Old National Bancorp (ONB) stock
ONBNasdaqNational Commercial BanksFiscal year ends December 31Also trades as ONBPO, ONBPP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 20/304% below fair value
$25.09−0.14 (-0.55%)
Close on Oct 30, 2026Market cap $9.60BP/E 11.2Yield 2.23%
Price history
Old National Bancorp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.09
-0.55% on the day
52-week range
$19.60 – $27.36
-8.3% from the high
Change over 52 weeks
+24.2%
From $20.20 on Oct 30, 2025
Average volume
4.51M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.34 | $25.51 | $24.48 | $25.09 | -0.91% | 22,187,312 |
| Oct 19, 2026 | $25.00 | $25.51 | $24.45 | $25.32 | +1.24% | 28,723,408 |
| Oct 12, 2026 | $24.58 | $25.63 | $24.23 | $25.01 | +1.75% | 26,846,280 |
| Oct 5, 2026 | $24.94 | $25.11 | $24.15 | $24.58 | -1.52% | 22,803,145 |
| Sep 28, 2026 | $25.45 | $25.45 | $24.06 | $24.96 | -2.08% | 30,217,589 |
| Sep 21, 2026 | $25.42 | $25.57 | $24.69 | $25.49 | +0.87% | 21,328,251 |
| Sep 14, 2026 | $25.67 | $26.02 | $24.81 | $25.27 | -1.52% | 26,084,053 |
| Sep 8, 2026 | $25.94 | $26.02 | $25.10 | $25.66 | -1.46% | 14,039,832 |
| Aug 31, 2026 | $25.80 | $26.13 | $25.09 | $26.04 | +0.74% | 16,400,640 |
| Aug 24, 2026 | $25.77 | $26.15 | $25.40 | $25.85 | +0.15% | 15,601,727 |
| Aug 17, 2026 | $27.06 | $27.34 | $25.64 | $25.81 | -5.01% | 15,140,382 |
| Aug 10, 2026 | $26.38 | $27.32 | $26.26 | $27.17 | +2.30% | 14,371,504 |
| Aug 3, 2026 | $26.73 | $27.36 | $26.44 | $26.56 | -0.30% | 18,925,078 |
| Jul 27, 2026 | $26.57 | $27.00 | $26.28 | $26.64 | +0.57% | 23,432,042 |
| Jul 20, 2026 | $26.74 | $26.82 | $25.73 | $26.49 | -0.93% | 30,618,124 |
| Jul 13, 2026 | $26.31 | $27.32 | $26.04 | $26.74 | +2.02% | 25,563,927 |
| Jul 6, 2026 | $25.95 | $26.70 | $25.38 | $26.21 | +0.81% | 21,431,787 |
| Jun 29, 2026 | $25.74 | $26.52 | $25.47 | $26.00 | +0.46% | 17,613,104 |
| Jun 22, 2026 | $24.79 | $26.11 | $24.79 | $25.88 | +4.35% | 27,478,883 |
| Jun 15, 2026 | $25.38 | $25.47 | $24.34 | $24.80 | -1.35% | 17,493,828 |
| Jun 8, 2026 | $24.04 | $25.20 | $23.78 | $25.14 | +4.92% | 18,562,033 |
| Jun 1, 2026 | $23.90 | $24.11 | $23.24 | $23.96 | -0.21% | 16,782,102 |
| May 26, 2026 | $23.98 | $24.49 | $23.82 | $24.01 | +0.29% | 9,969,484 |
| May 18, 2026 | $23.38 | $24.04 | $23.09 | $23.94 | +2.79% | 12,126,106 |
| May 11, 2026 | $24.39 | $24.60 | $23.14 | $23.29 | -4.16% | 16,319,463 |
| May 4, 2026 | $23.78 | $24.72 | $23.64 | $24.30 | +0.96% | 12,882,536 |
| Apr 27, 2026 | $23.32 | $24.20 | $23.32 | $24.07 | +3.04% | 14,929,588 |
| Apr 20, 2026 | $23.79 | $24.42 | $23.27 | $23.36 | -2.50% | 18,660,260 |
| Apr 13, 2026 | $23.44 | $24.30 | $23.23 | $23.96 | +2.00% | 16,092,002 |
| Apr 6, 2026 | $22.22 | $23.81 | $22.13 | $23.49 | +5.81% | 14,407,454 |
| Mar 30, 2026 | $21.62 | $22.58 | $21.36 | $22.20 | +3.59% | 11,998,866 |
| Mar 23, 2026 | $21.89 | $22.13 | $21.25 | $21.43 | +0.89% | 15,094,201 |
| Mar 16, 2026 | $21.84 | $22.02 | $20.80 | $21.24 | -1.26% | 19,951,930 |
| Mar 9, 2026 | $22.01 | $22.78 | $21.23 | $21.51 | -3.59% | 17,425,820 |
| Mar 2, 2026 | $22.75 | $23.70 | $21.74 | $22.31 | -3.42% | 16,840,630 |
| Feb 23, 2026 | $25.01 | $25.30 | $22.90 | $23.10 | -8.33% | 18,333,813 |
| Feb 17, 2026 | $24.91 | $25.40 | $24.63 | $25.20 | +1.74% | 10,105,128 |
| Feb 9, 2026 | $25.82 | $26.04 | $24.04 | $24.77 | -4.29% | 14,609,498 |
| Feb 2, 2026 | $24.32 | $26.17 | $24.28 | $25.88 | +5.94% | 17,259,159 |
| Jan 26, 2026 | $23.56 | $24.53 | $23.37 | $24.43 | +3.78% | 15,449,082 |
| Jan 20, 2026 | $23.00 | $24.78 | $22.87 | $23.54 | +1.20% | 13,501,511 |
| Jan 12, 2026 | $23.00 | $23.50 | $22.43 | $23.26 | -0.04% | 14,598,360 |
| Jan 5, 2026 | $22.45 | $23.75 | $22.36 | $23.27 | +3.19% | 12,681,481 |
| Dec 29, 2025 | $23.00 | $23.08 | $22.03 | $22.55 | -1.87% | 9,778,692 |
| Dec 22, 2025 | $23.36 | $23.59 | $22.87 | $22.98 | -1.58% | 7,686,237 |
| Dec 15, 2025 | $23.07 | $23.45 | $22.70 | $23.35 | +1.74% | 16,714,318 |
| Dec 8, 2025 | $22.38 | $23.55 | $22.18 | $22.95 | +2.91% | 15,368,966 |
| Dec 1, 2025 | $21.51 | $22.42 | $21.51 | $22.30 | +2.62% | 14,633,658 |
| Nov 24, 2025 | $21.10 | $22.06 | $20.96 | $21.73 | +2.99% | 8,535,411 |
| Nov 17, 2025 | $20.70 | $21.33 | $19.60 | $21.10 | +1.64% | 14,860,193 |
| Nov 10, 2025 | $21.04 | $21.39 | $20.39 | $20.76 | -1.10% | 12,496,932 |
| Nov 3, 2025 | $20.37 | $21.00 | $20.06 | $20.99 | +2.74% | 12,862,202 |
| Oct 27, 2025 | $21.13 | $21.20 | $19.90 | $20.43 | -2.95% | 22,157,151 |
| Oct 20, 2025 | $19.93 | $21.71 | $19.90 | $21.05 | +6.05% | 22,606,838 |
| Oct 13, 2025 | $20.97 | $22.06 | $19.39 | $19.85 | -3.69% | 40,845,890 |
| Oct 6, 2025 | $22.36 | $22.78 | $20.60 | $20.61 | -7.08% | 28,162,009 |
| Sep 29, 2025 | $22.19 | $22.34 | $21.51 | $22.18 | +0.18% | 31,525,781 |
| Sep 22, 2025 | $21.97 | $22.62 | $21.69 | $22.14 | +0.05% | 18,154,440 |
| Sep 15, 2025 | $22.70 | $23.05 | $21.60 | $22.13 | -2.34% | 26,442,540 |
| Sep 8, 2025 | $22.94 | $23.05 | $22.22 | $22.66 | -0.70% | 15,817,783 |
