Old Republic International Corp (ORI) stock
ORINYSESurety InsuranceFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 14/307% below fair value
$38.52+0.08 (+0.21%)
Close on Oct 30, 2026Market cap $9.30BP/E 8.7Yield 9.50%
Price history
Old Republic International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$38.52
+0.21% on the day
52-week range
$36.65 – $46.76
-17.6% from the high
Change over 52 weeks
-2.0%
From $39.32 on Oct 30, 2025
Average volume
1.49M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $39.06 | $39.18 | $37.29 | $38.52 | -1.00% | 9,912,842 |
| Oct 19, 2026 | $39.36 | $40.78 | $38.62 | $38.91 | -1.89% | 11,619,203 |
| Oct 12, 2026 | $38.27 | $39.68 | $37.70 | $39.66 | +3.90% | 10,727,561 |
| Oct 5, 2026 | $38.01 | $38.75 | $37.63 | $38.17 | +0.29% | 6,304,355 |
| Sep 28, 2026 | $37.74 | $38.24 | $37.06 | $38.06 | +0.85% | 9,349,025 |
| Sep 21, 2026 | $40.01 | $40.20 | $37.55 | $37.74 | -5.53% | 7,349,141 |
| Sep 14, 2026 | $41.41 | $41.85 | $39.81 | $39.95 | -2.47% | 9,392,056 |
| Sep 8, 2026 | $40.94 | $41.59 | $40.25 | $40.96 | -1.13% | 4,335,833 |
| Aug 31, 2026 | $42.00 | $43.02 | $41.35 | $41.43 | -1.52% | 6,161,141 |
| Aug 24, 2026 | $41.88 | $42.62 | $41.46 | $42.07 | +1.18% | 4,554,810 |
| Aug 17, 2026 | $42.67 | $43.14 | $41.56 | $41.58 | -2.96% | 5,091,866 |
| Aug 10, 2026 | $42.81 | $43.05 | $42.05 | $42.85 | -0.42% | 4,789,651 |
| Aug 3, 2026 | $43.30 | $43.99 | $42.50 | $43.03 | -0.42% | 5,897,192 |
| Jul 27, 2026 | $42.50 | $44.65 | $42.20 | $43.21 | +2.18% | 7,264,546 |
| Jul 20, 2026 | $42.16 | $42.54 | $39.85 | $42.29 | +0.12% | 6,220,493 |
| Jul 13, 2026 | $41.82 | $42.65 | $40.16 | $42.24 | +1.96% | 5,875,235 |
| Jul 6, 2026 | $41.76 | $42.35 | $41.19 | $41.43 | -1.05% | 5,900,736 |
| Jun 29, 2026 | $41.02 | $41.91 | $40.45 | $41.87 | +1.55% | 10,516,471 |
| Jun 22, 2026 | $38.65 | $41.24 | $38.65 | $41.23 | +6.57% | 6,316,958 |
| Jun 15, 2026 | $38.78 | $39.46 | $38.33 | $38.69 | +0.31% | 10,475,422 |
| Jun 8, 2026 | $37.84 | $38.81 | $37.54 | $38.57 | +1.07% | 5,792,038 |
| Jun 1, 2026 | $36.76 | $38.48 | $36.65 | $38.16 | +2.50% | 7,257,877 |
| May 26, 2026 | $39.46 | $39.76 | $37.07 | $37.23 | -5.39% | 6,976,366 |
| May 18, 2026 | $39.41 | $40.22 | $38.92 | $39.35 | +0.08% | 6,350,968 |
| May 11, 2026 | $39.46 | $39.65 | $38.45 | $39.32 | +0.15% | 4,894,531 |
| May 4, 2026 | $38.98 | $39.81 | $38.31 | $39.26 | 0.00% | 6,556,648 |
| Apr 27, 2026 | $40.14 | $40.80 | $39.25 | $39.26 | -2.80% | 8,537,261 |
| Apr 20, 2026 | $42.62 | $43.10 | $39.67 | $40.39 | -5.10% | 9,990,486 |
| Apr 13, 2026 | $40.79 | $42.75 | $40.69 | $42.56 | +4.16% | 6,205,342 |
| Apr 6, 2026 | $40.14 | $42.03 | $40.00 | $40.86 | +1.16% | 5,708,260 |
| Mar 30, 2026 | $39.83 | $40.52 | $39.34 | $40.39 | +2.46% | 4,737,922 |
| Mar 23, 2026 | $38.52 | $40.05 | $37.89 | $39.42 | +3.98% | 7,788,110 |
| Mar 16, 2026 | $40.44 | $40.99 | $37.46 | $37.91 | -5.46% | 16,541,581 |
| Mar 9, 2026 | $41.87 | $41.87 | $39.18 | $40.10 | -4.11% | 9,238,640 |
| Mar 2, 2026 | $42.55 | $43.45 | $40.79 | $41.82 | -2.45% | 7,624,986 |
| Feb 23, 2026 | $41.22 | $43.04 | $41.21 | $42.87 | +4.00% | 8,796,124 |
| Feb 17, 2026 | $42.99 | $43.32 | $40.82 | $41.22 | -3.17% | 12,154,327 |
| Feb 9, 2026 | $41.50 | $42.99 | $40.88 | $42.57 | +1.92% | 8,116,570 |
| Feb 2, 2026 | $39.21 | $42.28 | $38.85 | $41.77 | +6.64% | 8,957,965 |
| Jan 26, 2026 | $38.06 | $39.84 | $38.06 | $39.17 | +3.24% | 10,787,667 |
| Jan 20, 2026 | $42.97 | $43.66 | $37.00 | $37.94 | -11.87% | 13,725,578 |
| Jan 12, 2026 | $42.61 | $43.72 | $41.70 | $43.05 | +0.99% | 7,632,701 |
| Jan 5, 2026 | $43.03 | $44.26 | $41.81 | $42.63 | -1.48% | 8,674,068 |
| Dec 29, 2025 | $46.70 | $46.75 | $42.55 | $43.27 | -7.11% | 5,335,533 |
| Dec 22, 2025 | $45.46 | $46.76 | $45.35 | $46.58 | +2.35% | 3,130,290 |
| Dec 15, 2025 | $45.46 | $46.10 | $44.80 | $45.51 | +0.46% | 9,058,817 |
| Dec 8, 2025 | $43.02 | $45.44 | $42.73 | $45.30 | +5.47% | 6,625,168 |
| Dec 1, 2025 | $46.10 | $46.28 | $42.93 | $42.95 | -6.83% | 8,766,628 |
| Nov 24, 2025 | $45.85 | $46.63 | $45.62 | $46.10 | +0.59% | 4,908,211 |
| Nov 17, 2025 | $44.42 | $46.35 | $43.29 | $45.83 | +3.34% | 11,669,974 |
| Nov 10, 2025 | $40.96 | $44.76 | $40.92 | $44.35 | +7.49% | 12,409,856 |
| Nov 3, 2025 | $39.18 | $41.26 | $38.78 | $41.26 | +4.56% | 6,873,664 |
| Oct 27, 2025 | $40.63 | $41.02 | $38.34 | $39.46 | -2.59% | 8,736,841 |
| Oct 20, 2025 | $41.65 | $43.19 | $39.50 | $40.51 | -2.36% | 7,984,927 |
| Oct 13, 2025 | $43.13 | $43.61 | $40.90 | $41.49 | -3.94% | 6,992,380 |
| Oct 6, 2025 | $43.52 | $44.00 | $42.84 | $43.19 | -0.37% | 8,233,345 |
| Sep 29, 2025 | $41.96 | $43.56 | $41.44 | $43.35 | +3.31% | 7,702,043 |
| Sep 22, 2025 | $40.45 | $42.03 | $39.92 | $41.96 | +5.35% | 5,250,424 |
| Sep 15, 2025 | $40.20 | $40.60 | $39.17 | $39.83 | -1.09% | 8,165,395 |
| Sep 8, 2025 | $40.38 | $40.68 | $39.46 | $40.27 | -0.44% | 5,341,367 |
| Sep 2, 2025 | $39.88 | $41.15 | $39.70 | $40.45 | +1.20% | 4,584,783 |
