Orange (ORANY) stock
ORANYOTCTelephone Communications (No Radiotelephone)Fiscal year ends December 31Also trades as FNCTF
Financials through fiscal 2023, year ended Dec 31, 2023Last filing: 20-F on Mar 29, 2024
$15.90−0.48 (-2.93%)
Close on Oct 19, 2026
Price history
Orange share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$15.90
-2.93% on the day
52-week range
$15.28 – $21.85
-27.2% from the high
Change over 52 weeks
-4.8%
From $16.70 on Oct 17, 2025
Average volume
229,920
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $15.96 | $16.04 | $15.90 | $15.90 | -2.93% | 571,109 |
| Oct 12, 2026 | $15.29 | $16.38 | $15.28 | $16.38 | +5.20% | 2,014,853 |
| Oct 5, 2026 | $15.69 | $16.03 | $15.51 | $15.57 | -0.95% | 1,695,584 |
| Sep 28, 2026 | $15.89 | $15.94 | $15.42 | $15.72 | -2.36% | 1,677,336 |
| Sep 21, 2026 | $17.27 | $17.29 | $15.81 | $16.10 | -6.61% | 1,598,037 |
| Sep 14, 2026 | $18.15 | $18.42 | $17.17 | $17.24 | -4.43% | 861,986 |
| Sep 8, 2026 | $17.70 | $18.16 | $17.61 | $18.04 | +1.35% | 1,065,037 |
| Aug 31, 2026 | $17.75 | $18.02 | $17.66 | $17.80 | +1.02% | 1,070,424 |
| Aug 24, 2026 | $18.54 | $18.68 | $17.25 | $17.62 | -5.72% | 2,374,599 |
| Aug 17, 2026 | $18.90 | $18.99 | $18.61 | $18.69 | -1.74% | 609,249 |
| Aug 10, 2026 | $18.65 | $19.05 | $18.45 | $19.02 | +0.13% | 673,618 |
| Aug 3, 2026 | $19.19 | $19.20 | $18.27 | $19.00 | -0.09% | 586,459 |
| Jul 27, 2026 | $18.54 | $19.89 | $18.48 | $19.01 | +3.38% | 636,804 |
| Jul 20, 2026 | $18.59 | $18.78 | $18.30 | $18.39 | -1.92% | 712,035 |
| Jul 13, 2026 | $18.50 | $18.98 | $18.31 | $18.75 | +3.53% | 1,066,397 |
| Jul 6, 2026 | $17.87 | $18.27 | $17.78 | $18.11 | +0.08% | 1,071,701 |
| Jun 29, 2026 | $19.30 | $19.30 | $17.85 | $18.10 | -6.15% | 795,394 |
| Jun 22, 2026 | $19.26 | $19.56 | $19.03 | $19.28 | -0.62% | 822,429 |
| Jun 15, 2026 | $20.16 | $20.65 | $19.29 | $19.40 | -5.66% | 565,404 |
| Jun 8, 2026 | $20.35 | $20.68 | $20.11 | $20.56 | +2.61% | 641,175 |
| Jun 1, 2026 | $20.79 | $20.83 | $20.00 | $20.04 | -4.43% | 1,666,918 |
| May 26, 2026 | $21.25 | $21.30 | $20.85 | $20.97 | -1.13% | 414,166 |
| May 18, 2026 | $21.38 | $21.84 | $21.01 | $21.21 | 0.00% | 556,164 |
| May 11, 2026 | $21.47 | $21.85 | $21.13 | $21.21 | +0.66% | 595,688 |
| May 4, 2026 | $20.45 | $21.40 | $20.43 | $21.07 | +0.81% | 573,704 |
| Apr 27, 2026 | $20.45 | $21.00 | $20.32 | $20.90 | +0.80% | 974,230 |
| Apr 20, 2026 | $20.66 | $21.12 | $20.25 | $20.73 | +2.90% | 592,032 |
| Apr 13, 2026 | $20.83 | $21.33 | $20.11 | $20.15 | -4.09% | 736,369 |
| Apr 6, 2026 | $20.50 | $21.25 | $20.05 | $21.01 | +2.04% | 646,947 |
| Mar 30, 2026 | $19.91 | $20.70 | $19.89 | $20.59 | +3.52% | 455,128 |
| Mar 23, 2026 | $19.68 | $20.09 | $19.58 | $19.89 | +0.76% | 729,169 |
| Mar 16, 2026 | $20.22 | $20.47 | $19.54 | $19.74 | -1.55% | 661,863 |
| Mar 9, 2026 | $19.85 | $20.24 | $19.46 | $20.05 | -1.52% | 482,800 |
| Mar 2, 2026 | $21.01 | $21.09 | $19.85 | $20.36 | -4.82% | 588,734 |
| Feb 23, 2026 | $20.88 | $21.47 | $20.78 | $21.39 | +2.39% | 601,270 |
| Feb 17, 2026 | $20.35 | $21.45 | $19.84 | $20.89 | +2.35% | 574,465 |
| Feb 9, 2026 | $19.57 | $20.58 | $19.46 | $20.41 | +4.67% | 783,636 |
| Feb 2, 2026 | $18.80 | $19.78 | $18.54 | $19.50 | +5.46% | 2,446,094 |
| Jan 26, 2026 | $18.17 | $18.88 | $17.95 | $18.49 | +3.93% | 1,698,727 |
| Jan 20, 2026 | $17.31 | $17.79 | $16.83 | $17.79 | +3.73% | 954,366 |
| Jan 12, 2026 | $16.60 | $17.22 | $16.35 | $17.15 | +3.43% | 556,350 |
| Jan 5, 2026 | $16.62 | $17.15 | $16.49 | $16.58 | -0.83% | 531,621 |
| Dec 29, 2025 | $16.39 | $16.90 | $16.16 | $16.72 | +0.66% | 466,068 |
| Dec 22, 2025 | $16.36 | $16.62 | $16.19 | $16.61 | +2.09% | 463,359 |
| Dec 15, 2025 | $16.27 | $16.39 | $16.07 | $16.27 | +0.87% | 690,382 |
| Dec 8, 2025 | $15.96 | $16.25 | $15.90 | $16.13 | +0.50% | 799,525 |
| Dec 1, 2025 | $16.17 | $16.49 | $15.97 | $16.05 | -2.67% | 911,606 |
| Nov 24, 2025 | $16.14 | $16.58 | $15.96 | $16.49 | +2.74% | 494,094 |
| Nov 17, 2025 | $16.27 | $16.37 | $15.67 | $16.05 | -1.77% | 1,540,859 |
| Nov 10, 2025 | $16.38 | $16.74 | $16.27 | $16.34 | -0.43% | 651,816 |
| Nov 3, 2025 | $15.99 | $16.48 | $15.52 | $16.41 | +0.37% | 906,449 |
| Oct 27, 2025 | $16.02 | $16.35 | $15.60 | $16.35 | +1.30% | 802,658 |
| Oct 20, 2025 | $16.56 | $16.56 | $16.05 | $16.14 | -3.35% | 735,622 |
| Oct 13, 2025 | $15.59 | $16.77 | $15.38 | $16.70 | +6.03% | 719,311 |
| Oct 6, 2025 | $15.42 | $15.85 | $15.36 | $15.75 | +0.51% | 1,097,674 |
| Sep 29, 2025 | $16.11 | $16.23 | $15.55 | $15.67 | -2.91% | 856,461 |
| Sep 22, 2025 | $16.23 | $16.23 | $15.77 | $16.14 | +0.62% | 568,653 |
| Sep 15, 2025 | $16.29 | $16.33 | $15.90 | $16.04 | -1.29% | 495,842 |
| Sep 8, 2025 | $15.86 | $16.32 | $15.74 | $16.25 | +2.14% | 663,899 |
| Sep 2, 2025 | $16.01 | $16.12 | $15.68 | $15.91 | -2.09% | 523,019 |
| Aug 25, 2025 | $16.82 | $16.87 | $15.90 | $16.25 | -4.13% | 1,006,759 |
| Aug 18, 2025 | $16.96 | $17.03 | $16.73 | $16.95 | -0.06% | 626,374 |
