O Reilly Automotive Inc (ORLY) stock
ORLYNasdaqRetail-Auto & Home Supply StoresFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 12/3043% above fair value
$88.12+0.05 (+0.06%)
Close on Oct 30, 2026Market cap $71.29BP/E 28.1Yield –
Price history
O Reilly Automotive share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$88.12
+0.06% on the day
52-week range
$82.59 – $102.46
-14.0% from the high
Change over 52 weeks
-7.4%
From $95.15 on Oct 30, 2025
Average volume
6.68M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $89.98 | $92.59 | $86.70 | $88.12 | -2.00% | 40,662,219 |
| Oct 19, 2026 | $88.40 | $92.41 | $88.40 | $89.92 | +0.73% | 22,769,504 |
| Oct 12, 2026 | $86.83 | $90.49 | $85.47 | $89.27 | +3.26% | 24,885,395 |
| Oct 5, 2026 | $84.20 | $86.68 | $83.01 | $86.45 | +1.83% | 32,712,272 |
| Sep 28, 2026 | $85.85 | $87.02 | $83.90 | $84.90 | -1.41% | 20,364,525 |
| Sep 21, 2026 | $83.78 | $87.45 | $82.83 | $86.12 | +1.66% | 31,088,458 |
| Sep 14, 2026 | $86.33 | $87.46 | $83.44 | $84.71 | -1.29% | 43,649,569 |
| Sep 8, 2026 | $87.00 | $87.30 | $84.84 | $85.82 | -2.36% | 24,193,029 |
| Aug 31, 2026 | $88.39 | $89.34 | $86.40 | $87.89 | -0.69% | 27,397,575 |
| Aug 24, 2026 | $89.13 | $91.49 | $87.64 | $88.50 | -0.68% | 20,918,360 |
| Aug 17, 2026 | $89.65 | $92.77 | $87.19 | $89.11 | -2.13% | 25,777,378 |
| Aug 10, 2026 | $93.10 | $93.84 | $90.85 | $91.05 | -2.65% | 18,394,542 |
| Aug 3, 2026 | $91.42 | $94.12 | $88.45 | $93.53 | +4.68% | 26,104,414 |
| Jul 27, 2026 | $88.25 | $93.24 | $86.13 | $89.35 | +2.23% | 52,771,881 |
| Jul 20, 2026 | $86.11 | $90.58 | $84.45 | $87.40 | +1.57% | 35,841,795 |
| Jul 13, 2026 | $87.27 | $88.08 | $82.59 | $86.05 | -0.27% | 42,658,634 |
| Jul 6, 2026 | $90.21 | $90.25 | $82.71 | $86.28 | -4.40% | 45,428,190 |
| Jun 29, 2026 | $89.61 | $93.52 | $88.00 | $90.25 | +0.78% | 36,699,263 |
| Jun 22, 2026 | $85.96 | $90.26 | $84.76 | $89.55 | +3.12% | 53,903,887 |
| Jun 15, 2026 | $90.96 | $91.89 | $86.29 | $86.84 | -4.59% | 33,980,895 |
| Jun 8, 2026 | $89.48 | $91.73 | $88.30 | $91.02 | +0.76% | 36,445,244 |
| Jun 1, 2026 | $86.38 | $90.57 | $85.35 | $90.33 | +3.97% | 39,086,595 |
| May 26, 2026 | $89.71 | $90.80 | $86.42 | $86.88 | -5.30% | 33,652,671 |
| May 18, 2026 | $88.82 | $93.77 | $88.65 | $91.74 | +3.67% | 25,567,937 |
| May 11, 2026 | $92.33 | $92.77 | $88.17 | $88.49 | -4.81% | 35,684,781 |
| May 4, 2026 | $95.87 | $97.71 | $92.91 | $92.96 | -3.84% | 23,676,439 |
| Apr 27, 2026 | $93.37 | $100.63 | $90.24 | $96.67 | +3.80% | 33,378,029 |
| Apr 20, 2026 | $93.98 | $94.72 | $91.66 | $93.13 | -0.62% | 23,621,432 |
| Apr 13, 2026 | $93.13 | $94.34 | $92.50 | $93.71 | +0.75% | 21,399,229 |
| Apr 6, 2026 | $90.50 | $94.61 | $90.29 | $93.01 | +1.74% | 21,810,890 |
| Mar 30, 2026 | $89.91 | $93.23 | $89.90 | $91.42 | +1.45% | 22,241,533 |
| Mar 23, 2026 | $89.08 | $92.98 | $87.52 | $90.11 | +3.22% | 31,324,765 |
| Mar 16, 2026 | $91.40 | $92.07 | $86.77 | $87.30 | -4.63% | 32,641,858 |
| Mar 9, 2026 | $94.74 | $95.63 | $91.04 | $91.54 | -3.23% | 25,017,590 |
| Mar 2, 2026 | $93.99 | $95.56 | $92.55 | $94.60 | +0.77% | 29,345,614 |
| Feb 23, 2026 | $92.97 | $95.99 | $90.22 | $93.88 | +0.41% | 37,486,848 |
| Feb 17, 2026 | $97.03 | $97.28 | $91.85 | $93.50 | -3.27% | 19,643,288 |
| Feb 9, 2026 | $94.00 | $97.35 | $91.05 | $96.66 | +2.59% | 29,597,615 |
| Feb 2, 2026 | $98.54 | $99.20 | $91.10 | $94.22 | -4.26% | 45,086,004 |
| Jan 26, 2026 | $99.76 | $102.11 | $97.34 | $98.41 | -0.83% | 27,729,267 |
| Jan 20, 2026 | $94.38 | $99.63 | $94.07 | $99.23 | +4.78% | 24,361,889 |
| Jan 12, 2026 | $94.06 | $96.00 | $92.74 | $94.70 | +0.96% | 29,947,939 |
| Jan 5, 2026 | $89.42 | $94.01 | $89.12 | $93.80 | +3.83% | 34,188,521 |
| Dec 29, 2025 | $92.82 | $92.88 | $89.97 | $90.34 | -2.07% | 15,486,955 |
| Dec 22, 2025 | $91.00 | $92.71 | $90.85 | $92.25 | +1.37% | 13,664,843 |
| Dec 15, 2025 | $94.18 | $95.71 | $90.63 | $91.00 | -3.30% | 41,904,832 |
| Dec 8, 2025 | $98.86 | $99.19 | $93.16 | $94.11 | -4.83% | 29,204,358 |
| Dec 1, 2025 | $101.31 | $102.46 | $97.95 | $98.89 | -2.76% | 22,140,257 |
| Nov 24, 2025 | $100.62 | $101.89 | $98.66 | $101.70 | +1.26% | 18,270,307 |
| Nov 17, 2025 | $99.26 | $101.36 | $97.87 | $100.43 | +1.65% | 25,561,344 |
| Nov 10, 2025 | $96.24 | $100.00 | $95.68 | $98.80 | +1.76% | 20,549,538 |
| Nov 3, 2025 | $93.98 | $97.39 | $90.18 | $97.09 | +2.81% | 35,473,510 |
| Oct 27, 2025 | $96.81 | $97.92 | $94.13 | $94.44 | -2.91% | 28,781,002 |
| Oct 20, 2025 | $102.02 | $102.02 | $94.02 | $97.27 | -4.26% | 31,599,242 |
| Oct 13, 2025 | $101.82 | $104.06 | $100.50 | $101.60 | -0.54% | 21,564,110 |
| Oct 6, 2025 | $104.91 | $105.23 | $99.63 | $102.15 | -2.52% | 20,969,243 |
| Sep 29, 2025 | $106.24 | $108.72 | $103.78 | $104.79 | -1.23% | 19,803,553 |
| Sep 22, 2025 | $103.34 | $106.30 | $100.95 | $106.10 | +2.09% | 23,318,597 |
| Sep 15, 2025 | $107.33 | $107.90 | $103.23 | $103.93 | -3.32% | 35,272,174 |
| Sep 8, 2025 | $104.94 | $108.42 | $104.65 | $107.50 | +2.54% | 22,950,010 |
| Sep 2, 2025 | $103.75 | $105.32 | $102.87 | $104.84 | +1.12% | 14,621,922 |