| Sep 2, 2025 | $22.56 | $23.32 | $22.29 | $22.82 | -0.31% | 9,981,958 |
| Aug 25, 2025 | $22.57 | $23.15 | $22.50 | $22.89 | +0.75% | 14,900,873 |
| Aug 18, 2025 | $21.27 | $22.76 | $21.22 | $22.72 | +6.57% | 12,700,704 |
| Aug 11, 2025 | $20.81 | $21.85 | $20.48 | $21.32 | +2.80% | 11,794,069 |
| Aug 4, 2025 | $20.49 | $21.00 | $20.32 | $20.74 | +1.67% | 12,039,428 |
| Jul 28, 2025 | $21.69 | $21.88 | $20.17 | $20.40 | -5.77% | 15,845,885 |
| Jul 21, 2025 | $22.90 | $23.20 | $21.16 | $21.65 | -5.38% | 22,289,597 |
| Jul 14, 2025 | $23.08 | $23.42 | $22.22 | $22.88 | -1.21% | 17,549,963 |
| Jul 7, 2025 | $22.63 | $23.61 | $22.44 | $23.16 | +1.76% | 16,510,968 |
| Jun 30, 2025 | $21.46 | $22.99 | $21.16 | $22.76 | +6.50% | 9,764,354 |
| Jun 23, 2025 | $20.49 | $21.70 | $20.31 | $21.37 | +4.14% | 21,768,013 |
| Jun 16, 2025 | $20.77 | $20.87 | $20.19 | $20.52 | +0.49% | 11,716,905 |
| Jun 9, 2025 | $21.37 | $21.72 | $20.32 | $20.42 | -3.91% | 12,183,306 |
| Jun 2, 2025 | $20.84 | $21.27 | $20.32 | $21.25 | +1.87% | 11,825,329 |
| May 26, 2025 | $20.28 | $21.62 | $20.17 | $20.86 | +1.21% | 24,128,988 |
| May 19, 2025 | $21.87 | $22.09 | $20.17 | $20.61 | -6.87% | 33,763,338 |
| May 12, 2025 | $22.34 | $22.70 | $21.98 | $22.13 | +3.41% | 16,561,327 |
| May 5, 2025 | $21.03 | $21.76 | $20.79 | $21.40 | +0.75% | 9,904,358 |
| Apr 28, 2025 | $20.94 | $21.44 | $20.29 | $21.24 | +1.92% | 17,037,949 |
| Apr 21, 2025 | $19.46 | $21.11 | $18.83 | $20.84 | +6.38% | 19,926,973 |
| Apr 14, 2025 | $19.05 | $19.84 | $18.38 | $19.59 | +4.87% | 13,127,488 |
| Apr 7, 2025 | $17.21 | $19.96 | $16.97 | $18.68 | +3.95% | 21,039,621 |
| Mar 31, 2025 | $20.81 | $21.40 | $16.83 | $17.97 | -14.55% | 15,797,328 |
| Mar 24, 2025 | $21.56 | $21.88 | $20.82 | $21.03 | -0.80% | 9,288,364 |
| Mar 17, 2025 | $20.98 | $21.87 | $20.94 | $21.20 | +1.15% | 17,387,631 |
| Mar 10, 2025 | $21.35 | $21.35 | $19.71 | $20.96 | -2.92% | 16,127,538 |
| Mar 3, 2025 | $23.80 | $24.06 | $21.06 | $21.59 | -9.09% | 11,366,816 |
| Feb 24, 2025 | $23.65 | $23.86 | $23.01 | $23.75 | +1.24% | 11,797,837 |
| Feb 18, 2025 | $23.93 | $24.47 | $23.43 | $23.46 | -1.80% | 9,918,674 |
| Feb 10, 2025 | $24.31 | $24.39 | $23.58 | $23.89 | -1.73% | 13,997,909 |
| Feb 3, 2025 | $23.40 | $24.49 | $23.04 | $24.31 | +1.93% | 14,901,338 |
| Jan 27, 2025 | $23.19 | $24.08 | $23.07 | $23.85 | +3.38% | 14,641,147 |
| Jan 21, 2025 | $23.35 | $24.17 | $22.68 | $23.07 | +0.61% | 15,547,504 |
| Jan 13, 2025 | $20.57 | $23.10 | $20.50 | $22.93 | +11.15% | 22,095,547 |
| Jan 6, 2025 | $21.51 | $21.84 | $20.41 | $20.63 | -3.91% | 14,259,282 |
| Dec 30, 2024 | $21.77 | $22.05 | $20.87 | $21.47 | -1.38% | 9,784,508 |
| Dec 23, 2024 | $21.38 | $22.07 | $21.29 | $21.77 | +1.26% | 5,787,642 |
| Dec 16, 2024 | $22.54 | $22.84 | $20.84 | $21.50 | -4.57% | 18,490,269 |
| Dec 9, 2024 | $23.15 | $23.32 | $22.35 | $22.53 | -2.38% | 10,618,503 |
| Dec 2, 2024 | $23.23 | $23.44 | $22.75 | $23.08 | -0.35% | 11,660,703 |
| Nov 25, 2024 | $22.32 | $23.76 | $22.21 | $23.16 | +6.97% | 24,539,539 |
| Nov 18, 2024 | $21.25 | $21.70 | $20.67 | $21.65 | +1.98% | 10,043,143 |
| Nov 11, 2024 | $22.22 | $22.75 | $21.06 | $21.23 | -2.84% | 12,859,716 |
| Nov 4, 2024 | $19.09 | $22.20 | $18.73 | $21.85 | +14.28% | 18,907,119 |
| Oct 28, 2024 | $18.91 | $19.64 | $18.84 | $19.12 | +2.19% | 10,193,132 |
| Oct 21, 2024 | $19.52 | $19.62 | $18.50 | $18.71 | -4.15% | 12,251,776 |
| Oct 14, 2024 | $18.74 | $19.75 | $18.57 | $19.52 | +4.16% | 10,084,328 |
| Oct 7, 2024 | $18.23 | $18.83 | $17.99 | $18.74 | +2.46% | 6,263,087 |
| Sep 30, 2024 | $18.45 | $18.85 | $17.75 | $18.29 | -0.92% | 7,773,467 |
| Sep 23, 2024 | $19.16 | $19.19 | $18.33 | $18.46 | -3.05% | 8,182,066 |
| Sep 16, 2024 | $18.87 | $19.66 | $18.61 | $19.04 | +1.49% | 12,288,506 |
| Sep 9, 2024 | $18.59 | $18.76 | $17.85 | $18.76 | +1.24% | 7,236,227 |
| Sep 3, 2024 | $19.61 | $19.87 | $18.42 | $18.53 | -6.65% | 5,601,029 |
| Aug 26, 2024 | $19.79 | $19.88 | $19.15 | $19.85 | +1.38% | 6,345,743 |
| Aug 19, 2024 | $18.63 | $19.77 | $18.42 | $19.58 | +5.16% | 6,474,410 |
| Aug 12, 2024 | $18.12 | $18.75 | $17.66 | $18.62 | +3.73% | 7,821,166 |
| Aug 5, 2024 | $17.83 | $18.25 | $17.40 | $17.95 | -3.18% | 10,208,077 |
| Jul 29, 2024 | $20.26 | $20.43 | $18.22 | $18.54 | -8.31% | 14,568,717 |
| Jul 22, 2024 | $19.35 | $20.38 | $19.19 | $20.22 | +4.01% | 20,012,255 |
| Jul 15, 2024 | $18.47 | $19.96 | $18.37 | $19.44 | +7.05% | 16,234,322 |
| Jul 8, 2024 | $17.01 | $18.36 | $16.50 | $18.16 | +8.03% | 10,118,888 |
| Jul 1, 2024 | $17.06 | $17.31 | $16.77 | $16.81 | -2.21% | 4,473,309 |
| Jun 24, 2024 | $16.60 | $17.23 | $16.30 | $17.19 | +4.31% | 11,123,761 |
| Jun 17, 2024 | $15.75 | $16.52 | $15.60 | $16.48 | +4.44% | 10,146,310 |
| Jun 10, 2024 | $16.10 | $16.56 | $15.64 | $15.78 | -3.19% | 7,181,495 |
| Jun 3, 2024 | $17.20 | $17.28 | $16.17 | $16.30 | -4.62% | 7,527,897 |
| May 28, 2024 | $16.95 | $17.10 | $16.31 | $17.09 | +1.18% | 5,777,664 |
| May 20, 2024 | $17.60 | $17.67 | $16.65 | $16.89 | -3.98% | 6,186,694 |
