One Liberty Properties Inc (OLP) stock
OLPNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 12/3027% below fair value
$22.31−0.23 (-1.02%)
Close on Oct 30, 2026Market cap $486.92MP/E 14.2Yield 8.07%
Price history
One Liberty Properties share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$22.31
-1.02% on the day
52-week range
$19.62 – $25.88
-13.8% from the high
Change over 52 weeks
+10.8%
From $20.13 on Oct 30, 2025
Average volume
84,945
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $22.28 | $22.99 | $21.87 | $22.31 | -0.18% | 404,310 |
| Oct 19, 2026 | $22.09 | $22.49 | $21.42 | $22.35 | +0.99% | 476,908 |
| Oct 12, 2026 | $22.00 | $22.42 | $21.80 | $22.13 | +0.77% | 416,678 |
| Oct 5, 2026 | $21.98 | $22.32 | $21.77 | $21.96 | -0.32% | 362,692 |
| Sep 28, 2026 | $22.04 | $22.40 | $21.57 | $22.03 | -2.05% | 506,786 |
| Sep 21, 2026 | $22.88 | $23.26 | $22.31 | $22.49 | -1.58% | 453,861 |
| Sep 14, 2026 | $23.22 | $23.43 | $22.64 | $22.85 | -1.51% | 472,869 |
| Sep 8, 2026 | $23.85 | $24.01 | $23.08 | $23.20 | -3.01% | 255,722 |
| Aug 31, 2026 | $24.07 | $24.19 | $23.72 | $23.92 | -0.99% | 338,765 |
| Aug 24, 2026 | $24.33 | $24.75 | $23.90 | $24.16 | -0.04% | 264,129 |
| Aug 17, 2026 | $24.15 | $24.60 | $23.81 | $24.17 | -0.25% | 274,841 |
| Aug 10, 2026 | $24.24 | $24.66 | $23.28 | $24.23 | +0.29% | 448,638 |
| Aug 3, 2026 | $24.58 | $24.94 | $23.80 | $24.16 | -0.62% | 615,242 |
| Jul 27, 2026 | $25.45 | $25.61 | $24.00 | $24.31 | -3.26% | 403,332 |
| Jul 20, 2026 | $25.25 | $25.67 | $24.60 | $25.13 | -0.44% | 418,303 |
| Jul 13, 2026 | $24.64 | $25.88 | $24.40 | $25.24 | +2.60% | 371,475 |
| Jul 6, 2026 | $25.28 | $25.60 | $24.43 | $24.60 | -2.69% | 360,754 |
| Jun 29, 2026 | $24.39 | $25.44 | $23.99 | $25.28 | +3.35% | 375,896 |
| Jun 22, 2026 | $23.96 | $24.77 | $23.53 | $24.46 | +1.96% | 709,747 |
| Jun 15, 2026 | $24.63 | $24.75 | $23.63 | $23.99 | -2.48% | 378,928 |
| Jun 8, 2026 | $24.02 | $25.00 | $23.79 | $24.60 | +2.29% | 280,019 |
| Jun 1, 2026 | $23.38 | $24.35 | $23.11 | $24.05 | +2.12% | 249,621 |
| May 26, 2026 | $23.33 | $23.84 | $23.22 | $23.55 | +0.64% | 209,344 |
| May 18, 2026 | $22.35 | $23.52 | $22.35 | $23.40 | +4.32% | 239,011 |
| May 11, 2026 | $23.63 | $23.70 | $22.43 | $22.43 | -4.35% | 276,147 |
| May 4, 2026 | $22.74 | $23.60 | $22.50 | $23.45 | +2.45% | 238,703 |
| Apr 27, 2026 | $23.15 | $23.42 | $22.44 | $22.89 | -1.42% | 258,328 |
| Apr 20, 2026 | $23.37 | $23.50 | $22.73 | $23.22 | -1.23% | 244,022 |
| Apr 13, 2026 | $22.75 | $23.57 | $22.41 | $23.51 | +3.34% | 327,310 |
| Apr 6, 2026 | $21.99 | $22.97 | $21.80 | $22.75 | +3.17% | 363,091 |
| Mar 30, 2026 | $21.38 | $22.09 | $21.29 | $22.05 | +2.85% | 339,723 |
| Mar 23, 2026 | $22.66 | $22.79 | $21.41 | $21.44 | -3.73% | 407,491 |
| Mar 16, 2026 | $22.96 | $23.51 | $22.13 | $22.27 | -2.24% | 512,303 |
| Mar 9, 2026 | $23.43 | $23.53 | $22.28 | $22.78 | -4.08% | 484,253 |
| Mar 2, 2026 | $23.38 | $23.97 | $23.15 | $23.75 | +1.11% | 307,294 |
| Feb 23, 2026 | $23.25 | $23.86 | $23.00 | $23.49 | +0.82% | 357,506 |
| Feb 17, 2026 | $22.93 | $23.49 | $22.60 | $23.30 | +2.37% | 255,492 |
| Feb 9, 2026 | $22.40 | $23.00 | $22.07 | $22.76 | +1.43% | 302,198 |
| Feb 2, 2026 | $21.66 | $23.20 | $21.48 | $22.44 | +4.13% | 485,911 |
| Jan 26, 2026 | $21.17 | $21.60 | $20.53 | $21.55 | +2.18% | 346,618 |
| Jan 20, 2026 | $21.45 | $21.57 | $20.88 | $21.09 | -2.23% | 351,402 |
| Jan 12, 2026 | $20.66 | $21.61 | $20.66 | $21.57 | +4.20% | 338,615 |
| Jan 5, 2026 | $20.41 | $21.33 | $20.29 | $20.70 | +1.42% | 433,493 |
| Dec 29, 2025 | $20.20 | $20.45 | $19.94 | $20.41 | +1.14% | 397,045 |
| Dec 22, 2025 | $20.52 | $20.52 | $19.86 | $20.18 | -3.03% | 385,534 |
| Dec 15, 2025 | $21.10 | $21.66 | $20.70 | $20.81 | -0.86% | 645,657 |
| Dec 8, 2025 | $20.35 | $21.25 | $20.18 | $20.99 | +2.84% | 603,972 |
| Dec 1, 2025 | $20.72 | $20.87 | $20.30 | $20.41 | -2.06% | 450,948 |
| Nov 24, 2025 | $20.75 | $21.06 | $20.02 | $20.84 | +0.87% | 1,107,698 |
| Nov 17, 2025 | $20.57 | $20.76 | $20.13 | $20.66 | +0.19% | 451,036 |
| Nov 10, 2025 | $20.62 | $20.78 | $20.14 | $20.62 | 0.00% | 426,993 |
| Nov 3, 2025 | $19.93 | $20.79 | $19.62 | $20.62 | +2.64% | 426,561 |
| Oct 27, 2025 | $20.62 | $20.67 | $19.80 | $20.09 | -2.85% | 392,895 |
| Oct 20, 2025 | $20.84 | $20.99 | $20.38 | $20.68 | -0.24% | 332,529 |
| Oct 13, 2025 | $20.62 | $21.25 | $20.31 | $20.73 | +1.02% | 393,346 |
| Oct 6, 2025 | $22.22 | $22.22 | $20.50 | $20.52 | -7.69% | 462,475 |
| Sep 29, 2025 | $21.95 | $22.30 | $21.70 | $22.23 | +1.28% | 341,589 |
| Sep 22, 2025 | $22.80 | $23.17 | $21.60 | $21.95 | -3.77% | 439,612 |
| Sep 15, 2025 | $22.98 | $23.68 | $22.75 | $22.81 | -0.35% | 382,234 |
| Sep 8, 2025 | $23.53 | $23.55 | $22.60 | $22.89 | -3.17% | 282,357 |
| Sep 2, 2025 | $23.72 | $23.93 | $23.28 | $23.64 | -1.05% | 224,625 |