| Aug 11, 2025 | $16.29 | $16.97 | $16.29 | $16.96 | +4.37% | 654,253 |
| Aug 4, 2025 | $15.96 | $16.28 | $15.80 | $16.25 | +1.94% | 768,980 |
| Jul 28, 2025 | $15.28 | $16.00 | $15.10 | $15.94 | +1.67% | 1,073,194 |
| Jul 21, 2025 | $15.13 | $15.68 | $15.13 | $15.68 | +2.35% | 1,052,109 |
| Jul 14, 2025 | $15.40 | $15.51 | $15.16 | $15.32 | +0.46% | 1,305,309 |
| Jul 7, 2025 | $15.29 | $15.43 | $15.11 | $15.25 | -1.49% | 1,209,628 |
| Jun 30, 2025 | $15.11 | $15.74 | $15.06 | $15.48 | +2.52% | 496,134 |
| Jun 23, 2025 | $14.70 | $15.10 | $14.51 | $15.10 | +2.37% | 641,212 |
| Jun 16, 2025 | $14.80 | $14.88 | $14.45 | $14.75 | +0.20% | 565,184 |
| Jun 9, 2025 | $14.40 | $14.83 | $14.23 | $14.72 | +2.01% | 845,902 |
| Jun 2, 2025 | $14.36 | $14.77 | $14.33 | $14.43 | -3.67% | 548,315 |
| May 27, 2025 | $15.03 | $15.05 | $14.65 | $14.98 | -0.86% | 422,734 |
| May 19, 2025 | $14.44 | $15.18 | $14.33 | $15.11 | +6.26% | 1,441,551 |
| May 12, 2025 | $13.77 | $14.24 | $13.65 | $14.22 | -0.21% | 595,363 |
| May 5, 2025 | $14.46 | $14.59 | $14.13 | $14.25 | -0.77% | 438,338 |
| Apr 28, 2025 | $14.03 | $14.57 | $13.96 | $14.36 | +1.99% | 552,839 |
| Apr 21, 2025 | $14.40 | $14.72 | $14.00 | $14.08 | -1.54% | 875,088 |
| Apr 14, 2025 | $13.87 | $14.36 | $13.81 | $14.30 | +1.85% | 921,047 |
| Apr 7, 2025 | $13.09 | $14.26 | $12.60 | $14.04 | +6.85% | 3,475,262 |
| Mar 31, 2025 | $12.84 | $13.76 | $12.81 | $13.14 | +2.50% | 1,149,021 |
| Mar 24, 2025 | $12.66 | $12.82 | $12.49 | $12.82 | +0.55% | 528,532 |
| Mar 17, 2025 | $12.78 | $12.93 | $12.68 | $12.75 | -0.86% | 499,061 |
| Mar 10, 2025 | $12.78 | $12.92 | $12.65 | $12.86 | +0.47% | 826,263 |
| Mar 3, 2025 | $12.04 | $12.80 | $11.94 | $12.80 | +7.38% | 1,033,715 |
| Feb 24, 2025 | $11.60 | $11.98 | $11.58 | $11.92 | +3.56% | 639,792 |
| Feb 18, 2025 | $11.32 | $11.55 | $11.27 | $11.51 | +0.17% | 647,645 |
| Feb 10, 2025 | $10.93 | $11.63 | $10.83 | $11.49 | +5.61% | 693,642 |
| Feb 3, 2025 | $10.61 | $10.94 | $10.59 | $10.88 | +1.59% | 652,034 |
| Jan 27, 2025 | $10.82 | $10.89 | $10.67 | $10.71 | +1.32% | 1,514,268 |
| Jan 21, 2025 | $10.59 | $10.73 | $10.50 | $10.57 | +1.34% | 974,875 |
| Jan 13, 2025 | $10.05 | $10.58 | $9.93 | $10.43 | +4.93% | 2,046,358 |
| Jan 6, 2025 | $9.93 | $10.01 | $9.71 | $9.94 | +1.02% | 1,912,947 |
| Dec 30, 2024 | $9.84 | $10.05 | $9.80 | $9.84 | -0.61% | 1,476,627 |
| Dec 23, 2024 | $9.81 | $9.95 | $9.60 | $9.90 | +1.33% | 2,404,930 |
| Dec 16, 2024 | $9.97 | $10.09 | $9.70 | $9.77 | -2.59% | 5,041,969 |
| Dec 9, 2024 | $10.31 | $10.37 | $9.95 | $10.03 | -2.24% | 2,423,931 |
| Dec 2, 2024 | $10.28 | $10.33 | $9.82 | $10.26 | -3.75% | 2,510,783 |
| Nov 25, 2024 | $10.53 | $10.70 | $10.45 | $10.66 | +2.01% | 1,908,376 |
| Nov 18, 2024 | $10.33 | $10.53 | $10.28 | $10.45 | +1.36% | 2,161,163 |
| Nov 11, 2024 | $10.60 | $10.61 | $10.17 | $10.31 | -3.01% | 2,211,773 |
| Nov 4, 2024 | $10.91 | $11.07 | $10.51 | $10.63 | -1.67% | 1,455,293 |
| Oct 28, 2024 | $10.65 | $10.98 | $10.65 | $10.81 | -0.37% | 1,834,878 |
| Oct 21, 2024 | $10.71 | $11.38 | $10.65 | $10.85 | -1.27% | 4,675,769 |
| Oct 14, 2024 | $11.00 | $11.20 | $10.75 | $10.99 | 0.00% | 3,704,600 |
| Oct 7, 2024 | $10.92 | $11.16 | $10.82 | $10.99 | +2.33% | 2,356,100 |
| Sep 30, 2024 | $11.59 | $11.60 | $10.63 | $10.74 | -7.81% | 3,533,000 |
| Sep 23, 2024 | $12.09 | $12.13 | $11.63 | $11.65 | -3.80% | 2,209,200 |
| Sep 16, 2024 | $12.13 | $12.22 | $11.92 | $12.11 | +0.33% | 2,044,300 |
| Sep 9, 2024 | $11.90 | $12.14 | $11.84 | $12.07 | +1.09% | 1,712,800 |
| Sep 3, 2024 | $11.59 | $12.06 | $11.59 | $11.94 | +4.28% | 1,526,800 |
| Aug 26, 2024 | $11.52 | $11.65 | $11.38 | $11.45 | -0.26% | 1,412,100 |
| Aug 19, 2024 | $11.44 | $11.51 | $11.28 | $11.48 | +1.32% | 1,482,900 |
| Aug 12, 2024 | $11.05 | $11.34 | $11.00 | $11.33 | +1.61% | 1,482,100 |
| Aug 5, 2024 | $11.23 | $11.24 | $10.92 | $11.15 | -1.33% | 2,245,400 |
| Jul 29, 2024 | $11.07 | $11.32 | $11.02 | $11.30 | +1.16% | 2,082,000 |
| Jul 22, 2024 | $11.11 | $11.18 | $10.87 | $11.17 | +0.90% | 1,923,800 |
| Jul 15, 2024 | $10.81 | $11.11 | $10.73 | $11.07 | +2.22% | 2,148,900 |
| Jul 8, 2024 | $10.64 | $10.86 | $10.52 | $10.83 | +2.65% | 2,778,500 |
| Jul 1, 2024 | $10.18 | $10.56 | $10.09 | $10.55 | +5.61% | 2,466,800 |
| Jun 24, 2024 | $10.23 | $10.30 | $9.92 | $9.99 | -2.25% | 3,389,600 |
| Jun 17, 2024 | $10.03 | $10.28 | $9.97 | $10.22 | +3.44% | 4,115,300 |
| Jun 10, 2024 | $10.70 | $10.77 | $9.82 | $9.88 | -9.19% | 10,047,900 |
| Jun 3, 2024 | $11.43 | $11.57 | $10.86 | $10.88 | -7.40% | 3,345,400 |
| May 28, 2024 | $11.55 | $11.75 | $11.38 | $11.75 | +1.21% | 4,111,800 |
| May 20, 2024 | $11.74 | $11.77 | $11.41 | $11.61 | -0.68% | 1,381,600 |
| May 13, 2024 | $11.41 | $11.72 | $11.41 | $11.69 | +3.00% | 1,304,400 |
| May 6, 2024 | $11.26 | $11.44 | $11.18 | $11.35 | +1.16% | 1,405,500 |
| Apr 29, 2024 | $11.20 | $11.28 | $11.05 | $11.22 | +0.81% | 1,821,800 |