| May 13, 2024 | $17.53 | $17.82 | $17.31 | $17.59 | +0.80% | 6,232,319 |
| May 6, 2024 | $17.36 | $17.49 | $16.57 | $17.45 | +1.51% | 9,182,294 |
| Apr 29, 2024 | $16.67 | $17.38 | $16.46 | $17.19 | +3.74% | 11,326,055 |
| Apr 22, 2024 | $16.19 | $16.90 | $16.12 | $16.57 | +2.35% | 10,986,167 |
| Apr 15, 2024 | $15.92 | $16.20 | $15.38 | $16.19 | +2.40% | 8,555,843 |
| Apr 8, 2024 | $16.58 | $16.93 | $15.71 | $15.81 | -4.70% | 8,345,211 |
| Apr 1, 2024 | $17.45 | $17.47 | $16.04 | $16.59 | -4.71% | 28,013,572 |
| Mar 25, 2024 | $16.83 | $17.51 | $16.79 | $17.41 | +3.51% | 6,862,588 |
| Mar 18, 2024 | $16.35 | $17.25 | $16.13 | $16.82 | +2.56% | 9,632,176 |
| Mar 11, 2024 | $16.79 | $16.90 | $16.08 | $16.40 | -2.26% | 10,392,487 |
| Mar 4, 2024 | $16.31 | $17.01 | $15.99 | $16.78 | +2.38% | 9,373,955 |
| Feb 26, 2024 | $16.25 | $16.64 | $15.94 | $16.39 | -0.06% | 7,089,700 |
| Feb 20, 2024 | $16.26 | $16.70 | $16.12 | $16.40 | -0.24% | 8,374,719 |
| Feb 12, 2024 | $16.09 | $16.70 | $15.36 | $16.44 | +1.80% | 13,417,019 |
| Feb 5, 2024 | $15.87 | $16.15 | $15.50 | $16.15 | +0.56% | 9,863,037 |
| Jan 29, 2024 | $17.17 | $17.44 | $15.74 | $16.06 | -6.41% | 12,200,532 |
| Jan 22, 2024 | $16.81 | $17.28 | $16.72 | $17.16 | +3.00% | 9,127,552 |
| Jan 16, 2024 | $16.17 | $16.66 | $15.79 | $16.66 | +1.59% | 6,997,708 |
| Jan 8, 2024 | $16.68 | $16.95 | $16.29 | $16.40 | -1.68% | 9,700,430 |
| Jan 2, 2024 | $16.74 | $17.24 | $16.47 | $16.68 | -1.24% | 8,151,950 |
| Dec 26, 2023 | $17.00 | $17.24 | $16.88 | $16.89 | -0.41% | 6,878,344 |
| Dec 18, 2023 | $17.12 | $17.25 | $16.63 | $16.96 | -0.24% | 10,998,606 |
| Dec 11, 2023 | $16.16 | $17.64 | $15.86 | $17.00 | +4.94% | 14,066,568 |
| Dec 4, 2023 | $15.65 | $16.34 | $15.51 | $16.20 | +2.79% | 11,582,197 |
| Nov 27, 2023 | $14.54 | $15.82 | $14.32 | $15.76 | +7.72% | 11,918,514 |
| Nov 20, 2023 | $15.12 | $15.12 | $14.56 | $14.63 | -3.24% | 5,002,497 |
| Nov 13, 2023 | $13.87 | $15.22 | $13.75 | $15.12 | +8.54% | 8,914,698 |
| Nov 6, 2023 | $14.60 | $14.64 | $13.67 | $13.93 | -4.65% | 7,089,832 |
| Oct 30, 2023 | $13.75 | $14.74 | $13.33 | $14.61 | +7.35% | 12,882,079 |
| Oct 23, 2023 | $13.82 | $14.25 | $12.36 | $13.61 | -1.95% | 12,873,182 |
| Oct 16, 2023 | $14.13 | $14.82 | $13.84 | $13.88 | -0.64% | 11,703,314 |
| Oct 9, 2023 | $14.40 | $14.74 | $13.93 | $13.97 | -3.39% | 7,727,167 |
| Oct 2, 2023 | $14.53 | $14.62 | $13.82 | $14.46 | -0.55% | 6,956,033 |
| Sep 25, 2023 | $14.51 | $14.79 | $14.25 | $14.54 | +0.07% | 8,017,647 |
| Sep 18, 2023 | $15.19 | $15.19 | $14.45 | $14.53 | -3.90% | 6,703,989 |
| Sep 11, 2023 | $15.15 | $15.48 | $14.94 | $15.12 | +0.13% | 10,969,524 |
| Sep 5, 2023 | $15.69 | $15.72 | $14.73 | $15.10 | -4.37% | 5,063,698 |
| Aug 28, 2023 | $15.29 | $15.81 | $15.14 | $15.79 | +3.54% | 6,466,757 |
| Aug 21, 2023 | $15.65 | $15.76 | $15.07 | $15.25 | -2.43% | 6,406,656 |
| Aug 14, 2023 | $16.76 | $16.82 | $15.44 | $15.63 | -7.46% | 10,789,533 |
| Aug 7, 2023 | $17.24 | $17.38 | $16.54 | $16.89 | -1.80% | 7,121,400 |
| Jul 31, 2023 | $16.97 | $17.46 | $16.44 | $17.20 | +1.12% | 10,782,980 |
| Jul 24, 2023 | $15.61 | $17.50 | $15.60 | $17.01 | +8.76% | 23,603,611 |
| Jul 17, 2023 | $14.57 | $15.84 | $14.53 | $15.64 | +7.42% | 9,562,144 |
| Jul 10, 2023 | $14.03 | $15.05 | $13.99 | $14.56 | +3.56% | 8,289,604 |
| Jul 3, 2023 | $13.95 | $14.18 | $13.50 | $14.06 | +0.86% | 5,309,394 |
| Jun 26, 2023 | $13.49 | $14.13 | $13.49 | $13.94 | +4.11% | 10,190,625 |
| Jun 20, 2023 | $13.83 | $13.83 | $13.25 | $13.39 | -3.32% | 11,046,716 |
| Jun 12, 2023 | $13.66 | $14.21 | $13.55 | $13.85 | +1.09% | 13,416,984 |
| Jun 5, 2023 | $13.36 | $14.06 | $12.80 | $13.70 | +2.16% | 10,649,953 |
| May 30, 2023 | $12.85 | $13.48 | $12.21 | $13.41 | +4.11% | 8,260,305 |
| May 22, 2023 | $12.77 | $13.39 | $12.46 | $12.88 | +1.74% | 10,483,950 |
| May 15, 2023 | $12.26 | $13.18 | $12.20 | $12.66 | +3.69% | 10,360,716 |
| May 8, 2023 | $12.83 | $12.87 | $11.80 | $12.21 | -3.78% | 11,744,741 |
| May 1, 2023 | $13.44 | $13.51 | $11.66 | $12.69 | -5.37% | 14,616,945 |
| Apr 24, 2023 | $13.53 | $14.06 | $13.12 | $13.41 | -0.96% | 13,095,542 |
| Apr 17, 2023 | $13.47 | $13.98 | $13.33 | $13.54 | +0.45% | 8,704,393 |
| Apr 10, 2023 | $13.77 | $14.14 | $13.41 | $13.48 | -3.02% | 8,725,466 |
| Apr 3, 2023 | $14.48 | $14.63 | $13.43 | $13.90 | -3.61% | 8,389,150 |
| Mar 27, 2023 | $14.88 | $15.06 | $14.16 | $14.42 | -1.10% | 8,017,411 |
| Mar 20, 2023 | $14.88 | $15.45 | $13.69 | $14.58 | +1.32% | 15,824,433 |
| Mar 13, 2023 | $15.33 | $16.55 | $14.06 | $14.39 | -9.84% | 26,338,658 |
| Mar 6, 2023 | $17.34 | $17.47 | $15.34 | $15.96 | -8.12% | 12,827,695 |
| Feb 27, 2023 | $17.72 | $17.99 | $16.98 | $17.37 | -2.53% | 7,840,051 |
| Feb 21, 2023 | $17.87 | $18.16 | $16.92 | $17.82 | -1.05% | 6,804,627 |
| Feb 13, 2023 | $17.79 | $18.11 | $17.64 | $18.01 | +1.12% | 5,976,683 |
| Feb 6, 2023 | $17.90 | $18.04 | $17.51 | $17.81 | -0.61% | 6,336,574 |