| Aug 25, 2025 | $39.77 | $40.21 | $39.30 | $39.97 | +0.10% | 5,343,255 |
| Aug 18, 2025 | $38.49 | $40.20 | $37.97 | $39.93 | +3.37% | 6,897,174 |
| Aug 11, 2025 | $37.50 | $38.83 | $37.26 | $38.63 | +3.40% | 6,364,234 |
| Aug 4, 2025 | $36.09 | $37.44 | $36.01 | $37.36 | +4.04% | 6,099,448 |
| Jul 28, 2025 | $35.86 | $36.61 | $35.60 | $35.91 | +0.17% | 7,951,109 |
| Jul 21, 2025 | $36.77 | $36.95 | $35.61 | $35.85 | -2.61% | 9,309,856 |
| Jul 14, 2025 | $36.53 | $37.17 | $36.19 | $36.81 | +0.57% | 8,425,325 |
| Jul 7, 2025 | $37.87 | $38.20 | $36.19 | $36.60 | -3.61% | 8,682,186 |
| Jun 30, 2025 | $38.07 | $38.60 | $37.13 | $37.97 | -0.39% | 4,929,440 |
| Jun 23, 2025 | $37.43 | $38.25 | $37.21 | $38.12 | +2.17% | 7,404,861 |
| Jun 16, 2025 | $37.51 | $37.70 | $36.59 | $37.31 | -0.16% | 7,562,701 |
| Jun 9, 2025 | $37.35 | $37.59 | $36.24 | $37.37 | -0.27% | 6,221,638 |
| Jun 2, 2025 | $37.55 | $38.86 | $36.92 | $37.47 | -0.87% | 6,403,155 |
| May 26, 2025 | $37.03 | $37.90 | $37.01 | $37.80 | +0.96% | 8,001,711 |
| May 19, 2025 | $38.38 | $38.63 | $37.02 | $37.44 | -2.63% | 5,448,505 |
| May 12, 2025 | $38.50 | $38.50 | $37.16 | $38.45 | +1.42% | 4,829,352 |
| May 5, 2025 | $37.94 | $38.50 | $37.73 | $37.91 | -0.60% | 5,421,408 |
| Apr 28, 2025 | $37.28 | $38.23 | $36.90 | $38.14 | +2.31% | 7,120,967 |
| Apr 21, 2025 | $37.74 | $38.50 | $36.27 | $37.28 | -1.45% | 5,752,353 |
| Apr 14, 2025 | $37.42 | $38.22 | $37.16 | $37.83 | +2.08% | 3,663,701 |
| Apr 7, 2025 | $35.42 | $37.33 | $34.43 | $37.06 | +2.09% | 8,032,707 |
| Mar 31, 2025 | $38.90 | $39.84 | $36.01 | $36.30 | -6.80% | 7,343,476 |
| Mar 24, 2025 | $37.94 | $39.31 | $37.80 | $38.95 | +3.48% | 5,970,862 |
| Mar 17, 2025 | $37.30 | $38.09 | $37.14 | $37.64 | +0.70% | 8,760,514 |
| Mar 10, 2025 | $36.67 | $37.42 | $36.02 | $37.38 | +0.21% | 7,112,943 |
| Mar 3, 2025 | $38.54 | $39.00 | $37.21 | $37.30 | -3.14% | 6,954,836 |
| Feb 24, 2025 | $36.58 | $38.52 | $36.55 | $38.51 | +5.54% | 5,601,376 |
| Feb 18, 2025 | $36.41 | $36.74 | $35.97 | $36.49 | +0.22% | 4,053,072 |
| Feb 10, 2025 | $36.47 | $36.65 | $35.86 | $36.41 | -0.38% | 4,102,311 |
| Feb 3, 2025 | $35.95 | $36.79 | $35.61 | $36.55 | -0.08% | 4,188,556 |
| Jan 27, 2025 | $36.37 | $37.39 | $36.18 | $36.58 | +0.99% | 5,100,049 |
| Jan 21, 2025 | $36.20 | $36.62 | $35.48 | $36.22 | +0.50% | 5,157,861 |
| Jan 13, 2025 | $33.07 | $36.30 | $33.00 | $36.04 | +7.71% | 6,801,099 |
| Jan 6, 2025 | $34.19 | $34.72 | $33.06 | $33.46 | -2.68% | 5,605,804 |
| Dec 30, 2024 | $36.07 | $36.62 | $33.97 | $34.38 | -5.58% | 4,584,772 |
| Dec 23, 2024 | $36.05 | $36.83 | $35.84 | $36.41 | +0.89% | 2,885,685 |
| Dec 16, 2024 | $36.86 | $37.81 | $35.38 | $36.09 | -1.90% | 10,799,456 |
| Dec 9, 2024 | $37.59 | $37.59 | $35.76 | $36.79 | -2.23% | 5,405,123 |
| Dec 2, 2024 | $38.98 | $39.02 | $37.39 | $37.63 | -3.44% | 4,056,882 |
| Nov 25, 2024 | $38.68 | $39.27 | $38.50 | $38.97 | +0.96% | 4,035,400 |
| Nov 18, 2024 | $37.51 | $38.65 | $37.34 | $38.60 | +2.91% | 5,031,998 |
| Nov 11, 2024 | $37.20 | $37.79 | $37.07 | $37.51 | +1.85% | 5,767,086 |
| Nov 4, 2024 | $34.50 | $37.16 | $34.46 | $36.83 | +6.75% | 5,778,113 |
| Oct 28, 2024 | $34.54 | $35.64 | $34.48 | $34.50 | +0.29% | 6,264,486 |
| Oct 21, 2024 | $36.33 | $36.49 | $34.35 | $34.40 | -5.49% | 5,590,431 |
| Oct 14, 2024 | $35.55 | $36.50 | $35.39 | $36.40 | +2.77% | 3,804,544 |
| Oct 7, 2024 | $35.71 | $35.83 | $34.60 | $35.42 | -1.23% | 4,175,825 |
| Sep 30, 2024 | $35.46 | $35.89 | $35.06 | $35.86 | +1.36% | 4,355,646 |
| Sep 23, 2024 | $35.41 | $35.69 | $35.11 | $35.38 | +0.17% | 5,556,108 |
| Sep 16, 2024 | $35.25 | $35.83 | $34.99 | $35.32 | +0.77% | 11,893,142 |
| Sep 9, 2024 | $35.06 | $35.29 | $33.95 | $35.05 | +0.29% | 5,953,511 |
| Sep 3, 2024 | $35.78 | $36.09 | $34.94 | $34.95 | -2.56% | 3,682,494 |
| Aug 26, 2024 | $35.34 | $35.91 | $34.98 | $35.87 | +1.79% | 4,899,570 |
| Aug 19, 2024 | $34.72 | $35.39 | $34.55 | $35.24 | +1.44% | 3,965,999 |
| Aug 12, 2024 | $33.97 | $34.95 | $33.49 | $34.74 | +2.66% | 3,945,555 |
| Aug 5, 2024 | $33.88 | $33.97 | $33.18 | $33.84 | -2.28% | 5,019,490 |
| Jul 29, 2024 | $33.76 | $34.98 | $33.72 | $34.63 | +3.00% | 6,706,691 |
| Jul 22, 2024 | $32.01 | $33.84 | $31.82 | $33.62 | +5.29% | 6,845,633 |
| Jul 15, 2024 | $31.44 | $32.79 | $31.36 | $31.93 | +2.08% | 6,622,606 |
| Jul 8, 2024 | $30.08 | $31.48 | $29.97 | $31.28 | +4.65% | 5,786,993 |
| Jul 1, 2024 | $30.85 | $30.99 | $29.83 | $29.89 | -3.27% | 4,992,912 |
| Jun 24, 2024 | $30.76 | $31.37 | $30.30 | $30.90 | +0.46% | 7,142,688 |
| Jun 17, 2024 | $29.57 | $30.83 | $29.57 | $30.76 | +3.74% | 7,770,296 |
| Jun 10, 2024 | $30.52 | $30.66 | $29.51 | $29.65 | -3.48% | 6,717,070 |
| Jun 3, 2024 | $31.78 | $31.84 | $30.57 | $30.72 | -3.34% | 5,935,397 |
| May 28, 2024 | $31.42 | $31.82 | $30.90 | $31.78 | +0.89% | 5,380,253 |
| May 20, 2024 | $32.17 | $32.26 | $31.24 | $31.50 | -2.20% | 6,045,771 |
| May 13, 2024 | $31.47 | $32.26 | $31.09 | $32.21 | +2.55% | 6,710,272 |