| Apr 22, 2024 | $11.70 | $11.84 | $11.07 | $11.13 | -3.30% | 2,647,900 |
| Apr 15, 2024 | $11.06 | $11.58 | $10.98 | $11.51 | +4.35% | 3,001,500 |
| Apr 8, 2024 | $11.49 | $11.56 | $11.03 | $11.03 | -4.25% | 1,673,500 |
| Apr 1, 2024 | $11.60 | $11.81 | $11.52 | $11.52 | -2.12% | 1,110,700 |
| Mar 25, 2024 | $11.55 | $11.77 | $11.42 | $11.77 | +2.71% | 1,437,700 |
| Mar 18, 2024 | $11.59 | $11.60 | $11.40 | $11.46 | -0.17% | 1,409,000 |
| Mar 11, 2024 | $11.64 | $11.65 | $11.36 | $11.48 | -1.37% | 2,733,600 |
| Mar 4, 2024 | $11.45 | $11.67 | $11.43 | $11.64 | +1.04% | 1,245,900 |
| Feb 26, 2024 | $11.63 | $11.71 | $11.45 | $11.52 | -1.45% | 1,075,300 |
| Feb 20, 2024 | $11.74 | $11.82 | $11.53 | $11.69 | +0.78% | 959,800 |
| Feb 12, 2024 | $11.41 | $11.69 | $11.39 | $11.60 | +1.67% | 1,480,900 |
| Feb 5, 2024 | $11.67 | $11.73 | $11.35 | $11.41 | -3.88% | 1,142,600 |
| Jan 29, 2024 | $11.91 | $12.02 | $11.85 | $11.87 | -2.55% | 1,331,900 |
| Jan 22, 2024 | $12.23 | $12.36 | $12.14 | $12.18 | -0.33% | 934,700 |
| Jan 16, 2024 | $12.00 | $12.22 | $12.00 | $12.22 | +3.56% | 847,800 |
| Jan 8, 2024 | $11.71 | $11.83 | $11.50 | $11.80 | +0.68% | 1,272,200 |
| Jan 2, 2024 | $11.45 | $11.84 | $11.45 | $11.72 | +2.54% | 952,400 |
| Dec 26, 2023 | $11.54 | $11.60 | $11.39 | $11.43 | -0.95% | 1,251,200 |
| Dec 18, 2023 | $11.49 | $11.60 | $11.37 | $11.54 | +0.52% | 1,720,700 |
| Dec 11, 2023 | $11.93 | $12.03 | $11.46 | $11.48 | -3.93% | 1,246,200 |
| Dec 4, 2023 | $11.95 | $12.08 | $11.90 | $11.95 | -0.67% | 1,401,100 |
| Nov 27, 2023 | $12.23 | $12.41 | $11.93 | $12.03 | -1.15% | 2,019,000 |
| Nov 20, 2023 | $12.02 | $12.20 | $12.00 | $12.17 | +1.25% | 550,200 |
| Nov 13, 2023 | $11.84 | $12.05 | $11.79 | $12.02 | +1.78% | 951,300 |
| Nov 6, 2023 | $11.93 | $11.94 | $11.67 | $11.81 | -0.92% | 979,800 |
| Oct 30, 2023 | $11.67 | $11.95 | $11.67 | $11.92 | +2.85% | 1,302,000 |
| Oct 23, 2023 | $11.43 | $11.68 | $11.39 | $11.59 | +1.13% | 1,579,000 |
| Oct 16, 2023 | $11.56 | $11.62 | $11.44 | $11.46 | -1.04% | 1,486,400 |
| Oct 9, 2023 | $11.56 | $11.75 | $11.52 | $11.58 | -0.52% | 1,116,400 |
| Oct 2, 2023 | $11.51 | $11.66 | $11.19 | $11.64 | +1.31% | 2,336,200 |
| Sep 25, 2023 | $11.65 | $11.65 | $11.33 | $11.49 | -2.71% | 2,042,400 |
| Sep 18, 2023 | $11.77 | $12.07 | $11.73 | $11.81 | +0.60% | 1,312,700 |
| Sep 11, 2023 | $11.64 | $11.84 | $11.62 | $11.74 | +1.73% | 2,242,500 |
| Sep 5, 2023 | $11.10 | $11.58 | $11.04 | $11.54 | +3.04% | 1,318,400 |
| Aug 28, 2023 | $11.13 | $11.34 | $11.09 | $11.20 | +1.17% | 1,152,900 |
| Aug 21, 2023 | $11.08 | $11.12 | $10.97 | $11.07 | 0.00% | 1,403,500 |
| Aug 14, 2023 | $11.16 | $11.23 | $11.02 | $11.07 | -1.07% | 1,678,000 |
| Aug 7, 2023 | $11.05 | $11.28 | $10.98 | $11.19 | +1.27% | 2,398,200 |
| Jul 31, 2023 | $11.36 | $11.39 | $10.97 | $11.05 | -3.24% | 2,715,000 |
| Jul 24, 2023 | $12.02 | $12.07 | $11.37 | $11.42 | -4.75% | 1,525,000 |
| Jul 17, 2023 | $11.82 | $12.07 | $11.64 | $11.99 | +2.04% | 1,787,000 |
| Jul 10, 2023 | $11.38 | $11.81 | $11.35 | $11.75 | +3.98% | 1,508,000 |
| Jul 3, 2023 | $11.64 | $11.65 | $11.16 | $11.30 | -2.92% | 1,656,100 |
| Jun 26, 2023 | $11.29 | $11.73 | $11.25 | $11.64 | +3.56% | 2,357,300 |
| Jun 20, 2023 | $11.20 | $11.30 | $11.13 | $11.24 | -0.35% | 2,022,700 |
| Jun 12, 2023 | $11.24 | $11.42 | $11.10 | $11.28 | -0.62% | 3,794,500 |
| Jun 5, 2023 | $11.58 | $11.66 | $11.33 | $11.35 | -0.96% | 1,873,700 |
| May 30, 2023 | $12.06 | $12.06 | $11.45 | $11.46 | -5.76% | 1,636,100 |
| May 22, 2023 | $12.41 | $12.48 | $12.12 | $12.16 | -0.16% | 1,873,100 |
| May 15, 2023 | $12.59 | $12.59 | $12.12 | $12.18 | -3.10% | 1,888,800 |
| May 8, 2023 | $12.94 | $12.94 | $12.53 | $12.57 | -2.48% | 1,884,700 |
| May 1, 2023 | $13.02 | $13.05 | $12.70 | $12.89 | -1.00% | 2,261,800 |
| Apr 24, 2023 | $12.64 | $13.08 | $12.48 | $13.02 | +2.84% | 1,794,100 |
| Apr 17, 2023 | $12.50 | $12.70 | $12.44 | $12.66 | +1.44% | 1,793,500 |
| Apr 10, 2023 | $12.48 | $12.64 | $12.37 | $12.48 | 0.00% | 1,658,100 |
| Apr 3, 2023 | $11.96 | $12.60 | $11.92 | $12.48 | +4.61% | 1,309,700 |
| Mar 27, 2023 | $11.87 | $12.00 | $11.75 | $11.93 | +3.11% | 1,760,000 |
| Mar 20, 2023 | $11.45 | $11.89 | $11.43 | $11.57 | +2.21% | 2,290,800 |
| Mar 13, 2023 | $11.53 | $11.57 | $11.28 | $11.32 | -1.74% | 3,615,200 |
| Mar 6, 2023 | $11.59 | $11.66 | $11.33 | $11.52 | 0.00% | 1,908,500 |
| Feb 27, 2023 | $11.54 | $11.59 | $11.41 | $11.52 | -0.17% | 1,864,000 |
| Feb 21, 2023 | $11.51 | $11.66 | $11.42 | $11.54 | +0.26% | 1,668,600 |
| Feb 13, 2023 | $10.43 | $11.52 | $10.42 | $11.51 | +10.89% | 2,465,100 |
| Feb 6, 2023 | $10.35 | $10.40 | $10.21 | $10.38 | -0.19% | 1,933,100 |
| Jan 30, 2023 | $10.47 | $10.71 | $10.39 | $10.40 | 0.00% | 3,072,500 |
| Jan 23, 2023 | $10.45 | $10.55 | $10.33 | $10.40 | -0.95% | 2,169,300 |
| Jan 17, 2023 | $10.52 | $10.55 | $10.29 | $10.50 | -2.51% | 1,751,500 |
| Jan 9, 2023 | $10.56 | $10.79 | $10.49 | $10.77 | +1.89% | 3,403,200 |