| Aug 25, 2025 | $102.32 | $104.42 | $101.81 | $103.68 | +1.34% | 17,054,641 |
| Aug 18, 2025 | $101.91 | $104.53 | $100.99 | $102.31 | +0.76% | 21,419,509 |
| Aug 11, 2025 | $103.36 | $103.71 | $100.84 | $101.54 | -1.73% | 23,891,811 |
| Aug 4, 2025 | $99.41 | $104.86 | $99.12 | $103.33 | +4.25% | 23,749,927 |
| Jul 28, 2025 | $97.65 | $100.60 | $97.08 | $99.12 | +1.49% | 24,046,288 |
| Jul 21, 2025 | $92.26 | $100.10 | $92.19 | $97.66 | +5.76% | 29,623,197 |
| Jul 14, 2025 | $91.91 | $93.52 | $90.38 | $92.34 | +0.79% | 20,272,523 |
| Jul 7, 2025 | $91.10 | $93.50 | $90.75 | $91.62 | +0.32% | 21,319,525 |
| Jun 30, 2025 | $89.52 | $91.77 | $88.91 | $91.33 | +2.43% | 16,971,102 |
| Jun 23, 2025 | $90.01 | $91.34 | $86.94 | $89.16 | -0.59% | 25,094,438 |
| Jun 16, 2025 | $89.91 | $90.28 | $87.66 | $89.69 | -0.24% | 24,758,928 |
| Jun 9, 2025 | $91.67 | $92.12 | $88.82 | $89.91 | -2.11% | 25,218,646 |
| Jun 2, 2025 | $90.48 | $92.96 | $89.83 | $91.85 | +0.75% | 29,316,781 |
| May 26, 2025 | $1,360.87 | $1,381.56 | $89.60 | $91.17 | -0.50% | 26,522,844 |
| May 19, 2025 | $91.93 | $93.24 | $90.43 | $91.62 | -0.53% | 20,959,430 |
| May 12, 2025 | $91.57 | $92.16 | $87.23 | $92.11 | +1.64% | 36,929,143 |
| May 5, 2025 | $93.38 | $93.61 | $89.84 | $90.62 | -3.34% | 24,331,142 |
| Apr 28, 2025 | $90.17 | $95.88 | $90.17 | $93.76 | +4.41% | 29,301,090 |
| Apr 21, 2025 | $92.80 | $93.73 | $88.58 | $89.80 | -3.16% | 44,369,019 |
| Apr 14, 2025 | $93.12 | $95.25 | $90.77 | $92.73 | +0.08% | 24,533,538 |
| Apr 7, 2025 | $91.26 | $93.18 | $86.79 | $92.65 | -0.01% | 52,486,849 |
| Mar 31, 2025 | $94.49 | $97.22 | $92.64 | $92.66 | -1.33% | 43,875,278 |
| Mar 24, 2025 | $89.87 | $95.58 | $89.72 | $93.90 | +5.19% | 26,263,203 |
| Mar 17, 2025 | $88.49 | $90.36 | $88.39 | $89.27 | +0.88% | 26,276,912 |
| Mar 10, 2025 | $88.04 | $90.45 | $85.55 | $88.49 | +0.64% | 27,487,773 |
| Mar 3, 2025 | $92.14 | $92.60 | $86.09 | $87.93 | -3.98% | 32,451,629 |
| Feb 24, 2025 | $87.44 | $91.92 | $87.03 | $91.58 | +5.39% | 28,154,371 |
| Feb 18, 2025 | $87.47 | $87.62 | $85.68 | $86.89 | -1.17% | 17,464,341 |
| Feb 10, 2025 | $87.91 | $89.39 | $86.67 | $87.92 | +0.16% | 21,860,463 |
| Feb 3, 2025 | $86.50 | $90.02 | $86.07 | $87.78 | +1.73% | 31,958,624 |
| Jan 27, 2025 | $83.31 | $87.45 | $83.31 | $86.29 | +3.22% | 26,914,622 |
| Jan 21, 2025 | $82.04 | $84.16 | $82.04 | $83.60 | +3.06% | 20,454,800 |
| Jan 13, 2025 | $79.67 | $81.86 | $79.58 | $81.12 | +1.60% | 20,382,020 |
| Jan 6, 2025 | $79.84 | $81.54 | $79.69 | $79.84 | -0.55% | 20,567,090 |
| Dec 30, 2024 | $79.69 | $80.67 | $78.30 | $80.28 | +0.57% | 18,892,311 |
| Dec 23, 2024 | $80.68 | $82.12 | $79.49 | $79.82 | -1.78% | 14,101,928 |
| Dec 16, 2024 | $84.53 | $85.60 | $80.18 | $81.27 | -4.05% | 36,891,642 |
| Dec 9, 2024 | $83.91 | $85.46 | $82.68 | $84.71 | +1.02% | 20,123,825 |
| Dec 2, 2024 | $82.88 | $84.00 | $81.79 | $83.85 | +1.17% | 23,056,564 |
| Nov 25, 2024 | $82.66 | $83.53 | $81.54 | $82.88 | +1.29% | 18,919,550 |
| Nov 18, 2024 | $80.49 | $81.92 | $78.76 | $81.82 | +1.15% | 27,274,261 |
| Nov 11, 2024 | $81.90 | $83.69 | $80.71 | $80.89 | -0.36% | 27,062,117 |
| Nov 4, 2024 | $76.78 | $82.64 | $76.75 | $81.18 | +6.20% | 28,649,056 |
| Oct 28, 2024 | $79.99 | $80.44 | $76.22 | $76.44 | -4.07% | 31,889,923 |
| Oct 21, 2024 | $80.96 | $81.41 | $78.36 | $79.68 | -1.30% | 25,871,432 |
| Oct 14, 2024 | $79.01 | $81.40 | $78.82 | $80.73 | +1.97% | 18,733,985 |
| Oct 7, 2024 | $76.90 | $79.35 | $76.38 | $79.17 | +2.83% | 17,072,706 |
| Sep 30, 2024 | $76.94 | $77.80 | $75.93 | $76.99 | +0.77% | 20,083,070 |
| Sep 23, 2024 | $74.44 | $77.65 | $73.33 | $76.40 | +3.33% | 25,625,162 |
| Sep 16, 2024 | $75.64 | $76.39 | $73.64 | $73.94 | -1.46% | 33,252,898 |
| Sep 9, 2024 | $74.93 | $75.67 | $73.11 | $75.03 | +0.56% | 22,468,818 |
| Sep 3, 2024 | $75.49 | $76.21 | $74.49 | $74.61 | -0.95% | 20,823,050 |
| Aug 26, 2024 | $74.44 | $76.60 | $74.38 | $75.33 | +1.20% | 20,775,334 |
| Aug 19, 2024 | $74.85 | $76.24 | $73.94 | $74.44 | -0.26% | 20,011,715 |
| Aug 12, 2024 | $74.71 | $76.00 | $73.75 | $74.63 | -0.43% | 25,368,257 |
| Aug 5, 2024 | $76.37 | $76.37 | $73.25 | $74.96 | -1.11% | 25,960,982 |
| Jul 29, 2024 | $74.65 | $76.49 | $73.66 | $75.80 | +2.41% | 31,016,729 |
| Jul 22, 2024 | $69.93 | $74.96 | $69.33 | $74.02 | +6.47% | 41,251,690 |
| Jul 15, 2024 | $68.86 | $70.45 | $68.44 | $69.52 | +0.26% | 25,086,137 |
| Jul 8, 2024 | $68.14 | $70.38 | $67.55 | $69.34 | +1.29% | 23,983,008 |
| Jul 1, 2024 | $70.00 | $70.49 | $67.24 | $68.45 | -2.77% | 22,206,964 |
| Jun 24, 2024 | $72.43 | $72.43 | $69.58 | $70.40 | -2.38% | 32,030,385 |
| Jun 17, 2024 | $67.13 | $72.75 | $66.94 | $72.12 | +7.39% | 36,342,747 |
| Jun 10, 2024 | $65.40 | $67.74 | $64.65 | $67.15 | +2.92% | 37,086,881 |
| Jun 3, 2024 | $63.96 | $66.15 | $63.37 | $65.25 | +1.60% | 34,603,903 |
| May 28, 2024 | $65.57 | $65.59 | $63.17 | $64.22 | -2.40% | 31,157,279 |
| May 20, 2024 | $67.49 | $67.49 | $64.89 | $65.80 | -2.48% | 28,494,916 |