| May 6, 2024 | $30.81 | $31.48 | $30.65 | $31.41 | +2.58% | 8,712,673 |
| Apr 29, 2024 | $30.20 | $30.76 | $29.69 | $30.62 | +1.63% | 9,521,174 |
| Apr 22, 2024 | $29.89 | $30.65 | $28.65 | $30.13 | +1.24% | 12,602,700 |
| Apr 15, 2024 | $29.57 | $29.85 | $28.59 | $29.76 | +1.43% | 10,556,351 |
| Apr 8, 2024 | $30.96 | $31.06 | $29.33 | $29.34 | -5.17% | 7,930,307 |
| Apr 1, 2024 | $30.90 | $31.22 | $30.44 | $30.94 | +0.72% | 7,330,639 |
| Mar 25, 2024 | $29.78 | $30.90 | $29.78 | $30.72 | +3.57% | 6,613,511 |
| Mar 18, 2024 | $29.21 | $30.11 | $29.05 | $29.66 | +1.30% | 9,477,235 |
| Mar 11, 2024 | $28.92 | $29.43 | $28.92 | $29.28 | +1.14% | 10,160,027 |
| Mar 4, 2024 | $29.10 | $29.66 | $28.80 | $28.95 | -0.75% | 9,407,655 |
| Feb 26, 2024 | $28.75 | $29.69 | $28.63 | $29.17 | +1.50% | 6,114,761 |
| Feb 20, 2024 | $28.39 | $28.87 | $28.21 | $28.74 | +1.23% | 5,299,249 |
| Feb 12, 2024 | $28.22 | $29.19 | $28.13 | $28.39 | +1.87% | 11,192,710 |
| Feb 5, 2024 | $27.67 | $27.97 | $27.20 | $27.87 | +0.50% | 7,981,909 |
| Jan 29, 2024 | $27.97 | $28.42 | $27.36 | $27.73 | -0.93% | 9,801,497 |
| Jan 22, 2024 | $29.96 | $30.61 | $27.35 | $27.99 | -6.58% | 12,632,161 |
| Jan 16, 2024 | $29.67 | $30.07 | $29.36 | $29.96 | +0.81% | 4,269,789 |
| Jan 8, 2024 | $29.88 | $29.91 | $29.16 | $29.72 | -0.37% | 4,759,544 |
| Jan 2, 2024 | $29.39 | $29.99 | $29.33 | $29.83 | +1.46% | 4,855,527 |
| Dec 26, 2023 | $29.27 | $29.47 | $29.00 | $29.40 | +0.31% | 3,275,816 |
| Dec 18, 2023 | $29.12 | $29.39 | $28.63 | $29.31 | +1.21% | 5,383,521 |
| Dec 11, 2023 | $29.00 | $29.50 | $28.71 | $28.96 | -0.10% | 9,427,811 |
| Dec 4, 2023 | $29.26 | $29.65 | $28.77 | $28.99 | -1.36% | 4,638,719 |
| Nov 27, 2023 | $28.85 | $29.49 | $28.67 | $29.39 | +1.48% | 5,983,672 |
| Nov 20, 2023 | $28.27 | $29.13 | $28.08 | $28.96 | +2.12% | 3,003,770 |
| Nov 13, 2023 | $27.94 | $28.58 | $27.83 | $28.36 | +1.54% | 5,241,817 |
| Nov 6, 2023 | $28.16 | $28.19 | $27.59 | $27.93 | -0.85% | 4,727,612 |
| Oct 30, 2023 | $27.10 | $28.23 | $26.90 | $28.17 | +4.57% | 8,017,001 |
| Oct 23, 2023 | $26.76 | $28.14 | $26.40 | $26.94 | +0.26% | 9,525,211 |
| Oct 16, 2023 | $27.13 | $27.77 | $26.79 | $26.87 | -0.15% | 7,517,823 |
| Oct 9, 2023 | $26.67 | $27.25 | $26.52 | $26.91 | +0.52% | 6,592,990 |
| Oct 2, 2023 | $26.84 | $27.04 | $26.08 | $26.77 | -0.63% | 6,694,811 |
| Sep 25, 2023 | $27.23 | $27.52 | $26.88 | $26.94 | -1.64% | 5,601,416 |
| Sep 18, 2023 | $27.47 | $27.87 | $27.25 | $27.39 | -0.11% | 5,612,564 |
| Sep 11, 2023 | $27.16 | $27.84 | $27.16 | $27.42 | +1.29% | 10,573,205 |
| Sep 5, 2023 | $27.22 | $27.30 | $26.80 | $27.07 | -1.28% | 4,872,401 |
| Aug 28, 2023 | $27.28 | $27.55 | $27.16 | $27.42 | +0.51% | 6,120,444 |
| Aug 21, 2023 | $27.24 | $27.51 | $26.81 | $27.28 | +0.26% | 5,670,286 |
| Aug 14, 2023 | $27.76 | $27.76 | $27.00 | $27.21 | -2.02% | 5,445,645 |
| Aug 7, 2023 | $28.04 | $28.26 | $27.55 | $27.77 | -0.72% | 6,508,567 |
| Jul 31, 2023 | $27.60 | $29.89 | $27.40 | $27.97 | +1.34% | 21,802,713 |
| Jul 24, 2023 | $26.48 | $27.85 | $26.39 | $27.60 | +4.03% | 11,565,250 |
| Jul 17, 2023 | $25.32 | $26.65 | $25.32 | $26.53 | +4.41% | 8,905,711 |
| Jul 10, 2023 | $24.94 | $25.80 | $24.89 | $25.41 | +1.60% | 8,525,853 |
| Jul 3, 2023 | $25.09 | $25.24 | $24.75 | $25.01 | -0.64% | 7,875,011 |
| Jun 26, 2023 | $24.27 | $25.31 | $24.17 | $25.17 | +3.92% | 7,921,635 |
| Jun 20, 2023 | $24.87 | $24.88 | $24.18 | $24.22 | -2.77% | 8,103,611 |
| Jun 12, 2023 | $25.30 | $25.32 | $24.42 | $24.91 | -1.62% | 12,134,038 |
| Jun 5, 2023 | $24.60 | $25.61 | $24.46 | $25.32 | +2.55% | 6,363,942 |
| May 30, 2023 | $24.77 | $24.97 | $24.17 | $24.69 | -0.32% | 6,491,378 |
| May 22, 2023 | $25.40 | $25.51 | $24.59 | $24.77 | -2.63% | 6,752,430 |
| May 15, 2023 | $25.63 | $25.82 | $25.23 | $25.44 | -0.74% | 5,455,155 |
| May 8, 2023 | $25.53 | $25.77 | $25.03 | $25.63 | +0.63% | 4,539,728 |
| May 1, 2023 | $25.29 | $25.81 | $24.75 | $25.47 | +0.79% | 7,006,225 |
| Apr 24, 2023 | $25.21 | $25.46 | $24.03 | $25.27 | +0.04% | 9,109,348 |
| Apr 17, 2023 | $25.08 | $25.54 | $24.94 | $25.26 | +0.36% | 6,547,185 |
| Apr 10, 2023 | $24.89 | $25.54 | $24.88 | $25.17 | +1.00% | 7,082,698 |
| Apr 3, 2023 | $24.99 | $25.11 | $24.36 | $24.92 | -0.20% | 4,506,098 |
| Mar 27, 2023 | $24.36 | $25.00 | $24.15 | $24.97 | +4.00% | 6,612,579 |
| Mar 20, 2023 | $23.66 | $24.85 | $23.47 | $24.01 | +2.48% | 8,553,907 |
| Mar 13, 2023 | $23.73 | $24.75 | $23.31 | $23.43 | -3.34% | 16,683,298 |
| Mar 6, 2023 | $26.00 | $26.21 | $24.09 | $24.24 | -6.73% | 7,813,466 |
| Feb 27, 2023 | $26.45 | $26.67 | $25.80 | $25.99 | -1.52% | 7,261,473 |
| Feb 21, 2023 | $26.37 | $26.53 | $26.06 | $26.39 | -0.45% | 4,342,568 |
| Feb 13, 2023 | $26.32 | $26.72 | $26.15 | $26.51 | +0.61% | 6,021,048 |
| Feb 6, 2023 | $26.20 | $26.70 | $25.97 | $26.35 | +0.27% | 6,928,651 |
| Jan 30, 2023 | $26.00 | $26.47 | $25.85 | $26.28 | +1.19% | 12,176,588 |
| Jan 23, 2023 | $24.01 | $26.69 | $23.80 | $25.97 | +8.48% | 10,158,927 |
