Oppenheimer Holdings Inc (OPY) stock
OPYNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 14/3024% below fair value
$86.20−21.74 (-20.14%)
Close on Oct 30, 2026Market cap $923.03MP/E 11.6Yield 0.84%
Price history
Oppenheimer share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$86.20
-20.14% on the day
52-week range
$63.81 – $125.88
-31.5% from the high
Change over 52 weeks
+24.5%
From $69.25 on Oct 30, 2025
Average volume
121,154
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $100.60 | $110.05 | $83.12 | $86.20 | -14.72% | 587,167 |
| Oct 19, 2026 | $101.45 | $102.68 | $98.81 | $101.08 | +0.55% | 451,464 |
| Oct 12, 2026 | $114.29 | $114.95 | $98.50 | $100.53 | -11.77% | 569,802 |
| Oct 5, 2026 | $121.47 | $125.48 | $113.94 | $113.94 | -5.15% | 538,047 |
| Sep 28, 2026 | $119.60 | $125.25 | $116.49 | $120.13 | +0.29% | 573,096 |
| Sep 21, 2026 | $117.44 | $122.93 | $111.05 | $119.78 | +4.00% | 739,777 |
| Sep 14, 2026 | $121.93 | $124.01 | $110.35 | $115.17 | -6.59% | 667,989 |
| Sep 8, 2026 | $122.25 | $125.88 | $121.23 | $123.29 | +0.33% | 373,392 |
| Aug 31, 2026 | $118.53 | $125.55 | $116.92 | $122.89 | +3.26% | 574,591 |
| Aug 24, 2026 | $115.71 | $123.73 | $113.53 | $119.01 | +2.60% | 525,591 |
| Aug 17, 2026 | $116.00 | $119.36 | $111.00 | $115.99 | -0.30% | 673,617 |
| Aug 10, 2026 | $113.04 | $117.38 | $110.16 | $116.34 | +4.21% | 607,387 |
| Aug 3, 2026 | $107.14 | $120.70 | $106.00 | $111.64 | +4.69% | 641,946 |
| Jul 27, 2026 | $110.68 | $113.27 | $102.71 | $106.64 | -2.78% | 822,053 |
| Jul 20, 2026 | $110.10 | $111.81 | $104.68 | $109.69 | +0.51% | 509,939 |
| Jul 13, 2026 | $115.38 | $123.24 | $107.34 | $109.13 | -5.20% | 509,608 |
| Jul 6, 2026 | $110.29 | $118.60 | $109.46 | $115.12 | +5.17% | 707,013 |
| Jun 29, 2026 | $105.45 | $116.64 | $102.12 | $109.46 | +4.13% | 587,331 |
| Jun 22, 2026 | $107.93 | $113.02 | $101.63 | $105.12 | -1.95% | 585,967 |
| Jun 15, 2026 | $104.33 | $113.88 | $104.33 | $107.21 | +3.67% | 645,050 |
| Jun 8, 2026 | $97.33 | $104.97 | $97.33 | $103.41 | +6.25% | 550,529 |
| Jun 1, 2026 | $91.54 | $101.00 | $90.00 | $97.33 | +6.17% | 531,508 |
| May 26, 2026 | $94.50 | $95.60 | $90.13 | $91.67 | -2.33% | 289,985 |
| May 18, 2026 | $93.42 | $96.71 | $91.60 | $93.86 | -0.53% | 366,513 |
| May 11, 2026 | $95.03 | $96.25 | $92.79 | $94.36 | -1.30% | 241,418 |
| May 4, 2026 | $105.39 | $105.39 | $93.70 | $95.60 | -10.50% | 369,977 |
| Apr 27, 2026 | $104.55 | $115.60 | $104.55 | $106.81 | +3.19% | 496,585 |
| Apr 20, 2026 | $113.46 | $118.77 | $103.10 | $103.51 | -9.20% | 389,975 |
| Apr 13, 2026 | $103.81 | $117.19 | $102.75 | $114.00 | +8.46% | 353,596 |
| Apr 6, 2026 | $91.09 | $106.11 | $88.74 | $105.11 | +15.57% | 462,399 |
| Mar 30, 2026 | $87.78 | $91.28 | $83.60 | $90.95 | +3.99% | 301,984 |
| Mar 23, 2026 | $85.16 | $89.96 | $83.87 | $87.46 | +4.74% | 203,731 |
| Mar 16, 2026 | $83.76 | $85.40 | $81.88 | $83.50 | +1.19% | 216,069 |
| Mar 9, 2026 | $84.14 | $86.49 | $81.63 | $82.52 | -3.56% | 280,987 |
| Mar 2, 2026 | $86.81 | $91.45 | $84.48 | $85.57 | -0.83% | 220,830 |
| Feb 23, 2026 | $88.16 | $91.40 | $85.51 | $86.29 | -2.35% | 288,520 |
| Feb 17, 2026 | $85.84 | $90.40 | $85.15 | $88.37 | +2.94% | 193,075 |
| Feb 9, 2026 | $92.48 | $94.10 | $84.00 | $85.85 | -7.17% | 203,060 |
| Feb 2, 2026 | $84.54 | $93.17 | $83.04 | $92.48 | +10.06% | 508,693 |
| Jan 26, 2026 | $77.41 | $86.69 | $74.72 | $84.03 | +8.90% | 221,910 |
| Jan 20, 2026 | $80.59 | $82.29 | $76.00 | $77.16 | -5.98% | 175,880 |
| Jan 12, 2026 | $73.26 | $82.39 | $72.76 | $82.07 | +10.95% | 185,054 |
| Jan 5, 2026 | $72.72 | $75.32 | $71.21 | $73.97 | +1.83% | 156,008 |
| Dec 29, 2025 | $73.71 | $75.66 | $71.26 | $72.64 | -2.05% | 162,710 |
| Dec 22, 2025 | $74.65 | $76.90 | $73.13 | $74.16 | -0.44% | 139,774 |
| Dec 15, 2025 | $73.17 | $75.47 | $70.96 | $74.49 | +1.93% | 353,332 |
| Dec 8, 2025 | $68.02 | $77.10 | $67.84 | $73.08 | +7.68% | 224,748 |
| Dec 1, 2025 | $66.87 | $69.58 | $65.99 | $67.87 | -0.24% | 181,739 |
| Nov 24, 2025 | $66.32 | $68.38 | $65.66 | $68.03 | +2.95% | 114,422 |
| Nov 17, 2025 | $66.60 | $67.70 | $63.81 | $66.08 | -1.61% | 217,222 |
| Nov 10, 2025 | $67.79 | $70.21 | $67.01 | $67.16 | -1.13% | 185,071 |
| Nov 3, 2025 | $70.05 | $70.39 | $66.03 | $67.93 | -2.62% | 217,735 |
| Oct 27, 2025 | $69.95 | $75.12 | $67.73 | $69.76 | +0.14% | 225,713 |
| Oct 20, 2025 | $67.62 | $69.85 | $67.62 | $69.66 | +3.72% | 152,702 |
| Oct 13, 2025 | $67.32 | $72.16 | $66.05 | $67.16 | +0.75% | 209,392 |
| Oct 6, 2025 | $72.39 | $72.70 | $66.29 | $66.66 | -7.02% | 168,056 |
| Sep 29, 2025 | $76.41 | $77.04 | $69.91 | $71.69 | -6.39% | 250,979 |
| Sep 22, 2025 | $77.57 | $79.77 | $75.75 | $76.58 | -2.03% | 196,500 |
| Sep 15, 2025 | $76.87 | $79.99 | $76.64 | $78.17 | +1.98% | 336,909 |
| Sep 8, 2025 | $72.76 | $77.50 | $70.50 | $76.65 | +5.38% | 490,201 |
