Origin Bancorp, Inc. (OBK) stock
OBKTXSEState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/3022% above fair value
$52.17+0.95 (+1.85%)
Close on Oct 29, 2026Market cap $1.61BP/E 16.3Yield 1.15%
Price history
Origin Bancorp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$52.17
+1.85% on the day
52-week range
$32.28 – $55.57
-6.1% from the high
Change over 52 weeks
+51.0%
From $34.54 on Oct 29, 2025
Average volume
173,210
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $52.87 | $54.58 | $50.34 | $52.17 | -0.53% | 642,760 |
| Oct 19, 2026 | $51.67 | $53.15 | $51.08 | $52.45 | +1.65% | 613,506 |
| Oct 12, 2026 | $51.42 | $52.53 | $50.57 | $51.60 | +0.08% | 909,018 |
| Oct 5, 2026 | $53.52 | $53.70 | $51.54 | $51.56 | -3.84% | 994,352 |
| Sep 28, 2026 | $53.67 | $53.71 | $51.08 | $53.62 | -0.04% | 976,986 |
| Sep 21, 2026 | $53.71 | $54.24 | $52.70 | $53.64 | -0.17% | 763,427 |
| Sep 14, 2026 | $54.41 | $54.93 | $52.56 | $53.73 | -1.29% | 899,627 |
| Sep 8, 2026 | $54.15 | $54.95 | $53.22 | $54.43 | -0.09% | 573,013 |
| Aug 31, 2026 | $53.25 | $54.80 | $52.43 | $54.48 | +2.31% | 727,489 |
| Aug 24, 2026 | $52.91 | $53.90 | $52.57 | $53.25 | +0.68% | 857,863 |
| Aug 17, 2026 | $54.41 | $55.00 | $52.15 | $52.89 | -3.13% | 966,605 |
| Aug 10, 2026 | $53.44 | $54.98 | $52.81 | $54.60 | +1.41% | 1,028,895 |
| Aug 3, 2026 | $55.13 | $55.52 | $53.36 | $53.84 | -1.63% | 895,731 |
| Jul 27, 2026 | $53.93 | $55.57 | $52.45 | $54.73 | +2.07% | 866,814 |
| Jul 20, 2026 | $52.17 | $54.21 | $50.80 | $53.62 | +2.58% | 870,569 |
| Jul 13, 2026 | $50.47 | $53.20 | $50.34 | $52.27 | +2.01% | 827,122 |
| Jul 6, 2026 | $50.99 | $52.00 | $50.03 | $51.24 | -0.25% | 621,919 |
| Jun 29, 2026 | $51.55 | $52.90 | $50.67 | $51.37 | -0.98% | 589,526 |
| Jun 22, 2026 | $49.54 | $52.00 | $49.11 | $51.88 | +5.11% | 1,180,746 |
| Jun 15, 2026 | $50.15 | $50.33 | $48.10 | $49.36 | -1.56% | 507,595 |
| Jun 8, 2026 | $48.26 | $50.35 | $48.02 | $50.14 | +4.33% | 600,677 |
| Jun 1, 2026 | $47.29 | $48.67 | $46.28 | $48.06 | +0.84% | 578,903 |
| May 26, 2026 | $47.45 | $48.65 | $46.72 | $47.66 | +0.72% | 459,001 |
| May 18, 2026 | $45.71 | $47.94 | $45.71 | $47.32 | +4.07% | 661,568 |
| May 11, 2026 | $47.01 | $47.28 | $45.06 | $45.47 | -3.01% | 739,402 |
| May 4, 2026 | $46.92 | $47.80 | $46.13 | $46.88 | -0.95% | 725,766 |
| Apr 27, 2026 | $46.71 | $48.12 | $46.07 | $47.33 | +1.50% | 1,093,477 |
| Apr 20, 2026 | $45.74 | $47.03 | $44.34 | $46.63 | +1.81% | 1,235,045 |
| Apr 13, 2026 | $44.53 | $46.64 | $44.11 | $45.80 | +2.23% | 1,027,263 |