| May 13, 2024 | $68.42 | $68.42 | $66.01 | $67.47 | -0.71% | 32,004,434 |
| May 6, 2024 | $67.43 | $68.92 | $67.01 | $67.96 | +0.63% | 24,049,473 |
| Apr 29, 2024 | $69.35 | $69.41 | $66.67 | $67.53 | -2.97% | 34,024,993 |
| Apr 22, 2024 | $73.31 | $73.52 | $67.05 | $69.60 | -4.31% | 35,846,382 |
| Apr 15, 2024 | $72.92 | $74.16 | $71.25 | $72.73 | +1.34% | 26,894,898 |
| Apr 8, 2024 | $74.50 | $74.69 | $71.48 | $71.77 | -3.67% | 19,816,070 |
| Apr 1, 2024 | $75.21 | $76.62 | $73.25 | $74.50 | -1.00% | 21,485,120 |
| Mar 25, 2024 | $77.65 | $77.68 | $74.90 | $75.26 | -3.31% | 20,479,459 |
| Mar 18, 2024 | $74.84 | $77.94 | $74.10 | $77.84 | +4.88% | 23,817,094 |
| Mar 11, 2024 | $72.63 | $74.80 | $71.44 | $74.21 | +2.67% | 25,728,077 |
| Mar 4, 2024 | $72.54 | $73.11 | $71.52 | $72.28 | -0.12% | 22,998,784 |
| Feb 26, 2024 | $70.59 | $73.26 | $70.41 | $72.36 | +2.59% | 25,298,761 |
| Feb 20, 2024 | $70.05 | $71.07 | $68.85 | $70.53 | +0.66% | 18,047,121 |
| Feb 12, 2024 | $68.38 | $70.70 | $67.79 | $70.07 | +2.46% | 33,902,083 |
| Feb 5, 2024 | $69.58 | $71.60 | $67.29 | $68.39 | -2.05% | 39,063,940 |
| Jan 29, 2024 | $68.27 | $70.30 | $67.81 | $69.82 | +2.43% | 21,547,370 |
| Jan 22, 2024 | $68.57 | $69.32 | $67.34 | $68.17 | -0.54% | 27,222,345 |
| Jan 16, 2024 | $63.80 | $69.15 | $63.62 | $68.54 | +7.87% | 34,349,293 |
| Jan 8, 2024 | $61.77 | $63.86 | $60.97 | $63.54 | +2.99% | 30,917,639 |
| Jan 2, 2024 | $63.26 | $64.38 | $61.63 | $61.69 | -2.60% | 25,541,102 |
| Dec 26, 2023 | $63.38 | $63.53 | $62.41 | $63.34 | -0.21% | 15,674,766 |
| Dec 18, 2023 | $63.53 | $64.61 | $63.33 | $63.47 | +0.05% | 23,662,278 |
| Dec 11, 2023 | $63.67 | $65.87 | $62.40 | $63.44 | +0.60% | 38,380,255 |
| Dec 4, 2023 | $65.23 | $65.88 | $62.80 | $63.06 | -3.53% | 32,704,139 |
| Nov 27, 2023 | $65.64 | $66.00 | $64.65 | $65.37 | -0.67% | 24,938,163 |
| Nov 20, 2023 | $64.67 | $66.34 | $64.37 | $65.81 | +1.92% | 14,630,467 |
| Nov 13, 2023 | $65.75 | $67.06 | $64.38 | $64.57 | -1.79% | 37,444,002 |
| Nov 6, 2023 | $63.75 | $65.98 | $63.46 | $65.75 | +3.50% | 24,459,978 |
| Oct 30, 2023 | $61.66 | $63.96 | $61.20 | $63.52 | +3.06% | 35,185,393 |
| Oct 23, 2023 | $60.77 | $62.14 | $57.34 | $61.64 | +1.93% | 46,805,197 |
| Oct 16, 2023 | $62.13 | $63.32 | $59.54 | $60.47 | -2.09% | 31,504,514 |
| Oct 9, 2023 | $60.16 | $61.86 | $59.70 | $61.76 | +2.69% | 26,738,160 |
| Oct 2, 2023 | $60.59 | $60.99 | $58.81 | $60.14 | -0.74% | 26,401,262 |
| Sep 25, 2023 | $62.19 | $62.60 | $60.35 | $60.59 | -2.90% | 28,278,496 |
| Sep 18, 2023 | $62.33 | $63.60 | $61.01 | $62.40 | +0.62% | 27,854,701 |
| Sep 11, 2023 | $63.96 | $64.25 | $61.33 | $62.01 | -2.94% | 29,711,086 |
| Sep 5, 2023 | $62.92 | $63.95 | $62.52 | $63.89 | +1.15% | 22,741,757 |
| Aug 28, 2023 | $62.11 | $63.88 | $61.88 | $63.16 | +1.76% | 24,557,043 |
| Aug 21, 2023 | $62.52 | $63.51 | $61.59 | $62.07 | -0.74% | 22,800,363 |
| Aug 14, 2023 | $63.17 | $64.03 | $62.06 | $62.53 | -0.59% | 26,356,682 |
| Aug 7, 2023 | $62.12 | $63.04 | $61.68 | $62.90 | +1.90% | 23,229,064 |
| Jul 31, 2023 | $61.84 | $62.53 | $61.20 | $61.73 | -0.31% | 29,409,330 |
| Jul 24, 2023 | $63.64 | $64.73 | $60.96 | $61.92 | -2.87% | 35,025,208 |
| Jul 17, 2023 | $64.06 | $64.97 | $63.41 | $63.75 | -0.54% | 34,246,648 |
| Jul 10, 2023 | $62.46 | $65.05 | $62.46 | $64.09 | +2.88% | 23,911,504 |
| Jul 3, 2023 | $63.63 | $63.63 | $62.01 | $62.30 | -2.18% | 20,064,740 |
| Jun 26, 2023 | $61.87 | $63.99 | $61.68 | $63.69 | +3.30% | 22,748,808 |
| Jun 20, 2023 | $61.59 | $63.07 | $61.06 | $61.65 | +0.62% | 43,189,718 |
| Jun 12, 2023 | $60.33 | $62.69 | $60.12 | $61.27 | +1.33% | 42,723,503 |
| Jun 5, 2023 | $59.78 | $60.98 | $58.34 | $60.47 | +1.30% | 35,639,053 |
| May 30, 2023 | $61.32 | $61.91 | $58.25 | $59.69 | -3.00% | 39,419,620 |
| May 22, 2023 | $63.91 | $64.00 | $60.36 | $61.53 | -3.28% | 39,428,816 |
| May 15, 2023 | $63.92 | $64.14 | $62.00 | $63.62 | -0.81% | 32,773,768 |
| May 8, 2023 | $62.65 | $64.31 | $62.31 | $64.14 | +2.27% | 24,885,706 |
| May 1, 2023 | $61.18 | $62.85 | $60.99 | $62.72 | +2.56% | 30,801,645 |
| Apr 24, 2023 | $60.25 | $61.52 | $58.88 | $61.15 | +1.49% | 31,175,535 |
| Apr 17, 2023 | $59.88 | $60.80 | $59.50 | $60.25 | +1.29% | 25,297,787 |
| Apr 10, 2023 | $57.34 | $59.74 | $57.32 | $59.48 | +3.62% | 22,334,465 |
| Apr 3, 2023 | $56.78 | $57.98 | $56.75 | $57.41 | +1.43% | 19,931,764 |
| Mar 27, 2023 | $54.09 | $56.67 | $54.08 | $56.60 | +4.71% | 25,729,983 |
| Mar 20, 2023 | $53.20 | $55.02 | $53.05 | $54.05 | +1.62% | 27,314,806 |
| Mar 13, 2023 | $54.32 | $55.67 | $53.05 | $53.19 | -2.69% | 34,574,278 |
| Mar 6, 2023 | $56.00 | $56.50 | $54.61 | $54.66 | -2.16% | 28,354,291 |
| Feb 27, 2023 | $55.85 | $56.49 | $54.15 | $55.87 | +0.75% | 35,278,708 |
| Feb 21, 2023 | $57.69 | $57.92 | $55.37 | $55.45 | -4.72% | 25,347,812 |
| Feb 13, 2023 | $55.02 | $58.26 | $54.67 | $58.20 | +5.78% | 51,481,655 |
| Feb 6, 2023 | $53.02 | $56.22 | $51.76 | $55.02 | +3.83% | 56,915,357 |
| Jan 30, 2023 | $51.80 | $54.32 | $51.80 | $52.99 | +3.07% | 33,731,398 |