| Jan 30, 2023 | $17.09 | $18.07 | $17.02 | $17.92 | +4.98% | 9,129,128 |
| Jan 23, 2023 | $18.14 | $18.26 | $16.78 | $17.07 | -5.27% | 12,803,652 |
| Jan 17, 2023 | $18.55 | $18.55 | $17.59 | $18.02 | -3.12% | 6,528,611 |
| Jan 9, 2023 | $18.29 | $18.81 | $18.04 | $18.60 | +1.53% | 7,013,263 |
| Jan 3, 2023 | $18.06 | $18.42 | $17.59 | $18.32 | +1.89% | 4,644,548 |
| Dec 27, 2022 | $17.87 | $18.21 | $17.75 | $17.98 | +1.12% | 5,212,562 |
| Dec 19, 2022 | $17.11 | $17.85 | $16.89 | $17.78 | +3.92% | 7,306,914 |
| Dec 12, 2022 | $18.06 | $18.34 | $16.95 | $17.11 | -4.94% | 12,675,267 |
| Dec 5, 2022 | $19.00 | $19.38 | $17.82 | $18.00 | -5.36% | 6,428,609 |
| Nov 28, 2022 | $18.76 | $19.25 | $18.41 | $19.02 | +0.26% | 6,831,454 |
| Nov 21, 2022 | $18.67 | $19.11 | $18.62 | $18.97 | +1.77% | 3,158,723 |
| Nov 14, 2022 | $18.76 | $18.95 | $18.01 | $18.64 | -0.80% | 7,733,144 |
| Nov 7, 2022 | $19.75 | $20.19 | $18.71 | $18.79 | -4.62% | 9,546,649 |
| Oct 31, 2022 | $19.27 | $19.84 | $18.87 | $19.70 | +1.65% | 8,608,800 |
| Oct 24, 2022 | $18.13 | $19.47 | $18.07 | $19.38 | +7.67% | 13,822,058 |
| Oct 17, 2022 | $18.42 | $18.79 | $17.61 | $18.00 | -1.04% | 10,471,949 |
| Oct 10, 2022 | $17.35 | $18.57 | $17.19 | $18.19 | +5.08% | 9,532,953 |
| Oct 3, 2022 | $16.64 | $17.73 | $16.47 | $17.31 | +5.10% | 8,435,892 |
| Sep 26, 2022 | $16.62 | $16.96 | $16.26 | $16.47 | -2.02% | 9,115,502 |
| Sep 19, 2022 | $16.88 | $17.82 | $16.57 | $16.81 | -0.77% | 9,616,106 |
| Sep 12, 2022 | $17.06 | $17.27 | $16.53 | $16.94 | -0.47% | 9,993,316 |
| Sep 6, 2022 | $16.65 | $17.13 | $16.16 | $17.02 | +2.72% | 5,027,440 |
| Aug 29, 2022 | $17.09 | $17.13 | $16.51 | $16.57 | -3.55% | 7,623,441 |
| Aug 22, 2022 | $17.79 | $17.79 | $17.17 | $17.18 | -4.56% | 5,390,674 |
| Aug 15, 2022 | $17.75 | $18.40 | $17.69 | $18.00 | +0.50% | 6,920,857 |
| Aug 8, 2022 | $17.32 | $17.93 | $17.13 | $17.91 | +3.71% | 6,399,561 |
| Aug 1, 2022 | $17.32 | $17.50 | $16.89 | $17.27 | -0.80% | 6,873,430 |
| Jul 25, 2022 | $15.99 | $17.47 | $15.87 | $17.41 | +9.63% | 9,983,765 |
| Jul 18, 2022 | $15.44 | $16.01 | $15.23 | $15.88 | +3.99% | 8,555,825 |
| Jul 11, 2022 | $14.90 | $15.36 | $14.49 | $15.27 | +1.13% | 9,035,133 |
| Jul 5, 2022 | $14.76 | $15.28 | $14.58 | $15.10 | +0.27% | 7,332,044 |
| Jun 27, 2022 | $15.03 | $15.27 | $14.53 | $15.06 | +0.74% | 8,143,306 |
| Jun 21, 2022 | $14.78 | $15.03 | $14.35 | $14.95 | +2.47% | 8,205,238 |
| Jun 13, 2022 | $14.82 | $15.11 | $14.22 | $14.59 | -3.12% | 14,560,214 |
| Jun 6, 2022 | $15.93 | $16.12 | $14.90 | $15.06 | -4.92% | 9,741,724 |
| May 31, 2022 | $15.71 | $16.11 | $15.53 | $15.84 | -0.88% | 6,274,766 |
| May 23, 2022 | $15.62 | $16.00 | $15.14 | $15.98 | +4.51% | 9,655,776 |
| May 16, 2022 | $15.43 | $15.89 | $15.03 | $15.29 | -1.04% | 12,638,687 |
| May 9, 2022 | $15.25 | $15.75 | $14.96 | $15.45 | +0.19% | 17,351,973 |
| May 2, 2022 | $15.24 | $16.03 | $14.91 | $15.42 | +1.72% | 14,426,141 |
| Apr 25, 2022 | $15.27 | $15.62 | $14.93 | $15.16 | -1.43% | 19,179,677 |
| Apr 18, 2022 | $15.31 | $16.02 | $15.24 | $15.38 | +0.46% | 9,769,986 |
| Apr 11, 2022 | $15.38 | $15.66 | $15.03 | $15.31 | -0.52% | 9,750,160 |
| Apr 4, 2022 | $16.30 | $16.31 | $15.29 | $15.39 | -5.47% | 13,648,318 |
| Mar 28, 2022 | $17.19 | $17.37 | $16.15 | $16.28 | -5.73% | 9,489,231 |
| Mar 21, 2022 | $17.20 | $17.62 | $16.71 | $17.27 | +0.29% | 10,497,712 |
| Mar 14, 2022 | $17.79 | $18.06 | $16.93 | $17.22 | -1.43% | 18,027,448 |
| Mar 7, 2022 | $17.36 | $17.75 | $16.75 | $17.47 | +0.06% | 15,749,148 |
| Feb 28, 2022 | $18.01 | $18.31 | $17.13 | $17.46 | -5.42% | 15,149,998 |
| Feb 22, 2022 | $18.20 | $18.55 | $17.20 | $18.46 | +0.87% | 18,418,110 |
| Feb 14, 2022 | $18.78 | $18.98 | $17.61 | $18.30 | -1.72% | 96,923,328 |
| Feb 7, 2022 | $18.54 | $18.96 | $18.33 | $18.62 | +0.59% | 8,563,298 |
| Jan 31, 2022 | $18.13 | $18.64 | $17.85 | $18.51 | +1.31% | 8,286,112 |
| Jan 24, 2022 | $18.38 | $19.36 | $17.83 | $18.27 | -1.93% | 9,659,540 |
| Jan 18, 2022 | $20.81 | $20.81 | $18.49 | $18.63 | -6.94% | 8,805,329 |
| Jan 10, 2022 | $19.78 | $20.03 | $19.35 | $20.02 | +1.78% | 7,466,753 |
| Jan 3, 2022 | $18.26 | $19.70 | $18.24 | $19.67 | +8.55% | 7,698,822 |
| Dec 27, 2021 | $17.86 | $18.47 | $17.76 | $18.12 | +1.23% | 4,491,499 |
| Dec 20, 2021 | $17.68 | $18.01 | $17.03 | $17.90 | +3.41% | 5,439,533 |
| Dec 13, 2021 | $17.70 | $17.94 | $17.06 | $17.31 | -2.53% | 11,301,965 |
| Dec 6, 2021 | $17.96 | $18.39 | $17.51 | $17.76 | +0.74% | 5,373,031 |
| Nov 29, 2021 | $18.53 | $18.56 | $17.27 | $17.63 | -3.77% | 9,277,766 |
| Nov 22, 2021 | $18.38 | $19.14 | $17.86 | $18.32 | +0.16% | 6,457,753 |
| Nov 15, 2021 | $18.39 | $18.50 | $17.92 | $18.29 | +0.27% | 6,127,503 |
| Nov 8, 2021 | $18.31 | $18.50 | $17.89 | $18.24 | -0.22% | 4,911,336 |
| Nov 1, 2021 | $17.28 | $18.33 | $17.17 | $18.28 | +7.03% | 5,502,807 |
| Oct 25, 2021 | $17.83 | $18.12 | $17.03 | $17.08 | -3.88% | 5,589,557 |
| Oct 18, 2021 | $16.87 | $17.79 | $16.87 | $17.77 | +4.22% | 7,633,987 |
