4.2% | 1.9% | -4.1% | -3.4% |
| 2022 | 6.4% | -8.4% | 10.6% | -16.2% | 16.8% | -5.3% | 12.4% | 5.4% | -9.7% | 10.1% | -4.7% | -7.7% |
| 2021 | -0.3% | 4.4% | -1.4% | 5.6% | -3.6% | -0.9% | 1.8% | -7.6% | -10.6% | -2.0% | -2.7% | 5.9% |
| 2020 | 0.6% | -5.6% | -33.0% | 12.5% | 6.8% | -4.5% | 11.2% | -4.4% | -3.3% | -1.6% | 22.2% | 3.1% |
| 2019 | 16.3% | -10.7% | 6.3% | -5.5% | 0.7% | 3.2% | 0.6% | 12.1% | 2.7% | 7.0% | -4.6% | 0.8% |
| 2018 | 0.6% | -5.8% | 6.1% | -1.4% | 18.0% | 1.1% | -2.1% | 11.3% | -0.8% | 3.8% | 13.8% | -7.4% |
| 2017 | 4.6% | 1.8% | 1.1% | 1.9% | -5.1% | 5.4% | -2.4% | 0.9% | 0.1% | -7.7% | -7.0% | 2.6% |