| Jan 23, 2023 | $52.84 | $54.08 | $51.15 | $51.41 | -2.80% | 37,774,315 |
| Jan 17, 2023 | $54.42 | $54.78 | $52.48 | $52.89 | -2.71% | 21,452,389 |
| Jan 9, 2023 | $55.99 | $56.33 | $53.73 | $54.36 | -3.21% | 28,022,355 |
| Jan 3, 2023 | $56.16 | $57.10 | $54.91 | $56.17 | -0.18% | 26,123,702 |
| Dec 27, 2022 | $55.81 | $56.75 | $55.75 | $56.27 | +1.26% | 17,236,701 |
| Dec 19, 2022 | $54.09 | $55.75 | $54.07 | $55.57 | +2.68% | 28,738,306 |
| Dec 12, 2022 | $55.40 | $56.34 | $53.36 | $54.12 | -1.94% | 45,902,106 |
| Dec 5, 2022 | $56.65 | $56.76 | $54.72 | $55.19 | -3.57% | 33,341,220 |
| Nov 28, 2022 | $56.75 | $58.06 | $56.21 | $57.23 | +0.29% | 35,059,632 |
| Nov 21, 2022 | $56.13 | $57.23 | $56.02 | $57.06 | +2.11% | 18,097,611 |
| Nov 14, 2022 | $54.81 | $56.12 | $53.88 | $55.88 | +2.78% | 37,793,606 |
| Nov 7, 2022 | $54.42 | $56.58 | $53.92 | $54.37 | -0.02% | 33,454,348 |
| Oct 31, 2022 | $55.48 | $56.35 | $53.68 | $54.38 | -2.46% | 39,010,240 |
| Oct 24, 2022 | $50.00 | $55.95 | $49.99 | $55.75 | +12.40% | 52,225,324 |
| Oct 17, 2022 | $49.15 | $49.89 | $48.50 | $49.60 | +1.66% | 31,216,559 |
| Oct 10, 2022 | $47.48 | $49.76 | $47.21 | $48.79 | +2.97% | 36,651,776 |
| Oct 3, 2022 | $47.24 | $49.32 | $47.05 | $47.38 | +1.06% | 31,501,813 |
| Sep 26, 2022 | $45.86 | $48.14 | $45.86 | $46.89 | +2.20% | 37,988,711 |
| Sep 19, 2022 | $46.22 | $47.40 | $45.33 | $45.88 | -0.76% | 38,934,011 |
| Sep 12, 2022 | $48.27 | $48.64 | $45.44 | $46.23 | -3.82% | 46,552,371 |
| Sep 6, 2022 | $46.80 | $48.60 | $46.80 | $48.07 | +2.61% | 23,405,583 |
| Aug 29, 2022 | $46.31 | $47.50 | $46.15 | $46.85 | +0.56% | 30,932,175 |
| Aug 22, 2022 | $49.00 | $49.00 | $46.50 | $46.59 | -5.13% | 28,848,090 |
| Aug 15, 2022 | $48.68 | $50.06 | $48.57 | $49.10 | +0.68% | 27,791,461 |
| Aug 8, 2022 | $47.62 | $48.83 | $47.21 | $48.77 | +3.18% | 37,130,442 |
| Aug 1, 2022 | $46.75 | $47.51 | $46.52 | $47.27 | +0.77% | 32,547,959 |
| Jul 25, 2022 | $45.94 | $47.46 | $44.36 | $46.91 | +2.24% | 44,752,583 |
| Jul 18, 2022 | $45.43 | $46.35 | $44.76 | $45.88 | +0.73% | 29,596,544 |
| Jul 11, 2022 | $43.98 | $45.60 | $43.17 | $45.55 | +3.85% | 26,579,506 |
| Jul 5, 2022 | $42.26 | $44.29 | $41.76 | $43.86 | +3.43% | 29,064,840 |
| Jun 27, 2022 | $42.60 | $43.37 | $41.66 | $42.41 | -0.47% | 41,076,069 |
| Jun 21, 2022 | $39.67 | $42.68 | $39.36 | $42.60 | +8.92% | 40,685,289 |
| Jun 13, 2022 | $39.73 | $40.53 | $38.67 | $39.11 | -3.41% | 52,775,628 |
| Jun 6, 2022 | $42.30 | $42.64 | $40.36 | $40.50 | -3.83% | 31,842,690 |
| May 31, 2022 | $42.75 | $43.16 | $40.83 | $42.11 | -2.43% | 30,858,029 |
| May 23, 2022 | $38.70 | $43.33 | $37.84 | $43.16 | +13.06% | 50,608,924 |
| May 16, 2022 | $42.29 | $43.49 | $37.53 | $38.17 | -9.92% | 65,738,713 |
| May 9, 2022 | $40.25 | $42.88 | $40.01 | $42.37 | +4.47% | 58,367,251 |
| May 2, 2022 | $40.21 | $41.97 | $39.12 | $40.56 | +0.30% | 56,665,457 |
| Apr 25, 2022 | $47.13 | $48.17 | $40.40 | $40.44 | -14.30% | 72,074,408 |
| Apr 18, 2022 | $47.33 | $49.91 | $47.08 | $47.18 | -0.86% | 34,400,007 |
| Apr 11, 2022 | $48.92 | $49.29 | $47.52 | $47.59 | -3.07% | 24,200,508 |
| Apr 4, 2022 | $44.55 | $49.80 | $44.15 | $49.10 | +10.34% | 43,785,262 |
| Mar 28, 2022 | $47.00 | $47.00 | $44.33 | $44.50 | -5.11% | 40,455,790 |
| Mar 21, 2022 | $45.99 | $46.95 | $45.23 | $46.89 | +1.94% | 43,314,293 |
| Mar 14, 2022 | $45.20 | $46.78 | $44.67 | $46.00 | +2.20% | 50,508,680 |
| Mar 7, 2022 | $44.93 | $45.98 | $43.37 | $45.01 | +0.15% | 37,676,652 |
| Feb 28, 2022 | $43.31 | $45.82 | $42.68 | $44.94 | +2.96% | 52,927,099 |
| Feb 22, 2022 | $44.99 | $45.16 | $41.39 | $43.65 | -3.29% | 39,385,600 |
| Feb 14, 2022 | $44.85 | $45.63 | $43.41 | $45.13 | +1.30% | 48,211,521 |
| Feb 7, 2022 | $43.13 | $44.97 | $41.92 | $44.55 | +3.38% | 54,650,312 |
| Jan 31, 2022 | $42.67 | $44.98 | $42.28 | $43.10 | +0.45% | 39,276,340 |
| Jan 24, 2022 | $42.06 | $44.04 | $41.97 | $42.90 | +1.20% | 47,696,736 |
| Jan 18, 2022 | $44.94 | $45.14 | $42.25 | $42.39 | -6.33% | 37,103,516 |
| Jan 10, 2022 | $45.45 | $46.24 | $44.30 | $45.26 | -0.50% | 31,530,855 |
| Jan 3, 2022 | $46.92 | $47.25 | $45.42 | $45.48 | -3.40% | 29,546,115 |
| Dec 27, 2021 | $45.63 | $47.39 | $45.27 | $47.08 | +3.95% | 21,428,239 |
| Dec 20, 2021 | $44.86 | $45.92 | $44.16 | $45.29 | +0.50% | 22,085,403 |
| Dec 13, 2021 | $45.44 | $46.44 | $44.26 | $45.07 | -0.92% | 43,773,518 |
| Dec 6, 2021 | $44.36 | $45.55 | $44.05 | $45.49 | +3.52% | 27,489,046 |
| Nov 29, 2021 | $42.76 | $44.57 | $42.22 | $43.95 | +3.69% | 37,320,837 |
| Nov 22, 2021 | $42.53 | $43.56 | $42.18 | $42.38 | -0.07% | 18,852,906 |
| Nov 15, 2021 | $43.27 | $43.97 | $42.33 | $42.41 | -1.97% | 26,177,117 |
| Nov 8, 2021 | $42.51 | $43.65 | $42.06 | $43.27 | +1.71% | 19,397,480 |
| Nov 1, 2021 | $41.49 | $42.64 | $40.93 | $42.54 | +2.53% | 36,126,703 |
| Oct 25, 2021 | $44.32 | $44.43 | $40.89 | $41.49 | -6.22% | 42,697,959 |
| Oct 18, 2021 | $41.94 | $44.61 | $41.94 | $44.24 | +5.50% | 26,321,102 |
| Oct 11, 2021 | $40.66 | $42.21 | $40.12 | $41.93 | +3.07% | 20,744,779 |