| Sep 2, 2025 | $72.01 | $75.00 | $69.59 | $72.74 | +0.23% | 191,256 |
| Aug 25, 2025 | $71.83 | $72.77 | $70.79 | $72.57 | +0.67% | 142,658 |
| Aug 18, 2025 | $70.68 | $72.72 | $69.18 | $72.09 | +2.23% | 146,632 |
| Aug 11, 2025 | $72.42 | $74.23 | $70.34 | $70.52 | -1.92% | 182,741 |
| Aug 4, 2025 | $74.42 | $76.13 | $71.24 | $71.90 | -1.88% | 270,571 |
| Jul 28, 2025 | $73.53 | $77.83 | $72.42 | $73.28 | +0.60% | 377,093 |
| Jul 21, 2025 | $71.92 | $74.20 | $71.16 | $72.84 | +1.46% | 243,306 |
| Jul 14, 2025 | $65.51 | $72.35 | $65.50 | $71.79 | +8.62% | 302,097 |
| Jul 7, 2025 | $67.56 | $68.40 | $65.76 | $66.09 | -2.48% | 186,809 |
| Jun 30, 2025 | $66.82 | $67.99 | $64.66 | $67.77 | +2.39% | 198,749 |
| Jun 23, 2025 | $63.19 | $66.81 | $61.94 | $66.19 | +5.20% | 671,512 |
| Jun 16, 2025 | $62.38 | $64.15 | $61.37 | $62.92 | +0.77% | 354,033 |
| Jun 9, 2025 | $63.63 | $65.07 | $61.37 | $62.44 | -1.37% | 279,409 |
| Jun 2, 2025 | $65.05 | $65.36 | $61.26 | $63.31 | -3.03% | 151,246 |
| May 26, 2025 | $63.65 | $66.75 | $62.50 | $65.29 | +2.06% | 293,412 |
| May 19, 2025 | $63.35 | $66.50 | $62.50 | $63.97 | -0.14% | 359,093 |
| May 12, 2025 | $62.76 | $64.95 | $62.32 | $64.06 | +4.74% | 198,772 |
| May 5, 2025 | $60.89 | $62.00 | $59.69 | $61.16 | 0.00% | 135,019 |
| Apr 28, 2025 | $58.67 | $61.36 | $57.04 | $61.16 | +4.19% | 386,126 |
| Apr 21, 2025 | $56.71 | $60.25 | $54.98 | $58.70 | +3.16% | 244,124 |
| Apr 14, 2025 | $54.54 | $57.87 | $53.99 | $56.90 | +6.79% | 174,135 |
| Apr 7, 2025 | $51.25 | $55.95 | $49.26 | $53.28 | +0.38% | 235,836 |
| Mar 31, 2025 | $58.75 | $60.46 | $51.11 | $53.08 | -10.31% | 157,595 |
| Mar 24, 2025 | $61.34 | $63.56 | $58.94 | $59.18 | -2.86% | 95,491 |
| Mar 17, 2025 | $59.46 | $62.09 | $59.28 | $60.92 | +1.62% | 130,421 |
| Mar 10, 2025 | $62.30 | $62.32 | $57.68 | $59.95 | -4.32% | 120,827 |
| Mar 3, 2025 | $65.82 | $66.53 | $62.36 | $62.66 | -5.06% | 140,557 |
| Feb 24, 2025 | $62.72 | $67.22 | $62.30 | $66.00 | +4.71% | 147,895 |
| Feb 18, 2025 | $65.40 | $66.38 | $62.61 | $63.03 | -3.79% | 74,329 |
| Feb 10, 2025 | $67.39 | $67.39 | $62.35 | $65.51 | -2.33% | 110,588 |
| Feb 3, 2025 | $67.33 | $68.76 | $65.95 | $67.07 | -2.54% | 91,130 |
| Jan 27, 2025 | $70.68 | $73.12 | $68.31 | $68.82 | -5.42% | 111,954 |
| Jan 21, 2025 | $69.61 | $72.88 | $69.61 | $72.76 | +5.56% | 94,233 |
| Jan 13, 2025 | $62.30 | $69.19 | $62.30 | $68.93 | +10.43% | 128,611 |
| Jan 6, 2025 | $65.52 | $65.70 | $61.76 | $62.42 | -3.98% | 87,189 |
| Dec 30, 2024 | $63.84 | $65.90 | $63.15 | $65.01 | +0.74% | 82,930 |
| Dec 23, 2024 | $62.64 | $65.57 | $61.62 | $64.53 | +3.33% | 77,084 |
| Dec 16, 2024 | $62.30 | $63.70 | $61.10 | $62.45 | -0.46% | 151,981 |
| Dec 9, 2024 | $63.89 | $64.40 | $62.50 | $62.74 | -1.07% | 146,069 |
| Dec 2, 2024 | $62.00 | $70.25 | $61.97 | $63.42 | +2.77% | 309,311 |
| Nov 25, 2024 | $61.36 | $62.81 | $59.15 | $61.71 | +1.23% | 104,196 |
| Nov 18, 2024 | $59.70 | $62.09 | $59.03 | $60.96 | +1.72% | 98,188 |
| Nov 11, 2024 | $62.07 | $62.27 | $58.89 | $59.93 | -2.82% | 163,142 |
| Nov 4, 2024 | $58.15 | $63.27 | $57.25 | $61.67 | +6.55% | 194,474 |
| Oct 28, 2024 | $54.55 | $59.06 | $54.44 | $57.88 | +7.09% | 210,912 |
| Oct 21, 2024 | $50.89 | $54.42 | $47.96 | $54.05 | +7.14% | 151,296 |
| Oct 14, 2024 | $48.60 | $50.68 | $47.89 | $50.45 | +4.56% | 116,523 |
| Oct 7, 2024 | $49.05 | $49.07 | $47.39 | $48.25 | -2.07% | 82,810 |
| Sep 30, 2024 | $50.33 | $51.20 | $48.89 | $49.27 | -2.38% | 126,437 |
| Sep 23, 2024 | $50.58 | $51.08 | $49.61 | $50.47 | -0.22% | 97,304 |
| Sep 16, 2024 | $49.83 | $51.49 | $49.16 | $50.58 | +2.06% | 287,887 |
| Sep 9, 2024 | $50.84 | $51.25 | $48.77 | $49.56 | -2.15% | 154,388 |
| Sep 3, 2024 | $52.56 | $52.56 | $50.54 | $50.65 | -3.89% | 85,420 |
| Aug 26, 2024 | $53.11 | $53.43 | $51.17 | $52.70 | +0.25% | 121,402 |
| Aug 19, 2024 | $51.05 | $53.37 | $50.05 | $52.57 | +2.84% | 173,088 |
| Aug 12, 2024 | $48.96 | $51.55 | $48.31 | $51.12 | +4.41% | 255,131 |
| Aug 5, 2024 | $48.00 | $50.13 | $47.70 | $48.96 | -1.07% | 208,924 |
| Jul 29, 2024 | $53.51 | $53.53 | $48.50 | $49.49 | -6.52% | 277,684 |
| Jul 22, 2024 | $53.50 | $58.35 | $52.10 | $52.94 | -0.77% | 430,312 |
| Jul 15, 2024 | $51.99 | $53.95 | $51.99 | $53.35 | +3.57% | 172,000 |
| Jul 8, 2024 | $49.40 | $52.10 | $48.98 | $51.51 | +4.29% | 161,494 |
| Jul 1, 2024 | $48.26 | $50.01 | $47.47 | $49.39 | +3.09% | 237,982 |
| Jun 24, 2024 | $46.02 | $47.93 | $45.60 | $47.91 | +4.24% | 443,454 |
| Jun 17, 2024 | $45.49 | $46.90 | $44.59 | $45.96 | +0.86% | 229,266 |
| Jun 10, 2024 | $46.34 | $47.30 | $45.00 | $45.57 | -2.00% | 228,196 |
| Jun 3, 2024 | $45.57 | $47.16 | $44.92 | $46.50 | +1.80% | 185,171 |
| May 28, 2024 | $45.16 | $46.10 | $44.55 | $45.68 | +0.68% | 170,559 |
| May 20, 2024 | $44.52 | $45.53 | $43.55 | $45.37 | +1.23% | 140,998 |