| Oct 11, 2021 | $17.46 | $17.49 | $16.57 | $17.05 | -1.62% | 4,811,912 |
| Oct 4, 2021 | $17.30 | $17.49 | $16.87 | $17.33 | +0.70% | 4,780,269 |
| Sep 27, 2021 | $16.81 | $17.39 | $16.68 | $17.21 | +3.99% | 5,312,952 |
| Sep 20, 2021 | $15.65 | $16.67 | $15.53 | $16.55 | +3.70% | 6,723,590 |
| Sep 13, 2021 | $16.11 | $16.29 | $15.66 | $15.96 | -0.25% | 10,714,838 |
| Sep 7, 2021 | $16.60 | $16.76 | $15.96 | $16.00 | -3.32% | 4,282,655 |
| Aug 30, 2021 | $16.98 | $16.98 | $16.38 | $16.55 | -2.36% | 5,636,756 |
| Aug 23, 2021 | $16.56 | $17.04 | $16.52 | $16.95 | +2.79% | 4,621,582 |
| Aug 16, 2021 | $16.86 | $16.97 | $16.17 | $16.49 | -1.14% | 6,611,896 |
| Aug 9, 2021 | $16.58 | $16.99 | $16.39 | $16.68 | 0.00% | 4,506,541 |
| Aug 2, 2021 | $16.11 | $16.76 | $15.76 | $16.68 | +3.67% | 5,245,529 |
| Jul 26, 2021 | $16.10 | $16.49 | $15.84 | $16.09 | +0.12% | 4,576,948 |
| Jul 19, 2021 | $16.23 | $16.65 | $15.78 | $16.07 | -3.43% | 8,522,088 |
| Jul 12, 2021 | $16.92 | $17.35 | $16.59 | $16.64 | -3.31% | 6,811,296 |
| Jul 6, 2021 | $17.37 | $17.37 | $16.46 | $17.21 | -1.43% | 5,294,913 |
| Jun 28, 2021 | $18.12 | $18.20 | $17.39 | $17.46 | -4.43% | 4,722,399 |
| Jun 21, 2021 | $17.87 | $18.44 | $17.76 | $18.27 | +3.28% | 7,783,291 |
| Jun 14, 2021 | $18.66 | $19.04 | $17.69 | $17.69 | -4.79% | 8,175,574 |
| Jun 7, 2021 | $19.04 | $19.41 | $18.56 | $18.58 | -2.26% | 7,378,664 |
| Jun 1, 2021 | $19.05 | $19.28 | $18.40 | $19.01 | -0.21% | 8,461,517 |
| May 24, 2021 | $19.62 | $19.65 | $18.62 | $19.05 | -2.41% | 3,062,452 |
| May 17, 2021 | $19.53 | $19.73 | $18.89 | $19.52 | -0.36% | 3,679,002 |
| May 10, 2021 | $19.73 | $19.75 | $18.26 | $19.59 | +0.46% | 2,571,736 |
| May 3, 2021 | $19.03 | $19.60 | $18.92 | $19.50 | +3.17% | 2,910,106 |
| Apr 26, 2021 | $19.47 | $19.58 | $18.88 | $18.90 | -2.07% | 2,269,809 |
| Apr 19, 2021 | $19.25 | $19.43 | $18.44 | $19.30 | +0.42% | 3,295,949 |
| Apr 12, 2021 | $19.25 | $19.45 | $18.79 | $19.22 | +0.05% | 2,596,675 |
| Apr 5, 2021 | $19.70 | $19.75 | $18.72 | $19.21 | -1.08% | 2,930,877 |
| Mar 29, 2021 | $19.82 | $20.15 | $19.06 | $19.42 | -3.19% | 3,804,740 |
| Mar 22, 2021 | $20.25 | $20.36 | $18.96 | $20.06 | -2.29% | 4,102,469 |
| Mar 15, 2021 | $21.00 | $21.28 | $19.89 | $20.53 | -1.98% | 5,707,984 |
| Mar 8, 2021 | $19.73 | $20.99 | $19.40 | $20.95 | +7.69% | 5,048,005 |
| Mar 1, 2021 | $18.46 | $19.51 | $18.30 | $19.45 | +7.28% | 4,464,379 |
| Feb 22, 2021 | $18.19 | $19.20 | $18.13 | $18.13 | -0.33% | 4,400,024 |
| Feb 16, 2021 | $18.04 | $18.40 | $17.78 | $18.19 | +1.85% | 2,141,299 |
| Feb 8, 2021 | $17.66 | $18.23 | $17.55 | $17.86 | +1.77% | 2,666,770 |
| Feb 1, 2021 | $16.77 | $17.85 | $16.58 | $17.55 | +4.53% | 2,527,915 |
| Jan 25, 2021 | $17.86 | $17.96 | $16.77 | $16.79 | -7.29% | 3,223,471 |
| Jan 19, 2021 | $18.40 | $18.50 | $17.30 | $18.11 | +1.34% | 2,758,684 |
| Jan 11, 2021 | $17.44 | $18.26 | $16.34 | $17.87 | +1.51% | 3,216,601 |
| Jan 4, 2021 | $16.67 | $18.35 | $16.25 | $17.61 | +6.31% | 5,625,986 |
| Dec 28, 2020 | $16.66 | $16.84 | $16.25 | $16.56 | 0.00% | 1,798,186 |
| Dec 21, 2020 | $16.16 | $16.56 | $15.88 | $16.56 | +2.10% | 1,952,518 |
| Dec 14, 2020 | $16.69 | $16.88 | $16.15 | $16.22 | -1.46% | 4,522,174 |
| Dec 7, 2020 | $16.38 | $16.76 | $16.19 | $16.46 | -0.66% | 2,268,603 |
| Nov 30, 2020 | $16.29 | $16.63 | $15.75 | $16.57 | +0.36% | 2,593,527 |
| Nov 23, 2020 | $16.55 | $17.21 | $16.12 | $16.51 | +1.63% | 2,461,800 |
| Nov 16, 2020 | $16.73 | $16.91 | $15.50 | $16.25 | +0.59% | 3,887,681 |
| Nov 9, 2020 | $15.19 | $16.55 | $14.81 | $16.15 | +15.52% | 5,193,039 |
| Nov 2, 2020 | $14.14 | $14.83 | $13.61 | $13.98 | 0.00% | 2,699,074 |
| Oct 26, 2020 | $14.60 | $14.62 | $13.42 | $13.98 | -5.09% | 2,909,059 |
| Oct 19, 2020 | $14.08 | $14.80 | $14.03 | $14.73 | +7.05% | 3,674,051 |
| Oct 12, 2020 | $13.68 | $14.03 | $13.17 | $13.76 | +0.36% | 2,271,212 |
| Oct 5, 2020 | $13.06 | $14.00 | $12.81 | $13.71 | +6.11% | 2,915,471 |
| Sep 28, 2020 | $12.57 | $13.18 | $12.25 | $12.92 | +4.28% | 2,769,118 |
| Sep 21, 2020 | $13.20 | $13.38 | $12.02 | $12.39 | -7.81% | 3,948,814 |
| Sep 14, 2020 | $13.14 | $13.81 | $13.10 | $13.44 | +2.56% | 5,316,540 |
| Sep 8, 2020 | $14.15 | $14.15 | $13.00 | $13.11 | -8.48% | 2,075,676 |
| Aug 31, 2020 | $14.15 | $14.47 | $13.66 | $14.32 | -0.35% | 2,756,120 |
| Aug 24, 2020 | $14.40 | $14.95 | $14.10 | $14.37 | +1.27% | 2,055,148 |
| Aug 17, 2020 | $14.86 | $14.93 | $14.02 | $14.19 | -5.02% | 2,467,253 |
| Aug 10, 2020 | $14.94 | $15.68 | $14.60 | $14.94 | +0.67% | 2,855,143 |
| Aug 3, 2020 | $14.11 | $14.85 | $13.60 | $14.84 | +6.08% | 3,118,610 |
| Jul 27, 2020 | $14.09 | $14.31 | $13.69 | $13.99 | -1.62% | 3,284,966 |
| Jul 20, 2020 | $13.91 | $14.77 | $13.40 | $14.22 | +7.81% | 5,210,474 |
| Jul 13, 2020 | $13.00 | $13.82 | $12.65 | $13.19 | +2.85% | 3,475,175 |
| Jul 6, 2020 | $13.48 | $13.61 | $12.27 | $12.83 | -2.40% | 4,258,389 |
| Jun 29, 2020 | $13.09 | $13.92 | $13.05 | $13.14 | +2.18% | 3,022,357 |
| Jun 22, 2020 | $13.55 | $14.28 | $12.72 | $12.86 | -6.61% | 6,279,000 |