| Jan 17, 2023 | $24.45 | $24.50 | $23.47 | $23.94 | -1.89% | 4,482,167 |
| Jan 9, 2023 | $24.89 | $24.99 | $23.90 | $24.40 | -2.56% | 4,946,065 |
| Jan 3, 2023 | $24.18 | $25.04 | $23.99 | $25.04 | +3.69% | 5,513,225 |
| Dec 27, 2022 | $24.23 | $24.38 | $23.97 | $24.15 | -0.41% | 3,699,435 |
| Dec 19, 2022 | $23.61 | $24.29 | $23.46 | $24.25 | +2.93% | 5,935,525 |
| Dec 12, 2022 | $23.88 | $24.53 | $23.30 | $23.56 | -1.79% | 10,751,345 |
| Dec 5, 2022 | $24.02 | $24.21 | $23.60 | $23.99 | -0.83% | 6,163,442 |
| Nov 28, 2022 | $24.34 | $24.66 | $23.70 | $24.19 | -1.02% | 6,477,311 |
| Nov 21, 2022 | $23.80 | $24.47 | $23.69 | $24.44 | +2.86% | 3,420,418 |
| Nov 14, 2022 | $23.78 | $24.24 | $23.43 | $23.76 | +0.04% | 6,650,361 |
| Nov 7, 2022 | $23.27 | $24.09 | $22.92 | $23.75 | +2.59% | 7,407,282 |
| Oct 31, 2022 | $23.32 | $23.64 | $22.70 | $23.15 | -1.28% | 10,154,421 |
| Oct 24, 2022 | $22.94 | $23.51 | $22.66 | $23.45 | +2.45% | 13,032,955 |
| Oct 17, 2022 | $23.04 | $23.45 | $22.24 | $22.89 | +0.66% | 11,861,063 |
| Oct 10, 2022 | $21.86 | $23.30 | $21.70 | $22.74 | +4.55% | 9,039,067 |
| Oct 3, 2022 | $21.09 | $22.51 | $20.75 | $21.75 | +3.92% | 8,776,152 |
| Sep 26, 2022 | $20.80 | $21.35 | $20.28 | $20.93 | -0.19% | 9,738,431 |
| Sep 19, 2022 | $21.66 | $22.26 | $20.71 | $20.97 | -3.94% | 7,622,162 |
| Sep 12, 2022 | $22.49 | $22.76 | $21.10 | $21.83 | -2.72% | 15,372,600 |
| Sep 6, 2022 | $22.06 | $22.51 | $21.55 | $22.44 | +2.14% | 5,661,490 |
| Aug 29, 2022 | $23.90 | $24.08 | $21.62 | $21.97 | -8.53% | 8,867,796 |
| Aug 22, 2022 | $24.40 | $24.45 | $23.75 | $24.02 | -2.40% | 7,894,405 |
| Aug 15, 2022 | $23.52 | $24.78 | $23.34 | $24.61 | +4.02% | 7,304,936 |
| Aug 8, 2022 | $22.63 | $23.66 | $22.47 | $23.66 | +4.88% | 5,176,441 |
| Aug 1, 2022 | $23.18 | $23.28 | $22.33 | $22.56 | -3.05% | 7,848,374 |
| Jul 25, 2022 | $22.58 | $23.41 | $22.50 | $23.27 | +3.74% | 8,867,869 |
| Jul 18, 2022 | $21.91 | $22.62 | $21.78 | $22.43 | +2.61% | 6,745,535 |
| Jul 11, 2022 | $22.30 | $22.85 | $21.58 | $21.86 | -2.37% | 7,307,158 |
| Jul 5, 2022 | $22.30 | $22.94 | $21.84 | $22.39 | -1.02% | 7,136,968 |
| Jun 27, 2022 | $22.39 | $22.70 | $21.74 | $22.62 | +1.16% | 7,093,774 |
| Jun 21, 2022 | $21.40 | $22.47 | $21.06 | $22.36 | +6.27% | 8,412,275 |
| Jun 13, 2022 | $22.30 | $22.54 | $20.93 | $21.04 | -6.82% | 14,350,722 |
| Jun 6, 2022 | $23.57 | $23.81 | $22.50 | $22.58 | -3.21% | 7,896,887 |
| May 31, 2022 | $23.72 | $23.99 | $23.16 | $23.33 | -1.56% | 6,440,632 |
| May 23, 2022 | $22.90 | $23.70 | $22.37 | $23.70 | +5.19% | 8,153,938 |
| May 16, 2022 | $22.75 | $23.55 | $22.08 | $22.53 | -0.75% | 8,241,583 |
| May 9, 2022 | $22.44 | $22.84 | $21.87 | $22.70 | +0.13% | 11,715,805 |
| May 2, 2022 | $22.16 | $23.51 | $21.50 | $22.67 | +3.00% | 12,280,405 |
| Apr 25, 2022 | $23.75 | $24.05 | $21.94 | $22.01 | -7.52% | 16,162,862 |
| Apr 18, 2022 | $23.92 | $25.00 | $23.78 | $23.80 | -0.87% | 8,036,700 |
| Apr 11, 2022 | $24.11 | $24.63 | $23.83 | $24.01 | -0.46% | 8,378,075 |
| Apr 4, 2022 | $26.16 | $26.16 | $23.44 | $24.12 | -8.36% | 14,773,406 |
| Mar 28, 2022 | $26.30 | $26.63 | $25.78 | $26.32 | +0.11% | 9,031,410 |
| Mar 21, 2022 | $26.00 | $26.63 | $25.83 | $26.29 | +1.43% | 7,887,043 |
| Mar 14, 2022 | $26.07 | $26.15 | $25.04 | $25.92 | +0.82% | 16,802,537 |
| Mar 7, 2022 | $26.14 | $26.14 | $25.00 | $25.71 | -2.61% | 14,172,766 |
| Feb 28, 2022 | $25.75 | $26.93 | $25.52 | $26.40 | -0.34% | 9,561,059 |
| Feb 22, 2022 | $26.25 | $26.58 | $24.70 | $26.49 | +0.68% | 8,924,459 |
| Feb 14, 2022 | $26.41 | $27.19 | $26.05 | $26.31 | -0.49% | 9,838,667 |
| Feb 7, 2022 | $26.26 | $26.82 | $26.05 | $26.44 | +0.76% | 7,148,946 |
| Jan 31, 2022 | $25.36 | $26.56 | $25.23 | $26.24 | +2.42% | 11,414,437 |
| Jan 24, 2022 | $23.98 | $26.26 | $23.57 | $25.62 | +5.65% | 10,936,255 |
| Jan 18, 2022 | $25.92 | $26.05 | $24.21 | $24.25 | -6.98% | 5,953,117 |
| Jan 10, 2022 | $25.68 | $26.07 | $25.18 | $26.07 | +2.28% | 5,711,838 |
| Jan 3, 2022 | $24.71 | $25.56 | $24.22 | $25.49 | +3.70% | 7,670,382 |
| Dec 27, 2021 | $24.04 | $24.90 | $23.89 | $24.58 | +2.08% | 4,379,549 |
| Dec 20, 2021 | $23.78 | $24.16 | $23.00 | $24.08 | -0.12% | 4,865,091 |
| Dec 13, 2021 | $24.74 | $25.26 | $24.04 | $24.11 | -2.47% | 10,212,070 |
| Dec 6, 2021 | $24.07 | $24.80 | $24.07 | $24.72 | +4.08% | 6,378,763 |
| Nov 29, 2021 | $25.42 | $25.46 | $23.57 | $23.75 | -5.49% | 8,937,483 |
| Nov 22, 2021 | $25.53 | $26.06 | $24.81 | $25.13 | -1.33% | 4,172,865 |
| Nov 15, 2021 | $26.00 | $26.05 | $25.19 | $25.47 | -1.66% | 4,243,803 |
| Nov 8, 2021 | $26.00 | $26.08 | $25.30 | $25.90 | +0.39% | 5,259,468 |
| Nov 1, 2021 | $26.24 | $26.53 | $25.40 | $25.80 | -0.12% | 8,551,209 |
| Oct 25, 2021 | $25.06 | $26.29 | $23.94 | $25.83 | +3.15% | 12,515,301 |
| Oct 18, 2021 | $24.50 | $25.20 | $24.28 | $25.04 | +1.62% | 6,826,817 |
| Oct 11, 2021 | $24.65 | $24.86 | $23.85 | $24.64 | +0.28% | 8,890,970 |
| Oct 4, 2021 | $23.48 | $24.83 | $23.48 | $24.57 | +4.82% | 8,795,495 |