| Aug 25, 2025 | $23.45 | $23.92 | $22.89 | $23.89 | +1.83% | 322,028 |
| Aug 18, 2025 | $22.69 | $23.62 | $22.51 | $23.46 | +3.17% | 260,139 |
| Aug 11, 2025 | $22.71 | $23.42 | $22.41 | $22.74 | +0.22% | 455,345 |
| Aug 4, 2025 | $22.10 | $22.99 | $22.10 | $22.69 | +2.62% | 268,014 |
| Jul 28, 2025 | $23.17 | $23.20 | $21.94 | $22.11 | -4.62% | 311,850 |
| Jul 21, 2025 | $23.05 | $23.65 | $22.93 | $23.18 | +0.52% | 268,580 |
| Jul 14, 2025 | $24.01 | $24.36 | $22.98 | $23.06 | -4.43% | 281,714 |
| Jul 7, 2025 | $24.45 | $24.50 | $23.79 | $24.13 | -1.35% | 288,432 |
| Jun 30, 2025 | $23.92 | $24.55 | $23.55 | $24.46 | +2.86% | 240,861 |
| Jun 23, 2025 | $24.94 | $25.51 | $23.67 | $23.78 | -4.65% | 675,955 |
| Jun 16, 2025 | $25.03 | $25.23 | $24.66 | $24.94 | +0.12% | 263,231 |
| Jun 9, 2025 | $25.00 | $25.90 | $24.73 | $24.91 | -0.04% | 254,073 |
| Jun 2, 2025 | $24.34 | $24.96 | $24.22 | $24.92 | +1.80% | 173,752 |
| May 26, 2025 | $23.38 | $24.68 | $23.29 | $24.48 | +4.13% | 170,300 |
| May 19, 2025 | $24.37 | $24.63 | $23.29 | $23.51 | -4.00% | 190,752 |
| May 12, 2025 | $24.07 | $24.72 | $23.66 | $24.49 | +4.21% | 216,906 |
| May 5, 2025 | $24.70 | $24.75 | $22.67 | $23.50 | -4.39% | 291,095 |
| Apr 28, 2025 | $24.01 | $24.66 | $23.75 | $24.58 | +2.37% | 191,890 |
| Apr 21, 2025 | $24.00 | $24.99 | $23.63 | $24.01 | -0.99% | 186,096 |
| Apr 14, 2025 | $23.81 | $24.71 | $23.60 | $24.25 | +2.49% | 182,109 |
| Apr 7, 2025 | $24.39 | $25.42 | $22.32 | $23.66 | -5.17% | 381,643 |
| Mar 31, 2025 | $26.05 | $26.63 | $24.82 | $24.95 | -4.48% | 397,733 |
| Mar 24, 2025 | $26.41 | $26.86 | $25.70 | $26.12 | -0.46% | 468,434 |
| Mar 17, 2025 | $26.38 | $27.03 | $25.84 | $26.24 | -0.19% | 465,638 |
| Mar 10, 2025 | $27.50 | $28.36 | $25.65 | $26.29 | -4.19% | 269,643 |
| Mar 3, 2025 | $26.61 | $27.61 | $25.73 | $27.44 | +3.27% | 296,080 |
| Feb 24, 2025 | $25.82 | $26.78 | $25.55 | $26.57 | +3.79% | 351,687 |
| Feb 18, 2025 | $26.04 | $26.40 | $25.52 | $25.60 | -1.54% | 234,267 |
| Feb 10, 2025 | $26.06 | $26.49 | $25.52 | $26.00 | -0.04% | 178,622 |
| Feb 3, 2025 | $25.27 | $26.39 | $25.27 | $26.01 | +1.32% | 177,392 |
| Jan 27, 2025 | $25.55 | $26.22 | $25.31 | $25.67 | +0.59% | 191,645 |
| Jan 21, 2025 | $25.86 | $26.25 | $25.08 | $25.52 | -0.89% | 172,667 |
| Jan 13, 2025 | $24.86 | $26.21 | $24.82 | $25.75 | +2.43% | 243,304 |
| Jan 6, 2025 | $27.06 | $27.20 | $24.85 | $25.14 | -7.64% | 281,990 |
| Dec 30, 2024 | $26.75 | $27.64 | $26.53 | $27.22 | +1.61% | 221,530 |
| Dec 23, 2024 | $27.09 | $27.32 | $26.42 | $26.79 | -2.48% | 186,698 |
| Dec 16, 2024 | $28.87 | $29.23 | $27.03 | $27.47 | -4.85% | 543,826 |
| Dec 9, 2024 | $29.40 | $29.67 | $28.61 | $28.87 | -1.80% | 270,368 |
| Dec 2, 2024 | $30.13 | $30.30 | $29.17 | $29.40 | -2.23% | 246,282 |
| Nov 25, 2024 | $28.85 | $30.45 | $28.85 | $30.07 | +4.48% | 191,925 |
| Nov 18, 2024 | $28.52 | $28.89 | $28.20 | $28.78 | +1.41% | 166,467 |
| Nov 11, 2024 | $29.00 | $29.79 | $28.08 | $28.38 | -1.83% | 282,612 |
| Nov 4, 2024 | $26.36 | $29.11 | $26.36 | $28.91 | +9.72% | 332,704 |
| Oct 28, 2024 | $26.95 | $27.24 | $26.16 | $26.35 | -1.75% | 197,972 |
| Oct 21, 2024 | $27.81 | $27.83 | $26.82 | $26.82 | -3.77% | 150,019 |
| Oct 14, 2024 | $26.90 | $28.09 | $26.70 | $27.87 | +3.61% | 205,120 |
| Oct 7, 2024 | $26.99 | $27.22 | $26.54 | $26.90 | -0.30% | 190,159 |
| Sep 30, 2024 | $27.39 | $27.73 | $26.85 | $26.98 | -1.71% | 233,116 |
| Sep 23, 2024 | $28.15 | $28.41 | $26.73 | $27.45 | -1.68% | 363,528 |
| Sep 16, 2024 | $28.24 | $28.80 | $27.85 | $27.92 | -1.10% | 375,780 |
| Sep 9, 2024 | $26.50 | $28.31 | $26.15 | $28.23 | +6.53% | 233,033 |
| Sep 3, 2024 | $26.49 | $27.13 | $26.33 | $26.50 | -0.93% | 142,120 |
| Aug 26, 2024 | $26.77 | $27.05 | $26.54 | $26.75 | +0.87% | 227,958 |
| Aug 19, 2024 | $25.08 | $26.82 | $25.05 | $26.52 | +6.08% | 214,036 |
| Aug 12, 2024 | $25.04 | $25.04 | $24.11 | $25.00 | -0.12% | 277,689 |
| Aug 5, 2024 | $25.33 | $25.59 | $23.94 | $25.03 | -2.72% | 249,395 |
| Jul 29, 2024 | $26.80 | $26.86 | $25.49 | $25.73 | -3.99% | 236,764 |
| Jul 22, 2024 | $25.35 | $26.89 | $25.07 | $26.80 | +5.89% | 284,985 |
| Jul 15, 2024 | $24.56 | $26.28 | $24.37 | $25.31 | +4.11% | 299,662 |
| Jul 8, 2024 | $23.46 | $24.55 | $23.10 | $24.31 | +4.38% | 289,800 |
| Jul 1, 2024 | $23.50 | $23.52 | $22.81 | $23.29 | -0.81% | 200,687 |
| Jun 24, 2024 | $23.93 | $24.50 | $22.76 | $23.48 | -1.34% | 429,507 |
| Jun 17, 2024 | $23.61 | $24.24 | $23.52 | $23.80 | +0.85% | 234,504 |
| Jun 10, 2024 | $23.42 | $24.30 | $23.31 | $23.60 | +0.51% | 213,718 |
| Jun 3, 2024 | $23.62 | $23.78 | $23.41 | $23.48 | +0.04% | 140,701 |
| May 28, 2024 | $23.18 | $23.63 | $22.72 | $23.47 | +1.56% | 163,332 |
| May 20, 2024 | $24.26 | $24.30 | $23.01 | $23.11 | -4.50% | 213,327 |
| May 13, 2024 | $24.15 | $24.24 | $23.41 | $24.20 | +0.88% | 179,190 |