| Oct 4, 2021 | $40.26 | $41.29 | $39.61 | $40.68 | +0.96% | 37,964,052 |
| Sep 27, 2021 | $41.61 | $41.90 | $39.99 | $40.30 | -3.37% | 28,950,466 |
| Sep 20, 2021 | $39.70 | $41.96 | $39.48 | $41.70 | +4.37% | 32,912,429 |
| Sep 13, 2021 | $39.62 | $40.66 | $38.92 | $39.96 | +1.18% | 35,674,782 |
| Sep 7, 2021 | $38.86 | $39.90 | $38.61 | $39.49 | +1.29% | 22,652,523 |
| Aug 30, 2021 | $39.57 | $39.98 | $38.26 | $38.99 | -1.20% | 39,440,320 |
| Aug 23, 2021 | $40.32 | $40.55 | $39.44 | $39.46 | -2.39% | 25,408,772 |
| Aug 16, 2021 | $39.53 | $40.55 | $39.39 | $40.43 | +2.08% | 24,278,598 |
| Aug 9, 2021 | $40.12 | $40.59 | $39.57 | $39.60 | -1.56% | 28,605,167 |
| Aug 2, 2021 | $40.30 | $41.15 | $39.85 | $40.23 | -0.06% | 30,820,245 |
| Jul 26, 2021 | $41.31 | $41.45 | $38.60 | $40.26 | -2.75% | 34,719,087 |
| Jul 19, 2021 | $39.92 | $41.44 | $39.37 | $41.39 | +3.26% | 26,191,067 |
| Jul 12, 2021 | $39.39 | $40.16 | $39.05 | $40.09 | +1.63% | 23,976,422 |
| Jul 6, 2021 | $38.82 | $39.47 | $38.40 | $39.44 | +1.68% | 21,887,690 |
| Jun 28, 2021 | $37.25 | $38.85 | $36.96 | $38.79 | +4.44% | 24,127,533 |
| Jun 21, 2021 | $35.99 | $37.37 | $35.86 | $37.14 | +3.74% | 48,614,541 |
| Jun 14, 2021 | $35.60 | $36.11 | $35.13 | $35.81 | +0.44% | 40,675,045 |
| Jun 7, 2021 | $34.94 | $35.69 | $34.62 | $35.65 | +1.55% | 31,319,129 |
| Jun 1, 2021 | $35.80 | $36.09 | $34.80 | $35.11 | -1.59% | 23,192,599 |
| May 24, 2021 | $36.40 | $36.53 | $35.16 | $35.67 | -1.67% | 37,716,147 |
| May 17, 2021 | $37.15 | $37.28 | $35.78 | $36.28 | -1.65% | 34,060,063 |
| May 10, 2021 | $37.60 | $37.91 | $36.45 | $36.89 | -1.60% | 40,707,744 |
| May 3, 2021 | $37.01 | $37.60 | $36.76 | $37.49 | +1.71% | 39,010,121 |
| Apr 26, 2021 | $35.39 | $36.90 | $34.96 | $36.86 | +3.81% | 38,922,130 |
| Apr 19, 2021 | $35.64 | $35.99 | $35.06 | $35.51 | +0.39% | 31,601,714 |
| Apr 12, 2021 | $34.61 | $35.60 | $34.05 | $35.37 | +2.67% | 41,278,779 |
| Apr 5, 2021 | $34.07 | $34.50 | $33.77 | $34.45 | +1.75% | 31,245,435 |
| Mar 29, 2021 | $33.85 | $34.15 | $33.60 | $33.85 | +0.21% | 30,947,579 |
| Mar 22, 2021 | $32.59 | $33.82 | $32.30 | $33.78 | +3.82% | 41,291,919 |
| Mar 15, 2021 | $32.23 | $32.83 | $31.80 | $32.54 | +1.13% | 43,665,458 |
| Mar 8, 2021 | $31.32 | $32.27 | $30.89 | $32.18 | +3.60% | 37,397,411 |
| Mar 1, 2021 | $30.01 | $31.15 | $29.77 | $31.06 | +4.14% | 53,903,403 |
| Feb 22, 2021 | $30.59 | $30.92 | $29.57 | $29.82 | -2.84% | 52,451,523 |
| Feb 16, 2021 | $28.86 | $30.97 | $28.86 | $30.69 | +6.32% | 42,431,318 |
| Feb 8, 2021 | $30.15 | $30.60 | $28.59 | $28.87 | -3.40% | 54,164,627 |
| Feb 1, 2021 | $28.55 | $30.58 | $28.37 | $29.89 | +5.36% | 50,259,080 |
| Jan 25, 2021 | $30.41 | $30.42 | $28.27 | $28.36 | -6.96% | 70,121,005 |
| Jan 19, 2021 | $30.92 | $31.57 | $30.46 | $30.49 | -2.01% | 28,148,581 |
| Jan 11, 2021 | $31.64 | $33.11 | $30.78 | $31.11 | -2.35% | 51,678,950 |
| Jan 4, 2021 | $30.28 | $32.06 | $29.71 | $31.86 | +5.60% | 44,032,733 |
| Dec 28, 2020 | $30.99 | $31.18 | $29.77 | $30.17 | -1.99% | 24,568,548 |
| Dec 21, 2020 | $29.79 | $30.85 | $29.49 | $30.78 | +2.35% | 24,638,927 |
| Dec 14, 2020 | $30.02 | $30.67 | $29.80 | $30.08 | +0.72% | 61,599,343 |
| Dec 7, 2020 | $29.87 | $30.08 | $29.15 | $29.86 | -0.46% | 47,582,421 |
| Nov 30, 2020 | $29.47 | $30.30 | $29.02 | $30.00 | +1.55% | 36,450,057 |
| Nov 23, 2020 | $29.86 | $30.47 | $29.26 | $29.54 | -0.81% | 31,554,944 |
| Nov 16, 2020 | $30.92 | $31.07 | $29.72 | $29.79 | -3.22% | 30,876,299 |
| Nov 9, 2020 | $30.67 | $31.36 | $30.03 | $30.78 | +2.93% | 37,299,656 |
| Nov 2, 2020 | $29.51 | $30.70 | $29.00 | $29.90 | +2.73% | 41,016,684 |
| Oct 26, 2020 | $30.68 | $30.83 | $28.75 | $29.11 | -6.40% | 46,514,377 |
| Oct 19, 2020 | $31.44 | $31.69 | $30.32 | $31.10 | -0.12% | 31,133,594 |
| Oct 12, 2020 | $30.18 | $31.69 | $29.96 | $31.13 | +3.92% | 31,683,569 |
| Oct 5, 2020 | $30.65 | $30.91 | $29.55 | $29.96 | -1.93% | 33,228,823 |
| Sep 28, 2020 | $30.01 | $31.18 | $30.00 | $30.55 | +3.05% | 32,195,218 |
| Sep 21, 2020 | $30.72 | $30.93 | $29.16 | $29.65 | -4.14% | 45,493,192 |
| Sep 14, 2020 | $31.73 | $32.22 | $30.48 | $30.93 | -2.26% | 31,458,704 |
| Sep 8, 2020 | $31.23 | $32.12 | $30.76 | $31.64 | +0.77% | 25,044,062 |
| Aug 31, 2020 | $30.80 | $32.33 | $30.67 | $31.40 | +1.74% | 37,851,296 |
| Aug 24, 2020 | $30.85 | $31.21 | $30.60 | $30.86 | +0.57% | 28,087,322 |
| Aug 17, 2020 | $30.93 | $31.81 | $30.53 | $30.69 | -0.69% | 36,671,996 |
| Aug 10, 2020 | $31.00 | $31.26 | $30.17 | $30.90 | -0.35% | 34,253,248 |
| Aug 3, 2020 | $31.97 | $32.05 | $30.85 | $31.01 | -2.56% | 37,672,407 |
| Jul 27, 2020 | $29.58 | $32.53 | $29.57 | $31.83 | +7.92% | 67,607,501 |
| Jul 20, 2020 | $29.20 | $30.87 | $28.71 | $29.49 | +2.45% | 46,447,537 |
| Jul 13, 2020 | $28.22 | $29.01 | $27.82 | $28.78 | +2.61% | 31,055,759 |
| Jul 6, 2020 | $28.85 | $28.92 | $27.53 | $28.05 | -1.66% | 39,044,455 |
| Jun 29, 2020 | $27.99 | $28.81 | $27.62 | $28.52 | +2.98% | 29,888,250 |
| Jun 22, 2020 | $28.12 | $28.96 | $27.28 | $27.70 | -1.59% | 53,465,688 |
| Jun 15, 2020 | $26.89 | $28.80 | $26.87 | $28.15 | +2.88% | 47,168,827 |