| Sep 27, 2021 | $23.06 | $23.66 | $22.84 | $23.44 | +1.96% | 6,795,298 |
| Sep 20, 2021 | $22.47 | $23.30 | $22.18 | $22.99 | 0.00% | 7,119,017 |
| Sep 13, 2021 | $25.09 | $25.18 | $22.86 | $22.99 | -7.67% | 16,148,203 |
| Sep 7, 2021 | $25.28 | $25.60 | $24.86 | $24.90 | -1.54% | 9,641,543 |
| Aug 30, 2021 | $26.28 | $26.40 | $25.16 | $25.29 | -3.84% | 8,331,723 |
| Aug 23, 2021 | $26.52 | $26.68 | $26.13 | $26.30 | -0.08% | 8,049,524 |
| Aug 16, 2021 | $25.75 | $26.54 | $25.62 | $26.32 | +2.06% | 9,865,158 |
| Aug 9, 2021 | $24.94 | $26.31 | $24.72 | $25.79 | +3.37% | 6,322,965 |
| Aug 2, 2021 | $24.90 | $25.35 | $24.23 | $24.95 | +1.18% | 7,015,791 |
| Jul 26, 2021 | $24.46 | $24.80 | $24.15 | $24.66 | +1.07% | 11,207,595 |
| Jul 19, 2021 | $23.88 | $24.69 | $23.28 | $24.40 | +0.58% | 11,557,759 |
| Jul 12, 2021 | $24.97 | $25.24 | $24.09 | $24.26 | -3.04% | 9,592,443 |
| Jul 6, 2021 | $25.20 | $25.20 | $24.17 | $25.02 | -0.67% | 5,862,574 |
| Jun 28, 2021 | $25.44 | $25.46 | $24.73 | $25.19 | -1.45% | 5,752,258 |
| Jun 21, 2021 | $24.70 | $25.69 | $24.65 | $25.56 | +4.41% | 9,264,983 |
| Jun 14, 2021 | $26.32 | $26.64 | $24.42 | $24.48 | -7.24% | 10,713,310 |
| Jun 7, 2021 | $26.24 | $26.58 | $25.66 | $26.39 | +0.46% | 9,049,169 |
| Jun 1, 2021 | $26.43 | $26.69 | $25.97 | $26.27 | +0.04% | 5,168,718 |
| May 24, 2021 | $26.36 | $26.54 | $25.94 | $26.26 | -0.11% | 8,356,474 |
| May 17, 2021 | $26.14 | $26.54 | $25.55 | $26.29 | +0.11% | 5,437,654 |
| May 10, 2021 | $26.27 | $26.48 | $25.18 | $26.26 | +0.69% | 8,254,590 |
| May 3, 2021 | $24.91 | $26.09 | $24.78 | $26.08 | +5.93% | 9,153,571 |
| Apr 26, 2021 | $24.34 | $24.86 | $24.25 | $24.62 | +1.86% | 14,299,577 |
| Apr 19, 2021 | $23.78 | $24.29 | $23.56 | $24.17 | +1.85% | 8,837,427 |
| Apr 12, 2021 | $23.36 | $23.85 | $23.20 | $23.73 | +1.50% | 12,127,730 |
| Apr 5, 2021 | $22.14 | $23.48 | $22.03 | $23.38 | +6.76% | 12,310,584 |
| Mar 29, 2021 | $22.08 | $22.33 | $21.68 | $21.90 | -1.44% | 6,689,756 |
| Mar 22, 2021 | $21.75 | $22.39 | $21.34 | $22.22 | +1.74% | 8,036,360 |
| Mar 15, 2021 | $22.40 | $22.71 | $21.83 | $21.84 | -1.49% | 11,455,488 |
| Mar 8, 2021 | $20.60 | $22.27 | $20.60 | $22.17 | +7.31% | 9,770,875 |
| Mar 1, 2021 | $19.75 | $20.73 | $19.62 | $20.66 | +6.88% | 12,882,172 |
| Feb 22, 2021 | $19.71 | $20.66 | $19.18 | $19.33 | -2.28% | 12,115,133 |
| Feb 16, 2021 | $19.94 | $20.05 | $19.49 | $19.78 | -0.15% | 6,231,538 |
| Feb 8, 2021 | $19.41 | $20.21 | $19.28 | $19.81 | +2.43% | 7,590,670 |
| Feb 1, 2021 | $18.29 | $19.43 | $18.05 | $19.34 | +6.85% | 8,605,890 |
| Jan 25, 2021 | $18.30 | $19.28 | $17.94 | $18.10 | -1.58% | 13,148,563 |
| Jan 19, 2021 | $19.00 | $19.39 | $18.24 | $18.39 | -2.49% | 6,564,580 |
| Jan 11, 2021 | $18.90 | $19.11 | $18.50 | $18.86 | -1.05% | 15,639,262 |
| Jan 4, 2021 | $18.96 | $19.37 | $18.02 | $19.06 | -3.30% | 10,476,606 |
| Dec 28, 2020 | $19.30 | $19.79 | $19.25 | $19.71 | +2.60% | 6,523,165 |
| Dec 21, 2020 | $19.12 | $19.23 | $18.62 | $19.21 | +1.59% | 7,233,039 |
| Dec 14, 2020 | $18.97 | $19.18 | $18.60 | $18.91 | +0.85% | 9,749,320 |
| Dec 7, 2020 | $18.66 | $19.04 | $18.22 | $18.75 | -0.48% | 6,601,847 |
| Nov 30, 2020 | $18.47 | $18.85 | $17.90 | $18.84 | +1.34% | 7,233,303 |
| Nov 23, 2020 | $18.42 | $18.97 | $18.11 | $18.59 | +2.37% | 4,345,088 |
| Nov 16, 2020 | $18.69 | $18.79 | $17.85 | $18.16 | -0.27% | 7,588,360 |
| Nov 9, 2020 | $18.27 | $18.94 | $17.64 | $18.21 | +6.62% | 10,220,562 |
| Nov 2, 2020 | $16.48 | $17.26 | $16.33 | $17.08 | +4.91% | 11,886,404 |
| Oct 26, 2020 | $16.74 | $16.74 | $15.65 | $16.28 | -3.55% | 10,908,480 |
| Oct 19, 2020 | $15.88 | $17.32 | $15.44 | $16.88 | +6.23% | 12,568,745 |
| Oct 12, 2020 | $15.64 | $16.16 | $15.25 | $15.89 | +1.73% | 9,177,898 |
| Oct 5, 2020 | $15.29 | $15.73 | $15.23 | $15.62 | +3.86% | 9,449,428 |
| Sep 28, 2020 | $14.47 | $15.17 | $14.40 | $15.04 | +5.69% | 11,709,509 |
| Sep 21, 2020 | $14.63 | $15.07 | $13.93 | $14.23 | -4.50% | 11,312,109 |
| Sep 14, 2020 | $15.56 | $15.71 | $14.82 | $14.90 | -3.93% | 16,551,693 |
| Sep 8, 2020 | $16.00 | $16.00 | $15.30 | $15.51 | -3.36% | 7,299,802 |
| Aug 31, 2020 | $16.53 | $16.54 | $15.78 | $16.05 | -2.67% | 7,321,183 |
| Aug 24, 2020 | $16.08 | $16.51 | $15.91 | $16.49 | +2.81% | 7,261,299 |
| Aug 17, 2020 | $16.51 | $16.61 | $16.01 | $16.04 | -3.14% | 7,335,814 |
| Aug 10, 2020 | $16.94 | $17.81 | $16.51 | $16.56 | -1.25% | 7,748,446 |
| Aug 3, 2020 | $16.11 | $16.78 | $16.00 | $16.77 | +4.36% | 8,626,685 |
| Jul 27, 2020 | $16.50 | $16.58 | $15.99 | $16.07 | -2.90% | 14,412,772 |
| Jul 20, 2020 | $16.76 | $17.58 | $16.51 | $16.55 | -2.30% | 11,188,905 |
| Jul 13, 2020 | $16.11 | $17.15 | $15.87 | $16.94 | +6.27% | 7,663,507 |
| Jul 6, 2020 | $16.36 | $16.52 | $15.25 | $15.94 | -0.50% | 9,662,041 |
| Jun 29, 2020 | $15.96 | $16.55 | $15.72 | $16.02 | +1.46% | 7,611,294 |
| Jun 22, 2020 | $16.26 | $16.74 | $15.51 | $15.79 | -3.84% | 9,739,683 |
| Jun 15, 2020 | $15.69 | $17.22 | $15.63 | $16.42 | -0.06% | 13,930,264 |