| May 6, 2024 | $23.58 | $24.23 | $23.17 | $23.99 | +3.63% | 201,417 |
| Apr 29, 2024 | $22.73 | $23.54 | $22.73 | $23.15 | +1.85% | 227,496 |
| Apr 22, 2024 | $22.16 | $22.90 | $21.99 | $22.73 | +2.66% | 204,172 |
| Apr 15, 2024 | $22.19 | $22.20 | $21.11 | $22.14 | +0.50% | 279,881 |
| Apr 8, 2024 | $22.70 | $23.00 | $21.73 | $22.03 | -2.22% | 225,993 |
| Apr 1, 2024 | $22.70 | $22.70 | $22.02 | $22.53 | -0.27% | 243,710 |
| Mar 25, 2024 | $22.94 | $23.15 | $22.00 | $22.59 | -1.48% | 295,224 |
| Mar 18, 2024 | $22.55 | $23.43 | $22.44 | $22.93 | +1.60% | 280,895 |
| Mar 11, 2024 | $22.39 | $22.85 | $22.00 | $22.57 | +1.12% | 331,198 |
| Mar 4, 2024 | $20.39 | $22.50 | $20.39 | $22.32 | +9.52% | 277,993 |
| Feb 26, 2024 | $20.27 | $20.51 | $19.90 | $20.38 | +0.54% | 259,145 |
| Feb 20, 2024 | $20.49 | $20.69 | $20.11 | $20.27 | -1.31% | 159,012 |
| Feb 12, 2024 | $20.54 | $20.93 | $19.82 | $20.54 | 0.00% | 296,254 |
| Feb 5, 2024 | $19.76 | $20.56 | $19.25 | $20.54 | +2.85% | 346,978 |
| Jan 29, 2024 | $21.06 | $21.26 | $19.93 | $19.97 | -5.53% | 461,124 |
| Jan 22, 2024 | $21.47 | $21.71 | $21.00 | $21.14 | -0.28% | 237,219 |
| Jan 16, 2024 | $21.60 | $21.60 | $20.78 | $21.20 | -1.85% | 185,774 |
| Jan 8, 2024 | $21.75 | $22.22 | $21.47 | $21.60 | -0.74% | 257,367 |
| Jan 2, 2024 | $21.76 | $22.37 | $21.71 | $21.76 | -0.68% | 291,420 |
| Dec 26, 2023 | $22.30 | $22.55 | $21.90 | $21.91 | -1.75% | 204,418 |
| Dec 18, 2023 | $23.05 | $23.05 | $21.78 | $22.30 | -2.24% | 344,415 |
| Dec 11, 2023 | $22.15 | $23.40 | $22.02 | $22.81 | +3.07% | 545,099 |
| Dec 4, 2023 | $21.00 | $22.28 | $21.00 | $22.13 | +5.13% | 284,845 |
| Nov 27, 2023 | $19.97 | $21.10 | $19.83 | $21.05 | +5.57% | 264,532 |
| Nov 20, 2023 | $19.65 | $19.97 | $19.52 | $19.94 | +1.42% | 120,038 |
| Nov 13, 2023 | $18.73 | $20.15 | $18.57 | $19.66 | +4.30% | 323,519 |
| Nov 6, 2023 | $19.20 | $19.22 | $18.40 | $18.85 | -2.23% | 265,156 |
| Oct 30, 2023 | $18.31 | $19.56 | $18.06 | $19.28 | +6.70% | 321,293 |
| Oct 23, 2023 | $18.35 | $18.55 | $17.87 | $18.07 | -1.90% | 242,125 |
| Oct 16, 2023 | $18.78 | $19.12 | $18.41 | $18.42 | -0.81% | 306,143 |
| Oct 9, 2023 | $17.77 | $19.14 | $17.77 | $18.57 | +3.92% | 437,146 |
| Oct 2, 2023 | $18.44 | $18.65 | $17.55 | $17.87 | -5.30% | 489,252 |
| Sep 25, 2023 | $19.08 | $19.29 | $18.53 | $18.87 | -1.20% | 492,586 |
| Sep 18, 2023 | $19.56 | $19.69 | $19.01 | $19.10 | -2.50% | 473,949 |
| Sep 11, 2023 | $19.43 | $19.80 | $19.30 | $19.59 | +0.98% | 356,320 |
| Sep 5, 2023 | $19.35 | $19.48 | $19.05 | $19.40 | -0.56% | 291,421 |
| Aug 28, 2023 | $19.40 | $20.14 | $19.40 | $19.51 | +0.72% | 333,114 |
| Aug 21, 2023 | $19.48 | $19.83 | $19.25 | $19.37 | -0.72% | 340,503 |
| Aug 14, 2023 | $20.10 | $20.60 | $19.50 | $19.51 | -2.89% | 443,561 |
| Aug 7, 2023 | $20.02 | $20.32 | $19.75 | $20.09 | +0.85% | 234,720 |
| Jul 31, 2023 | $20.35 | $20.56 | $19.89 | $19.92 | -2.45% | 191,278 |
| Jul 24, 2023 | $20.68 | $21.09 | $20.31 | $20.42 | -1.59% | 190,250 |
| Jul 17, 2023 | $20.72 | $21.08 | $20.53 | $20.75 | -1.00% | 239,035 |
| Jul 10, 2023 | $20.50 | $21.09 | $20.33 | $20.96 | +2.00% | 277,758 |
| Jul 3, 2023 | $20.37 | $20.84 | $20.00 | $20.55 | +1.13% | 251,129 |
| Jun 26, 2023 | $20.21 | $20.75 | $19.97 | $20.32 | +0.15% | 324,541 |
| Jun 20, 2023 | $21.21 | $21.29 | $19.84 | $20.29 | -4.20% | 512,799 |
| Jun 12, 2023 | $20.69 | $21.41 | $20.49 | $21.18 | +2.12% | 400,856 |
| Jun 5, 2023 | $20.67 | $21.94 | $20.54 | $20.74 | -0.24% | 336,336 |
| May 30, 2023 | $20.06 | $20.84 | $19.90 | $20.79 | +4.32% | 197,583 |
| May 22, 2023 | $20.33 | $20.76 | $19.78 | $19.93 | -1.97% | 239,061 |
| May 15, 2023 | $19.78 | $20.72 | $19.50 | $20.33 | +2.73% | 324,127 |
| May 8, 2023 | $20.95 | $20.95 | $19.35 | $19.79 | -5.67% | 386,012 |
| May 1, 2023 | $22.05 | $22.46 | $20.92 | $20.98 | -4.72% | 298,433 |
| Apr 24, 2023 | $22.07 | $22.21 | $21.42 | $22.02 | -0.68% | 270,052 |
| Apr 17, 2023 | $22.24 | $22.68 | $22.00 | $22.17 | -0.58% | 222,580 |
| Apr 10, 2023 | $22.35 | $22.67 | $22.09 | $22.30 | -0.40% | 242,206 |
| Apr 3, 2023 | $22.94 | $23.11 | $22.03 | $22.39 | -2.35% | 250,451 |
| Mar 27, 2023 | $22.41 | $23.01 | $21.72 | $22.93 | +3.01% | 334,333 |
| Mar 20, 2023 | $22.46 | $23.40 | $21.32 | $22.26 | -0.09% | 296,037 |
| Mar 13, 2023 | $20.32 | $22.96 | $20.32 | $22.28 | +7.58% | 403,472 |
| Mar 6, 2023 | $22.80 | $22.82 | $20.59 | $20.71 | -9.41% | 255,200 |
| Feb 27, 2023 | $23.08 | $23.21 | $22.22 | $22.86 | +0.09% | 245,688 |
| Feb 21, 2023 | $23.46 | $23.63 | $22.65 | $22.84 | -3.75% | 179,904 |
| Feb 13, 2023 | $23.67 | $24.00 | $23.10 | $23.73 | +0.30% | 190,430 |
| Feb 6, 2023 | $24.30 | $24.45 | $23.33 | $23.66 | -3.15% | 239,526 |
| Jan 30, 2023 | $23.66 | $24.73 | $23.45 | $24.43 | +2.86% | 228,899 |
| Jan 23, 2023 | $23.37 | $23.85 | $23.00 | $23.75 | +1.54% | 150,351 |