| Jan 3, 2023 | $10.03 | $10.57 | $10.02 | $10.57 | +6.98% | 2,806,800 |
| Dec 27, 2022 | $9.90 | $9.99 | $9.83 | $9.88 | -0.50% | 2,324,800 |
| Dec 19, 2022 | $9.80 | $9.93 | $9.62 | $9.93 | +1.74% | 3,461,200 |
| Dec 12, 2022 | $9.79 | $9.94 | $9.64 | $9.76 | +0.10% | 6,384,400 |
| Dec 5, 2022 | $9.86 | $9.95 | $9.69 | $9.75 | -0.91% | 3,098,800 |
| Nov 28, 2022 | $10.27 | $10.28 | $9.78 | $9.84 | -4.28% | 3,969,600 |
| Nov 21, 2022 | $10.14 | $10.31 | $9.85 | $10.28 | +1.38% | 3,242,100 |
| Nov 14, 2022 | $10.10 | $10.17 | $9.95 | $10.14 | +1.50% | 3,399,400 |
| Nov 7, 2022 | $9.69 | $9.99 | $9.66 | $9.99 | +2.88% | 2,859,300 |
| Oct 31, 2022 | $9.48 | $9.75 | $9.40 | $9.71 | +1.89% | 3,208,400 |
| Oct 24, 2022 | $9.31 | $9.56 | $9.14 | $9.53 | +2.92% | 4,604,100 |
| Oct 17, 2022 | $9.15 | $9.35 | $9.12 | $9.26 | +3.00% | 5,699,500 |
| Oct 10, 2022 | $8.96 | $9.10 | $8.81 | $8.99 | +1.01% | 5,144,400 |
| Oct 3, 2022 | $9.20 | $9.43 | $8.85 | $8.90 | -1.00% | 5,577,500 |
| Sep 26, 2022 | $9.17 | $9.23 | $8.94 | $8.99 | -4.06% | 6,795,300 |
| Sep 19, 2022 | $9.98 | $10.10 | $9.34 | $9.37 | -6.95% | 4,567,600 |
| Sep 12, 2022 | $10.26 | $10.36 | $10.02 | $10.07 | -0.59% | 3,976,600 |
| Sep 6, 2022 | $10.05 | $10.17 | $9.93 | $10.13 | +1.20% | 3,677,000 |
| Aug 29, 2022 | $10.10 | $10.23 | $9.95 | $10.01 | +0.70% | 5,766,500 |
| Aug 22, 2022 | $10.21 | $10.30 | $9.94 | $9.94 | -4.05% | 4,300,100 |
| Aug 15, 2022 | $10.31 | $10.53 | $10.26 | $10.36 | +0.19% | 3,188,000 |
| Aug 8, 2022 | $10.26 | $10.44 | $10.14 | $10.34 | +0.88% | 3,756,600 |
| Aug 1, 2022 | $10.25 | $10.33 | $10.00 | $10.25 | +0.79% | 3,568,400 |
| Jul 25, 2022 | $10.43 | $10.49 | $9.94 | $10.17 | -1.07% | 4,026,000 |
| Jul 18, 2022 | $10.67 | $10.81 | $10.23 | $10.28 | -2.84% | 3,968,900 |
| Jul 11, 2022 | $10.62 | $10.80 | $10.38 | $10.58 | -1.49% | 3,572,400 |
| Jul 5, 2022 | $11.47 | $11.48 | $10.70 | $10.74 | -9.21% | 3,284,000 |
| Jun 27, 2022 | $11.75 | $11.94 | $11.63 | $11.83 | +0.34% | 2,783,500 |
| Jun 21, 2022 | $11.53 | $11.79 | $11.47 | $11.79 | +3.69% | 2,826,600 |
| Jun 13, 2022 | $11.31 | $11.49 | $11.16 | $11.37 | +0.53% | 5,023,900 |
| Jun 6, 2022 | $11.85 | $11.93 | $11.16 | $11.31 | -4.96% | 3,187,900 |
| May 31, 2022 | $12.43 | $12.50 | $11.88 | $11.90 | -4.65% | 2,430,700 |
| May 23, 2022 | $12.33 | $12.71 | $12.33 | $12.48 | +1.79% | 2,722,500 |
| May 16, 2022 | $12.12 | $12.36 | $12.08 | $12.26 | +1.24% | 2,660,500 |
| May 9, 2022 | $12.17 | $12.38 | $11.99 | $12.11 | -0.57% | 3,887,400 |
| May 2, 2022 | $11.85 | $12.29 | $11.74 | $12.18 | +3.66% | 3,347,400 |
| Apr 25, 2022 | $12.01 | $12.11 | $11.75 | $11.75 | -2.00% | 3,261,600 |
| Apr 18, 2022 | $12.23 | $12.27 | $11.91 | $11.99 | -2.04% | 2,373,500 |
| Apr 11, 2022 | $12.08 | $12.25 | $11.99 | $12.24 | +2.09% | 2,347,600 |
| Apr 4, 2022 | $11.74 | $12.06 | $11.63 | $11.99 | 0.00% | 2,691,300 |
| Mar 28, 2022 | $11.92 | $12.01 | $11.82 | $11.99 | +0.84% | 2,698,500 |
| Mar 21, 2022 | $11.77 | $11.90 | $11.66 | $11.89 | +2.15% | 2,407,600 |
| Mar 14, 2022 | $11.57 | $11.87 | $11.53 | $11.64 | +2.28% | 3,833,300 |
| Mar 7, 2022 | $11.18 | $11.67 | $11.01 | $11.38 | +0.18% | 6,366,200 |
| Feb 28, 2022 | $12.04 | $12.16 | $11.27 | $11.36 | -7.64% | 5,147,300 |
| Feb 22, 2022 | $12.34 | $12.56 | $11.79 | $12.30 | -1.28% | 4,337,600 |
| Feb 14, 2022 | $12.17 | $12.46 | $12.11 | $12.46 | +1.63% | 3,429,400 |
| Feb 7, 2022 | $11.94 | $12.45 | $11.92 | $12.26 | +2.17% | 3,911,800 |
| Jan 31, 2022 | $11.55 | $12.01 | $11.44 | $12.00 | +2.48% | 5,338,600 |
| Jan 24, 2022 | $11.35 | $11.71 | $11.19 | $11.71 | +4.93% | 7,511,000 |
| Jan 18, 2022 | $11.27 | $11.35 | $11.12 | $11.16 | -2.19% | 3,652,800 |
| Jan 10, 2022 | $10.91 | $11.41 | $10.88 | $11.41 | +6.24% | 3,971,100 |
| Jan 3, 2022 | $10.69 | $10.77 | $10.59 | $10.74 | +1.80% | 4,043,100 |
| Dec 27, 2021 | $10.59 | $10.70 | $10.49 | $10.55 | 0.00% | 4,673,200 |
| Dec 20, 2021 | $10.34 | $10.64 | $10.31 | $10.55 | +1.05% | 8,949,300 |
| Dec 13, 2021 | $10.09 | $10.47 | $10.06 | $10.44 | +3.98% | 7,314,500 |
| Dec 6, 2021 | $10.37 | $10.47 | $9.85 | $10.04 | -2.81% | 6,653,500 |
| Nov 29, 2021 | $10.84 | $10.89 | $10.28 | $10.33 | -4.97% | 6,919,300 |
| Nov 22, 2021 | $11.01 | $11.21 | $10.85 | $10.87 | -0.28% | 3,096,100 |
| Nov 15, 2021 | $11.29 | $11.30 | $10.87 | $10.90 | -3.45% | 6,255,700 |
| Nov 8, 2021 | $11.16 | $11.41 | $11.13 | $11.29 | +1.35% | 4,524,900 |
| Nov 1, 2021 | $11.09 | $11.17 | $10.93 | $11.14 | +2.11% | 4,392,800 |
| Oct 25, 2021 | $11.18 | $11.18 | $10.82 | $10.91 | -3.28% | 3,906,100 |
| Oct 18, 2021 | $11.03 | $11.33 | $10.97 | $11.28 | +1.81% | 2,767,000 |
| Oct 11, 2021 | $10.95 | $11.14 | $10.85 | $11.08 | +1.19% | 2,532,900 |
| Oct 4, 2021 | $10.84 | $11.01 | $10.78 | $10.95 | +1.58% | 3,824,400 |
| Sep 27, 2021 | $11.11 | $11.14 | $10.73 | $10.78 | -1.55% | 4,914,400 |
| Sep 20, 2021 | $10.86 | $11.06 | $10.82 | $10.95 | -0.54% | 3,640,600 |