| Jun 8, 2020 | $27.98 | $28.36 | $26.78 | $27.36 | -2.92% | 44,087,137 |
| Jun 1, 2020 | $27.93 | $28.39 | $27.39 | $28.18 | +1.31% | 36,478,466 |
| May 26, 2020 | $27.54 | $27.93 | $26.51 | $27.82 | +3.02% | 38,494,647 |
| May 18, 2020 | $27.75 | $28.22 | $26.57 | $27.00 | -0.52% | 46,872,908 |
| May 11, 2020 | $26.44 | $27.21 | $25.15 | $27.14 | +1.15% | 49,690,310 |
| May 4, 2020 | $24.98 | $27.13 | $24.88 | $26.83 | +6.95% | 51,836,074 |
| Apr 27, 2020 | $25.73 | $26.67 | $24.90 | $25.09 | -2.20% | 47,896,702 |
| Apr 20, 2020 | $24.56 | $26.00 | $23.84 | $25.65 | +3.03% | 75,851,992 |
| Apr 13, 2020 | $22.75 | $25.70 | $22.14 | $24.90 | +9.07% | 48,640,505 |
| Apr 6, 2020 | $20.76 | $23.59 | $20.63 | $22.83 | +15.93% | 58,882,950 |
| Mar 30, 2020 | $21.02 | $21.39 | $18.91 | $19.69 | -5.76% | 78,079,445 |
| Mar 23, 2020 | $17.06 | $21.93 | $16.77 | $20.90 | +18.83% | 142,487,194 |
| Mar 16, 2020 | $21.71 | $22.40 | $17.40 | $17.58 | -25.55% | 82,332,844 |
| Mar 9, 2020 | $23.90 | $26.30 | $21.91 | $23.62 | -3.74% | 98,428,181 |
| Mar 2, 2020 | $24.47 | $25.37 | $23.48 | $24.54 | -0.17% | 80,247,814 |
| Feb 24, 2020 | $25.74 | $26.09 | $23.92 | $24.58 | -5.82% | 80,598,094 |
| Feb 18, 2020 | $26.22 | $26.62 | $25.91 | $26.10 | +0.16% | 54,227,523 |
| Feb 10, 2020 | $25.69 | $26.42 | $25.69 | $26.06 | +0.83% | 68,468,577 |
| Feb 3, 2020 | $27.19 | $28.11 | $25.75 | $25.85 | -4.53% | 86,295,587 |
| Jan 27, 2020 | $28.39 | $28.66 | $27.00 | $27.07 | -5.73% | 47,587,836 |
| Jan 21, 2020 | $29.33 | $29.79 | $28.65 | $28.72 | -2.25% | 36,551,321 |
| Jan 13, 2020 | $29.11 | $29.60 | $28.83 | $29.38 | +0.88% | 42,582,683 |
| Jan 6, 2020 | $29.14 | $29.30 | $28.35 | $29.12 | -0.43% | 46,632,322 |
| Dec 30, 2019 | $29.16 | $29.34 | $28.87 | $29.25 | +0.35% | 29,510,385 |
| Dec 23, 2019 | $29.46 | $29.50 | $29.03 | $29.15 | -0.90% | 14,833,492 |
| Dec 16, 2019 | $29.58 | $29.76 | $28.91 | $29.41 | -0.04% | 43,918,298 |
| Dec 9, 2019 | $29.42 | $29.90 | $29.11 | $29.42 | -0.95% | 32,720,923 |
| Dec 2, 2019 | $29.56 | $29.83 | $28.97 | $29.70 | +0.74% | 29,567,684 |
| Nov 25, 2019 | $29.28 | $29.85 | $29.15 | $29.49 | +0.92% | 20,117,930 |
| Nov 18, 2019 | $29.74 | $30.29 | $28.89 | $29.22 | -1.57% | 37,604,201 |
| Nov 11, 2019 | $29.13 | $29.69 | $29.08 | $29.68 | +1.37% | 24,032,148 |
| Nov 4, 2019 | $29.26 | $29.63 | $28.81 | $29.28 | +0.51% | 31,075,095 |
| Oct 28, 2019 | $29.24 | $29.68 | $28.75 | $29.13 | -0.35% | 35,586,341 |
| Oct 21, 2019 | $27.09 | $29.79 | $26.48 | $29.24 | +8.76% | 61,392,149 |
| Oct 14, 2019 | $26.75 | $27.34 | $26.65 | $26.88 | +0.46% | 31,304,295 |
| Oct 7, 2019 | $26.00 | $27.05 | $25.58 | $26.76 | +2.75% | 23,630,883 |
| Sep 30, 2019 | $26.32 | $26.84 | $25.67 | $26.04 | -0.98% | 30,278,535 |
| Sep 23, 2019 | $26.48 | $26.94 | $26.10 | $26.30 | -1.10% | 32,919,284 |
| Sep 16, 2019 | $25.99 | $26.90 | $25.22 | $26.59 | +2.05% | 51,595,323 |
| Sep 9, 2019 | $26.75 | $27.28 | $25.97 | $26.06 | -2.22% | 43,862,589 |
| Sep 3, 2019 | $25.33 | $26.92 | $25.33 | $26.65 | +4.16% | 25,390,577 |
| Aug 26, 2019 | $25.23 | $26.00 | $25.00 | $25.58 | +1.70% | 35,396,922 |
| Aug 19, 2019 | $25.64 | $25.99 | $25.06 | $25.16 | -1.13% | 35,571,627 |
| Aug 12, 2019 | $25.12 | $25.51 | $24.31 | $25.44 | +0.88% | 52,176,874 |
| Aug 5, 2019 | $24.43 | $25.65 | $23.99 | $25.22 | +2.27% | 49,475,661 |
| Jul 29, 2019 | $25.57 | $26.04 | $24.53 | $24.66 | -3.61% | 48,727,101 |
| Jul 22, 2019 | $26.54 | $26.73 | $24.98 | $25.59 | -3.28% | 60,073,155 |
| Jul 15, 2019 | $26.90 | $27.15 | $25.70 | $26.45 | -1.25% | 42,748,598 |
| Jul 8, 2019 | $25.70 | $26.91 | $25.61 | $26.79 | +4.09% | 37,337,292 |
| Jul 1, 2019 | $24.87 | $25.84 | $24.74 | $25.74 | +4.53% | 28,837,831 |
| Jun 24, 2019 | $25.08 | $25.20 | $24.27 | $24.62 | -1.85% | 38,109,745 |
| Jun 17, 2019 | $25.95 | $26.08 | $24.62 | $25.08 | -3.01% | 51,909,244 |
| Jun 10, 2019 | $25.52 | $26.01 | $25.34 | $25.86 | +1.49% | 27,605,192 |
| Jun 3, 2019 | $24.77 | $25.68 | $24.51 | $25.48 | +2.93% | 43,713,489 |
| May 28, 2019 | $24.58 | $25.09 | $24.23 | $24.76 | +1.23% | 35,648,142 |
| May 20, 2019 | $23.37 | $24.82 | $23.32 | $24.46 | +3.92% | 56,095,367 |
| May 13, 2019 | $24.04 | $24.10 | $23.31 | $23.53 | -3.23% | 54,554,837 |
| May 6, 2019 | $24.83 | $25.14 | $23.90 | $24.32 | -2.93% | 49,957,101 |
| Apr 29, 2019 | $25.40 | $25.58 | $24.70 | $25.05 | -1.10% | 53,510,569 |
| Apr 22, 2019 | $26.50 | $26.73 | $24.47 | $25.33 | -4.88% | 85,761,722 |
| Apr 15, 2019 | $27.02 | $27.64 | $26.48 | $26.63 | -1.69% | 34,595,563 |
| Apr 8, 2019 | $26.72 | $27.29 | $26.50 | $27.09 | +1.29% | 35,094,732 |
| Apr 1, 2019 | $26.09 | $26.92 | $25.92 | $26.74 | +3.30% | 39,717,370 |
| Mar 25, 2019 | $25.43 | $26.12 | $25.16 | $25.89 | +3.19% | 38,563,181 |
| Mar 18, 2019 | $24.62 | $25.72 | $24.60 | $25.09 | +1.70% | 37,625,457 |
| Mar 11, 2019 | $24.33 | $24.74 | $24.10 | $24.67 | +1.63% | 51,342,349 |
| Mar 4, 2019 | $24.76 | $25.18 | $24.15 | $24.27 | -1.88% | 40,027,915 |
| Feb 25, 2019 | $25.63 | $25.67 | $24.24 | $24.74 | -3.36% | 54,801,783 |