| Jan 17, 2023 | $24.08 | $24.30 | $23.26 | $23.39 | -1.97% | 198,523 |
| Jan 9, 2023 | $23.04 | $23.86 | $22.80 | $23.86 | +3.92% | 204,313 |
| Jan 3, 2023 | $22.44 | $23.06 | $22.04 | $22.96 | +3.33% | 195,737 |
| Dec 27, 2022 | $22.48 | $22.64 | $21.77 | $22.22 | -1.16% | 171,778 |
| Dec 19, 2022 | $22.96 | $22.96 | $21.68 | $22.48 | -3.27% | 214,957 |
| Dec 12, 2022 | $23.57 | $24.77 | $22.73 | $23.24 | -1.11% | 624,962 |
| Dec 5, 2022 | $23.63 | $23.63 | $22.84 | $23.50 | -1.26% | 224,405 |
| Nov 28, 2022 | $23.51 | $24.09 | $23.12 | $23.80 | +0.25% | 228,620 |
| Nov 21, 2022 | $24.00 | $24.51 | $23.72 | $23.74 | -2.47% | 130,646 |
| Nov 14, 2022 | $24.39 | $24.55 | $23.60 | $24.34 | 0.00% | 226,399 |
| Nov 7, 2022 | $23.54 | $24.52 | $22.68 | $24.34 | +3.44% | 235,056 |
| Oct 31, 2022 | $22.98 | $23.76 | $22.36 | $23.53 | +1.12% | 574,620 |
| Oct 24, 2022 | $22.89 | $23.54 | $22.22 | $23.27 | +2.38% | 414,817 |
| Oct 17, 2022 | $22.04 | $23.00 | $21.97 | $22.73 | +4.51% | 210,735 |
| Oct 10, 2022 | $20.88 | $22.47 | $20.57 | $21.75 | +4.27% | 308,507 |
| Oct 3, 2022 | $21.35 | $22.08 | $20.65 | $20.86 | -0.76% | 371,105 |
| Sep 26, 2022 | $22.96 | $23.02 | $20.45 | $21.02 | -10.55% | 396,182 |
| Sep 19, 2022 | $24.71 | $25.05 | $23.00 | $23.50 | -5.92% | 408,635 |
| Sep 12, 2022 | $24.27 | $25.09 | $23.79 | $24.98 | +3.61% | 815,418 |
| Sep 6, 2022 | $23.80 | $24.25 | $23.26 | $24.11 | +0.84% | 173,555 |
| Aug 29, 2022 | $25.27 | $25.27 | $23.79 | $23.91 | -5.49% | 280,085 |
| Aug 22, 2022 | $26.20 | $26.45 | $24.87 | $25.30 | -3.84% | 314,884 |
| Aug 15, 2022 | $27.11 | $27.72 | $26.19 | $26.31 | -2.81% | 198,102 |
| Aug 8, 2022 | $25.81 | $27.20 | $25.81 | $27.07 | +4.88% | 158,946 |
| Aug 1, 2022 | $27.75 | $28.32 | $25.24 | $25.81 | -6.99% | 192,142 |
| Jul 25, 2022 | $26.66 | $27.92 | $26.56 | $27.75 | +4.88% | 166,477 |
| Jul 18, 2022 | $25.90 | $26.72 | $25.65 | $26.46 | +2.48% | 166,806 |
| Jul 11, 2022 | $25.61 | $26.38 | $25.18 | $25.82 | -0.04% | 172,659 |
| Jul 5, 2022 | $26.07 | $26.17 | $25.32 | $25.83 | -2.31% | 178,493 |
| Jun 27, 2022 | $26.28 | $26.77 | $25.53 | $26.44 | +1.58% | 202,795 |
| Jun 21, 2022 | $25.07 | $26.29 | $24.91 | $26.03 | +4.71% | 258,768 |
| Jun 13, 2022 | $25.90 | $26.19 | $24.33 | $24.86 | -5.51% | 644,893 |
| Jun 6, 2022 | $26.99 | $27.45 | $25.45 | $26.31 | -2.05% | 266,932 |
| May 31, 2022 | $27.33 | $27.79 | $26.74 | $26.86 | -2.26% | 216,186 |
| May 23, 2022 | $26.09 | $27.56 | $25.63 | $27.48 | +4.89% | 249,684 |
| May 16, 2022 | $26.00 | $27.19 | $25.62 | $26.20 | +0.85% | 332,410 |
| May 9, 2022 | $25.67 | $26.57 | $24.78 | $25.98 | -1.10% | 455,024 |
| May 2, 2022 | $29.12 | $29.12 | $26.00 | $26.27 | -8.31% | 335,420 |
| Apr 25, 2022 | $30.65 | $31.14 | $28.59 | $28.65 | -7.28% | 226,843 |
| Apr 18, 2022 | $30.80 | $31.97 | $30.48 | $30.90 | +0.88% | 157,006 |
| Apr 11, 2022 | $30.67 | $31.00 | $30.31 | $30.63 | +0.39% | 123,287 |
| Apr 4, 2022 | $31.57 | $31.57 | $30.18 | $30.51 | -2.83% | 201,362 |
| Mar 28, 2022 | $30.36 | $31.55 | $29.87 | $31.40 | +3.05% | 287,074 |
| Mar 21, 2022 | $31.88 | $32.27 | $29.48 | $30.47 | -3.30% | 358,330 |
| Mar 14, 2022 | $30.56 | $32.02 | $29.50 | $31.51 | +1.81% | 786,718 |
| Mar 7, 2022 | $30.50 | $32.99 | $29.84 | $30.95 | +1.98% | 221,952 |
| Feb 28, 2022 | $29.22 | $30.46 | $28.73 | $30.35 | +2.36% | 286,848 |
| Feb 22, 2022 | $29.06 | $29.71 | $27.34 | $29.65 | +0.47% | 325,760 |
| Feb 14, 2022 | $30.42 | $30.67 | $29.26 | $29.51 | -2.35% | 268,938 |
| Feb 7, 2022 | $30.32 | $30.78 | $29.77 | $30.22 | +0.17% | 246,663 |
| Jan 31, 2022 | $30.00 | $30.88 | $29.51 | $30.17 | +0.23% | 266,174 |
| Jan 24, 2022 | $30.20 | $31.33 | $28.46 | $30.10 | -1.05% | 420,928 |
| Jan 18, 2022 | $33.50 | $33.50 | $30.18 | $30.42 | -9.41% | 324,998 |
| Jan 10, 2022 | $34.91 | $34.91 | $33.28 | $33.58 | -3.97% | 287,439 |
| Jan 3, 2022 | $35.64 | $36.60 | $34.63 | $34.97 | -0.88% | 315,098 |
| Dec 27, 2021 | $34.46 | $35.50 | $34.05 | $35.28 | +3.34% | 236,646 |
| Dec 20, 2021 | $33.65 | $35.08 | $31.98 | $34.14 | -0.81% | 256,743 |
| Dec 13, 2021 | $33.96 | $35.34 | $33.42 | $34.42 | +1.44% | 572,814 |
| Dec 6, 2021 | $32.50 | $34.41 | $32.41 | $33.93 | +3.76% | 238,446 |
| Nov 29, 2021 | $33.92 | $34.01 | $31.81 | $32.70 | -2.62% | 352,808 |
| Nov 22, 2021 | $35.15 | $35.54 | $32.84 | $33.58 | -4.14% | 267,049 |
| Nov 15, 2021 | $33.90 | $35.20 | $33.01 | $35.03 | +4.01% | 255,014 |
| Nov 8, 2021 | $34.48 | $34.48 | $33.21 | $33.68 | -1.38% | 138,225 |
| Nov 1, 2021 | $31.11 | $34.41 | $31.07 | $34.15 | +9.25% | 239,083 |
| Oct 25, 2021 | $31.70 | $32.23 | $31.02 | $31.26 | -1.39% | 225,229 |
| Oct 18, 2021 | $31.86 | $32.27 | $31.49 | $31.70 | -0.28% | 122,609 |
| Oct 11, 2021 | $31.55 | $32.52 | $31.00 | $31.79 | +0.70% | 201,493 |
| Oct 4, 2021 | $31.25 | $32.00 | $30.82 | $31.57 | +1.48% | 184,931 |