| May 13, 2024 | $43.81 | $46.75 | $43.38 | $44.82 | +2.31% | 177,081 |
| May 6, 2024 | $40.83 | $44.01 | $40.83 | $43.81 | +7.30% | 171,591 |
| Apr 29, 2024 | $41.18 | $41.71 | $39.75 | $40.83 | +0.07% | 138,516 |
| Apr 22, 2024 | $37.78 | $41.25 | $37.55 | $40.80 | +8.34% | 105,434 |
| Apr 15, 2024 | $37.95 | $38.10 | $36.93 | $37.66 | +0.11% | 100,458 |
| Apr 8, 2024 | $38.72 | $38.78 | $37.43 | $37.62 | -2.13% | 107,216 |
| Apr 1, 2024 | $39.75 | $40.00 | $37.92 | $38.44 | -3.71% | 108,703 |
| Mar 25, 2024 | $39.57 | $40.20 | $39.13 | $39.92 | +0.68% | 105,103 |
| Mar 18, 2024 | $38.43 | $39.75 | $37.14 | $39.65 | +2.80% | 201,300 |
| Mar 11, 2024 | $39.26 | $39.42 | $37.59 | $38.57 | -1.28% | 188,490 |
| Mar 4, 2024 | $39.68 | $40.63 | $38.17 | $39.07 | +1.24% | 234,765 |
| Feb 26, 2024 | $39.42 | $39.67 | $37.83 | $38.59 | -2.65% | 126,813 |
| Feb 20, 2024 | $38.80 | $40.32 | $38.80 | $39.64 | +1.41% | 114,620 |
| Feb 12, 2024 | $38.78 | $39.39 | $37.52 | $39.09 | +0.03% | 161,836 |
| Feb 5, 2024 | $38.35 | $39.27 | $37.93 | $39.08 | +0.75% | 157,440 |
| Jan 29, 2024 | $37.89 | $39.33 | $37.23 | $38.79 | -0.15% | 247,999 |
| Jan 22, 2024 | $39.17 | $39.98 | $38.36 | $38.85 | -0.23% | 189,218 |
| Jan 16, 2024 | $39.07 | $39.22 | $37.91 | $38.94 | -0.84% | 137,139 |
| Jan 8, 2024 | $40.63 | $40.64 | $38.57 | $39.27 | -3.70% | 184,310 |
| Jan 2, 2024 | $40.95 | $41.48 | $40.51 | $40.78 | -1.31% | 174,814 |
| Dec 26, 2023 | $40.80 | $41.91 | $40.55 | $41.32 | +0.61% | 146,673 |
| Dec 18, 2023 | $40.22 | $41.68 | $39.50 | $41.07 | +1.99% | 317,373 |
| Dec 11, 2023 | $40.81 | $41.35 | $39.92 | $40.27 | -1.90% | 185,524 |
| Dec 4, 2023 | $40.46 | $41.31 | $39.19 | $41.05 | +1.51% | 204,954 |
| Nov 27, 2023 | $40.68 | $41.19 | $39.64 | $40.44 | -0.91% | 320,554 |
| Nov 20, 2023 | $39.01 | $41.27 | $38.40 | $40.81 | +4.72% | 295,639 |
| Nov 13, 2023 | $37.82 | $39.92 | $37.81 | $38.97 | +2.15% | 473,330 |
| Nov 6, 2023 | $36.64 | $38.45 | $36.28 | $38.15 | +4.29% | 203,474 |
| Oct 30, 2023 | $33.75 | $37.48 | $33.17 | $36.58 | +8.51% | 354,458 |
| Oct 23, 2023 | $35.00 | $35.00 | $32.82 | $33.71 | -4.04% | 157,388 |
| Oct 16, 2023 | $36.32 | $37.11 | $35.10 | $35.13 | -2.85% | 182,323 |
| Oct 9, 2023 | $36.25 | $37.55 | $35.52 | $36.16 | -1.23% | 366,133 |
| Oct 2, 2023 | $38.33 | $38.33 | $36.10 | $36.61 | -4.44% | 307,163 |
| Sep 25, 2023 | $37.33 | $38.79 | $37.16 | $38.31 | +2.27% | 322,275 |
| Sep 18, 2023 | $38.32 | $39.04 | $37.29 | $37.46 | -1.91% | 139,024 |
| Sep 11, 2023 | $38.11 | $38.90 | $36.76 | $38.19 | +0.90% | 273,435 |
| Sep 5, 2023 | $38.23 | $38.31 | $36.47 | $37.85 | -1.41% | 121,965 |
| Aug 28, 2023 | $38.41 | $39.13 | $37.60 | $38.39 | 0.00% | 105,710 |
| Aug 21, 2023 | $38.67 | $38.67 | $37.34 | $38.39 | -0.60% | 114,646 |
| Aug 14, 2023 | $38.22 | $39.27 | $37.86 | $38.62 | +0.29% | 131,706 |
| Aug 7, 2023 | $38.22 | $39.00 | $37.71 | $38.51 | +0.97% | 147,639 |
| Jul 31, 2023 | $40.34 | $40.34 | $37.80 | $38.14 | -5.73% | 166,885 |
| Jul 24, 2023 | $41.84 | $42.41 | $39.56 | $40.46 | -3.62% | 173,113 |
| Jul 17, 2023 | $40.50 | $42.41 | $40.49 | $41.98 | +3.20% | 163,214 |
| Jul 10, 2023 | $38.97 | $41.51 | $38.78 | $40.68 | +4.01% | 170,024 |
| Jul 3, 2023 | $40.40 | $40.48 | $38.35 | $39.11 | -2.66% | 204,978 |
| Jun 26, 2023 | $39.59 | $41.59 | $38.53 | $40.18 | +1.82% | 509,221 |
| Jun 20, 2023 | $39.80 | $40.47 | $38.81 | $39.46 | -1.47% | 1,443,894 |
| Jun 12, 2023 | $39.42 | $40.41 | $38.90 | $40.05 | +1.62% | 376,567 |
| Jun 5, 2023 | $38.82 | $40.97 | $38.45 | $39.41 | +0.66% | 325,728 |
| May 30, 2023 | $36.96 | $39.70 | $35.96 | $39.15 | +5.53% | 310,939 |
| May 22, 2023 | $37.84 | $38.19 | $36.87 | $37.10 | -1.49% | 169,710 |
| May 15, 2023 | $36.96 | $37.79 | $36.43 | $37.66 | +1.95% | 185,524 |
| May 8, 2023 | $37.15 | $38.55 | $36.28 | $36.94 | +0.03% | 229,677 |
| May 1, 2023 | $37.22 | $38.44 | $35.75 | $36.93 | -1.23% | 297,694 |
| Apr 24, 2023 | $39.11 | $39.37 | $37.33 | $37.39 | -4.10% | 217,082 |
| Apr 17, 2023 | $36.70 | $39.94 | $36.53 | $38.99 | +6.24% | 207,017 |
| Apr 10, 2023 | $36.79 | $37.83 | $36.59 | $36.70 | -0.19% | 195,433 |
| Apr 3, 2023 | $39.15 | $39.15 | $36.49 | $36.77 | -6.08% | 211,267 |
| Mar 27, 2023 | $38.86 | $39.27 | $38.05 | $39.15 | +2.19% | 241,912 |
| Mar 20, 2023 | $39.56 | $40.55 | $37.41 | $38.31 | -2.22% | 308,776 |
| Mar 13, 2023 | $38.55 | $41.28 | $38.12 | $39.18 | -0.76% | 403,471 |
| Mar 6, 2023 | $44.66 | $44.79 | $39.33 | $39.48 | -11.36% | 493,063 |
| Feb 27, 2023 | $44.74 | $45.18 | $42.91 | $44.54 | -0.13% | 416,513 |
| Feb 21, 2023 | $47.68 | $47.92 | $43.19 | $44.60 | -6.89% | 493,797 |
| Feb 13, 2023 | $45.82 | $47.94 | $45.82 | $47.90 | +4.59% | 591,072 |
| Feb 6, 2023 | $46.97 | $47.07 | $45.23 | $45.80 | -2.74% | 421,769 |
| Jan 30, 2023 | $47.30 | $47.93 | $45.90 | $47.09 | -0.30% | 530,609 |