| Jun 8, 2020 | $18.36 | $18.67 | $15.85 | $16.43 | -9.03% | 12,230,608 |
| Jun 1, 2020 | $15.67 | $18.39 | $15.45 | $18.06 | +15.84% | 12,228,029 |
| May 26, 2020 | $15.51 | $16.15 | $15.42 | $15.59 | +4.49% | 8,060,224 |
| May 18, 2020 | $14.31 | $15.23 | $14.28 | $14.92 | +5.52% | 12,215,758 |
| May 11, 2020 | $15.56 | $15.64 | $13.08 | $14.14 | -10.22% | 16,009,233 |
| May 4, 2020 | $15.14 | $15.77 | $14.25 | $15.75 | +3.01% | 12,680,483 |
| Apr 27, 2020 | $15.22 | $16.75 | $15.15 | $15.29 | +1.26% | 19,931,148 |
| Apr 20, 2020 | $16.12 | $16.12 | $14.21 | $15.10 | -8.76% | 14,633,083 |
| Apr 13, 2020 | $17.04 | $17.42 | $15.56 | $16.55 | -2.99% | 11,063,972 |
| Apr 6, 2020 | $14.66 | $17.41 | $14.52 | $17.06 | +21.77% | 9,425,344 |
| Mar 30, 2020 | $14.80 | $15.62 | $13.82 | $14.01 | -6.72% | 13,113,654 |
| Mar 23, 2020 | $13.15 | $15.42 | $12.25 | $15.02 | +12.09% | 15,773,770 |
| Mar 16, 2020 | $16.44 | $17.12 | $11.88 | $13.40 | -25.51% | 16,982,888 |
| Mar 9, 2020 | $19.62 | $19.93 | $15.75 | $17.99 | -13.92% | 15,825,537 |
| Mar 2, 2020 | $19.88 | $21.47 | $19.81 | $20.90 | +5.98% | 11,884,459 |
| Feb 24, 2020 | $22.87 | $22.96 | $19.22 | $19.72 | -15.07% | 10,055,034 |
| Feb 18, 2020 | $23.44 | $23.53 | $23.06 | $23.22 | -1.15% | 4,232,175 |
| Feb 10, 2020 | $23.00 | $23.54 | $22.98 | $23.49 | +1.95% | 6,984,425 |
| Feb 3, 2020 | $22.68 | $23.62 | $22.63 | $23.04 | +2.17% | 7,906,866 |
| Jan 27, 2020 | $23.16 | $23.43 | $22.45 | $22.55 | -3.55% | 11,107,939 |
| Jan 21, 2020 | $23.00 | $23.61 | $21.77 | $23.38 | +1.83% | 8,725,655 |
| Jan 13, 2020 | $22.25 | $22.98 | $22.20 | $22.96 | +3.28% | 6,415,717 |
| Jan 6, 2020 | $22.29 | $22.52 | $22.09 | $22.23 | -0.67% | 6,574,107 |
| Dec 30, 2019 | $22.27 | $22.55 | $22.16 | $22.38 | +0.77% | 4,663,756 |
| Dec 23, 2019 | $22.43 | $22.43 | $22.07 | $22.21 | -0.80% | 3,821,392 |
| Dec 16, 2019 | $22.45 | $22.71 | $22.04 | $22.39 | -0.18% | 10,444,046 |
| Dec 9, 2019 | $22.47 | $22.86 | $22.20 | $22.43 | -0.31% | 10,558,043 |
| Dec 2, 2019 | $22.58 | $22.63 | $21.90 | $22.50 | -0.27% | 8,715,243 |
| Nov 25, 2019 | $22.37 | $22.87 | $22.36 | $22.56 | +1.17% | 3,421,502 |
| Nov 18, 2019 | $22.82 | $22.88 | $22.19 | $22.30 | -2.53% | 6,845,395 |
| Nov 11, 2019 | $22.59 | $22.89 | $22.59 | $22.88 | +0.35% | 4,890,768 |
| Nov 4, 2019 | $22.61 | $22.90 | $22.40 | $22.80 | +1.20% | 5,877,941 |
| Oct 28, 2019 | $22.70 | $22.74 | $22.02 | $22.53 | -0.53% | 7,793,058 |
| Oct 21, 2019 | $23.94 | $24.10 | $22.56 | $22.65 | -4.87% | 7,435,052 |
| Oct 14, 2019 | $23.38 | $23.91 | $23.34 | $23.81 | +1.75% | 5,943,277 |
| Oct 7, 2019 | $23.38 | $23.59 | $22.90 | $23.40 | -0.38% | 6,881,852 |
| Sep 30, 2019 | $23.50 | $23.71 | $22.79 | $23.49 | +0.34% | 8,493,160 |
| Sep 23, 2019 | $22.83 | $23.58 | $22.80 | $23.41 | +1.92% | 6,472,154 |
| Sep 16, 2019 | $22.70 | $23.18 | $22.43 | $22.97 | +1.46% | 8,527,035 |
| Sep 9, 2019 | $22.64 | $22.99 | $22.14 | $22.64 | +0.58% | 7,004,162 |
| Sep 3, 2019 | $23.16 | $23.82 | $22.38 | $22.51 | -3.64% | 5,936,025 |
| Aug 26, 2019 | $22.84 | $23.59 | $22.50 | $23.36 | +2.95% | 7,004,500 |
| Aug 19, 2019 | $22.56 | $23.02 | $21.97 | $22.69 | +1.70% | 8,400,372 |
| Aug 12, 2019 | $22.64 | $22.74 | $21.61 | $22.31 | -2.02% | 8,459,133 |
| Aug 5, 2019 | $22.32 | $22.95 | $21.67 | $22.77 | +0.89% | 8,172,805 |
| Jul 29, 2019 | $22.86 | $23.12 | $22.45 | $22.57 | -1.18% | 10,427,310 |
| Jul 22, 2019 | $23.02 | $23.35 | $22.58 | $22.84 | -1.00% | 7,722,190 |
| Jul 15, 2019 | $23.25 | $23.39 | $22.91 | $23.07 | -0.56% | 6,306,383 |
| Jul 8, 2019 | $23.09 | $23.24 | $22.73 | $23.20 | +0.22% | 5,503,987 |
| Jul 1, 2019 | $22.59 | $23.19 | $22.25 | $23.15 | +3.44% | 4,498,264 |
| Jun 24, 2019 | $22.79 | $22.89 | $22.05 | $22.38 | -1.76% | 6,288,600 |
| Jun 17, 2019 | $22.85 | $22.99 | $22.51 | $22.78 | -0.13% | 6,715,088 |
| Jun 10, 2019 | $22.59 | $22.86 | $22.35 | $22.81 | +1.29% | 5,053,870 |
| Jun 3, 2019 | $21.88 | $22.76 | $21.74 | $22.52 | +2.13% | 6,209,489 |
| May 28, 2019 | $22.55 | $22.61 | $21.93 | $22.05 | -2.26% | 4,974,614 |
| May 20, 2019 | $22.25 | $22.71 | $22.23 | $22.56 | +0.80% | 6,082,988 |
| May 13, 2019 | $21.97 | $22.83 | $21.66 | $22.38 | +0.27% | 7,479,595 |
| May 6, 2019 | $22.12 | $22.40 | $21.65 | $22.32 | -0.22% | 5,659,805 |
| Apr 29, 2019 | $22.19 | $22.53 | $22.07 | $22.37 | +1.27% | 10,130,320 |
| Apr 22, 2019 | $20.97 | $22.13 | $20.51 | $22.09 | +4.94% | 8,241,979 |
| Apr 15, 2019 | $21.05 | $21.36 | $20.90 | $21.05 | +0.05% | 4,886,525 |
| Apr 8, 2019 | $21.13 | $21.23 | $20.56 | $21.04 | -0.47% | 5,313,219 |
| Apr 1, 2019 | $21.02 | $21.24 | $20.89 | $21.14 | +1.05% | 5,125,349 |
| Mar 25, 2019 | $20.64 | $21.20 | $20.48 | $20.92 | +1.41% | 5,731,577 |
| Mar 18, 2019 | $21.15 | $21.19 | $20.44 | $20.63 | -1.76% | 5,761,963 |
| Mar 11, 2019 | $20.72 | $21.17 | $20.60 | $21.00 | +1.69% | 9,195,219 |
| Mar 4, 2019 | $20.77 | $20.92 | $20.40 | $20.65 | -1.53% | 6,902,556 |