| Sep 27, 2021 | $30.83 | $31.45 | $30.22 | $31.11 | +0.61% | 270,249 |
| Sep 20, 2021 | $30.45 | $32.32 | $30.08 | $30.92 | +1.08% | 258,455 |
| Sep 13, 2021 | $30.68 | $31.10 | $30.11 | $30.59 | +0.13% | 385,287 |
| Sep 7, 2021 | $31.76 | $32.15 | $30.41 | $30.55 | -4.32% | 170,210 |
| Aug 30, 2021 | $31.56 | $32.20 | $31.08 | $31.93 | +1.43% | 193,521 |
| Aug 23, 2021 | $30.93 | $32.09 | $30.77 | $31.48 | +1.84% | 255,648 |
| Aug 16, 2021 | $30.69 | $31.13 | $29.87 | $30.91 | +0.03% | 262,017 |
| Aug 9, 2021 | $30.69 | $30.92 | $30.09 | $30.90 | +0.42% | 233,717 |
| Aug 2, 2021 | $30.60 | $31.14 | $29.69 | $30.77 | +0.59% | 231,458 |
| Jul 26, 2021 | $30.26 | $31.10 | $29.97 | $30.59 | +1.26% | 224,880 |
| Jul 19, 2021 | $29.33 | $30.73 | $28.51 | $30.21 | +2.16% | 293,207 |
| Jul 12, 2021 | $29.31 | $29.85 | $29.11 | $29.57 | +1.44% | 284,664 |
| Jul 6, 2021 | $28.27 | $29.19 | $27.82 | $29.15 | +2.68% | 230,763 |
| Jun 28, 2021 | $28.83 | $28.95 | $28.01 | $28.39 | -1.63% | 285,503 |
| Jun 21, 2021 | $28.11 | $29.73 | $27.82 | $28.86 | +3.81% | 545,565 |
| Jun 14, 2021 | $29.43 | $29.49 | $27.60 | $27.80 | -4.99% | 508,735 |
| Jun 7, 2021 | $26.78 | $29.31 | $26.75 | $29.26 | +9.92% | 381,639 |
| Jun 1, 2021 | $25.54 | $26.70 | $25.54 | $26.62 | +4.19% | 239,289 |
| May 24, 2021 | $25.12 | $25.80 | $24.86 | $25.55 | +2.12% | 269,539 |
| May 17, 2021 | $24.84 | $25.26 | $24.33 | $25.02 | +0.97% | 246,239 |
| May 10, 2021 | $25.17 | $25.66 | $23.80 | $24.78 | -1.00% | 335,203 |
| May 3, 2021 | $25.15 | $25.50 | $24.56 | $25.03 | +0.64% | 246,276 |
| Apr 26, 2021 | $24.66 | $25.10 | $24.34 | $24.87 | +1.43% | 267,547 |
| Apr 19, 2021 | $24.50 | $24.94 | $24.00 | $24.52 | +0.45% | 305,669 |
| Apr 12, 2021 | $24.42 | $24.48 | $23.64 | $24.41 | +0.83% | 320,769 |
| Apr 5, 2021 | $22.65 | $24.42 | $22.27 | $24.21 | +8.08% | 512,576 |
| Mar 29, 2021 | $21.96 | $22.54 | $21.63 | $22.40 | +1.96% | 498,751 |
| Mar 22, 2021 | $23.18 | $23.18 | $20.95 | $21.97 | -3.00% | 470,657 |
| Mar 15, 2021 | $24.21 | $24.22 | $22.65 | $22.65 | -6.44% | 663,744 |
| Mar 8, 2021 | $23.01 | $24.32 | $22.66 | $24.21 | +5.22% | 533,925 |
| Mar 1, 2021 | $21.82 | $23.01 | $21.55 | $23.01 | +7.47% | 648,312 |
| Feb 22, 2021 | $20.93 | $22.65 | $20.93 | $21.41 | +1.33% | 334,153 |
| Feb 16, 2021 | $20.95 | $21.24 | $20.57 | $21.13 | +0.19% | 234,751 |
| Feb 8, 2021 | $21.56 | $22.31 | $20.90 | $21.09 | -1.54% | 352,276 |
| Feb 1, 2021 | $20.20 | $21.57 | $19.80 | $21.42 | +6.89% | 229,624 |
| Jan 25, 2021 | $20.20 | $20.72 | $19.46 | $20.04 | -1.76% | 326,752 |
| Jan 19, 2021 | $21.49 | $21.49 | $19.91 | $20.40 | -3.64% | 210,890 |
| Jan 11, 2021 | $19.75 | $21.38 | $19.45 | $21.17 | +6.76% | 336,812 |
| Jan 4, 2021 | $20.25 | $20.87 | $19.50 | $19.83 | -1.20% | 371,900 |
| Dec 28, 2020 | $19.49 | $20.17 | $19.03 | $20.07 | +2.92% | 211,933 |
| Dec 21, 2020 | $20.21 | $20.31 | $19.07 | $19.50 | -6.07% | 252,608 |
| Dec 14, 2020 | $21.22 | $22.25 | $20.52 | $20.76 | -1.10% | 699,534 |
| Dec 7, 2020 | $20.00 | $21.00 | $19.65 | $20.99 | +5.69% | 455,291 |
| Nov 30, 2020 | $17.83 | $19.90 | $17.50 | $19.86 | +12.08% | 424,961 |
| Nov 23, 2020 | $17.98 | $18.64 | $17.31 | $17.72 | +0.80% | 344,725 |
| Nov 16, 2020 | $17.35 | $18.47 | $17.14 | $17.58 | +4.52% | 380,484 |
| Nov 9, 2020 | $16.15 | $17.21 | $15.70 | $16.82 | +10.08% | 470,533 |
| Nov 2, 2020 | $15.59 | $16.49 | $15.06 | $15.28 | -0.97% | 247,412 |
| Oct 26, 2020 | $16.55 | $16.55 | $14.93 | $15.43 | -6.77% | 253,155 |
| Oct 19, 2020 | $16.28 | $16.61 | $16.00 | $16.55 | +1.35% | 159,982 |
| Oct 12, 2020 | $17.05 | $17.35 | $16.10 | $16.33 | -4.50% | 258,771 |
| Oct 5, 2020 | $17.50 | $18.15 | $16.96 | $17.10 | -1.50% | 297,280 |
| Sep 28, 2020 | $16.46 | $17.45 | $16.19 | $17.36 | +6.31% | 326,467 |
| Sep 21, 2020 | $17.16 | $17.21 | $15.82 | $16.33 | -6.90% | 463,981 |
| Sep 14, 2020 | $18.15 | $19.45 | $17.49 | $17.54 | -2.72% | 493,445 |
| Sep 8, 2020 | $19.07 | $19.24 | $17.88 | $18.03 | -6.04% | 306,451 |
| Aug 31, 2020 | $19.38 | $19.72 | $18.61 | $19.19 | -1.34% | 668,592 |
| Aug 24, 2020 | $17.64 | $19.54 | $17.23 | $19.45 | +12.75% | 492,593 |
| Aug 17, 2020 | $18.39 | $18.72 | $16.81 | $17.25 | -6.15% | 327,890 |
| Aug 10, 2020 | $18.19 | $19.23 | $18.05 | $18.38 | +2.17% | 221,036 |
| Aug 3, 2020 | $16.98 | $18.17 | $16.90 | $17.99 | +6.01% | 321,027 |
| Jul 27, 2020 | $16.94 | $17.90 | $16.60 | $16.97 | -0.24% | 371,318 |
| Jul 20, 2020 | $17.61 | $17.76 | $16.75 | $17.01 | -4.33% | 277,719 |
| Jul 13, 2020 | $17.64 | $18.05 | $16.87 | $17.78 | +1.08% | 408,383 |
| Jul 6, 2020 | $18.22 | $18.37 | $17.11 | $17.59 | -2.01% | 555,304 |
| Jun 29, 2020 | $17.38 | $18.20 | $16.97 | $17.95 | +4.66% | 319,427 |
| Jun 22, 2020 | $17.00 | $17.28 | $16.21 | $17.15 | +0.06% | 597,786 |
| Jun 15, 2020 | $17.27 | $19.25 | $17.11 | $17.14 | -4.19% | 577,735 |