| Sep 13, 2021 | $11.10 | $11.19 | $10.97 | $11.01 | -0.18% | 3,786,200 |
| Sep 7, 2021 | $11.30 | $11.31 | $11.03 | $11.03 | -2.90% | 2,363,800 |
| Aug 30, 2021 | $11.41 | $11.53 | $11.30 | $11.36 | -0.96% | 2,472,900 |
| Aug 23, 2021 | $11.53 | $11.57 | $11.37 | $11.47 | -0.52% | 2,095,600 |
| Aug 16, 2021 | $11.35 | $11.54 | $11.27 | $11.53 | +0.96% | 3,959,200 |
| Aug 9, 2021 | $11.24 | $11.42 | $11.15 | $11.42 | +1.69% | 3,653,500 |
| Aug 2, 2021 | $11.24 | $11.35 | $11.20 | $11.23 | +0.72% | 2,672,400 |
| Jul 26, 2021 | $11.30 | $11.50 | $11.00 | $11.15 | -0.89% | 4,718,400 |
| Jul 19, 2021 | $11.13 | $11.29 | $11.02 | $11.25 | -0.79% | 4,018,400 |
| Jul 12, 2021 | $11.35 | $11.45 | $11.22 | $11.34 | +0.44% | 3,781,300 |
| Jul 6, 2021 | $11.35 | $11.35 | $11.04 | $11.29 | -1.05% | 3,422,600 |
| Jun 28, 2021 | $11.51 | $11.52 | $11.36 | $11.41 | -1.21% | 4,323,800 |
| Jun 21, 2021 | $11.80 | $11.88 | $11.47 | $11.55 | -2.28% | 4,806,800 |
| Jun 14, 2021 | $12.13 | $12.31 | $11.70 | $11.82 | -2.96% | 3,815,500 |
| Jun 7, 2021 | $12.91 | $12.97 | $12.10 | $12.18 | -5.36% | 4,178,400 |
| Jun 1, 2021 | $12.83 | $12.96 | $12.79 | $12.87 | +0.55% | 2,076,200 |
| May 24, 2021 | $12.87 | $12.98 | $12.65 | $12.80 | -0.47% | 1,992,500 |
| May 17, 2021 | $13.06 | $13.09 | $12.62 | $12.86 | -0.62% | 2,669,200 |
| May 10, 2021 | $12.91 | $12.98 | $12.57 | $12.94 | +1.17% | 2,481,900 |
| May 3, 2021 | $12.51 | $12.79 | $12.50 | $12.79 | +2.16% | 2,470,400 |
| Apr 26, 2021 | $12.52 | $12.70 | $12.45 | $12.52 | +0.08% | 2,107,500 |
| Apr 19, 2021 | $12.62 | $12.70 | $12.32 | $12.51 | +0.32% | 3,522,500 |
| Apr 12, 2021 | $12.37 | $12.48 | $12.14 | $12.47 | -0.24% | 2,839,200 |
| Apr 5, 2021 | $12.41 | $12.61 | $12.41 | $12.50 | +1.13% | 2,471,400 |
| Mar 29, 2021 | $12.47 | $12.57 | $12.27 | $12.36 | -0.40% | 2,598,300 |
| Mar 22, 2021 | $12.48 | $12.60 | $12.23 | $12.41 | -0.32% | 3,032,800 |
| Mar 15, 2021 | $12.45 | $12.58 | $12.34 | $12.45 | +1.06% | 3,651,100 |
| Mar 8, 2021 | $11.82 | $12.34 | $11.81 | $12.32 | +3.70% | 3,478,000 |
| Mar 1, 2021 | $11.64 | $11.90 | $11.56 | $11.88 | +2.68% | 4,206,300 |
| Feb 22, 2021 | $11.76 | $12.09 | $11.56 | $11.57 | -1.45% | 4,333,000 |
| Feb 16, 2021 | $11.99 | $12.19 | $11.73 | $11.74 | -1.18% | 3,759,000 |
| Feb 8, 2021 | $11.97 | $12.08 | $11.78 | $11.88 | -0.50% | 4,123,900 |
| Feb 1, 2021 | $11.93 | $11.96 | $11.68 | $11.94 | +1.62% | 3,795,600 |
| Jan 25, 2021 | $11.57 | $12.01 | $11.54 | $11.75 | +0.34% | 3,734,300 |
| Jan 19, 2021 | $11.86 | $11.87 | $11.64 | $11.71 | -0.93% | 2,384,400 |
| Jan 11, 2021 | $12.18 | $12.57 | $11.78 | $11.82 | -5.29% | 3,190,800 |
| Jan 4, 2021 | $12.40 | $12.74 | $12.14 | $12.48 | +5.23% | 3,104,900 |
| Dec 28, 2020 | $11.98 | $12.19 | $11.86 | $11.86 | -1.00% | 2,544,800 |
| Dec 21, 2020 | $11.72 | $12.00 | $11.65 | $11.98 | -1.48% | 1,610,900 |
| Dec 14, 2020 | $12.29 | $12.29 | $11.78 | $12.16 | +0.75% | 2,588,900 |
| Dec 7, 2020 | $12.36 | $12.57 | $12.00 | $12.07 | -2.58% | 2,115,600 |
| Nov 30, 2020 | $12.74 | $13.00 | $12.17 | $12.39 | -2.59% | 3,834,800 |
| Nov 23, 2020 | $12.16 | $12.84 | $12.11 | $12.72 | +3.16% | 2,505,500 |
| Nov 16, 2020 | $12.49 | $12.49 | $12.24 | $12.33 | +0.24% | 1,808,200 |
| Nov 9, 2020 | $11.55 | $12.36 | $11.34 | $12.30 | +9.43% | 3,408,400 |
| Nov 2, 2020 | $11.22 | $11.38 | $10.97 | $11.24 | 0.00% | 2,484,200 |
| Oct 26, 2020 | $11.17 | $11.36 | $10.45 | $11.24 | -0.97% | 3,777,100 |
| Oct 19, 2020 | $11.03 | $11.39 | $10.94 | $11.35 | +2.07% | 2,556,100 |
| Oct 12, 2020 | $11.28 | $11.45 | $11.04 | $11.12 | -0.98% | 2,325,900 |
| Oct 5, 2020 | $10.68 | $11.29 | $10.57 | $11.23 | +8.19% | 3,378,100 |
| Sep 28, 2020 | $10.44 | $10.47 | $10.15 | $10.38 | -0.10% | 2,723,600 |
| Sep 21, 2020 | $10.85 | $10.94 | $10.25 | $10.39 | -7.64% | 2,755,600 |
| Sep 14, 2020 | $11.25 | $11.42 | $11.15 | $11.25 | +0.63% | 1,687,600 |
| Sep 8, 2020 | $10.78 | $11.36 | $10.72 | $11.18 | +2.47% | 1,739,600 |
| Aug 31, 2020 | $11.17 | $11.21 | $10.77 | $10.91 | -4.13% | 2,254,800 |
| Aug 24, 2020 | $11.73 | $11.93 | $11.29 | $11.38 | -1.64% | 1,715,400 |
| Aug 17, 2020 | $11.68 | $11.94 | $11.45 | $11.57 | -0.52% | 2,390,700 |
| Aug 10, 2020 | $11.43 | $11.90 | $11.43 | $11.63 | +2.02% | 1,774,800 |
| Aug 3, 2020 | $11.70 | $11.88 | $11.34 | $11.40 | -2.15% | 2,061,500 |
| Jul 27, 2020 | $12.21 | $12.32 | $11.55 | $11.65 | -5.90% | 2,177,600 |
| Jul 20, 2020 | $12.62 | $12.71 | $12.33 | $12.38 | -1.67% | 1,881,900 |
| Jul 13, 2020 | $12.10 | $12.59 | $11.89 | $12.59 | +6.60% | 1,906,100 |
| Jul 6, 2020 | $12.49 | $12.50 | $11.68 | $11.81 | -1.91% | 1,977,100 |
| Jun 29, 2020 | $11.94 | $12.23 | $11.76 | $12.04 | +3.97% | 3,280,500 |
| Jun 22, 2020 | $11.75 | $11.94 | $11.49 | $11.58 | -0.34% | 2,314,400 |
| Jun 15, 2020 | $11.50 | $12.17 | $11.45 | $11.62 | -1.27% | 2,932,000 |
| Jun 8, 2020 | $12.98 | $13.03 | $11.56 | $11.77 | -9.11% | 2,406,900 |