| Jun 15, 2020 | $13.33 | $14.48 | $13.15 | $13.77 | -0.51% | 7,254,758 |
| Jun 8, 2020 | $15.61 | $16.00 | $13.39 | $13.84 | -11.23% | 5,554,867 |
| Jun 1, 2020 | $13.68 | $15.98 | $13.48 | $15.59 | +14.72% | 4,882,856 |
| May 26, 2020 | $13.64 | $15.06 | $13.39 | $13.59 | +4.22% | 4,335,612 |
| May 18, 2020 | $12.55 | $13.31 | $12.19 | $13.04 | +8.76% | 3,531,662 |
| May 11, 2020 | $13.12 | $13.42 | $11.19 | $11.99 | -11.12% | 4,537,681 |
| May 4, 2020 | $13.37 | $13.75 | $12.54 | $13.49 | -0.11% | 3,592,710 |
| Apr 27, 2020 | $13.42 | $15.11 | $13.27 | $13.51 | +1.69% | 3,732,456 |
| Apr 20, 2020 | $12.85 | $13.89 | $12.79 | $13.28 | -0.90% | 3,608,070 |
| Apr 13, 2020 | $14.51 | $14.54 | $12.32 | $13.40 | -8.16% | 4,641,527 |
| Apr 6, 2020 | $12.93 | $14.77 | $12.63 | $14.59 | +17.76% | 4,412,462 |
| Mar 30, 2020 | $13.05 | $13.50 | $12.05 | $12.39 | -4.84% | 4,738,875 |
| Mar 23, 2020 | $13.43 | $13.51 | $11.92 | $13.02 | -1.74% | 6,223,734 |
| Mar 16, 2020 | $13.40 | $15.33 | $13.12 | $13.25 | -11.55% | 12,926,653 |
| Mar 9, 2020 | $14.60 | $15.57 | $12.76 | $14.98 | -4.77% | 10,588,217 |
| Mar 2, 2020 | $15.76 | $16.96 | $15.42 | $15.73 | -0.19% | 9,168,706 |
| Feb 24, 2020 | $17.75 | $17.83 | $15.49 | $15.76 | -12.93% | 8,635,354 |
| Feb 18, 2020 | $18.25 | $18.31 | $18.00 | $18.10 | -1.04% | 2,943,762 |
| Feb 10, 2020 | $18.11 | $18.45 | $18.07 | $18.29 | +0.66% | 3,154,594 |
| Feb 3, 2020 | $18.01 | $18.50 | $17.93 | $18.17 | +1.45% | 5,056,546 |
| Jan 27, 2020 | $17.89 | $18.25 | $17.72 | $17.91 | -1.43% | 5,052,172 |
| Jan 21, 2020 | $18.12 | $18.33 | $17.79 | $18.17 | -1.68% | 7,114,061 |
| Jan 13, 2020 | $18.11 | $18.57 | $18.04 | $18.48 | +1.93% | 5,417,211 |
| Jan 6, 2020 | $18.14 | $18.45 | $17.99 | $18.13 | -0.60% | 3,816,548 |
| Dec 30, 2019 | $18.30 | $18.42 | $18.02 | $18.24 | -0.08% | 3,246,549 |
| Dec 23, 2019 | $18.72 | $18.74 | $18.24 | $18.26 | -2.01% | 3,776,380 |
| Dec 16, 2019 | $18.40 | $18.71 | $18.31 | $18.63 | +2.08% | 10,431,628 |
| Dec 9, 2019 | $18.01 | $18.45 | $17.99 | $18.25 | +1.05% | 3,501,476 |
| Dec 2, 2019 | $18.13 | $18.24 | $17.55 | $18.06 | -0.11% | 3,884,927 |
| Nov 25, 2019 | $18.10 | $18.34 | $18.06 | $18.08 | -0.22% | 2,634,300 |
| Nov 18, 2019 | $18.24 | $18.44 | $18.09 | $18.12 | -0.66% | 3,630,893 |
| Nov 11, 2019 | $18.41 | $18.47 | $18.19 | $18.24 | -1.19% | 3,102,549 |
| Nov 4, 2019 | $18.42 | $18.65 | $18.29 | $18.46 | +0.98% | 3,861,047 |
| Oct 28, 2019 | $18.13 | $18.34 | $17.78 | $18.28 | +0.86% | 3,887,156 |
| Oct 21, 2019 | $17.73 | $18.24 | $17.63 | $18.13 | +5.38% | 6,274,821 |
| Oct 14, 2019 | $16.81 | $17.25 | $16.64 | $17.20 | +2.20% | 4,258,343 |
| Oct 7, 2019 | $17.04 | $17.18 | $16.27 | $16.83 | -1.58% | 4,076,482 |
| Sep 30, 2019 | $17.47 | $17.47 | $16.70 | $17.10 | -1.78% | 4,263,134 |
| Sep 23, 2019 | $17.57 | $17.78 | $17.15 | $17.41 | -1.19% | 3,976,213 |
| Sep 16, 2019 | $17.87 | $18.14 | $17.62 | $17.62 | -2.11% | 7,947,505 |
| Sep 9, 2019 | $16.85 | $18.11 | $16.72 | $18.00 | +7.33% | 8,377,929 |
| Sep 3, 2019 | $16.64 | $17.05 | $16.26 | $16.77 | -0.18% | 3,645,062 |
| Aug 26, 2019 | $16.53 | $17.07 | $16.34 | $16.80 | +2.31% | 2,915,787 |
| Aug 19, 2019 | $17.21 | $17.25 | $16.36 | $16.42 | -3.30% | 3,338,663 |
| Aug 12, 2019 | $16.72 | $17.14 | $16.48 | $16.98 | +0.47% | 3,737,381 |
| Aug 5, 2019 | $16.80 | $17.09 | $16.34 | $16.90 | -1.34% | 3,871,410 |
| Jul 29, 2019 | $17.69 | $17.84 | $16.92 | $17.13 | -3.17% | 5,049,076 |
| Jul 22, 2019 | $17.00 | $17.74 | $16.74 | $17.69 | +5.42% | 4,574,554 |
| Jul 15, 2019 | $16.92 | $16.92 | $16.37 | $16.78 | -0.89% | 2,737,824 |
| Jul 8, 2019 | $16.75 | $16.99 | $16.46 | $16.93 | +0.18% | 2,590,110 |
| Jul 1, 2019 | $16.75 | $17.01 | $16.41 | $16.90 | +1.87% | 2,408,233 |
| Jun 24, 2019 | $16.47 | $16.93 | $16.02 | $16.59 | +0.67% | 6,836,252 |
| Jun 17, 2019 | $16.54 | $16.92 | $16.28 | $16.48 | -0.18% | 3,499,367 |
| Jun 10, 2019 | $16.45 | $16.70 | $16.34 | $16.51 | +1.23% | 2,455,633 |
| Jun 3, 2019 | $15.88 | $16.59 | $15.77 | $16.31 | +2.32% | 3,280,964 |
| May 28, 2019 | $16.56 | $16.69 | $15.80 | $15.94 | -4.03% | 3,622,415 |
| May 20, 2019 | $16.75 | $16.98 | $16.13 | $16.61 | -0.84% | 2,768,948 |
| May 13, 2019 | $16.67 | $17.01 | $16.24 | $16.75 | -1.35% | 3,179,285 |
| May 6, 2019 | $17.04 | $17.37 | $16.58 | $16.98 | -1.91% | 2,619,078 |
| Apr 29, 2019 | $17.07 | $17.33 | $16.66 | $17.31 | +1.70% | 3,838,982 |
| Apr 22, 2019 | $17.02 | $17.09 | $16.41 | $17.02 | +0.89% | 3,417,836 |
| Apr 15, 2019 | $17.01 | $17.17 | $16.78 | $16.87 | -1.69% | 3,568,947 |
| Apr 8, 2019 | $16.96 | $17.29 | $16.61 | $17.16 | +1.06% | 3,319,550 |
| Apr 1, 2019 | $16.57 | $17.06 | $16.52 | $16.98 | +3.54% | 3,378,273 |
| Mar 25, 2019 | $15.75 | $16.71 | $15.68 | $16.40 | +4.19% | 4,287,184 |
| Mar 18, 2019 | $17.00 | $17.35 | $15.63 | $15.74 | -7.79% | 5,926,674 |
| Mar 11, 2019 | $16.99 | $17.24 | $16.91 | $17.07 | +0.89% | 5,000,215 |
| Mar 4, 2019 | $17.73 | $17.84 | $16.58 | $16.92 | -4.57% | 4,114,234 |