| Feb 19, 2019 | $25.88 | $26.29 | $25.24 | $25.60 | -1.03% | 31,222,964 |
| Feb 11, 2019 | $24.00 | $25.90 | $23.93 | $25.87 | +7.71% | 59,178,615 |
| Feb 4, 2019 | $23.21 | $24.41 | $23.03 | $24.02 | +3.89% | 82,223,058 |
| Jan 28, 2019 | $22.41 | $23.25 | $22.21 | $23.12 | +2.76% | 51,386,674 |
| Jan 22, 2019 | $23.28 | $23.51 | $22.09 | $22.50 | -4.00% | 35,388,642 |
| Jan 14, 2019 | $22.44 | $23.58 | $22.35 | $23.43 | +3.77% | 39,335,186 |
| Jan 7, 2019 | $22.77 | $23.10 | $21.99 | $22.58 | -0.90% | 63,241,529 |
| Dec 31, 2018 | $23.00 | $23.46 | $22.33 | $22.79 | -0.08% | 49,935,381 |
| Dec 24, 2018 | $22.02 | $23.10 | $21.78 | $22.81 | +3.49% | 29,628,900 |
| Dec 17, 2018 | $23.13 | $23.26 | $21.82 | $22.04 | -5.05% | 59,050,290 |
| Dec 10, 2018 | $22.19 | $23.76 | $21.89 | $23.21 | +5.04% | 46,626,307 |
| Dec 3, 2018 | $23.36 | $23.73 | $22.01 | $22.10 | -4.42% | 56,635,563 |
| Nov 26, 2018 | $23.63 | $24.10 | $22.95 | $23.12 | -1.10% | 47,007,337 |
| Nov 19, 2018 | $23.51 | $345.58 | $22.39 | $23.38 | -0.56% | 32,524,439 |
| Nov 12, 2018 | $23.57 | $24.21 | $22.81 | $23.51 | -0.60% | 57,458,026 |
| Nov 5, 2018 | $21.70 | $23.75 | $21.65 | $23.65 | +9.07% | 57,529,681 |
| Oct 29, 2018 | $22.01 | $22.35 | $21.22 | $21.68 | -0.26% | 62,657,969 |
| Oct 22, 2018 | $22.74 | $23.18 | $20.94 | $21.74 | -4.06% | 83,614,532 |
| Oct 15, 2018 | $22.65 | $23.20 | $21.76 | $22.66 | +0.10% | 54,632,238 |
| Oct 8, 2018 | $22.71 | $23.31 | $21.88 | $22.64 | -0.38% | 46,093,792 |
| Oct 1, 2018 | $23.29 | $23.30 | $22.54 | $22.72 | -1.87% | 36,045,462 |
| Sep 24, 2018 | $22.77 | $23.28 | $22.57 | $23.15 | +0.82% | 28,499,611 |
| Sep 17, 2018 | $22.68 | $23.04 | $22.00 | $22.97 | +1.71% | 51,821,418 |
| Sep 10, 2018 | $23.20 | $23.44 | $22.53 | $22.58 | -2.14% | 48,311,016 |
| Sep 4, 2018 | $22.37 | $23.20 | $22.37 | $23.07 | +3.19% | 34,503,328 |
| Aug 27, 2018 | $22.15 | $22.40 | $21.93 | $22.36 | +1.44% | 34,313,337 |
| Aug 20, 2018 | $22.06 | $22.27 | $21.76 | $22.04 | +0.22% | 34,064,278 |
| Aug 13, 2018 | $21.33 | $22.01 | $20.94 | $22.00 | +3.45% | 43,559,528 |
| Aug 6, 2018 | $20.82 | $21.40 | $20.74 | $21.26 | +2.26% | 33,809,188 |
| Jul 30, 2018 | $19.98 | $20.87 | $19.93 | $20.79 | +3.81% | 48,814,476 |
| Jul 23, 2018 | $19.80 | $20.67 | $19.41 | $20.03 | +1.05% | 73,385,663 |
| Jul 16, 2018 | $19.11 | $20.00 | $18.89 | $19.82 | +3.96% | 52,425,738 |
| Jul 9, 2018 | $18.95 | $19.36 | $18.75 | $19.07 | +1.08% | 39,072,460 |
| Jul 2, 2018 | $18.16 | $18.90 | $18.06 | $18.86 | +3.43% | 27,900,736 |
| Jun 25, 2018 | $18.76 | $18.90 | $18.11 | $18.24 | -4.40% | 50,884,985 |
| Jun 18, 2018 | $18.79 | $19.36 | $18.59 | $19.08 | +1.14% | 48,179,196 |
| Jun 11, 2018 | $18.84 | $19.12 | $18.66 | $18.86 | -0.07% | 53,905,818 |
| Jun 4, 2018 | $18.21 | $19.18 | $18.20 | $18.88 | +3.91% | 46,758,547 |
| May 29, 2018 | $17.76 | $18.31 | $17.68 | $18.17 | +1.56% | 45,350,243 |
| May 21, 2018 | $18.26 | $18.69 | $17.63 | $17.89 | -1.40% | 56,769,600 |
| May 14, 2018 | $17.98 | $18.42 | $17.78 | $18.14 | +0.92% | 50,683,264 |
| May 7, 2018 | $17.33 | $18.06 | $17.25 | $17.97 | +3.90% | 56,971,156 |
| Apr 30, 2018 | $17.60 | $17.64 | $16.94 | $17.30 | -1.44% | 62,651,999 |
| Apr 23, 2018 | $14.82 | $17.67 | $14.73 | $17.55 | +18.88% | 130,891,299 |
| Apr 16, 2018 | $15.15 | $15.29 | $14.51 | $14.77 | -1.51% | 64,456,062 |
| Apr 9, 2018 | $15.81 | $15.96 | $14.85 | $14.99 | -5.19% | 66,705,732 |
| Apr 2, 2018 | $16.37 | $16.49 | $15.49 | $15.81 | -4.12% | 60,692,354 |
| Mar 26, 2018 | $16.20 | $16.66 | $15.88 | $16.49 | +3.32% | 47,081,047 |
| Mar 19, 2018 | $16.68 | $16.94 | $15.96 | $15.96 | -4.67% | 55,116,558 |
| Mar 12, 2018 | $16.70 | $16.90 | $16.40 | $16.74 | +0.26% | 48,547,596 |
| Mar 5, 2018 | $16.00 | $16.85 | $16.00 | $16.70 | +3.94% | 53,926,908 |
| Feb 26, 2018 | $16.96 | $17.00 | $15.85 | $16.07 | -5.16% | 86,590,546 |
| Feb 20, 2018 | $16.67 | $17.25 | $16.44 | $16.94 | +1.21% | 43,873,208 |
| Feb 12, 2018 | $16.71 | $16.90 | $16.16 | $16.74 | +0.51% | 64,909,153 |
| Feb 5, 2018 | $16.78 | $17.49 | $15.99 | $16.66 | -1.11% | 133,859,168 |
| Jan 29, 2018 | $18.34 | $18.42 | $16.79 | $16.84 | -8.29% | 82,488,199 |
| Jan 22, 2018 | $18.20 | $18.62 | $17.92 | $18.36 | +0.90% | 53,656,969 |
| Jan 16, 2018 | $17.32 | $18.21 | $17.09 | $18.20 | +5.58% | 50,336,330 |
| Jan 8, 2018 | $17.40 | $17.75 | $17.08 | $17.24 | -0.65% | 59,055,571 |
| Jan 2, 2018 | $16.09 | $17.49 | $16.09 | $17.35 | +8.21% | 64,738,377 |
| Dec 26, 2017 | $16.24 | $16.46 | $16.02 | $16.04 | -0.81% | 42,842,664 |
| Dec 18, 2017 | $16.12 | $16.43 | $16.01 | $16.17 | +0.96% | 80,371,745 |
| Dec 11, 2017 | $16.67 | $16.90 | $15.97 | $16.01 | -4.33% | 85,438,293 |
| Dec 4, 2017 | $15.73 | $17.58 | $15.71 | $16.74 | +7.11% | 98,148,431 |
| Nov 27, 2017 | $14.48 | $16.11 | $14.32 | $15.63 | +8.39% | 93,529,064 |
| Nov 20, 2017 | $14.66 | $14.82 | $14.34 | $14.42 | -1.92% | 37,518,237 |
| Nov 13, 2017 | $14.28 | $14.89 | $14.15 | $14.70 | +2.83% | 57,981,961 |
| Nov 6, 2017 | $14.10 | $14.37 | $13.77 | $14.30 | +0.91% | 53,012,958 |