| Jun 1, 2020 | $12.21 | $13.01 | $12.19 | $12.95 | +7.74% | 2,110,600 |
| May 26, 2020 | $11.14 | $12.16 | $11.10 | $12.02 | +7.90% | 2,914,500 |
| May 18, 2020 | $11.19 | $11.47 | $10.92 | $11.14 | +2.11% | 4,101,000 |
| May 11, 2020 | $11.43 | $11.58 | $10.84 | $10.91 | -5.54% | 2,067,000 |
| May 4, 2020 | $11.74 | $11.97 | $10.75 | $11.55 | -2.45% | 4,328,700 |
| Apr 27, 2020 | $12.26 | $12.34 | $11.77 | $11.84 | -2.87% | 2,201,000 |
| Apr 20, 2020 | $12.38 | $12.54 | $11.92 | $12.19 | -1.53% | 2,759,800 |
| Apr 13, 2020 | $12.50 | $12.96 | $12.03 | $12.38 | -0.80% | 2,321,700 |
| Apr 6, 2020 | $12.36 | $12.56 | $12.13 | $12.48 | +4.52% | 2,705,500 |
| Mar 30, 2020 | $12.17 | $12.42 | $11.49 | $11.94 | -0.83% | 4,164,700 |
| Mar 23, 2020 | $12.09 | $12.65 | $11.72 | $12.04 | +3.17% | 3,954,900 |
| Mar 16, 2020 | $10.00 | $12.47 | $9.93 | $11.67 | +5.99% | 6,395,400 |
| Mar 9, 2020 | $13.01 | $13.25 | $10.52 | $11.01 | -19.46% | 8,442,100 |
| Mar 2, 2020 | $13.38 | $14.04 | $13.33 | $13.67 | +2.17% | 6,081,200 |
| Feb 24, 2020 | $14.21 | $14.33 | $13.09 | $13.38 | -8.29% | 5,079,400 |
| Feb 18, 2020 | $14.42 | $14.61 | $14.39 | $14.59 | +0.83% | 2,356,300 |
| Feb 10, 2020 | $13.91 | $14.57 | $13.80 | $14.47 | +3.80% | 3,758,400 |
| Feb 3, 2020 | $14.15 | $14.15 | $13.77 | $13.94 | -1.06% | 3,152,000 |
| Jan 27, 2020 | $14.27 | $14.46 | $14.05 | $14.09 | -1.88% | 5,048,400 |
| Jan 21, 2020 | $14.54 | $14.84 | $14.34 | $14.36 | -1.10% | 6,182,000 |
| Jan 13, 2020 | $14.50 | $14.60 | $14.24 | $14.52 | -0.21% | 3,111,200 |
| Jan 6, 2020 | $14.72 | $14.81 | $14.51 | $14.55 | -1.36% | 3,287,200 |
| Dec 30, 2019 | $14.78 | $14.80 | $14.57 | $14.75 | +0.48% | 2,474,800 |
| Dec 23, 2019 | $14.66 | $14.75 | $14.53 | $14.68 | -0.07% | 1,838,100 |
| Dec 16, 2019 | $14.83 | $15.03 | $14.62 | $14.69 | 0.00% | 4,104,600 |
| Dec 9, 2019 | $14.91 | $15.01 | $14.69 | $14.69 | -2.20% | 2,891,900 |
| Dec 2, 2019 | $16.07 | $16.08 | $15.00 | $15.02 | -7.97% | 2,403,000 |
| Nov 25, 2019 | $16.43 | $16.58 | $16.19 | $16.32 | -0.31% | 1,741,300 |
| Nov 18, 2019 | $16.29 | $16.47 | $16.19 | $16.37 | -0.79% | 2,104,100 |
| Nov 11, 2019 | $15.81 | $16.52 | $15.76 | $16.50 | +4.30% | 3,194,300 |
| Nov 4, 2019 | $16.05 | $16.06 | $15.68 | $15.82 | -1.56% | 1,610,000 |
| Oct 28, 2019 | $16.09 | $16.15 | $15.54 | $16.07 | -1.05% | 2,418,800 |
| Oct 21, 2019 | $16.64 | $16.64 | $16.11 | $16.24 | -2.29% | 1,379,700 |
| Oct 14, 2019 | $16.12 | $16.62 | $16.11 | $16.62 | +2.47% | 2,286,100 |
| Oct 7, 2019 | $15.79 | $16.35 | $15.63 | $16.22 | +4.04% | 1,789,300 |
| Sep 30, 2019 | $15.55 | $15.70 | $15.28 | $15.59 | -0.38% | 1,598,500 |
| Sep 23, 2019 | $15.59 | $15.74 | $15.42 | $15.65 | +0.45% | 1,469,100 |
| Sep 16, 2019 | $15.28 | $15.68 | $15.14 | $15.58 | +1.90% | 1,638,700 |
| Sep 9, 2019 | $14.84 | $15.36 | $14.80 | $15.29 | +1.53% | 2,569,000 |
| Sep 3, 2019 | $15.10 | $15.26 | $15.06 | $15.06 | -0.86% | 1,577,100 |
| Aug 26, 2019 | $14.90 | $15.25 | $14.84 | $15.19 | +2.36% | 1,585,500 |
| Aug 19, 2019 | $15.04 | $15.08 | $14.79 | $14.84 | -0.47% | 1,602,500 |
| Aug 12, 2019 | $14.79 | $15.11 | $14.62 | $14.91 | +0.81% | 3,082,100 |
| Aug 5, 2019 | $14.80 | $14.96 | $14.69 | $14.79 | -0.47% | 2,697,600 |
| Jul 29, 2019 | $15.16 | $15.19 | $14.69 | $14.86 | +0.41% | 4,140,600 |
| Jul 22, 2019 | $14.70 | $15.06 | $14.57 | $14.80 | +0.41% | 5,492,900 |
| Jul 15, 2019 | $15.07 | $15.08 | $14.74 | $14.74 | -1.93% | 5,066,200 |
| Jul 8, 2019 | $15.57 | $15.59 | $14.98 | $15.03 | -4.02% | 9,365,400 |
| Jul 1, 2019 | $15.76 | $15.76 | $15.51 | $15.66 | -0.38% | 4,204,700 |
| Jun 24, 2019 | $15.81 | $15.84 | $15.64 | $15.72 | 0.00% | 1,162,100 |
| Jun 17, 2019 | $15.50 | $15.87 | $15.46 | $15.72 | +1.75% | 1,317,900 |
| Jun 10, 2019 | $15.57 | $15.71 | $15.44 | $15.45 | -0.58% | 1,343,400 |
| Jun 3, 2019 | $15.27 | $15.60 | $15.24 | $15.54 | +3.39% | 1,555,400 |
| May 28, 2019 | $15.59 | $15.64 | $15.01 | $15.03 | -3.47% | 3,946,700 |
| May 20, 2019 | $15.43 | $15.66 | $15.24 | $15.57 | +1.50% | 1,361,800 |
| May 13, 2019 | $15.10 | $15.38 | $15.05 | $15.34 | -0.84% | 1,533,600 |
| May 6, 2019 | $15.43 | $15.67 | $15.34 | $15.47 | -0.45% | 1,500,400 |
| Apr 29, 2019 | $15.98 | $16.06 | $15.47 | $15.54 | -3.00% | 1,448,400 |
| Apr 22, 2019 | $16.41 | $16.52 | $15.72 | $16.02 | -2.55% | 1,684,700 |
| Apr 15, 2019 | $16.49 | $16.56 | $16.35 | $16.44 | -0.30% | 1,624,200 |
| Apr 8, 2019 | $16.74 | $16.80 | $16.41 | $16.49 | -0.96% | 1,439,900 |
| Apr 1, 2019 | $16.30 | $16.71 | $16.28 | $16.65 | +2.15% | 1,610,800 |
| Mar 25, 2019 | $16.32 | $16.34 | $16.06 | $16.30 | +0.49% | 2,106,300 |
| Mar 18, 2019 | $16.18 | $16.53 | $16.10 | $16.22 | +1.19% | 1,899,700 |
| Mar 11, 2019 | $15.20 | $16.04 | $15.18 | $16.03 | +5.18% | 2,468,300 |
| Mar 4, 2019 | $15.11 | $15.26 | $14.91 | $15.24 | +0.99% | 1,718,800 |
| Feb 25, 2019 | $15.40 | $15.41 | $15.07 | $15.09 | -2.01% | 1,606,300 |
| Feb 19, 2019 | $15.41 | $15.48 | $15.26 | $15.40 | +1.65% | 1,582,700 |