| Feb 25, 2019 | $21.15 | $21.29 | $20.80 | $20.97 | -0.85% | 5,391,661 |
| Feb 19, 2019 | $20.83 | $21.25 | $20.83 | $21.15 | +1.10% | 5,908,667 |
| Feb 11, 2019 | $20.56 | $21.00 | $20.41 | $20.92 | +1.95% | 5,859,096 |
| Feb 4, 2019 | $20.40 | $20.63 | $20.17 | $20.52 | +0.39% | 8,066,357 |
| Jan 28, 2019 | $20.00 | $20.51 | $19.68 | $20.44 | +1.84% | 14,260,512 |
| Jan 22, 2019 | $21.53 | $21.97 | $20.01 | $20.07 | -7.13% | 10,390,230 |
| Jan 14, 2019 | $20.90 | $21.86 | $20.80 | $21.61 | +2.90% | 8,000,197 |
| Jan 7, 2019 | $20.56 | $21.18 | $20.41 | $21.00 | +1.74% | 6,264,862 |
| Dec 31, 2018 | $20.52 | $20.81 | $19.97 | $20.64 | +0.58% | 8,073,987 |
| Dec 24, 2018 | $20.41 | $20.98 | $19.55 | $20.52 | -0.39% | 6,313,259 |
| Dec 17, 2018 | $21.39 | $21.39 | $20.38 | $20.60 | -3.78% | 9,044,826 |
| Dec 10, 2018 | $21.56 | $21.99 | $21.02 | $21.41 | -0.65% | 7,986,655 |
| Dec 3, 2018 | $22.57 | $22.83 | $21.18 | $21.55 | -4.43% | 7,567,842 |
| Nov 26, 2018 | $21.68 | $22.58 | $21.43 | $22.55 | +5.03% | 6,587,739 |
| Nov 19, 2018 | $21.79 | $21.95 | $21.37 | $21.47 | -1.87% | 5,340,853 |
| Nov 12, 2018 | $22.21 | $22.30 | $20.91 | $21.88 | -1.75% | 8,070,141 |
| Nov 5, 2018 | $21.75 | $22.78 | $21.75 | $22.27 | +2.53% | 6,916,727 |
| Oct 29, 2018 | $21.93 | $22.34 | $21.54 | $21.72 | +0.18% | 10,055,893 |
| Oct 22, 2018 | $20.60 | $21.78 | $19.81 | $21.68 | +5.40% | 10,464,955 |
| Oct 15, 2018 | $20.22 | $20.77 | $20.05 | $20.57 | +1.63% | 5,658,308 |
| Oct 8, 2018 | $21.58 | $21.86 | $19.93 | $20.24 | -6.34% | 7,622,429 |
| Oct 1, 2018 | $22.43 | $22.57 | $21.57 | $21.61 | -3.44% | 7,190,582 |
| Sep 24, 2018 | $22.95 | $22.95 | $22.16 | $22.38 | -2.48% | 7,408,591 |
| Sep 17, 2018 | $22.88 | $23.05 | $22.42 | $22.95 | +0.57% | 13,907,429 |
| Sep 10, 2018 | $22.73 | $22.88 | $22.24 | $22.82 | +0.66% | 8,965,133 |
| Sep 4, 2018 | $22.18 | $22.68 | $22.11 | $22.67 | +2.21% | 4,964,384 |
| Aug 27, 2018 | $22.36 | $22.56 | $22.02 | $22.18 | -0.58% | 6,449,441 |
| Aug 20, 2018 | $21.93 | $22.38 | $21.92 | $22.31 | +1.64% | 5,531,131 |
| Aug 13, 2018 | $21.44 | $21.98 | $21.27 | $21.95 | +2.43% | 5,460,444 |
| Aug 6, 2018 | $21.59 | $21.89 | $21.30 | $21.43 | -0.65% | 5,092,362 |
| Jul 30, 2018 | $20.98 | $21.67 | $20.94 | $21.57 | +3.11% | 10,098,530 |
| Jul 23, 2018 | $20.45 | $21.40 | $20.09 | $20.92 | +2.35% | 8,883,845 |
| Jul 16, 2018 | $20.08 | $20.49 | $20.05 | $20.44 | +2.05% | 4,641,535 |
| Jul 9, 2018 | $19.92 | $20.40 | $19.90 | $20.03 | +0.86% | 6,381,937 |
| Jul 2, 2018 | $19.79 | $20.14 | $19.71 | $19.86 | -0.25% | 4,228,022 |
| Jun 25, 2018 | $20.27 | $20.39 | $19.65 | $19.91 | -1.87% | 6,854,949 |
| Jun 18, 2018 | $20.92 | $21.15 | $20.29 | $20.29 | -3.61% | 9,490,617 |
| Jun 11, 2018 | $21.55 | $21.56 | $20.91 | $21.05 | -2.09% | 11,601,039 |
| Jun 4, 2018 | $20.91 | $21.53 | $20.84 | $21.50 | +2.23% | 8,526,026 |
| May 29, 2018 | $21.08 | $21.35 | $20.89 | $21.03 | -0.94% | 6,981,713 |
| May 21, 2018 | $21.10 | $21.39 | $20.97 | $21.23 | +0.90% | 6,270,956 |
| May 14, 2018 | $20.76 | $21.07 | $20.51 | $21.04 | +1.40% | 7,092,721 |
| May 7, 2018 | $20.13 | $20.92 | $20.03 | $20.75 | +3.13% | 6,851,238 |
| Apr 30, 2018 | $20.61 | $20.68 | $19.52 | $20.12 | -2.04% | 11,159,931 |
| Apr 23, 2018 | $21.58 | $21.62 | $20.32 | $20.54 | -4.47% | 8,132,328 |
| Apr 16, 2018 | $21.63 | $21.94 | $21.41 | $21.50 | +0.19% | 9,148,683 |
| Apr 9, 2018 | $21.35 | $21.64 | $21.07 | $21.46 | +0.70% | 9,812,320 |
| Apr 2, 2018 | $21.42 | $21.79 | $20.74 | $21.31 | -0.65% | 8,699,126 |
| Mar 26, 2018 | $21.02 | $21.58 | $20.80 | $21.45 | +2.98% | 5,829,541 |
| Mar 19, 2018 | $21.29 | $21.71 | $20.82 | $20.83 | -2.21% | 8,220,098 |
| Mar 12, 2018 | $21.43 | $21.49 | $20.89 | $21.30 | -0.19% | 17,503,411 |
| Mar 5, 2018 | $20.02 | $21.37 | $20.00 | $21.34 | +6.54% | 17,695,504 |
| Feb 26, 2018 | $20.25 | $20.73 | $19.48 | $20.03 | -1.09% | 18,003,277 |
| Feb 20, 2018 | $20.85 | $20.95 | $20.13 | $20.25 | -3.48% | 13,393,535 |
| Feb 12, 2018 | $20.13 | $20.99 | $19.88 | $20.98 | +5.43% | 13,736,617 |
| Feb 5, 2018 | $21.42 | $21.66 | $19.62 | $19.90 | -7.66% | 13,795,657 |
| Jan 29, 2018 | $21.93 | $22.34 | $21.41 | $21.55 | -1.64% | 34,492,665 |
| Jan 22, 2018 | $20.36 | $21.94 | $20.33 | $21.91 | +8.09% | 26,183,180 |
| Jan 16, 2018 | $19.83 | $20.38 | $19.79 | $20.27 | +2.43% | 16,119,909 |
| Jan 8, 2018 | $20.87 | $20.94 | $19.61 | $19.79 | -5.17% | 12,913,219 |
| Jan 2, 2018 | $21.41 | $21.43 | $20.73 | $20.87 | -2.39% | 12,404,310 |
| Dec 26, 2017 | $21.10 | $21.56 | $21.10 | $21.38 | +1.33% | 5,406,847 |
| Dec 18, 2017 | $20.82 | $21.12 | $20.72 | $21.10 | +1.69% | 7,676,467 |
| Dec 11, 2017 | $20.82 | $20.95 | $20.51 | $20.75 | -0.43% | 8,292,693 |
| Dec 4, 2017 | $20.80 | $20.93 | $20.62 | $20.84 | -0.10% | 5,209,629 |
| Nov 27, 2017 | $20.90 | $21.07 | $20.50 | $20.86 | -0.14% | 9,380,783 |
| Nov 20, 2017 | $20.75 | $20.91 | $20.68 | $20.89 | +0.92% | 2,954,497 |
| Nov 13, 2017 | $20.79 | $20.93 | $20.52 | $20.70 | -0.62% | 7,946,927 |