| Jan 23, 2023 | $47.23 | $49.32 | $46.85 | $47.23 | +0.25% | 470,163 |
| Jan 17, 2023 | $45.48 | $47.90 | $45.42 | $47.11 | +3.58% | 621,299 |
| Jan 9, 2023 | $45.50 | $45.91 | $44.28 | $45.48 | +0.33% | 253,967 |
| Jan 3, 2023 | $42.52 | $46.15 | $42.34 | $45.33 | +7.09% | 370,544 |
| Dec 27, 2022 | $43.07 | $43.61 | $42.25 | $42.33 | -1.01% | 296,567 |
| Dec 19, 2022 | $42.06 | $43.49 | $40.43 | $42.76 | +2.00% | 377,974 |
| Dec 12, 2022 | $40.43 | $45.84 | $39.61 | $41.92 | +3.99% | 455,393 |
| Dec 5, 2022 | $42.21 | $42.45 | $39.50 | $40.31 | -5.09% | 236,424 |
| Nov 28, 2022 | $41.12 | $43.27 | $40.30 | $42.47 | +3.51% | 209,267 |
| Nov 21, 2022 | $39.11 | $41.45 | $39.11 | $41.03 | +5.31% | 122,351 |
| Nov 14, 2022 | $38.10 | $39.16 | $36.94 | $38.96 | +1.83% | 152,554 |
| Nov 7, 2022 | $37.19 | $39.03 | $35.52 | $38.26 | +3.21% | 187,238 |
| Oct 31, 2022 | $32.96 | $37.44 | $32.96 | $37.07 | +13.02% | 260,269 |
| Oct 24, 2022 | $29.86 | $33.28 | $29.34 | $32.80 | +10.10% | 226,654 |
| Oct 17, 2022 | $29.93 | $30.60 | $28.89 | $29.79 | +1.46% | 190,228 |
| Oct 10, 2022 | $29.07 | $30.38 | $28.41 | $29.36 | +1.03% | 195,565 |
| Oct 3, 2022 | $31.36 | $31.81 | $28.94 | $29.06 | -6.20% | 281,460 |
| Sep 26, 2022 | $31.62 | $32.47 | $30.64 | $30.98 | -1.99% | 367,793 |
| Sep 19, 2022 | $32.38 | $33.58 | $31.36 | $31.61 | -2.92% | 484,603 |
| Sep 12, 2022 | $32.02 | $32.86 | $29.51 | $32.56 | -0.21% | 840,030 |
| Sep 6, 2022 | $35.76 | $36.38 | $28.88 | $32.63 | -8.65% | 1,076,982 |
| Aug 29, 2022 | $36.33 | $36.78 | $35.38 | $35.72 | -2.48% | 248,273 |
| Aug 22, 2022 | $37.13 | $37.41 | $36.20 | $36.63 | -3.04% | 277,953 |
| Aug 15, 2022 | $38.43 | $38.93 | $37.37 | $37.78 | -2.18% | 247,670 |
| Aug 8, 2022 | $37.40 | $38.68 | $36.70 | $38.62 | +4.04% | 445,429 |
| Aug 1, 2022 | $35.02 | $37.87 | $34.30 | $37.12 | +10.51% | 1,168,944 |
| Jul 25, 2022 | $36.18 | $37.91 | $32.27 | $33.59 | -6.54% | 600,168 |
| Jul 18, 2022 | $35.61 | $36.33 | $34.95 | $35.94 | +1.33% | 371,928 |
| Jul 11, 2022 | $34.46 | $36.47 | $33.93 | $35.47 | +2.93% | 427,573 |
| Jul 5, 2022 | $33.35 | $35.30 | $32.75 | $34.46 | +1.98% | 266,685 |
| Jun 27, 2022 | $35.74 | $36.49 | $32.58 | $33.79 | -4.79% | 462,843 |
| Jun 21, 2022 | $31.83 | $36.07 | $31.35 | $35.49 | +13.21% | 537,735 |
| Jun 13, 2022 | $33.76 | $35.68 | $31.35 | $31.35 | -9.52% | 1,047,916 |
| Jun 6, 2022 | $35.64 | $36.33 | $34.05 | $34.65 | -1.65% | 537,139 |
| May 31, 2022 | $35.00 | $36.13 | $34.39 | $35.23 | +0.23% | 324,163 |
| May 23, 2022 | $33.77 | $36.07 | $31.29 | $35.15 | +5.15% | 522,295 |
| May 16, 2022 | $32.41 | $33.94 | $31.66 | $33.43 | +3.37% | 595,745 |
| May 9, 2022 | $32.48 | $33.11 | $30.86 | $32.34 | +0.06% | 569,676 |
| May 2, 2022 | $32.22 | $33.62 | $31.67 | $32.32 | +0.31% | 738,536 |
| Apr 25, 2022 | $33.47 | $33.64 | $31.69 | $32.22 | -3.88% | 359,729 |
| Apr 18, 2022 | $34.50 | $36.05 | $33.38 | $33.52 | -3.04% | 275,146 |
| Apr 11, 2022 | $35.57 | $36.30 | $33.84 | $34.57 | -2.81% | 288,452 |
| Apr 4, 2022 | $43.24 | $43.38 | $35.31 | $35.57 | -17.34% | 572,385 |
| Mar 28, 2022 | $43.67 | $45.10 | $42.86 | $43.03 | -2.03% | 449,216 |
| Mar 21, 2022 | $44.43 | $45.19 | $42.69 | $43.92 | -0.68% | 318,997 |
| Mar 14, 2022 | $43.00 | $44.58 | $42.71 | $44.22 | +3.68% | 591,218 |
| Mar 7, 2022 | $43.23 | $43.46 | $41.55 | $42.65 | -1.77% | 598,708 |
| Feb 28, 2022 | $42.92 | $44.00 | $41.33 | $43.42 | +0.95% | 549,390 |
| Feb 22, 2022 | $42.70 | $43.45 | $40.09 | $43.01 | -0.09% | 404,937 |
| Feb 14, 2022 | $43.27 | $44.23 | $42.41 | $43.05 | -0.42% | 333,475 |
| Feb 7, 2022 | $43.42 | $44.26 | $42.21 | $43.23 | -0.51% | 384,111 |
| Jan 31, 2022 | $41.08 | $43.80 | $41.08 | $43.45 | +4.95% | 419,062 |
| Jan 24, 2022 | $41.05 | $43.03 | $40.25 | $41.40 | -0.60% | 359,362 |
| Jan 18, 2022 | $46.04 | $46.10 | $41.56 | $41.65 | -10.39% | 298,631 |
| Jan 10, 2022 | $49.95 | $50.14 | $46.09 | $46.48 | -6.23% | 420,736 |
| Jan 3, 2022 | $46.70 | $49.84 | $46.13 | $49.57 | +6.90% | 461,902 |
| Dec 27, 2021 | $44.19 | $46.96 | $44.00 | $46.37 | +4.98% | 455,322 |
| Dec 20, 2021 | $43.17 | $45.06 | $42.00 | $44.17 | +0.94% | 448,979 |
| Dec 13, 2021 | $44.08 | $44.86 | $41.71 | $43.76 | -1.35% | 710,981 |
| Dec 6, 2021 | $47.87 | $48.50 | $44.26 | $44.36 | -6.14% | 430,432 |
| Nov 29, 2021 | $51.84 | $52.20 | $46.96 | $47.26 | -7.88% | 547,806 |
| Nov 22, 2021 | $52.82 | $54.24 | $50.54 | $51.30 | -1.69% | 308,721 |
| Nov 15, 2021 | $52.78 | $52.95 | $51.15 | $52.18 | -1.19% | 493,221 |
| Nov 8, 2021 | $53.46 | $54.13 | $52.15 | $52.81 | -0.66% | 353,197 |
| Nov 1, 2021 | $52.17 | $54.98 | $51.57 | $53.16 | +2.13% | 576,201 |
| Oct 25, 2021 | $51.51 | $53.28 | $50.28 | $52.05 | +1.46% | 558,472 |
| Oct 18, 2021 | $50.46 | $51.58 | $49.78 | $51.30 | +1.36% | 397,028 |
| Oct 11, 2021 | $50.34 | $51.06 | $48.72 | $50.61 | +0.96% | 549,762 |