| Feb 11, 2019 | $14.96 | $15.15 | $14.84 | $15.15 | +0.53% | 2,126,900 |
| Feb 4, 2019 | $15.28 | $15.50 | $14.95 | $15.07 | -2.59% | 2,187,600 |
| Jan 28, 2019 | $15.34 | $15.57 | $15.23 | $15.47 | +1.11% | 1,959,900 |
| Jan 22, 2019 | $15.09 | $15.39 | $15.02 | $15.30 | -0.65% | 1,838,600 |
| Jan 14, 2019 | $15.55 | $15.62 | $15.16 | $15.40 | -2.22% | 2,374,000 |
| Jan 7, 2019 | $16.22 | $16.34 | $15.55 | $15.75 | -3.31% | 1,808,400 |
| Dec 31, 2018 | $16.07 | $16.31 | $15.91 | $16.29 | +1.18% | 1,529,800 |
| Dec 24, 2018 | $16.02 | $16.21 | $15.52 | $16.10 | +1.51% | 1,864,700 |
| Dec 17, 2018 | $16.41 | $16.47 | $15.85 | $15.86 | -2.82% | 2,895,600 |
| Dec 10, 2018 | $16.57 | $16.89 | $16.29 | $16.32 | -1.69% | 2,262,900 |
| Dec 3, 2018 | $16.70 | $16.84 | $16.45 | $16.60 | -0.95% | 2,013,800 |
| Nov 26, 2018 | $16.72 | $17.06 | $16.72 | $16.76 | +1.15% | 1,804,100 |
| Nov 19, 2018 | $16.84 | $16.88 | $16.49 | $16.57 | -0.96% | 1,218,600 |
| Nov 12, 2018 | $16.36 | $16.76 | $16.27 | $16.73 | +1.03% | 2,928,100 |
| Nov 5, 2018 | $16.10 | $16.70 | $16.03 | $16.56 | +3.95% | 2,900,500 |
| Oct 29, 2018 | $15.55 | $16.03 | $15.34 | $15.93 | +2.51% | 2,032,500 |
| Oct 22, 2018 | $15.94 | $15.95 | $15.35 | $15.54 | -3.60% | 1,579,700 |
| Oct 15, 2018 | $15.79 | $16.24 | $15.65 | $16.12 | +3.87% | 2,012,900 |
| Oct 8, 2018 | $15.65 | $16.04 | $15.45 | $15.52 | -1.15% | 1,802,900 |
| Oct 1, 2018 | $15.89 | $15.94 | $15.67 | $15.70 | -1.20% | 974,800 |
| Sep 24, 2018 | $16.22 | $16.31 | $15.89 | $15.89 | -1.43% | 947,400 |
| Sep 17, 2018 | $15.89 | $16.21 | $15.87 | $16.12 | +1.83% | 1,392,400 |
| Sep 10, 2018 | $15.99 | $16.01 | $15.72 | $15.83 | +0.64% | 1,081,700 |
| Sep 4, 2018 | $15.98 | $16.07 | $15.67 | $15.73 | -2.66% | 856,800 |
| Aug 27, 2018 | $16.74 | $16.85 | $16.12 | $16.16 | -3.00% | 823,600 |
| Aug 20, 2018 | $16.27 | $16.74 | $16.24 | $16.66 | +2.90% | 2,344,600 |
| Aug 13, 2018 | $16.29 | $16.33 | $15.98 | $16.19 | -0.18% | 1,142,500 |
| Aug 6, 2018 | $16.85 | $17.07 | $16.16 | $16.22 | -4.59% | 771,900 |
| Jul 30, 2018 | $17.02 | $17.17 | $16.83 | $17.00 | -0.35% | 985,900 |
| Jul 23, 2018 | $16.56 | $17.11 | $16.28 | $17.06 | +3.21% | 1,050,000 |
| Jul 16, 2018 | $17.06 | $17.13 | $16.26 | $16.53 | -3.05% | 1,426,200 |
| Jul 9, 2018 | $17.44 | $17.54 | $16.99 | $17.05 | -2.01% | 1,071,900 |
| Jul 2, 2018 | $16.50 | $17.53 | $16.44 | $17.40 | +4.38% | 1,180,700 |
| Jun 25, 2018 | $16.93 | $16.93 | $16.51 | $16.67 | -1.30% | 1,119,600 |
| Jun 18, 2018 | $16.86 | $16.94 | $16.52 | $16.89 | -0.41% | 1,348,900 |
| Jun 11, 2018 | $17.40 | $17.55 | $16.96 | $16.96 | -1.85% | 1,330,800 |
| Jun 4, 2018 | $17.22 | $17.39 | $17.09 | $17.28 | +2.55% | 1,171,900 |
| May 29, 2018 | $17.08 | $17.35 | $16.81 | $16.85 | -3.11% | 1,196,600 |
| May 21, 2018 | $16.88 | $17.73 | $16.80 | $17.39 | +2.35% | 1,598,700 |
| May 14, 2018 | $18.10 | $18.10 | $16.91 | $16.99 | -6.13% | 1,420,400 |
| May 7, 2018 | $17.94 | $18.17 | $17.80 | $18.10 | -0.11% | 1,069,100 |
| Apr 30, 2018 | $18.27 | $18.29 | $18.00 | $18.12 | -0.88% | 1,048,600 |
| Apr 23, 2018 | $18.21 | $18.30 | $17.87 | $18.28 | +0.88% | 1,447,400 |
| Apr 16, 2018 | $17.56 | $18.19 | $17.49 | $18.12 | +3.72% | 2,030,600 |
| Apr 9, 2018 | $17.48 | $17.59 | $17.34 | $17.47 | +1.93% | 1,208,700 |
| Apr 2, 2018 | $17.04 | $17.30 | $16.77 | $17.14 | +0.35% | 1,649,700 |
| Mar 26, 2018 | $16.92 | $17.12 | $16.70 | $17.08 | +2.40% | 1,034,000 |
| Mar 19, 2018 | $17.21 | $17.29 | $16.65 | $16.68 | -3.81% | 1,366,500 |
| Mar 12, 2018 | $17.47 | $17.64 | $17.20 | $17.34 | -1.59% | 2,098,800 |
| Mar 5, 2018 | $17.02 | $17.74 | $17.01 | $17.62 | +3.34% | 2,375,100 |
| Feb 26, 2018 | $17.32 | $17.43 | $16.81 | $17.05 | -1.79% | 1,183,700 |
| Feb 20, 2018 | $16.84 | $17.40 | $16.82 | $17.36 | +2.12% | 1,038,800 |
| Feb 12, 2018 | $16.79 | $17.06 | $16.60 | $17.00 | +2.78% | 1,158,700 |
| Feb 5, 2018 | $17.45 | $17.50 | $16.20 | $16.54 | -6.40% | 2,259,100 |
| Jan 29, 2018 | $18.14 | $18.30 | $17.47 | $17.67 | -4.49% | 1,269,100 |
| Jan 22, 2018 | $18.02 | $18.57 | $18.02 | $18.50 | +4.82% | 2,121,500 |
| Jan 16, 2018 | $17.83 | $17.87 | $17.60 | $17.65 | +0.40% | 1,567,900 |
| Jan 8, 2018 | $17.58 | $17.65 | $17.20 | $17.58 | -0.11% | 1,935,200 |
| Jan 2, 2018 | $17.50 | $17.62 | $17.39 | $17.60 | +1.15% | 1,373,500 |
| Dec 26, 2017 | $17.47 | $17.48 | $17.29 | $17.40 | -0.11% | 774,600 |
| Dec 18, 2017 | $17.44 | $17.55 | $17.29 | $17.42 | +0.58% | 1,495,800 |
| Dec 11, 2017 | $17.26 | $17.45 | $17.15 | $17.32 | +0.35% | 1,536,300 |
| Dec 4, 2017 | $16.98 | $17.30 | $16.74 | $17.26 | +2.01% | 1,496,600 |
| Nov 27, 2017 | $17.04 | $17.29 | $16.85 | $16.92 | -0.29% | 1,425,900 |
| Nov 20, 2017 | $16.65 | $17.03 | $16.54 | $16.97 | +2.11% | 776,100 |
| Nov 13, 2017 | $16.36 | $16.64 | $16.33 | $16.62 | +0.06% | 1,171,300 |
| Nov 6, 2017 | $16.46 | $16.64 | $16.44 | $16.61 | +0.48% | 1,218,600 |
| Oct 30, 2017 | $16.35 | $16.70 | $16.33 | $16.53 | +2.35% | 1,601,400 |