| Jun 8, 2020 | $19.71 | $20.20 | $16.45 | $17.89 | -6.92% | 578,546 |
| Jun 1, 2020 | $15.79 | $19.46 | $15.75 | $19.22 | +21.26% | 365,033 |
| May 26, 2020 | $15.69 | $16.93 | $15.46 | $15.85 | +6.38% | 393,984 |
| May 18, 2020 | $14.57 | $15.98 | $14.39 | $14.90 | +7.97% | 446,907 |
| May 11, 2020 | $16.04 | $16.26 | $12.89 | $13.80 | -15.60% | 455,491 |
| May 4, 2020 | $15.58 | $16.44 | $14.32 | $16.35 | +2.64% | 372,823 |
| Apr 27, 2020 | $13.89 | $17.33 | $13.89 | $15.93 | +14.03% | 477,524 |
| Apr 20, 2020 | $14.29 | $15.03 | $13.55 | $13.97 | -3.79% | 372,772 |
| Apr 13, 2020 | $16.36 | $16.96 | $13.09 | $14.52 | -12.05% | 479,540 |
| Apr 6, 2020 | $13.43 | $16.52 | $12.65 | $16.51 | +29.29% | 530,644 |
| Mar 30, 2020 | $13.73 | $14.18 | $11.58 | $12.77 | -5.06% | 567,188 |
| Mar 23, 2020 | $13.28 | $15.00 | $10.77 | $13.45 | -11.51% | 561,933 |
| Mar 16, 2020 | $18.41 | $18.97 | $9.71 | $15.20 | -19.58% | 857,068 |
| Mar 9, 2020 | $24.35 | $24.48 | $16.99 | $18.90 | -25.44% | 496,637 |
| Mar 2, 2020 | $23.99 | $25.56 | $23.62 | $25.35 | +5.19% | 308,484 |
| Feb 24, 2020 | $27.70 | $27.79 | $23.30 | $24.10 | -13.87% | 317,154 |
| Feb 18, 2020 | $28.07 | $28.19 | $27.75 | $27.98 | -0.39% | 73,961 |
| Feb 10, 2020 | $27.85 | $28.46 | $27.82 | $28.09 | +0.68% | 147,455 |
| Feb 3, 2020 | $27.43 | $28.12 | $27.43 | $27.90 | +2.05% | 157,148 |
| Jan 27, 2020 | $28.47 | $28.90 | $27.27 | $27.34 | -4.74% | 194,598 |
| Jan 21, 2020 | $28.13 | $29.00 | $28.03 | $28.70 | +2.14% | 192,988 |
| Jan 13, 2020 | $27.41 | $28.32 | $27.36 | $28.10 | +2.18% | 231,623 |
| Jan 6, 2020 | $26.82 | $27.66 | $26.82 | $27.50 | +2.00% | 261,754 |
| Dec 30, 2019 | $27.23 | $27.54 | $26.62 | $26.96 | -1.86% | 367,432 |
| Dec 23, 2019 | $27.41 | $27.59 | $27.12 | $27.47 | +0.33% | 139,985 |
| Dec 16, 2019 | $27.80 | $28.18 | $27.31 | $27.38 | -1.40% | 386,372 |
| Dec 9, 2019 | $27.39 | $28.04 | $27.21 | $27.77 | +1.06% | 222,960 |
| Dec 2, 2019 | $27.27 | $27.73 | $26.89 | $27.48 | +0.62% | 136,667 |
| Nov 25, 2019 | $27.08 | $27.62 | $26.91 | $27.31 | +0.92% | 126,253 |
| Nov 18, 2019 | $26.82 | $27.60 | $26.75 | $27.06 | -0.59% | 181,498 |
| Nov 11, 2019 | $26.47 | $27.77 | $26.47 | $27.22 | +2.79% | 163,991 |
| Nov 4, 2019 | $28.77 | $28.86 | $26.23 | $26.48 | -7.54% | 157,019 |
| Oct 28, 2019 | $27.84 | $28.67 | $27.84 | $28.64 | +2.40% | 117,409 |
| Oct 21, 2019 | $27.91 | $28.42 | $27.81 | $27.97 | +0.58% | 143,804 |
| Oct 14, 2019 | $27.09 | $27.89 | $26.76 | $27.81 | +2.51% | 172,918 |
| Oct 7, 2019 | $26.59 | $27.61 | $26.25 | $27.13 | +2.03% | 217,863 |
| Sep 30, 2019 | $27.52 | $27.80 | $26.43 | $26.59 | -3.87% | 224,256 |
| Sep 23, 2019 | $28.59 | $28.77 | $27.51 | $27.66 | -3.19% | 154,543 |
| Sep 16, 2019 | $27.84 | $28.90 | $27.84 | $28.57 | +2.55% | 213,290 |
| Sep 9, 2019 | $26.70 | $28.17 | $26.57 | $27.86 | +4.34% | 200,591 |
| Sep 3, 2019 | $26.60 | $27.42 | $26.60 | $26.70 | -0.30% | 170,006 |
| Aug 26, 2019 | $27.10 | $27.64 | $26.59 | $26.78 | -0.74% | 152,374 |
| Aug 19, 2019 | $27.70 | $28.19 | $26.98 | $26.98 | -2.46% | 205,022 |
| Aug 12, 2019 | $28.35 | $28.68 | $27.55 | $27.66 | -2.47% | 209,497 |
| Aug 5, 2019 | $28.51 | $28.89 | $27.65 | $28.36 | -1.43% | 208,959 |
| Jul 29, 2019 | $28.62 | $29.24 | $28.43 | $28.77 | +1.05% | 205,442 |
| Jul 22, 2019 | $28.05 | $28.69 | $27.85 | $28.47 | +1.50% | 188,549 |
| Jul 15, 2019 | $27.93 | $28.46 | $27.76 | $28.05 | +0.68% | 206,531 |
| Jul 8, 2019 | $29.24 | $29.40 | $27.85 | $27.86 | -4.85% | 283,554 |
| Jul 1, 2019 | $29.15 | $29.36 | $28.55 | $29.28 | +1.10% | 194,236 |
| Jun 24, 2019 | $30.53 | $30.67 | $28.39 | $28.96 | -6.88% | 342,389 |
| Jun 17, 2019 | $30.99 | $31.78 | $30.73 | $31.10 | +0.32% | 253,864 |
| Jun 10, 2019 | $30.10 | $31.49 | $29.87 | $31.00 | +3.09% | 284,501 |
| Jun 3, 2019 | $28.53 | $30.11 | $28.42 | $30.07 | +5.36% | 232,006 |
| May 28, 2019 | $29.40 | $29.65 | $28.21 | $28.54 | -2.66% | 128,704 |
| May 20, 2019 | $29.32 | $29.78 | $29.17 | $29.32 | -0.44% | 168,583 |
| May 13, 2019 | $29.11 | $29.58 | $28.67 | $29.45 | +0.58% | 216,650 |
| May 6, 2019 | $28.80 | $29.53 | $28.11 | $29.28 | +1.07% | 197,407 |
| Apr 29, 2019 | $27.42 | $29.00 | $27.42 | $28.97 | +5.92% | 214,602 |
| Apr 22, 2019 | $26.89 | $27.63 | $26.08 | $27.35 | +1.94% | 171,016 |
| Apr 15, 2019 | $27.17 | $27.32 | $26.57 | $26.83 | -2.04% | 193,923 |
| Apr 8, 2019 | $28.13 | $28.18 | $27.26 | $27.39 | -2.67% | 210,426 |
| Apr 1, 2019 | $28.93 | $28.93 | $27.58 | $28.14 | -2.97% | 270,336 |
| Mar 25, 2019 | $29.08 | $29.19 | $28.35 | $29.00 | -2.06% | 362,649 |
| Mar 18, 2019 | $29.34 | $29.94 | $29.01 | $29.61 | +1.40% | 383,243 |
| Mar 11, 2019 | $28.38 | $29.52 | $28.12 | $29.20 | +3.80% | 273,806 |
| Mar 4, 2019 | $28.84 | $28.84 | $27.78 | $28.13 | -2.12% | 145,251 |
| Feb 25, 2019 | $29.23 | $29.48 | $28.44 | $28.74 | -1.03% | 204,835 |