| Oct 4, 2021 | $46.50 | $50.73 | $46.38 | $50.13 | +8.25% | 570,444 |
| Sep 27, 2021 | $44.88 | $46.85 | $44.88 | $46.31 | +3.76% | 538,782 |
| Sep 20, 2021 | $42.86 | $45.25 | $42.43 | $44.63 | +1.06% | 554,244 |
| Sep 13, 2021 | $44.00 | $44.79 | $43.12 | $44.16 | +1.17% | 624,473 |
| Sep 7, 2021 | $45.51 | $46.25 | $43.58 | $43.65 | -4.65% | 417,091 |
| Aug 30, 2021 | $47.85 | $47.85 | $45.78 | $45.78 | -3.72% | 572,682 |
| Aug 23, 2021 | $44.79 | $47.81 | $44.78 | $47.55 | +6.61% | 752,083 |
| Aug 16, 2021 | $45.00 | $45.15 | $43.31 | $44.60 | -1.09% | 374,256 |
| Aug 9, 2021 | $45.00 | $46.36 | $44.62 | $45.09 | +0.22% | 261,540 |
| Aug 2, 2021 | $45.10 | $46.00 | $43.64 | $44.99 | +0.09% | 321,501 |
| Jul 26, 2021 | $43.67 | $45.71 | $42.34 | $44.95 | +3.45% | 365,866 |
| Jul 19, 2021 | $42.52 | $44.00 | $40.75 | $43.45 | +0.65% | 467,340 |
| Jul 12, 2021 | $44.59 | $45.91 | $42.91 | $43.17 | -3.40% | 424,629 |
| Jul 6, 2021 | $50.49 | $50.49 | $43.76 | $44.69 | -11.75% | 582,351 |
| Jun 28, 2021 | $52.40 | $52.80 | $50.22 | $50.64 | -3.25% | 343,194 |
| Jun 21, 2021 | $49.68 | $53.28 | $49.24 | $52.34 | +6.75% | 583,340 |
| Jun 14, 2021 | $50.70 | $55.75 | $49.03 | $49.03 | -3.71% | 1,080,976 |
| Jun 7, 2021 | $48.80 | $51.35 | $47.99 | $50.92 | +4.49% | 426,923 |
| Jun 1, 2021 | $50.51 | $51.97 | $48.57 | $48.73 | -2.48% | 273,607 |
| May 24, 2021 | $48.18 | $50.03 | $47.87 | $49.97 | +4.23% | 467,573 |
| May 17, 2021 | $48.75 | $49.86 | $45.84 | $47.94 | -1.90% | 477,279 |
| May 10, 2021 | $50.95 | $52.37 | $47.19 | $48.87 | -4.08% | 516,230 |
| May 3, 2021 | $52.15 | $52.45 | $48.77 | $50.95 | -0.43% | 604,282 |
| Apr 26, 2021 | $47.93 | $51.62 | $46.50 | $51.17 | +7.93% | 573,590 |
| Apr 19, 2021 | $44.38 | $47.68 | $44.04 | $47.41 | +6.16% | 572,717 |
| Apr 12, 2021 | $42.48 | $45.22 | $42.39 | $44.66 | +5.36% | 493,822 |
| Apr 5, 2021 | $41.28 | $42.80 | $40.95 | $42.39 | +3.80% | 412,086 |
| Mar 29, 2021 | $39.72 | $41.00 | $39.24 | $40.84 | +1.79% | 469,940 |
| Mar 22, 2021 | $41.90 | $42.55 | $38.81 | $40.12 | -5.00% | 748,161 |
| Mar 15, 2021 | $43.25 | $44.38 | $42.01 | $42.23 | -2.22% | 713,226 |
| Mar 8, 2021 | $39.76 | $43.89 | $39.76 | $43.19 | +9.20% | 601,345 |
| Mar 1, 2021 | $38.49 | $40.84 | $38.29 | $39.55 | +4.35% | 735,069 |
| Feb 22, 2021 | $36.94 | $39.65 | $36.57 | $37.90 | +2.57% | 883,084 |
| Feb 16, 2021 | $37.28 | $37.84 | $36.58 | $36.95 | -0.40% | 310,575 |
| Feb 8, 2021 | $37.70 | $38.01 | $36.26 | $37.10 | -1.20% | 429,877 |
| Feb 1, 2021 | $35.32 | $37.79 | $35.19 | $37.55 | +8.31% | 931,262 |
| Jan 25, 2021 | $32.17 | $35.50 | $29.99 | $34.67 | +7.07% | 845,411 |
| Jan 19, 2021 | $32.92 | $32.92 | $31.72 | $32.38 | -0.61% | 471,147 |
| Jan 11, 2021 | $31.80 | $32.81 | $31.61 | $32.58 | +1.62% | 386,239 |
| Jan 4, 2021 | $31.58 | $33.00 | $31.07 | $32.06 | +2.00% | 582,119 |
| Dec 28, 2020 | $31.91 | $32.24 | $31.09 | $31.43 | -0.91% | 346,675 |
| Dec 21, 2020 | $32.43 | $33.24 | $31.16 | $31.72 | -3.70% | 370,362 |
| Dec 14, 2020 | $31.56 | $33.55 | $31.00 | $32.94 | +5.44% | 675,425 |
| Dec 7, 2020 | $31.00 | $31.74 | $30.30 | $31.24 | +0.68% | 360,605 |
| Nov 30, 2020 | $29.74 | $31.40 | $29.46 | $31.03 | +3.30% | 444,023 |
| Nov 23, 2020 | $29.55 | $30.33 | $29.21 | $30.04 | +3.02% | 382,516 |
| Nov 16, 2020 | $28.72 | $30.00 | $28.56 | $29.16 | +3.40% | 393,747 |
| Nov 9, 2020 | $26.77 | $28.50 | $26.75 | $28.20 | +10.76% | 513,777 |
| Nov 2, 2020 | $25.37 | $26.15 | $24.75 | $25.46 | +1.60% | 351,953 |
| Oct 26, 2020 | $26.07 | $27.38 | $24.44 | $25.06 | -4.82% | 662,130 |
| Oct 19, 2020 | $25.51 | $26.60 | $24.96 | $26.33 | +3.46% | 459,338 |
| Oct 12, 2020 | $24.69 | $25.93 | $24.69 | $25.45 | +3.46% | 459,706 |
| Oct 5, 2020 | $22.60 | $24.99 | $22.60 | $24.60 | +9.58% | 1,024,671 |
| Sep 28, 2020 | $22.29 | $23.00 | $21.89 | $22.45 | +2.28% | 492,419 |
| Sep 21, 2020 | $22.66 | $22.71 | $21.05 | $21.95 | -5.18% | 592,851 |
| Sep 14, 2020 | $23.67 | $24.46 | $22.87 | $23.15 | -1.53% | 937,547 |
| Sep 8, 2020 | $25.67 | $25.81 | $23.43 | $23.51 | -8.91% | 549,489 |
| Aug 31, 2020 | $25.00 | $26.79 | $24.01 | $25.81 | +2.83% | 928,524 |
| Aug 24, 2020 | $25.38 | $25.95 | $24.84 | $25.10 | -0.04% | 464,606 |
| Aug 17, 2020 | $25.69 | $26.39 | $24.64 | $25.11 | -1.91% | 679,958 |
| Aug 10, 2020 | $23.98 | $26.06 | $23.88 | $25.60 | +7.56% | 578,523 |
| Aug 3, 2020 | $21.39 | $24.02 | $21.25 | $23.80 | +12.32% | 521,338 |
| Jul 27, 2020 | $21.71 | $21.73 | $20.25 | $21.19 | -1.21% | 430,761 |
| Jul 20, 2020 | $21.93 | $22.40 | $21.23 | $21.45 | -2.63% | 453,551 |
| Jul 13, 2020 | $21.50 | $23.50 | $21.49 | $22.03 | +3.48% | 624,331 |
| Jul 6, 2020 | $22.40 | $22.76 | $20.27 | $21.29 | -2.52% | 614,378 |
| Jun 29, 2020 | $19.57 | $22.22 | $19.57 | $21.84 | +12.75% | 533,581 |
| Jun 22, 2020 | $20.00 | $20.69 | $19.20 | $19.37 | -3.20% | 471,433 |