| Feb 25, 2019 | $18.00 | $18.00 | $17.58 | $17.73 | -0.89% | 3,778,725 |
| Feb 19, 2019 | $17.46 | $17.91 | $16.92 | $17.89 | +1.85% | 3,127,069 |
| Feb 11, 2019 | $16.68 | $17.60 | $16.65 | $17.57 | +5.37% | 4,256,162 |
| Feb 4, 2019 | $16.31 | $16.99 | $16.25 | $16.67 | +1.89% | 3,936,802 |
| Jan 28, 2019 | $16.51 | $16.65 | $15.79 | $16.36 | -1.51% | 3,266,128 |
| Jan 22, 2019 | $15.76 | $16.67 | $15.76 | $16.61 | -0.84% | 6,057,483 |
| Jan 14, 2019 | $15.88 | $16.81 | $15.81 | $16.75 | +4.69% | 5,653,828 |
| Jan 7, 2019 | $15.86 | $16.23 | $15.57 | $16.00 | +0.44% | 3,769,484 |
| Dec 31, 2018 | $15.24 | $16.11 | $15.04 | $15.93 | +4.73% | 3,383,722 |
| Dec 24, 2018 | $14.70 | $15.43 | $14.45 | $15.21 | +3.19% | 3,180,155 |
| Dec 17, 2018 | $16.25 | $16.69 | $14.63 | $14.74 | -9.52% | 9,848,021 |
| Dec 10, 2018 | $17.41 | $17.52 | $16.29 | $16.29 | -6.59% | 4,560,915 |
| Dec 3, 2018 | $18.94 | $19.02 | $17.02 | $17.44 | -6.89% | 3,090,342 |
| Nov 26, 2018 | $18.49 | $18.86 | $18.20 | $18.73 | +2.13% | 3,557,912 |
| Nov 19, 2018 | $18.43 | $18.67 | $18.02 | $18.34 | -0.43% | 1,444,579 |
| Nov 12, 2018 | $18.56 | $18.81 | $17.67 | $18.42 | -0.75% | 3,204,452 |
| Nov 5, 2018 | $18.30 | $18.91 | $18.17 | $18.56 | +1.48% | 3,002,623 |
| Oct 29, 2018 | $17.18 | $18.37 | $17.08 | $18.29 | +7.59% | 3,429,026 |
| Oct 22, 2018 | $18.01 | $18.77 | $16.61 | $17.00 | -9.33% | 5,552,488 |
| Oct 15, 2018 | $18.68 | $19.45 | $18.45 | $18.75 | +0.21% | 4,092,412 |
| Oct 8, 2018 | $19.93 | $20.47 | $18.24 | $18.71 | -5.93% | 4,713,756 |
| Oct 1, 2018 | $19.39 | $20.15 | $19.02 | $19.89 | +3.06% | 4,857,641 |
| Sep 24, 2018 | $20.20 | $20.20 | $19.20 | $19.30 | -4.46% | 3,383,384 |
| Sep 17, 2018 | $20.55 | $20.65 | $20.01 | $20.20 | -1.46% | 8,282,177 |
| Sep 10, 2018 | $20.60 | $20.95 | $20.10 | $20.50 | -0.24% | 4,079,119 |
| Sep 4, 2018 | $20.25 | $20.60 | $20.18 | $20.55 | +1.23% | 3,372,995 |
| Aug 27, 2018 | $20.20 | $20.30 | $19.68 | $20.30 | +1.00% | 3,067,432 |
| Aug 20, 2018 | $19.80 | $20.35 | $19.68 | $20.10 | +1.77% | 3,218,140 |
| Aug 13, 2018 | $19.30 | $19.83 | $19.30 | $19.75 | +2.07% | 3,505,920 |
| Aug 6, 2018 | $19.45 | $19.60 | $19.25 | $19.35 | -0.26% | 2,052,320 |
| Jul 30, 2018 | $19.55 | $19.80 | $19.20 | $19.40 | -0.39% | 3,188,953 |
| Jul 23, 2018 | $19.50 | $20.55 | $19.30 | $19.48 | +1.43% | 5,775,530 |
| Jul 16, 2018 | $18.60 | $19.35 | $18.55 | $19.20 | +3.78% | 4,346,219 |
| Jul 9, 2018 | $19.10 | $19.35 | $18.45 | $18.50 | -2.89% | 3,623,601 |
| Jul 2, 2018 | $18.55 | $19.10 | $18.45 | $19.05 | +2.42% | 3,253,379 |
| Jun 25, 2018 | $18.95 | $19.08 | $18.55 | $18.60 | -1.85% | 6,541,321 |
| Jun 18, 2018 | $18.60 | $19.10 | $18.45 | $18.95 | +1.34% | 7,203,277 |
| Jun 11, 2018 | $18.85 | $19.00 | $18.25 | $18.70 | -1.06% | 4,726,148 |
| Jun 4, 2018 | $18.25 | $18.95 | $18.15 | $18.90 | +3.99% | 3,731,447 |
| May 29, 2018 | $18.05 | $18.35 | $17.75 | $18.18 | +0.14% | 3,516,930 |
| May 21, 2018 | $17.90 | $18.25 | $17.73 | $18.15 | +1.68% | 3,888,366 |
| May 14, 2018 | $17.65 | $17.98 | $17.48 | $17.85 | +0.85% | 3,520,867 |
| May 7, 2018 | $17.40 | $17.93 | $17.20 | $17.70 | +2.31% | 2,711,936 |
| Apr 30, 2018 | $17.55 | $17.63 | $16.93 | $17.30 | -1.14% | 4,141,321 |
| Apr 23, 2018 | $17.35 | $18.25 | $17.10 | $17.50 | +4.17% | 6,249,392 |
| Apr 16, 2018 | $17.00 | $17.15 | $16.65 | $16.80 | -0.30% | 5,508,694 |
| Apr 9, 2018 | $16.70 | $17.20 | $16.55 | $16.85 | +1.51% | 2,858,789 |
| Apr 2, 2018 | $16.90 | $17.05 | $16.36 | $16.60 | -1.78% | 3,857,892 |
| Mar 26, 2018 | $16.90 | $17.30 | $16.60 | $16.90 | +1.20% | 3,435,185 |
| Mar 19, 2018 | $17.85 | $18.05 | $16.70 | $16.70 | -6.44% | 5,949,332 |
| Mar 12, 2018 | $18.30 | $18.30 | $17.73 | $17.85 | -1.92% | 6,030,548 |
| Mar 5, 2018 | $17.20 | $18.28 | $17.10 | $18.20 | +5.20% | 3,445,177 |
| Feb 26, 2018 | $17.55 | $17.78 | $16.85 | $17.30 | -1.42% | 3,168,508 |
| Feb 20, 2018 | $17.55 | $17.80 | $17.15 | $17.55 | -0.57% | 3,161,588 |
| Feb 12, 2018 | $17.20 | $17.80 | $17.00 | $17.65 | +2.92% | 3,818,052 |
| Feb 5, 2018 | $17.40 | $17.65 | $16.41 | $17.15 | -2.28% | 6,349,689 |
| Jan 29, 2018 | $17.35 | $17.80 | $17.05 | $17.55 | +0.86% | 3,789,817 |
| Jan 22, 2018 | $18.30 | $18.45 | $17.20 | $17.40 | -5.69% | 3,871,981 |
| Jan 16, 2018 | $18.50 | $18.60 | $18.05 | $18.45 | +0.27% | 2,260,804 |
| Jan 8, 2018 | $17.65 | $18.55 | $17.45 | $18.40 | +4.55% | 2,949,107 |
| Jan 2, 2018 | $17.65 | $17.80 | $17.30 | $17.60 | +0.86% | 1,994,238 |
| Dec 26, 2017 | $17.95 | $18.00 | $17.45 | $17.45 | -2.24% | 1,540,340 |
| Dec 18, 2017 | $17.90 | $18.20 | $17.65 | $17.85 | +0.56% | 3,360,042 |
| Dec 11, 2017 | $17.80 | $18.08 | $17.30 | $17.75 | -0.56% | 5,400,888 |
| Dec 4, 2017 | $18.55 | $18.85 | $17.56 | $17.85 | -2.19% | 3,810,984 |
| Nov 27, 2017 | $17.20 | $18.65 | $17.14 | $18.25 | +6.41% | 3,801,547 |
| Nov 20, 2017 | $17.30 | $17.75 | $17.15 | $17.15 | -0.87% | 2,610,967 |
| Nov 13, 2017 | $16.90 | $17.40 | $16.70 | $17.30 | +2.06% | 4,178,107 |