| Oct 30, 2017 | $14.46 | $14.46 | $13.71 | $14.17 | -2.09% | 74,121,894 |
| Oct 23, 2017 | $13.72 | $14.53 | $12.67 | $14.47 | +5.41% | 144,616,399 |
| Oct 16, 2017 | $13.97 | $14.27 | $13.70 | $13.73 | -1.82% | 82,112,853 |
| Oct 9, 2017 | $14.16 | $14.20 | $13.70 | $13.98 | -1.51% | 52,254,409 |
| Oct 2, 2017 | $14.40 | $14.42 | $13.91 | $14.20 | -1.13% | 51,081,441 |
| Sep 25, 2017 | $13.98 | $14.67 | $13.96 | $14.36 | +2.76% | 71,235,115 |
| Sep 18, 2017 | $14.01 | $14.44 | $13.35 | $13.97 | -0.13% | 109,364,390 |
| Sep 11, 2017 | $13.28 | $14.14 | $12.94 | $13.99 | +5.40% | 107,683,071 |
| Sep 5, 2017 | $13.18 | $13.56 | $13.18 | $13.27 | +1.07% | 51,660,574 |
| Aug 28, 2017 | $13.50 | $13.53 | $13.01 | $13.13 | -2.61% | 86,152,711 |
| Aug 21, 2017 | $13.26 | $13.69 | $12.98 | $13.49 | +2.20% | 86,735,732 |
| Aug 14, 2017 | $13.34 | $13.70 | $12.45 | $13.19 | -0.50% | 128,207,217 |
| Aug 7, 2017 | $13.63 | $13.85 | $13.09 | $13.26 | -2.99% | 91,988,010 |
| Jul 31, 2017 | $13.35 | $14.07 | $13.29 | $13.67 | +2.51% | 137,752,251 |
| Jul 24, 2017 | $12.55 | $13.48 | $12.24 | $13.34 | +6.29% | 151,729,259 |
| Jul 17, 2017 | $12.30 | $12.75 | $12.25 | $12.55 | +2.16% | 163,322,663 |
| Jul 10, 2017 | $11.62 | $12.45 | $11.30 | $12.28 | +6.58% | 193,015,974 |
| Jul 3, 2017 | $14.58 | $14.73 | $11.38 | $11.52 | -20.98% | 347,638,971 |
| Jun 26, 2017 | $14.70 | $15.02 | $14.38 | $14.58 | -0.61% | 90,426,375 |
| Jun 19, 2017 | $15.54 | $15.58 | $14.53 | $14.67 | -4.89% | 118,743,120 |
| Jun 12, 2017 | $15.51 | $15.79 | $15.23 | $15.43 | -0.62% | 96,181,467 |
| Jun 5, 2017 | $16.35 | $16.35 | $15.25 | $15.52 | -5.32% | 102,259,029 |
| May 30, 2017 | $16.44 | $16.80 | $15.97 | $16.39 | -1.03% | 78,494,571 |
| May 22, 2017 | $16.78 | $16.79 | $15.61 | $16.57 | -1.15% | 147,260,805 |
| May 15, 2017 | $16.98 | $17.35 | $16.48 | $16.76 | -1.62% | 101,932,839 |
| May 8, 2017 | $16.83 | $17.21 | $16.81 | $17.03 | +1.11% | 103,727,318 |
| May 1, 2017 | $16.56 | $16.86 | $15.94 | $16.85 | +1.83% | 121,226,309 |
| Apr 24, 2017 | $17.81 | $18.01 | $16.33 | $16.54 | -6.49% | 161,647,779 |
| Apr 17, 2017 | $16.85 | $17.74 | $16.79 | $17.69 | +5.31% | 58,476,376 |
| Apr 10, 2017 | $16.88 | $17.16 | $16.70 | $16.80 | -0.47% | 45,689,453 |
| Apr 3, 2017 | $17.73 | $17.73 | $16.84 | $16.88 | -6.17% | 96,795,237 |
| Mar 27, 2017 | $18.05 | $18.37 | $17.86 | $17.99 | -0.71% | 58,852,351 |
| Mar 20, 2017 | $18.33 | $18.40 | $17.94 | $18.12 | -0.89% | 43,369,644 |
| Mar 13, 2017 | $17.96 | $18.45 | $17.91 | $18.28 | +1.70% | 83,992,083 |
| Mar 6, 2017 | $18.02 | $18.13 | $17.80 | $17.98 | -0.38% | 55,961,732 |
| Feb 27, 2017 | $17.84 | $18.29 | $17.64 | $18.04 | +0.71% | 72,679,358 |
| Feb 21, 2017 | $17.94 | $18.18 | $17.62 | $17.92 | +0.23% | 51,973,069 |
| Feb 13, 2017 | $18.16 | $18.18 | $17.63 | $17.87 | -1.35% | 59,129,579 |
| Feb 6, 2017 | $17.27 | $18.49 | $17.19 | $18.12 | +4.60% | 135,893,902 |
| Jan 30, 2017 | $17.47 | $17.60 | $16.90 | $17.32 | -1.50% | 90,434,401 |
| Jan 23, 2017 | $17.97 | $17.97 | $17.44 | $17.59 | -3.73% | 80,562,950 |
| Jan 17, 2017 | $18.57 | $18.78 | $18.22 | $18.27 | -1.84% | 41,638,465 |
| Jan 9, 2017 | $18.72 | $18.92 | $18.59 | $18.61 | -0.93% | 35,680,032 |
| Jan 3, 2017 | $18.67 | $18.93 | $18.54 | $18.79 | +1.21% | 38,653,390 |
| Dec 27, 2016 | $18.87 | $19.00 | $18.49 | $18.56 | -1.70% | 27,889,532 |
| Dec 19, 2016 | $18.62 | $19.10 | $18.53 | $18.88 | +1.40% | 39,825,941 |
| Dec 12, 2016 | $18.37 | $18.91 | $18.29 | $18.62 | +1.21% | 52,699,833 |
| Dec 5, 2016 | $18.30 | $19.06 | $18.25 | $18.40 | +0.74% | 59,060,715 |
| Nov 28, 2016 | $18.45 | $18.62 | $18.14 | $18.26 | -0.97% | 52,885,714 |
| Nov 21, 2016 | $17.72 | $18.60 | $17.71 | $18.44 | +4.09% | 41,266,135 |
| Nov 14, 2016 | $17.54 | $18.15 | $17.40 | $17.72 | – | 80,116,805 |
Seasonality
ORLY 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 | 0.2% | 1.2% | 1.4% | 2.3% | -1.2% | 1.8% | 4.9% | 0.8% | 1.9% | 0.8% | 5.5% | -0.8% |
| Months up | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 9 of 9 | 3 of 9 |
| 2026 | 7.9% | -4.6% | -1.7% | 7.7% | -12.6% | 6.0% | -3.0% | -0.6% | -3.8% | 3.2% | ||
| 2025 | 9.2% | 6.1% | 4.3% | -1.2% | -3.4% | -1.1% | 9.1% | 5.5% | 4.0% | -12.4% | 7.7% | -10.3% |
| 2024 | 7.7% | 6.3% | 3.8% | -10.2% | -4.9% | 9.6% | 6.7% | 0.3% | 1.9% | 0.1% | 7.8% | -4.6% |
| 2023 | -6.1% | 4.8% | 2.3% | 8.0% | -1.5% | 5.8% | -3.1% | 1.5% | -3.3% | 2.4% | 5.6% | -3.3% |
| 2022 | -7.7% | -0.4% | 5.5% | -11.4% | 5.0% | -0.8% | 11.4% | -0.9% | 0.9% | 19.0% | 3.3% | -2.4% |
| 2021 | -6.0% | 5.1% | 13.4% | 9.0% | -3.2% | 5.8% | 6.6% | -1.6% | 2.9% | 1.8% | 2.5% | 10.7% |
| 2020 | -7.3% | -9.2% | -18.4% | 28.3% | 8.0% | 1.1% | 13.2% | -2.5% | -1.0% | -5.3% | 1.3% | 2.3% |
| 2019 | 0.1% | 7.9% | 4.4% | -2.5% | -1.9% | -0.6% | 3.1% | 0.8% | 3.8% | 9.3% | 1.6% | -0.9% |
| 2018 | 10.0% | -7.7% | 1.3% | 3.5% | 5.2% | 1.5% | 11.9% | 9.6% | 3.5% | -7.7% | 8.1% | -0.7% |
| 2017 | -5.8% | 3.6% | -0.7% | -8.0% | -2.4% | -9.6% | -6.6% | -4.0% | 9.8% | -2.1% | 12.0% | 1.8% |