| Jun 15, 2020 | $20.87 | $22.22 | $19.87 | $20.01 | -7.40% | 453,616 |
| Jun 8, 2020 | $24.07 | $24.94 | $20.88 | $21.61 | -7.81% | 540,738 |
| Jun 1, 2020 | $21.38 | $23.90 | $21.26 | $23.44 | +10.67% | 468,281 |
| May 26, 2020 | $21.13 | $22.03 | $20.90 | $21.18 | +4.33% | 349,584 |
| May 18, 2020 | $20.29 | $21.30 | $20.11 | $20.30 | +4.10% | 419,243 |
| May 11, 2020 | $19.59 | $19.95 | $16.72 | $19.50 | -1.96% | 536,218 |
| May 4, 2020 | $20.73 | $21.17 | $17.90 | $19.89 | -5.91% | 558,054 |
| Apr 27, 2020 | $19.22 | $22.24 | $19.22 | $21.14 | +9.53% | 426,832 |
| Apr 20, 2020 | $19.59 | $19.88 | $18.51 | $19.30 | -1.78% | 279,628 |
| Apr 13, 2020 | $20.29 | $20.43 | $18.12 | $19.65 | -3.91% | 406,336 |
| Apr 6, 2020 | $18.11 | $20.76 | $18.11 | $20.45 | +18.90% | 336,613 |
| Mar 30, 2020 | $20.05 | $20.43 | $16.98 | $17.20 | -13.26% | 453,802 |
| Mar 23, 2020 | $15.78 | $20.25 | $15.23 | $19.83 | +23.94% | 534,836 |
| Mar 16, 2020 | $19.16 | $19.30 | $14.21 | $16.00 | -20.60% | 722,696 |
| Mar 9, 2020 | $21.81 | $22.03 | $16.90 | $20.15 | -11.27% | 554,852 |
| Mar 2, 2020 | $23.89 | $24.98 | $22.47 | $22.71 | -4.30% | 342,332 |
| Feb 24, 2020 | $26.90 | $27.18 | $23.33 | $23.73 | -13.71% | 307,396 |
| Feb 18, 2020 | $26.80 | $27.99 | $26.80 | $27.50 | +2.23% | 126,498 |
| Feb 10, 2020 | $27.90 | $27.97 | $26.78 | $26.90 | -3.72% | 165,670 |
| Feb 3, 2020 | $27.69 | $28.39 | $26.91 | $27.94 | +1.42% | 237,645 |
| Jan 27, 2020 | $26.01 | $28.41 | $25.67 | $27.55 | +4.04% | 254,719 |
| Jan 21, 2020 | $27.65 | $27.69 | $26.26 | $26.48 | -4.68% | 123,251 |
| Jan 13, 2020 | $27.56 | $27.94 | $26.81 | $27.78 | +0.87% | 220,804 |
| Jan 6, 2020 | $28.19 | $28.49 | $27.51 | $27.54 | -2.96% | 173,909 |
| Dec 30, 2019 | $27.80 | $28.50 | $27.43 | $28.38 | +1.94% | 268,703 |
| Dec 23, 2019 | $27.84 | $28.02 | $27.60 | $27.84 | +0.14% | 108,426 |
| Dec 16, 2019 | $28.17 | $28.45 | $27.61 | $27.80 | -0.96% | 238,661 |
| Dec 9, 2019 | $28.02 | $28.72 | $27.75 | $28.07 | +0.21% | 168,822 |
| Dec 2, 2019 | $28.51 | $28.63 | $27.52 | $28.01 | -1.75% | 202,895 |
| Nov 25, 2019 | $27.73 | $28.71 | $27.73 | $28.51 | +2.44% | 131,409 |
| Nov 18, 2019 | $27.40 | $28.03 | $27.16 | $27.83 | +1.42% | 166,075 |
| Nov 11, 2019 | $27.62 | $28.10 | $27.16 | $27.44 | -1.37% | 170,723 |
| Nov 4, 2019 | $27.61 | $28.08 | $27.53 | $27.82 | +0.61% | 170,221 |
| Oct 28, 2019 | $27.61 | $28.00 | $27.09 | $27.65 | -0.32% | 217,930 |
| Oct 21, 2019 | $28.39 | $28.60 | $27.18 | $27.74 | -1.67% | 306,615 |
| Oct 14, 2019 | $28.17 | $28.73 | $28.07 | $28.21 | -0.35% | 215,986 |
| Oct 7, 2019 | $27.69 | $28.70 | $27.04 | $28.31 | +1.80% | 306,480 |
| Sep 30, 2019 | $30.35 | $30.65 | $27.32 | $27.81 | -8.31% | 328,807 |
| Sep 23, 2019 | $30.97 | $31.39 | $29.92 | $30.33 | -2.79% | 233,060 |
| Sep 16, 2019 | $30.74 | $31.82 | $30.58 | $31.20 | +0.91% | 389,419 |
| Sep 9, 2019 | $28.15 | $31.50 | $28.13 | $30.92 | +10.47% | 308,855 |
| Sep 3, 2019 | $27.60 | $28.65 | $27.41 | $27.99 | +0.83% | 148,112 |
| Aug 26, 2019 | $26.76 | $27.98 | $26.67 | $27.76 | +3.89% | 225,924 |
| Aug 19, 2019 | $27.59 | $27.75 | $26.46 | $26.72 | -1.58% | 178,224 |
| Aug 12, 2019 | $27.02 | $27.57 | $26.20 | $27.15 | -0.26% | 225,287 |
| Aug 5, 2019 | $27.15 | $27.74 | $26.44 | $27.22 | -1.59% | 294,816 |
| Jul 29, 2019 | $29.13 | $29.95 | $27.04 | $27.66 | -5.57% | 393,114 |
| Jul 22, 2019 | $29.93 | $30.31 | $28.06 | $29.29 | -2.14% | 461,571 |
| Jul 15, 2019 | $30.00 | $30.70 | $29.65 | $29.93 | -0.03% | 361,635 |
| Jul 8, 2019 | $27.92 | $30.31 | $27.92 | $29.94 | +6.97% | 434,349 |
| Jul 1, 2019 | $27.37 | $28.05 | $27.05 | $27.99 | +2.83% | 222,772 |
| Jun 24, 2019 | $26.69 | $27.88 | $26.10 | $27.22 | +1.95% | 382,130 |
| Jun 17, 2019 | $26.40 | $27.00 | $26.29 | $26.70 | +1.14% | 341,219 |
| Jun 10, 2019 | $25.97 | $26.68 | $25.80 | $26.40 | +2.76% | 318,311 |
| Jun 3, 2019 | $24.62 | $25.73 | $24.16 | $25.69 | +4.26% | 339,700 |
| May 28, 2019 | $25.94 | $26.06 | $24.60 | $24.64 | -4.97% | 182,212 |
| May 20, 2019 | $25.87 | $26.61 | $25.58 | $25.93 | -0.50% | 124,550 |
| May 13, 2019 | $25.97 | $26.51 | $25.37 | $26.06 | -1.21% | 181,474 |
| May 6, 2019 | $26.01 | $26.80 | $25.98 | $26.38 | +0.08% | 133,618 |
| Apr 29, 2019 | $26.31 | $26.96 | $25.99 | $26.36 | -0.19% | 178,161 |
| Apr 22, 2019 | $25.40 | $26.54 | $24.66 | $26.41 | +3.73% | 262,268 |
| Apr 15, 2019 | $26.47 | $26.48 | $25.33 | $25.46 | -3.82% | 112,361 |
| Apr 8, 2019 | $26.22 | $26.66 | $25.69 | $26.47 | +0.84% | 177,924 |
| Apr 1, 2019 | $26.22 | $26.65 | $25.01 | $26.25 | +0.88% | 305,123 |
| Mar 25, 2019 | $25.13 | $26.95 | $25.13 | $26.02 | +3.05% | 391,770 |
| Mar 18, 2019 | $27.30 | $28.13 | $24.95 | $25.25 | -7.85% | 293,928 |
| Mar 11, 2019 | $28.13 | $28.57 | $27.32 | $27.40 | -2.60% | 297,932 |
| Mar 4, 2019 | $28.47 | $28.79 | $27.96 | $28.13 | -0.95% | 435,740 |