| Feb 19, 2019 | $27.72 | $29.66 | $27.72 | $29.04 | +4.61% | 178,674 |
| Feb 11, 2019 | $27.82 | $28.27 | $27.67 | $27.76 | -0.11% | 131,166 |
| Feb 4, 2019 | $27.11 | $28.12 | $26.90 | $27.79 | +2.51% | 131,418 |
| Jan 28, 2019 | $27.30 | $27.67 | $26.65 | $27.11 | -0.99% | 176,220 |
| Jan 22, 2019 | $26.15 | $27.44 | $26.15 | $27.38 | +4.30% | 150,434 |
| Jan 14, 2019 | $25.75 | $26.50 | $25.60 | $26.25 | +1.78% | 209,633 |
| Jan 7, 2019 | $24.75 | $26.11 | $24.51 | $25.79 | +5.31% | 211,543 |
| Dec 31, 2018 | $24.67 | $24.94 | $23.02 | $24.49 | +0.62% | 233,597 |
| Dec 24, 2018 | $25.01 | $25.35 | $23.67 | $24.34 | -3.68% | 214,006 |
| Dec 17, 2018 | $26.46 | $26.61 | $25.15 | $25.27 | -4.43% | 325,728 |
| Dec 10, 2018 | $26.39 | $26.68 | $25.84 | $26.44 | +0.19% | 156,741 |
| Dec 3, 2018 | $26.68 | $26.87 | $25.53 | $26.39 | -0.11% | 175,769 |
| Nov 26, 2018 | $25.91 | $26.62 | $25.08 | $26.42 | +2.28% | 193,299 |
| Nov 19, 2018 | $26.31 | $26.82 | $25.61 | $25.83 | -1.67% | 86,763 |
| Nov 12, 2018 | $26.01 | $27.16 | $25.89 | $26.27 | +1.00% | 140,188 |
| Nov 5, 2018 | $25.50 | $26.50 | $25.16 | $26.01 | +2.16% | 125,012 |
| Oct 29, 2018 | $25.65 | $26.76 | $25.20 | $25.46 | +0.24% | 154,024 |
| Oct 22, 2018 | $25.39 | $26.11 | $24.64 | $25.40 | -0.24% | 162,680 |
| Oct 15, 2018 | $24.87 | $26.26 | $24.83 | $25.46 | +2.21% | 132,763 |
| Oct 8, 2018 | $26.29 | $27.02 | $24.57 | $24.91 | -5.18% | 236,333 |
| Oct 1, 2018 | $27.90 | $27.90 | $26.07 | $26.27 | -5.44% | 205,118 |
| Sep 24, 2018 | $28.44 | $28.44 | $26.66 | $27.78 | -4.07% | 246,023 |
| Sep 17, 2018 | $28.35 | $28.98 | $27.03 | $28.96 | +2.26% | 346,026 |
| Sep 10, 2018 | $28.33 | $28.47 | $27.80 | $28.32 | +0.32% | 154,919 |
| Sep 4, 2018 | $28.77 | $28.86 | $28.01 | $28.23 | -1.95% | 106,482 |
| Aug 27, 2018 | $28.87 | $29.09 | $28.52 | $28.79 | -0.21% | 180,305 |
| Aug 20, 2018 | $29.00 | $29.24 | $28.67 | $28.85 | -0.65% | 193,426 |
| Aug 13, 2018 | $28.35 | $29.44 | $28.00 | $29.04 | +2.58% | 204,339 |
| Aug 6, 2018 | $27.11 | $28.84 | $27.08 | $28.31 | +4.46% | 204,473 |
| Jul 30, 2018 | $26.15 | $27.49 | $26.00 | $27.10 | +3.67% | 194,982 |
| Jul 23, 2018 | $27.19 | $27.43 | $26.09 | $26.14 | -3.61% | 195,843 |
| Jul 16, 2018 | $27.68 | $27.89 | $26.81 | $27.12 | -1.95% | 230,551 |
| Jul 9, 2018 | $27.25 | $27.80 | $27.17 | $27.66 | +1.80% | 252,298 |
| Jul 2, 2018 | $26.30 | $27.18 | $25.92 | $27.17 | +2.88% | 158,976 |
| Jun 25, 2018 | $26.40 | $26.93 | $26.06 | $26.41 | -0.56% | 323,252 |
| Jun 18, 2018 | $25.60 | $26.91 | $25.60 | $26.56 | +3.27% | 386,764 |
| Jun 11, 2018 | $25.91 | $26.23 | $25.17 | $25.72 | -0.43% | 211,521 |
| Jun 4, 2018 | $25.64 | $26.09 | $25.31 | $25.83 | +1.21% | 297,061 |
| May 29, 2018 | $25.26 | $26.11 | $25.21 | $25.52 | +0.79% | 167,831 |
| May 21, 2018 | $24.69 | $25.55 | $24.59 | $25.32 | +2.97% | 180,153 |
| May 14, 2018 | $24.82 | $25.14 | $24.25 | $24.59 | -0.81% | 217,201 |
| May 7, 2018 | $24.25 | $25.33 | $24.01 | $24.79 | +2.82% | 229,930 |
| Apr 30, 2018 | $24.17 | $24.40 | $23.54 | $24.11 | +0.08% | 193,797 |
| Apr 23, 2018 | $23.14 | $24.24 | $22.98 | $24.09 | +4.74% | 187,391 |
| Apr 16, 2018 | $23.17 | $24.00 | $22.82 | $23.00 | -0.73% | 196,288 |
| Apr 9, 2018 | $23.62 | $23.98 | $22.88 | $23.17 | -1.91% | 226,983 |
| Apr 2, 2018 | $22.20 | $23.84 | $22.20 | $23.62 | +6.88% | 393,622 |
| Mar 26, 2018 | $23.35 | $24.21 | $21.94 | $22.10 | -6.28% | 485,333 |
| Mar 19, 2018 | $23.79 | $24.47 | $23.46 | $23.58 | -0.80% | 352,887 |
| Mar 12, 2018 | $23.57 | $24.00 | $23.22 | $23.77 | +0.55% | 253,599 |
| Mar 5, 2018 | $22.32 | $23.72 | $22.05 | $23.64 | +5.77% | 275,701 |
| Feb 26, 2018 | $23.09 | $23.09 | $21.70 | $22.35 | -2.57% | 310,546 |
| Feb 20, 2018 | $23.16 | $23.55 | $22.18 | $22.94 | -1.29% | 213,533 |
| Feb 12, 2018 | $23.39 | $23.50 | $22.00 | $23.24 | +0.13% | 302,817 |
| Feb 5, 2018 | $23.71 | $24.04 | $21.02 | $23.21 | -2.76% | 519,622 |
| Jan 29, 2018 | $24.85 | $25.00 | $23.76 | $23.87 | -4.02% | 206,291 |
| Jan 22, 2018 | $25.67 | $25.87 | $24.80 | $24.87 | -3.08% | 149,122 |
| Jan 16, 2018 | $25.48 | $26.05 | $25.20 | $25.66 | +1.02% | 120,403 |
| Jan 8, 2018 | $25.85 | $26.23 | $24.81 | $25.40 | -1.74% | 177,182 |
| Jan 2, 2018 | $26.02 | $26.34 | $25.53 | $25.85 | -0.27% | 214,432 |
| Dec 26, 2017 | $26.02 | $26.49 | $25.73 | $25.92 | -0.42% | 191,997 |
| Dec 18, 2017 | $27.06 | $27.70 | $25.91 | $26.03 | -3.41% | 253,342 |
| Dec 11, 2017 | $26.37 | $27.21 | $26.20 | $26.95 | +2.86% | 275,318 |
| Dec 4, 2017 | $26.96 | $27.35 | $26.17 | $26.20 | -2.31% | 202,242 |
| Nov 27, 2017 | $26.77 | $27.36 | $26.30 | $26.82 | +0.45% | 225,484 |
| Nov 20, 2017 | $26.01 | $27.05 | $25.84 | $26.70 | +2.65% | 131,295 |
| Nov 13, 2017 | $25.18 | $26.10 | $25.15 | $26.01 | +3.54% | 218,290 |
| Nov 6, 2017 | $24.50 | $25.44 | $24.00 | $25.12 | +2.70% | 153,859 |