| Apr 6, 2026 | $41.59 | $45.41 | $41.59 | $44.80 | +7.18% | 1,045,063 |
| Mar 30, 2026 | $40.57 | $42.32 | $40.25 | $41.80 | +3.77% | 784,711 |
| Mar 23, 2026 | $41.15 | $41.85 | $40.23 | $40.28 | +0.32% | 784,150 |
| Mar 16, 2026 | $41.04 | $41.71 | $39.59 | $40.15 | -1.13% | 942,620 |
| Mar 9, 2026 | $40.13 | $42.15 | $39.47 | $40.61 | -0.42% | 814,160 |
| Mar 2, 2026 | $40.70 | $42.65 | $39.82 | $40.78 | -1.97% | 671,380 |
| Feb 23, 2026 | $43.84 | $44.14 | $41.39 | $41.60 | -5.39% | 761,509 |
| Feb 17, 2026 | $43.85 | $45.05 | $43.00 | $43.97 | +0.53% | 901,429 |
| Feb 9, 2026 | $45.22 | $45.92 | $42.75 | $43.74 | -4.14% | 1,020,015 |
| Feb 2, 2026 | $43.17 | $46.02 | $43.02 | $45.63 | +6.54% | 1,683,365 |
| Jan 26, 2026 | $40.74 | $43.43 | $40.21 | $42.83 | +4.82% | 1,573,883 |
| Jan 20, 2026 | $39.85 | $42.86 | $39.61 | $40.86 | +1.04% | 1,294,917 |
| Jan 12, 2026 | $39.06 | $40.76 | $38.93 | $40.44 | +2.41% | 1,159,059 |
| Jan 5, 2026 | $37.44 | $39.85 | $37.43 | $39.49 | +4.91% | 844,269 |
| Dec 29, 2025 | $38.44 | $38.51 | $37.10 | $37.64 | -1.93% | 511,998 |
| Dec 22, 2025 | $38.90 | $39.21 | $38.05 | $38.38 | -1.26% | 410,200 |
| Dec 15, 2025 | $39.27 | $39.94 | $38.51 | $38.87 | -0.49% | 931,627 |
| Dec 8, 2025 | $37.42 | $39.41 | $37.25 | $39.06 | +4.58% | 736,426 |
| Dec 1, 2025 | $36.37 | $37.77 | $36.13 | $37.35 | +2.64% | 731,195 |
| Nov 24, 2025 | $35.33 | $37.00 | $34.77 | $36.39 | +2.45% | 503,032 |
| Nov 17, 2025 | $34.91 | $35.68 | $33.46 | $35.52 | +2.04% | 663,454 |
| Nov 10, 2025 | $35.38 | $36.00 | $32.28 | $34.81 | -1.81% | 643,841 |
| Nov 3, 2025 | $34.70 | $35.69 | $33.89 | $35.45 | +2.28% | 712,692 |
| Oct 27, 2025 | $33.86 | $35.37 | $33.77 | $34.66 | +3.83% | 1,191,041 |
| Oct 20, 2025 | $33.06 | $34.88 | $32.81 | $33.38 | +1.64% | 693,269 |
| Oct 13, 2025 | $33.47 | $34.63 | $32.13 | $32.84 | -0.42% | 956,452 |
| Oct 6, 2025 | $34.84 | $35.48 | $32.93 | $32.98 | -4.54% | 776,887 |
| Sep 29, 2025 | $35.39 | $35.39 | $33.87 | $34.55 | -2.29% | 532,052 |
| Sep 22, 2025 | $35.72 | $36.48 | $34.84 | $35.36 | -1.06% | 611,645 |
| Sep 15, 2025 | $35.54 | $36.82 | $34.68 | $35.74 | +0.96% | 1,287,239 |
| Sep 8, 2025 | $38.78 | $39.06 | $34.72 | $35.40 | -8.41% | 1,448,422 |
| Sep 2, 2025 | $38.47 | $39.50 | $38.05 | $38.65 | -0.62% | 343,672 |
| Aug 25, 2025 | $38.56 | $39.23 | $38.28 | $38.89 | +0.54% | 436,343 |
| Aug 18, 2025 | $36.60 | $38.88 | $36.40 | $38.68 | +5.80% | 697,281 |
| Aug 11, 2025 | $35.84 | $37.56 | $35.46 | $36.56 | +2.44% | 604,345 |