| Feb 25, 2019 | $28.55 | $28.75 | $27.86 | $28.40 | -0.11% | 212,187 |
| Feb 19, 2019 | $27.62 | $28.44 | $27.58 | $28.43 | +2.56% | 164,686 |
| Feb 11, 2019 | $26.52 | $27.85 | $26.45 | $27.72 | +4.29% | 268,507 |
| Feb 4, 2019 | $26.80 | $27.75 | $25.79 | $26.58 | -0.86% | 368,202 |
| Jan 28, 2019 | $26.45 | $27.85 | $26.32 | $26.81 | -0.15% | 342,141 |
| Jan 22, 2019 | $27.63 | $27.71 | $26.62 | $26.85 | -3.14% | 208,421 |
| Jan 14, 2019 | $26.30 | $27.96 | $26.21 | $27.72 | +4.80% | 331,077 |
| Jan 7, 2019 | $25.91 | $26.53 | $25.74 | $26.45 | +1.73% | 353,107 |
| Dec 31, 2018 | $25.69 | $26.19 | $24.92 | $26.00 | +2.32% | 277,113 |
| Dec 24, 2018 | $24.03 | $25.83 | $23.51 | $25.41 | +5.00% | 317,162 |
| Dec 17, 2018 | $24.76 | $25.28 | $23.82 | $24.20 | -2.50% | 499,565 |
| Dec 10, 2018 | $25.76 | $26.21 | $24.68 | $24.82 | -4.02% | 432,319 |
| Dec 3, 2018 | $28.57 | $29.24 | $25.29 | $25.86 | -9.29% | 469,142 |
| Nov 26, 2018 | $28.47 | $28.82 | $27.61 | $28.51 | +0.96% | 660,464 |
| Nov 19, 2018 | $29.58 | $29.74 | $27.93 | $28.24 | -4.56% | 272,760 |
| Nov 12, 2018 | $30.75 | $30.79 | $29.10 | $29.59 | -3.83% | 472,141 |
| Nov 5, 2018 | $31.05 | $31.77 | $30.50 | $30.77 | -0.97% | 287,440 |
| Oct 29, 2018 | $29.64 | $31.80 | $29.42 | $31.07 | +6.44% | 471,673 |
| Oct 22, 2018 | $29.13 | $29.70 | $27.53 | $29.19 | -0.03% | 365,786 |
| Oct 15, 2018 | $30.50 | $30.75 | $29.14 | $29.20 | -4.73% | 302,415 |
| Oct 8, 2018 | $32.33 | $33.86 | $30.35 | $30.65 | -5.17% | 525,555 |
| Oct 1, 2018 | $31.66 | $32.50 | $30.92 | $32.32 | +2.28% | 501,023 |
| Sep 24, 2018 | $31.70 | $32.05 | $30.75 | $31.60 | -0.16% | 268,835 |
| Sep 17, 2018 | $30.95 | $32.25 | $30.65 | $31.65 | +2.26% | 493,892 |
| Sep 10, 2018 | $31.25 | $31.55 | $30.53 | $30.95 | -0.32% | 306,087 |
| Sep 4, 2018 | $31.05 | $31.65 | $30.60 | $31.05 | -0.48% | 273,167 |
| Aug 27, 2018 | $33.50 | $33.75 | $30.55 | $31.20 | -6.17% | 435,696 |
| Aug 20, 2018 | $32.55 | $34.15 | $32.05 | $33.25 | +3.10% | 485,712 |
| Aug 13, 2018 | $33.80 | $34.00 | $31.85 | $32.25 | -4.44% | 430,452 |
| Aug 6, 2018 | $31.70 | $34.00 | $31.53 | $33.75 | +6.64% | 857,154 |
| Jul 30, 2018 | $29.65 | $32.25 | $28.95 | $31.65 | +7.65% | 866,399 |
| Jul 23, 2018 | $28.00 | $29.90 | $28.00 | $29.40 | +4.63% | 378,861 |
| Jul 16, 2018 | $28.30 | $29.00 | $27.91 | $28.10 | -0.71% | 187,243 |
| Jul 9, 2018 | $28.75 | $29.30 | $27.65 | $28.30 | -0.88% | 184,845 |
| Jul 2, 2018 | $27.75 | $28.95 | $27.30 | $28.55 | +1.96% | 233,596 |
| Jun 25, 2018 | $29.00 | $29.80 | $27.94 | $28.00 | -3.61% | 371,762 |
| Jun 18, 2018 | $28.20 | $29.08 | $27.75 | $29.05 | +2.47% | 474,806 |
| Jun 11, 2018 | $28.65 | $29.10 | $28.15 | $28.35 | -1.05% | 235,063 |
| Jun 4, 2018 | $28.40 | $29.15 | $28.00 | $28.65 | +0.88% | 223,074 |
| May 29, 2018 | $28.95 | $29.05 | $28.00 | $28.40 | -2.24% | 165,026 |
| May 21, 2018 | $28.90 | $29.70 | $28.65 | $29.05 | +0.69% | 251,593 |
| May 14, 2018 | $29.00 | $29.10 | $28.30 | $28.85 | -0.17% | 170,189 |
| May 7, 2018 | $28.00 | $29.10 | $28.00 | $28.90 | +3.21% | 321,764 |
| Apr 30, 2018 | $26.85 | $28.05 | $26.25 | $28.00 | +4.28% | 431,194 |
| Apr 23, 2018 | $27.00 | $27.10 | $26.20 | $26.85 | -0.56% | 188,559 |
| Apr 16, 2018 | $26.45 | $27.45 | $26.35 | $27.00 | +2.66% | 279,964 |
| Apr 9, 2018 | $25.80 | $26.60 | $25.70 | $26.30 | +2.33% | 212,478 |
| Apr 2, 2018 | $25.65 | $26.45 | $24.30 | $25.70 | -0.19% | 251,721 |
| Mar 26, 2018 | $26.05 | $26.55 | $25.20 | $25.75 | +0.39% | 207,742 |
| Mar 19, 2018 | $27.30 | $27.40 | $25.60 | $25.65 | -5.87% | 325,906 |
| Mar 12, 2018 | $27.65 | $28.40 | $26.55 | $27.25 | -1.09% | 371,285 |
| Mar 5, 2018 | $26.30 | $27.65 | $25.95 | $27.55 | +3.96% | 259,457 |
| Feb 26, 2018 | $26.55 | $27.60 | $25.55 | $26.50 | -0.19% | 422,454 |
| Feb 20, 2018 | $26.70 | $26.90 | $25.80 | $26.55 | -0.75% | 183,865 |
| Feb 12, 2018 | $26.35 | $26.90 | $25.35 | $26.75 | +1.90% | 256,900 |
| Feb 5, 2018 | $27.80 | $29.05 | $25.60 | $26.25 | -6.42% | 580,926 |
| Jan 29, 2018 | $28.40 | $28.50 | $27.25 | $28.05 | -1.06% | 244,164 |
| Jan 22, 2018 | $28.35 | $28.55 | $27.10 | $28.35 | -0.18% | 357,803 |
| Jan 16, 2018 | $26.90 | $28.75 | $26.60 | $28.40 | +6.17% | 315,168 |
| Jan 8, 2018 | $26.85 | $27.20 | $26.15 | $26.75 | -0.93% | 262,453 |
| Jan 2, 2018 | $26.75 | $27.70 | $26.30 | $27.00 | +0.75% | 205,424 |
| Dec 26, 2017 | $27.45 | $28.05 | $26.75 | $26.80 | -2.19% | 162,863 |
| Dec 18, 2017 | $28.80 | $29.00 | $27.25 | $27.40 | -3.35% | 274,119 |
| Dec 11, 2017 | $28.30 | $28.95 | $27.55 | $28.35 | +0.35% | 390,386 |
| Dec 4, 2017 | $27.60 | $28.85 | $27.60 | $28.25 | +3.86% | 360,247 |
| Nov 27, 2017 | $27.45 | $27.80 | $26.00 | $27.20 | -0.73% | 500,564 |
| Nov 20, 2017 | $25.30 | $27.50 | $24.90 | $27.40 | +8.95% | 392,013 |
| Nov 13, 2017 | $23.80 | $25.50 | $23.45 | $25.15 | +5.23% | 896,450 |