| Oct 23, 2017 | $16.14 | $16.18 | $15.89 | $16.15 | +0.87% | 1,341,900 |
| Oct 16, 2017 | $16.46 | $16.46 | $15.94 | $16.01 | -2.08% | 1,669,900 |
| Oct 9, 2017 | $16.19 | $16.57 | $16.16 | $16.35 | -0.18% | 1,068,400 |
| Oct 2, 2017 | $16.20 | $16.40 | $16.10 | $16.38 | -0.24% | 3,539,100 |
| Sep 25, 2017 | $16.47 | $16.47 | $16.26 | $16.42 | -0.55% | 1,095,000 |
| Sep 18, 2017 | $16.71 | $17.03 | $16.36 | $16.51 | -0.96% | 975,400 |
| Sep 11, 2017 | $16.68 | $16.77 | $16.54 | $16.67 | +0.18% | 885,200 |
| Sep 5, 2017 | $16.66 | $16.80 | $16.58 | $16.64 | -2.06% | 799,600 |
| Aug 28, 2017 | $16.96 | $17.10 | $16.91 | $16.99 | +0.77% | 1,333,800 |
| Aug 21, 2017 | $16.72 | $16.93 | $16.67 | $16.86 | +0.48% | 638,200 |
| Aug 14, 2017 | $16.79 | $16.93 | $16.67 | $16.78 | +0.54% | 798,900 |
| Aug 7, 2017 | $17.13 | $17.17 | $16.60 | $16.69 | -2.45% | 956,900 |
| Jul 31, 2017 | $16.86 | $17.17 | $16.76 | $17.11 | +1.30% | 947,400 |
| Jul 24, 2017 | $16.60 | $17.05 | $16.55 | $16.89 | +1.26% | 1,638,200 |
| Jul 17, 2017 | $16.50 | $16.84 | $16.47 | $16.68 | +1.34% | 1,181,200 |
| Jul 10, 2017 | $15.96 | $16.54 | $15.93 | $16.46 | +3.00% | 1,335,600 |
| Jul 3, 2017 | $15.97 | $16.08 | $15.89 | $15.98 | 0.00% | 1,019,800 |
| Jun 26, 2017 | $16.19 | $16.24 | $15.82 | $15.98 | -0.44% | 1,248,700 |
| Jun 19, 2017 | $16.32 | $16.35 | $15.95 | $16.05 | -2.85% | 1,302,700 |
| Jun 12, 2017 | $16.76 | $16.85 | $16.19 | $16.52 | -0.24% | 2,290,600 |
| Jun 5, 2017 | $17.35 | $17.41 | $16.48 | $16.56 | -5.75% | 2,358,500 |
| May 30, 2017 | $17.39 | $17.63 | $17.35 | $17.57 | +0.40% | 1,948,700 |
| May 22, 2017 | $17.42 | $17.60 | $17.35 | $17.50 | +2.40% | 1,531,200 |
| May 15, 2017 | $16.69 | $17.13 | $16.65 | $17.09 | +2.40% | 1,867,700 |
| May 8, 2017 | $16.39 | $16.77 | $16.09 | $16.69 | +1.15% | 1,492,700 |
| May 1, 2017 | $15.58 | $16.50 | $15.56 | $16.50 | +6.45% | 1,773,200 |
| Apr 24, 2017 | $15.96 | $16.11 | $15.42 | $15.50 | +3.06% | 2,023,300 |
| Apr 17, 2017 | $15.05 | $15.21 | $14.94 | $15.04 | +0.13% | 3,577,000 |
| Apr 10, 2017 | $15.16 | $15.32 | $15.01 | $15.02 | -0.73% | 1,555,600 |
| Apr 3, 2017 | $15.52 | $15.56 | $15.11 | $15.13 | -2.64% | 1,745,800 |
| Mar 27, 2017 | $16.01 | $16.03 | $15.44 | $15.54 | -1.71% | 1,732,500 |
| Mar 20, 2017 | $16.00 | $16.03 | $15.70 | $15.81 | -0.38% | 1,621,100 |
| Mar 13, 2017 | $15.72 | $15.97 | $15.33 | $15.87 | +1.08% | 2,897,900 |
| Mar 6, 2017 | $15.27 | $15.76 | $15.06 | $15.70 | +2.55% | 4,624,000 |
| Feb 27, 2017 | $15.14 | $15.34 | $14.94 | $15.31 | +0.20% | 2,883,400 |
| Feb 21, 2017 | $15.31 | $15.62 | $15.17 | $15.28 | -0.59% | 4,207,300 |
| Feb 13, 2017 | $15.41 | $15.69 | $15.26 | $15.37 | -0.19% | 2,669,800 |
| Feb 6, 2017 | $15.39 | $15.51 | $15.11 | $15.40 | -0.84% | 2,358,900 |
| Jan 30, 2017 | $15.28 | $15.63 | $15.25 | $15.53 | +0.39% | 1,435,500 |
| Jan 23, 2017 | $15.81 | $15.90 | $15.38 | $15.47 | -2.52% | 1,866,200 |
| Jan 17, 2017 | $15.88 | $16.11 | $15.70 | $15.87 | -0.06% | 1,851,000 |
| Jan 9, 2017 | $15.50 | $15.95 | $15.25 | $15.88 | +2.06% | 2,098,700 |
| Jan 3, 2017 | $15.05 | $15.70 | $15.03 | $15.56 | +2.77% | 1,327,200 |
| Dec 27, 2016 | $14.83 | $15.20 | $14.68 | $15.14 | +1.88% | 1,421,600 |
| Dec 19, 2016 | $14.73 | $14.93 | $14.64 | $14.86 | +1.85% | 2,101,600 |
| Dec 12, 2016 | $14.31 | $14.74 | $14.15 | $14.59 | +2.67% | 3,313,400 |
| Dec 5, 2016 | $14.10 | $14.73 | $14.06 | $14.21 | +1.57% | 2,070,200 |
| Nov 28, 2016 | $14.47 | $14.63 | $13.98 | $13.99 | -3.72% | 2,085,000 |
| Nov 21, 2016 | $14.44 | $14.70 | $14.37 | $14.53 | +0.76% | 1,561,300 |
| Nov 14, 2016 | $14.49 | $14.70 | $14.33 | $14.42 | -1.57% | 2,715,100 |
| Nov 7, 2016 | $15.36 | $15.44 | $14.60 | $14.65 | – | 1,882,100 |
Seasonality
ORANY 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 | 4.0% | 1.7% | 1.6% | 2.0% | 1.8% | -2.5% | -0.7% | -0.2% | -3.6% | 1.7% | 4.3% | -2.2% |
| Months up | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 10.8% | 15.7% | -4.3% | 2.4% | 0.0% | -7.8% | 1.0% | -6.1% | -13.5% | 3.0% | ||
| 2025 | 8.8% | 11.3% | 8.5% | 11.8% | 3.6% | 5.0% | 0.3% | 6.6% | -0.1% | 0.7% | 0.9% | 1.2% |
| 2024 | 4.4% | -3.6% | 2.3% | -5.8% | 6.0% | -11.6% | 11.2% | 3.1% | 0.3% | -5.2% | -2.0% | -4.9% |
| 2023 | 7.3% | 8.3% | 3.9% | 9.1% | -7.6% | 0.4% | -2.8% | -1.1% | 2.8% | 2.1% | 4.6% | -4.4% |
| 2022 | 10.8% | 3.3% | -2.2% | -0.6% | 6.3% | -2.5% | -13.6% | -0.8% | -10.9% | 5.9% | 7.0% | 0.0% |
| 2021 | -0.9% | -1.5% | 6.6% | 1.5% | 2.2% | -6.2% | -2.5% | 2.0% | -4.7% | 0.7% | -1.7% | 1.7% |
| 2020 | -3.4% | -5.0% | -9.7% | -0.4% | -0.1% | 0.7% | -2.1% | -4.5% | -6.7% | 8.3% | 11.7% | -1.9% |
| 2019 | -4.6% | -1.4% | 7.0% | -4.5% | -0.5% | 4.6% | -6.4% | 3.2% | 2.5% | 3.3% | 3.6% | -10.6% |
| 2018 | 4.4% | -6.4% | 0.4% | 6.6% | -4.9% | -1.0% | 2.3% | -5.3% | -1.7% | -2.1% | 10.0% | -3.4% |
| 2017 | 2.7% | -3.2% | 3.3% | -0.3% | 13.2% | -6.6% | 5.4% | 1.0% | -3.5% | -0.1% | 5.1% | 2.7% |