| Oct 30, 2017 | $24.50 | $24.85 | $23.61 | $24.46 | -0.37% | 172,231 |
| Oct 23, 2017 | $24.93 | $24.93 | $23.92 | $24.55 | -1.05% | 183,511 |
| Oct 16, 2017 | $25.15 | $25.45 | $24.68 | $24.81 | -1.74% | 99,931 |
| Oct 9, 2017 | $24.77 | $25.43 | $24.59 | $25.25 | +2.35% | 136,432 |
| Oct 2, 2017 | $24.50 | $25.04 | $24.30 | $24.67 | +1.27% | 227,521 |
| Sep 25, 2017 | $23.75 | $24.67 | $23.73 | $24.36 | +2.65% | 316,119 |
| Sep 18, 2017 | $24.05 | $24.60 | $23.73 | $23.73 | -1.37% | 282,137 |
| Sep 11, 2017 | $24.24 | $24.50 | $23.81 | $24.06 | -0.29% | 312,929 |
| Sep 5, 2017 | $23.95 | $24.42 | $23.80 | $24.13 | +0.50% | 92,622 |
| Aug 28, 2017 | $24.19 | $24.40 | $23.67 | $24.01 | -0.74% | 175,512 |
| Aug 21, 2017 | $23.68 | $24.42 | $23.34 | $24.19 | +2.11% | 180,208 |
| Aug 14, 2017 | $23.56 | $24.18 | $23.20 | $23.69 | +1.37% | 124,085 |
| Aug 7, 2017 | $24.40 | $24.49 | $22.67 | $23.37 | -4.26% | 169,414 |
| Jul 31, 2017 | $24.58 | $24.73 | $24.23 | $24.41 | -0.85% | 186,677 |
| Jul 24, 2017 | $24.60 | $24.81 | $24.19 | $24.62 | -0.08% | 215,786 |
| Jul 17, 2017 | $23.93 | $24.69 | $23.89 | $24.64 | +3.10% | 248,160 |
| Jul 10, 2017 | $23.49 | $24.35 | $22.84 | $23.90 | +1.79% | 195,107 |
| Jul 3, 2017 | $23.48 | $23.90 | $23.25 | $23.48 | +0.21% | 154,006 |
| Jun 26, 2017 | $23.51 | $23.99 | $23.15 | $23.43 | -0.34% | 422,516 |
| Jun 19, 2017 | $24.21 | $24.21 | $23.04 | $23.51 | -2.89% | 372,519 |
| Jun 12, 2017 | $23.80 | $24.25 | $23.57 | $24.21 | +1.94% | 368,998 |
| Jun 5, 2017 | $23.29 | $24.08 | $22.92 | $23.75 | +1.98% | 191,349 |
| May 30, 2017 | $22.54 | $23.55 | $22.21 | $23.29 | +3.24% | 154,631 |
| May 22, 2017 | $22.60 | $23.16 | $22.45 | $22.56 | -0.31% | 163,287 |
| May 15, 2017 | $22.96 | $23.32 | $22.55 | $22.63 | -1.44% | 251,918 |
| May 8, 2017 | $23.73 | $24.10 | $22.93 | $22.96 | -3.29% | 199,686 |
| May 1, 2017 | $24.33 | $24.47 | $23.42 | $23.74 | -2.22% | 153,955 |
| Apr 24, 2017 | $24.49 | $25.24 | $24.08 | $24.28 | -0.21% | 263,834 |
| Apr 17, 2017 | $23.75 | $24.43 | $23.59 | $24.33 | +2.70% | 213,797 |
| Apr 10, 2017 | $23.50 | $23.99 | $23.23 | $23.69 | +0.51% | 178,631 |
| Apr 3, 2017 | $23.45 | $23.68 | $22.94 | $23.57 | +0.90% | 342,457 |
| Mar 27, 2017 | $22.42 | $23.53 | $22.26 | $23.36 | +4.10% | 425,774 |
| Mar 20, 2017 | $23.85 | $23.87 | $21.96 | $22.44 | -5.99% | 407,136 |
| Mar 13, 2017 | $22.56 | $23.89 | $22.56 | $23.87 | +5.76% | 187,512 |
| Mar 6, 2017 | $24.30 | $24.30 | $22.54 | $22.57 | -7.42% | 196,969 |
| Feb 27, 2017 | $24.50 | $24.75 | $24.04 | $24.38 | -0.41% | 222,841 |
| Feb 21, 2017 | $23.90 | $24.49 | $23.77 | $24.48 | +2.51% | 111,470 |
| Feb 13, 2017 | $23.30 | $23.94 | $22.97 | $23.88 | +2.71% | 222,916 |
| Feb 6, 2017 | $23.00 | $23.29 | $22.85 | $23.25 | +0.87% | 305,774 |
| Jan 30, 2017 | $23.46 | $23.46 | $22.84 | $23.05 | -1.87% | 241,536 |
| Jan 23, 2017 | $24.60 | $24.63 | $23.09 | $23.49 | -4.20% | 270,631 |
| Jan 17, 2017 | $24.28 | $24.63 | $24.20 | $24.52 | +1.16% | 154,860 |
| Jan 9, 2017 | $24.78 | $24.98 | $24.06 | $24.24 | -2.57% | 228,327 |
| Jan 3, 2017 | $25.33 | $25.45 | $24.78 | $24.88 | -0.96% | 244,294 |
| Dec 27, 2016 | $24.55 | $25.14 | $24.17 | $25.12 | +2.41% | 164,574 |
| Dec 19, 2016 | $25.19 | $25.70 | $24.33 | $24.53 | -1.72% | 290,496 |
| Dec 12, 2016 | $25.51 | $25.89 | $24.72 | $24.96 | -2.12% | 387,011 |
| Dec 5, 2016 | $24.54 | $25.77 | $24.18 | $25.50 | +4.81% | 292,121 |
| Nov 28, 2016 | $24.63 | $25.18 | $23.85 | $24.33 | -0.86% | 287,045 |
| Nov 21, 2016 | $24.44 | $25.09 | $24.09 | $24.54 | +1.07% | 214,669 |
| Nov 14, 2016 | $24.15 | $24.49 | $23.69 | $24.28 | – | 254,605 |
Seasonality
OLP 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 | -1.3% | -0.2% | -1.3% | 2.3% | -0.3% | 4.9% | 2.3% | 0.5% | -3.2% | -1.1% | 6.7% | 1.6% |
| Months up | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 6.2% | 9.0% | -6.7% | 5.8% | 3.7% | 5.6% | -0.5% | -1.6% | -6.3% | 1.5% | ||
| 2025 | -5.8% | 3.5% | 0.6% | -7.1% | 0.3% | -0.8% | -6.2% | 6.7% | -5.6% | -9.2% | 3.7% | -0.5% |
| 2024 | -7.6% | 0.0% | 13.9% | 1.4% | 2.4% | 1.9% | 12.4% | 1.4% | 4.6% | -3.1% | 12.6% | -7.9% |
| 2023 | 8.5% | -6.1% | 3.4% | -4.0% | -9.1% | 3.8% | 0.5% | -3.8% | -4.0% | -0.1% | 11.0% | 9.4% |
| 2022 | -13.5% | -4.7% | 7.5% | -7.0% | -4.3% | -3.5% | 6.8% | -13.0% | -11.3% | 7.2% | 5.8% | -5.0% |
| 2021 | -0.1% | 6.8% | 6.1% | 11.7% | 2.7% | 12.8% | 7.7% | 4.1% | -2.9% | 2.5% | 4.1% | 9.9% |
| 2020 | 0.6% | -11.9% | -40.4% | 12.9% | 0.8% | 13.9% | -3.7% | 12.9% | -12.5% | -5.7% | 15.2% | 15.2% |
| 2019 | 12.3% | 6.0% | 2.2% | -2.4% | 0.8% | 3.0% | -1.0% | -6.6% | 4.4% | 3.2% | -3.9% | 1.2% |
| 2018 | -5.7% | -11.0% | 3.5% | 7.5% | 7.4% | 5.3% | 2.1% | 6.8% | -2.0% | -6.7% | 1.9% | -6.7% |
| 2017 | -7.8% | 6.1% | -3.1% | 3.9% | -8.2% | 7.0% | 4.9% | -2.3% | 3.3% | -0.5% | 10.3% | -1.3% |