| Nov 6, 2017 | $23.45 | $24.15 | $22.43 | $23.90 | +2.14% | 508,679 |
| Oct 30, 2017 | $19.95 | $23.60 | $19.95 | $23.40 | +17.00% | 600,796 |
| Oct 23, 2017 | $18.50 | $20.25 | $18.00 | $20.00 | +8.40% | 235,878 |
| Oct 16, 2017 | $17.90 | $18.75 | $17.70 | $18.45 | +3.36% | 136,004 |
| Oct 9, 2017 | $17.70 | $18.60 | $17.60 | $17.85 | +1.13% | 366,723 |
| Oct 2, 2017 | $17.45 | $18.00 | $17.30 | $17.65 | +1.73% | 334,605 |
| Sep 25, 2017 | $16.85 | $17.80 | $16.63 | $17.35 | +3.27% | 201,592 |
| Sep 18, 2017 | $16.20 | $17.50 | $16.20 | $16.80 | +3.70% | 249,016 |
| Sep 11, 2017 | $15.90 | $16.40 | $15.60 | $16.20 | +3.85% | 199,016 |
| Sep 5, 2017 | $16.10 | $16.10 | $15.35 | $15.60 | -3.41% | 135,258 |
| Aug 28, 2017 | $16.45 | $16.55 | $15.95 | $16.15 | -1.82% | 92,583 |
| Aug 21, 2017 | $16.25 | $16.50 | $15.75 | $16.45 | +0.92% | 108,811 |
| Aug 14, 2017 | $16.10 | $16.60 | $15.90 | $16.30 | +1.88% | 159,448 |
| Aug 7, 2017 | $16.40 | $16.65 | $15.75 | $16.00 | -1.84% | 156,379 |
| Jul 31, 2017 | $16.05 | $16.50 | $15.50 | $16.30 | +0.93% | 135,382 |
| Jul 24, 2017 | $16.25 | $16.85 | $15.95 | $16.15 | -0.92% | 148,418 |
| Jul 17, 2017 | $16.45 | $16.70 | $16.15 | $16.30 | -1.51% | 96,365 |
| Jul 10, 2017 | $16.15 | $16.75 | $16.03 | $16.55 | +0.91% | 136,700 |
| Jul 3, 2017 | $16.40 | $16.75 | $16.10 | $16.40 | 0.00% | 125,177 |
| Jun 26, 2017 | $16.30 | $16.90 | $16.01 | $16.40 | +1.23% | 105,344 |
| Jun 19, 2017 | $16.50 | $16.80 | $15.93 | $16.20 | -1.82% | 110,734 |
| Jun 12, 2017 | $16.65 | $16.95 | $16.15 | $16.50 | -0.90% | 112,469 |
| Jun 5, 2017 | $15.80 | $16.70 | $15.57 | $16.65 | +4.72% | 133,748 |
| May 30, 2017 | $15.55 | $16.15 | $15.45 | $15.90 | +0.95% | 99,239 |
| May 22, 2017 | $15.70 | $16.20 | $15.70 | $15.75 | +0.32% | 74,822 |
| May 15, 2017 | $16.60 | $16.85 | $15.10 | $15.70 | -4.85% | 139,707 |
| May 8, 2017 | $17.00 | $17.40 | $16.25 | $16.50 | -2.94% | 134,543 |
| May 1, 2017 | $17.40 | $17.60 | $16.35 | $17.00 | -1.73% | 134,468 |
| Apr 24, 2017 | $17.25 | $18.30 | $17.20 | $17.30 | +2.06% | 141,484 |
| Apr 17, 2017 | $16.20 | $17.10 | $16.20 | $16.95 | +4.95% | 130,287 |
| Apr 10, 2017 | $16.40 | $16.85 | $16.10 | $16.15 | -1.22% | 88,992 |
| Apr 3, 2017 | $17.15 | $17.20 | $16.15 | $16.35 | -4.39% | 138,548 |
| Mar 27, 2017 | $16.35 | $17.35 | $16.25 | $17.10 | +3.32% | 105,192 |
| Mar 20, 2017 | $17.00 | $17.15 | $15.95 | $16.55 | -2.36% | 160,308 |
| Mar 13, 2017 | $16.50 | $17.40 | $16.40 | $16.95 | +2.73% | 183,891 |
| Mar 6, 2017 | $16.65 | $17.15 | $16.20 | $16.50 | -1.49% | 158,403 |
| Feb 27, 2017 | $16.70 | $17.10 | $16.55 | $16.75 | 0.00% | 197,066 |
| Feb 21, 2017 | $17.00 | $17.15 | $16.70 | $16.75 | -0.89% | 145,620 |
| Feb 13, 2017 | $16.75 | $17.20 | $16.60 | $16.90 | +1.20% | 230,602 |
| Feb 6, 2017 | $17.10 | $17.30 | $15.90 | $16.70 | -2.34% | 236,262 |
| Jan 30, 2017 | $16.80 | $17.60 | $15.80 | $17.10 | +0.29% | 285,310 |
| Jan 23, 2017 | $18.70 | $19.01 | $16.02 | $17.05 | -7.08% | 165,742 |
| Jan 17, 2017 | $18.80 | $18.93 | $18.03 | $18.35 | -2.65% | 95,668 |
| Jan 9, 2017 | $18.80 | $19.65 | $18.45 | $18.85 | -0.26% | 213,198 |
| Jan 3, 2017 | $18.80 | $19.15 | $18.25 | $18.90 | +1.61% | 87,744 |
| Dec 27, 2016 | $18.90 | $19.20 | $18.45 | $18.60 | -2.11% | 101,952 |
| Dec 19, 2016 | $18.70 | $19.35 | $18.50 | $19.00 | +2.70% | 144,785 |
| Dec 12, 2016 | $18.90 | $19.65 | $18.35 | $18.50 | -1.07% | 301,569 |
| Dec 5, 2016 | $19.00 | $19.35 | $18.05 | $18.70 | -0.80% | 390,597 |
| Nov 28, 2016 | $17.10 | $19.00 | $17.05 | $18.85 | +9.91% | 408,038 |
| Nov 21, 2016 | $16.70 | $17.50 | $16.45 | $17.15 | +3.31% | 128,343 |
| Nov 14, 2016 | $16.10 | $16.95 | $16.05 | $16.60 | – | 306,175 |
Seasonality
OPY 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 | 2.8% | -0.7% | -3.1% | 3.5% | 1.4% | 3.5% | 1.4% | 4.5% | -1.1% | 2.1% | 8.7% | 1.0% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 16.2% | 2.9% | 3.4% | 28.4% | -19.8% | 15.1% | 1.0% | 11.6% | -0.7% | -26.9% | ||
| 2025 | 7.4% | -3.8% | -9.7% | -1.0% | 11.0% | 0.7% | 15.3% | -4.0% | 1.8% | -5.6% | -2.2% | 7.7% |
| 2024 | -9.5% | 2.9% | 4.2% | 0.3% | 14.5% | 4.9% | 7.3% | 2.9% | -2.9% | 10.3% | 9.7% | 3.9% |
| 2023 | 12.5% | -7.1% | -11.2% | -4.5% | 5.3% | 2.5% | -5.2% | 0.4% | 0.6% | -8.5% | 14.0% | 3.8% |
| 2022 | -8.6% | 2.2% | 0.9% | -26.1% | 11.4% | -7.5% | 1.7% | 8.5% | -14.7% | 11.1% | 21.5% | 1.6% |
| 2021 | 10.3% | 9.7% | 5.7% | 27.8% | -2.1% | 1.7% | -11.6% | 4.0% | -2.8% | 14.9% | -5.5% | -3.3% |
| 2020 | 0.3% | -13.5% | -16.7% | 4.2% | 3.6% | 2.9% | -2.8% | 15.8% | -8.6% | 12.3% | 18.2% | 9.9% |
| 2019 | 5.4% | 5.2% | -7.8% | 0.9% | -5.7% | 10.5% | 7.1% | -4.3% | 8.3% | -9.5% | 5.3% | -3.6% |
| 2018 | 2.6% | -3.0% | -3.0% | 4.3% | 5.2% | -0.5% | 5.5% | 5.9% | 1.3% | -2.7% | -7.0% | -10.4% |
| 2017 | -8.1% | -2.3% | 3.0% | 1.2% | -9.2% | 5.1% | -4.0% | 3.9% | 6.8% | 25.4% | 24.5% | -0.6% |