| Nov 6, 2017 | $20.42 | $20.85 | $20.40 | $20.83 | +1.91% | 6,499,115 |
| Oct 30, 2017 | $19.95 | $20.52 | $19.91 | $20.44 | +4.82% | 9,861,327 |
| Oct 23, 2017 | $19.60 | $19.84 | $19.33 | $19.50 | -0.51% | 5,080,414 |
| Oct 16, 2017 | $19.74 | $19.85 | $19.47 | $19.60 | -0.66% | 4,662,070 |
| Oct 9, 2017 | $19.64 | $19.86 | $19.56 | $19.73 | +0.66% | 4,570,528 |
| Oct 2, 2017 | $19.69 | $19.85 | $19.56 | $19.60 | -0.46% | 5,337,551 |
| Sep 25, 2017 | $19.53 | $19.89 | $19.52 | $19.69 | +0.46% | 5,324,378 |
| Sep 18, 2017 | $19.54 | $19.88 | $19.42 | $19.60 | +0.56% | 4,888,072 |
| Sep 11, 2017 | $19.34 | $19.67 | $19.04 | $19.49 | +2.69% | 8,278,691 |
| Sep 5, 2017 | $19.08 | $19.15 | $17.92 | $18.98 | -1.30% | 7,045,052 |
| Aug 28, 2017 | $19.28 | $19.40 | $18.89 | $19.23 | -0.31% | 4,543,878 |
| Aug 21, 2017 | $19.13 | $19.40 | $18.99 | $19.29 | +0.94% | 3,512,880 |
| Aug 14, 2017 | $19.23 | $19.51 | $19.02 | $19.11 | +0.05% | 5,267,363 |
| Aug 7, 2017 | $19.53 | $19.67 | $18.99 | $19.10 | -2.20% | 6,245,327 |
| Jul 31, 2017 | $19.03 | $19.64 | $19.03 | $19.53 | +2.63% | 10,314,361 |
| Jul 24, 2017 | $19.72 | $20.18 | $18.76 | $19.03 | -3.40% | 8,697,411 |
| Jul 17, 2017 | $19.49 | $19.76 | $19.36 | $19.70 | +0.87% | 4,114,954 |
| Jul 10, 2017 | $19.50 | $19.63 | $19.34 | $19.53 | -0.20% | 5,032,326 |
| Jul 3, 2017 | $19.53 | $19.91 | $19.35 | $19.57 | +0.20% | 4,002,252 |
| Jun 26, 2017 | $19.77 | $19.92 | $19.49 | $19.53 | -1.06% | 4,633,405 |
| Jun 19, 2017 | $20.52 | $20.56 | $19.64 | $19.74 | -3.28% | 5,768,887 |
| Jun 12, 2017 | $20.10 | $20.52 | $19.84 | $20.41 | +1.54% | 7,300,536 |
| Jun 5, 2017 | $19.83 | $20.12 | $19.34 | $20.10 | +1.21% | 5,872,714 |
| May 30, 2017 | $19.70 | $20.00 | $19.41 | $19.86 | +0.61% | 4,523,488 |
| May 22, 2017 | $19.69 | $19.98 | $19.67 | $19.74 | +0.51% | 4,141,962 |
| May 15, 2017 | $19.55 | $19.76 | $19.33 | $19.64 | +0.51% | 5,916,273 |
| May 8, 2017 | $20.28 | $20.32 | $19.46 | $19.54 | -3.55% | 4,841,832 |
| May 1, 2017 | $20.75 | $20.76 | $20.09 | $20.26 | -2.03% | 4,533,486 |
| Apr 24, 2017 | $20.04 | $20.90 | $19.82 | $20.68 | +4.34% | 7,923,140 |
| Apr 17, 2017 | $19.86 | $20.10 | $19.75 | $19.82 | +0.10% | 4,306,322 |
| Apr 10, 2017 | $19.91 | $20.25 | $19.80 | $19.80 | -0.55% | 3,467,524 |
| Apr 3, 2017 | $20.43 | $20.51 | $19.80 | $19.91 | -2.78% | 5,952,079 |
| Mar 27, 2017 | $19.88 | $20.56 | $19.86 | $20.48 | +2.30% | 4,919,894 |
| Mar 20, 2017 | $20.06 | $20.32 | $19.82 | $20.02 | -0.74% | 5,196,435 |
| Mar 13, 2017 | $20.34 | $20.41 | $20.04 | $20.17 | -0.84% | 7,163,314 |
| Mar 6, 2017 | $20.55 | $20.58 | $20.15 | $20.34 | -1.31% | 6,336,186 |
| Feb 27, 2017 | $20.89 | $20.99 | $20.43 | $20.61 | -1.29% | 8,039,090 |
| Feb 21, 2017 | $20.64 | $21.11 | $20.64 | $20.88 | +1.21% | 6,370,177 |
| Feb 13, 2017 | $20.83 | $20.85 | $20.52 | $20.63 | -0.67% | 7,425,367 |
| Feb 6, 2017 | $20.95 | $21.08 | $20.61 | $20.77 | -1.00% | 8,989,309 |
| Jan 30, 2017 | $20.66 | $21.19 | $20.36 | $20.98 | +1.25% | 15,615,096 |
| Jan 23, 2017 | $19.29 | $20.81 | $19.20 | $20.72 | +7.75% | 13,737,311 |
| Jan 17, 2017 | $18.85 | $19.30 | $18.77 | $19.23 | +1.32% | 6,880,436 |
| Jan 9, 2017 | $19.10 | $19.39 | $18.77 | $18.98 | -0.94% | 10,370,276 |
| Jan 3, 2017 | $19.10 | $19.35 | $18.92 | $19.16 | +0.84% | 7,071,563 |
| Dec 27, 2016 | $19.17 | $19.22 | $18.90 | $19.00 | -0.58% | 3,688,124 |
| Dec 19, 2016 | $18.63 | $19.13 | $18.63 | $19.11 | +2.80% | 5,434,604 |
| Dec 12, 2016 | $18.61 | $18.75 | $18.25 | $18.59 | 0.00% | 13,966,378 |
| Dec 5, 2016 | $17.75 | $18.59 | $17.53 | $18.59 | +5.33% | 8,456,776 |
| Nov 28, 2016 | $18.19 | $18.41 | $17.62 | $17.65 | -3.18% | 7,204,885 |
| Nov 21, 2016 | $17.91 | $18.23 | $17.77 | $18.23 | +2.19% | 4,875,143 |
| Nov 14, 2016 | $17.62 | $17.90 | $17.37 | $17.84 | – | 7,808,060 |
Seasonality
ORI 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 | 1.7% | 1.1% | -0.0% | -0.0% | 0.7% | 0.9% | 3.2% | 2.1% | -1.1% | 2.6% | 5.6% | 0.4% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -9.2% | 9.4% | -6.2% | 0.1% | -6.8% | 10.9% | 5.6% | -3.4% | -9.9% | 3.2% | ||
| 2025 | 7.0% | 5.3% | 2.6% | -4.1% | 0.5% | 2.5% | -5.9% | 10.5% | 7.0% | -7.1% | 16.8% | -0.3% |
| 2024 | -4.6% | 3.3% | 7.0% | -2.8% | 6.4% | -1.9% | 12.0% | 3.6% | -0.5% | -1.4% | 11.6% | -6.5% |
| 2023 | 9.3% | -0.1% | -4.4% | 1.2% | -3.1% | 3.8% | 9.5% | -0.8% | -0.6% | 1.6% | 7.0% | 1.2% |
| 2022 | 4.3% | 2.8% | -1.0% | -14.9% | 8.7% | -5.6% | 4.1% | -0.9% | -4.2% | 10.9% | 5.6% | -0.5% |
| 2021 | -3.3% | 6.8% | 14.2% | 12.7% | 6.7% | -4.3% | -1.0% | 6.3% | -5.4% | 11.7% | -7.2% | 3.5% |
| 2020 | 0.8% | -12.6% | -21.9% | 4.6% | -2.3% | 5.9% | -1.5% | 0.2% | -7.3% | 10.4% | 10.1% | 11.3% |
| 2019 | -2.0% | 3.5% | 1.3% | 6.9% | -1.4% | 2.4% | 1.9% | 2.4% | 6.3% | -5.2% | 1.0% | 0.1% |
| 2018 | 5.6% | -6.8% | 8.1% | -4.9% | 2.8% | -4.2% | 7.0% | 5.0% | 0.9% | -1.5% | 2.3% | -8.0% |
| 2017 | 9.5% | -0.4% | -0.2% | 1.0% | -4.4% | -0.3% | 0.5% | -1.7% | 3.1% | 3.0% | 3.4% | 2.9% |