| Nov 6, 2017 | $18.25 | $18.25 | $16.90 | $16.95 | -6.87% | 2,983,896 |
| Oct 30, 2017 | $18.65 | $18.65 | $17.90 | $18.20 | -2.67% | 4,215,650 |
| Oct 23, 2017 | $18.70 | $18.80 | $18.40 | $18.70 | +0.54% | 4,216,902 |
| Oct 16, 2017 | $18.20 | $18.88 | $18.20 | $18.60 | +1.36% | 4,168,073 |
| Oct 9, 2017 | $18.50 | $18.65 | $18.15 | $18.35 | -0.27% | 3,751,470 |
| Oct 2, 2017 | $18.35 | $18.65 | $18.10 | $18.40 | +0.55% | 3,724,055 |
| Sep 25, 2017 | $17.45 | $18.46 | $17.30 | $18.30 | +4.87% | 4,486,016 |
| Sep 18, 2017 | $16.45 | $17.50 | $16.25 | $17.45 | +6.40% | 3,473,489 |
| Sep 11, 2017 | $15.85 | $16.60 | $15.80 | $16.40 | +4.46% | 3,857,471 |
| Sep 5, 2017 | $16.35 | $16.50 | $15.38 | $15.70 | -4.56% | 2,345,177 |
| Aug 28, 2017 | $16.60 | $16.65 | $16.20 | $16.45 | -0.60% | 2,416,113 |
| Aug 21, 2017 | $16.20 | $16.63 | $16.08 | $16.55 | +1.85% | 2,787,462 |
| Aug 14, 2017 | $16.45 | $17.05 | $16.05 | $16.25 | -0.31% | 3,209,151 |
| Aug 7, 2017 | $16.55 | $16.90 | $16.10 | $16.30 | -1.51% | 4,845,718 |
| Jul 31, 2017 | $16.25 | $16.60 | $16.15 | $16.55 | +2.16% | 3,204,456 |
| Jul 24, 2017 | $16.60 | $17.25 | $16.00 | $16.20 | -2.41% | 3,965,064 |
| Jul 17, 2017 | $17.10 | $17.10 | $16.50 | $16.60 | -2.92% | 4,820,180 |
| Jul 10, 2017 | $17.40 | $17.45 | $16.89 | $17.10 | -2.29% | 3,626,989 |
| Jul 3, 2017 | $17.35 | $17.78 | $17.18 | $17.50 | +1.45% | 2,568,822 |
| Jun 26, 2017 | $16.45 | $17.60 | $16.35 | $17.25 | +5.18% | 4,044,758 |
| Jun 19, 2017 | $17.45 | $17.60 | $16.33 | $16.40 | -5.20% | 3,907,642 |
| Jun 12, 2017 | $17.50 | $17.93 | $17.10 | $17.30 | -1.14% | 6,807,043 |
| Jun 5, 2017 | $16.00 | $17.78 | $15.75 | $17.50 | +9.38% | 5,142,639 |
| May 30, 2017 | $15.95 | $16.20 | $15.50 | $16.00 | -0.62% | 4,606,508 |
| May 22, 2017 | $16.20 | $16.45 | $15.98 | $16.10 | -0.31% | 3,091,157 |
| May 15, 2017 | $16.55 | $16.83 | $15.88 | $16.15 | -2.12% | 4,554,116 |
| May 8, 2017 | $17.10 | $17.35 | $16.25 | $16.50 | -3.51% | 3,551,569 |
| May 1, 2017 | $16.95 | $17.40 | $16.65 | $17.10 | +1.79% | 3,997,605 |
| Apr 24, 2017 | $17.20 | $17.70 | $16.75 | $16.80 | -0.30% | 4,886,039 |
| Apr 17, 2017 | $16.35 | $16.95 | $16.05 | $16.85 | +3.37% | 7,863,915 |
| Apr 10, 2017 | $16.95 | $17.05 | $16.25 | $16.30 | -3.26% | 3,018,779 |
| Apr 3, 2017 | $17.30 | $17.40 | $16.50 | $16.85 | -2.88% | 4,075,975 |
| Mar 27, 2017 | $16.30 | $17.75 | $16.08 | $17.35 | +3.89% | 4,052,474 |
| Mar 20, 2017 | $18.10 | $18.10 | $16.35 | $16.70 | -7.99% | 4,983,578 |
| Mar 13, 2017 | $17.85 | $18.25 | $17.75 | $18.15 | +1.40% | 4,305,687 |
| Mar 6, 2017 | $18.35 | $18.50 | $17.78 | $17.90 | -2.85% | 2,973,194 |
| Feb 27, 2017 | $18.55 | $18.95 | $18.23 | $18.43 | -1.47% | 3,701,480 |
| Feb 21, 2017 | $18.75 | $18.95 | $18.50 | $18.70 | 0.00% | 2,577,200 |
| Feb 13, 2017 | $18.20 | $18.80 | $18.10 | $18.70 | +3.03% | 4,536,122 |
| Feb 6, 2017 | $17.85 | $18.15 | $17.25 | $18.15 | +1.11% | 3,122,438 |
| Jan 30, 2017 | $17.70 | $18.05 | $17.30 | $17.95 | +0.56% | 3,473,892 |
| Jan 23, 2017 | $17.15 | $18.15 | $16.95 | $17.85 | +3.18% | 3,494,796 |
| Jan 17, 2017 | $17.60 | $17.65 | $16.95 | $17.30 | -2.81% | 2,269,345 |
| Jan 9, 2017 | $17.80 | $18.10 | $17.43 | $17.80 | -0.84% | 2,892,435 |
| Jan 3, 2017 | $18.45 | $18.55 | $17.70 | $17.95 | -1.10% | 2,448,919 |
| Dec 27, 2016 | $18.10 | $18.45 | $17.90 | $18.15 | 0.00% | 1,704,390 |
| Dec 19, 2016 | $17.90 | $18.30 | $17.60 | $18.15 | +1.97% | 2,427,991 |
| Dec 12, 2016 | $18.25 | $18.40 | $17.55 | $17.80 | -2.20% | 7,827,856 |
| Dec 5, 2016 | $17.05 | $18.20 | $17.00 | $18.20 | +7.69% | 5,492,276 |
| Nov 28, 2016 | $17.30 | $17.45 | $16.85 | $16.90 | -3.15% | 3,888,251 |
| Nov 21, 2016 | $17.30 | $17.60 | $17.00 | $17.45 | +0.87% | 2,497,660 |
| Nov 14, 2016 | $16.75 | $17.35 | $16.40 | $17.30 | – | 4,845,026 |
Seasonality
ONB 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 | 1.6% | 0.7% | -5.9% | -0.6% | -0.3% | 2.9% | 5.6% | -0.2% | -1.7% | 2.0% | 6.7% | -0.9% |
| Months up | 5 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 9.5% | -5.4% | -3.7% | 8.5% | 0.2% | 8.5% | 2.9% | -4.0% | -3.1% | 1.8% | ||
| 2025 | 9.9% | -0.4% | -10.2% | -2.8% | 1.3% | 3.0% | -1.1% | 8.4% | -3.5% | -6.9% | 6.4% | 3.3% |
| 2024 | -2.5% | -0.2% | 6.9% | -5.0% | 3.3% | 1.4% | 16.5% | -0.8% | -5.3% | 3.2% | 20.2% | -5.7% |
| 2023 | -2.7% | 1.8% | -18.4% | -7.0% | -6.4% | 12.2% | 22.2% | -9.6% | -4.7% | -5.8% | 9.7% | 13.4% |
| 2022 | 1.2% | -0.3% | -9.7% | -7.4% | 5.8% | -7.0% | 17.7% | -3.3% | -1.3% | 18.8% | -1.6% | -5.9% |
| 2021 | 1.4% | 8.8% | 6.7% | -2.3% | 1.5% | -7.6% | -8.6% | 4.4% | 1.7% | 0.8% | 3.4% | 3.4% |
| 2020 | -2.1% | -11.3% | -16.3% | 7.4% | -3.1% | 1.3% | 1.7% | 0.9% | -10.2% | 11.3% | 14.2% | 4.6% |
| 2019 | 4.8% | 11.0% | -7.8% | 4.1% | -5.9% | 4.1% | 6.1% | -3.9% | 2.4% | 4.6% | 1.2% | 1.2% |
| 2018 | -0.9% | -1.0% | -0.6% | 1.8% | 5.1% | 3.6% | 4.6% | 5.0% | -4.9% | -7.5% | 5.7% | -17.8% |
| 2017 | -2.2% | 4.1% | -5.4% | -3.2% | -5.2% | 9.2% | -5.5% | 1.1% | 11.9% | -0.5% | 1.0% | -4.4% |