| Aug 4, 2025 | $35.40 | $36.15 | $35.20 | $35.69 | +1.05% | 559,452 |
| Jul 28, 2025 | $37.94 | $38.43 | $35.18 | $35.32 | -5.74% | 1,108,381 |
| Jul 21, 2025 | $38.28 | $38.76 | $35.40 | $37.47 | -1.73% | 964,012 |
| Jul 14, 2025 | $37.23 | $38.46 | $35.58 | $38.13 | +2.25% | 519,382 |
| Jul 7, 2025 | $37.57 | $38.24 | $36.94 | $37.29 | -1.74% | 478,401 |
| Jun 30, 2025 | $36.13 | $38.29 | $35.56 | $37.95 | +6.12% | 535,953 |
| Jun 23, 2025 | $34.00 | $36.38 | $34.00 | $35.76 | +4.93% | 931,335 |
| Jun 16, 2025 | $34.59 | $35.04 | $34.02 | $34.08 | -0.67% | 821,260 |
| Jun 9, 2025 | $34.65 | $35.71 | $34.28 | $34.31 | -0.87% | 747,249 |
| Jun 2, 2025 | $33.95 | $34.67 | $33.38 | $34.61 | +1.53% | 811,033 |
| May 26, 2025 | $32.75 | $34.43 | $32.68 | $34.09 | +1.91% | 838,469 |
| May 19, 2025 | $33.84 | $34.27 | $32.68 | $33.45 | -2.11% | 738,703 |
| May 12, 2025 | $34.23 | $34.86 | $33.62 | $34.17 | +3.86% | 639,361 |
| May 5, 2025 | $32.42 | $33.29 | $32.16 | $32.90 | +0.27% | 444,100 |
| Apr 28, 2025 | $31.67 | $32.84 | $31.21 | $32.81 | +3.86% | 875,278 |
| Apr 21, 2025 | $30.12 | $33.57 | $29.77 | $31.59 | +3.44% | 897,571 |
| Apr 14, 2025 | $29.70 | $30.83 | $29.05 | $30.54 | +3.95% | 678,861 |
| Apr 7, 2025 | $29.32 | $32.11 | $28.80 | $29.38 | -3.20% | 992,706 |
| Mar 31, 2025 | $34.45 | $34.97 | $29.28 | $30.35 | -13.36% | 875,036 |
| Mar 24, 2025 | $35.71 | $36.59 | $34.88 | $35.03 | -0.23% | 541,435 |
| Mar 17, 2025 | $35.62 | $36.39 | $34.65 | $35.11 | -2.04% | 727,589 |
| Mar 10, 2025 | $36.35 | $36.71 | $34.54 | $35.84 | -3.14% | 641,887 |
| Mar 3, 2025 | $38.75 | $39.25 | $36.27 | $37.00 | -4.44% | 478,472 |
| Feb 24, 2025 | $37.88 | $39.11 | $35.58 | $38.72 | +1.02% | 774,881 |
| Feb 18, 2025 | $39.98 | $40.15 | $38.33 | $38.33 | -4.56% | 394,071 |
| Feb 10, 2025 | $40.00 | $41.17 | $39.23 | $40.16 | +0.80% | 746,962 |
| Feb 3, 2025 | $36.99 | $40.08 | $36.90 | $39.84 | +5.06% | 902,629 |
| Jan 27, 2025 | $38.17 | $39.48 | $37.69 | $37.92 | +0.13% | 1,008,166 |
| Jan 21, 2025 | $35.49 | $38.76 | $34.20 | $37.87 | +7.80% | 965,919 |
| Jan 13, 2025 | $31.99 | $36.43 | $31.99 | $35.13 | +9.00% | 820,833 |
| Jan 6, 2025 | $33.39 | $34.01 | $31.70 | $32.23 | -3.47% | 399,340 |
| Dec 30, 2024 | $32.95 | $34.32 | $32.61 | $33.39 | +1.30% | 429,657 |
| Dec 23, 2024 | $32.50 | $33.66 | $32.50 | $32.96 | +0.49% | 408,504 |
| Dec 16, 2024 | $36.14 | $36.72 | $32.64 | $32.80 | -9.17% | 1,126,331 |
| Dec 9, 2024 | $36.39 | $37.44 | $35.78 | $36.11 | -0.88% | 882,199 |
| Dec 2, 2024 | $34.50 | $36.65 | $34.08 | $36.43 | +6.02% | 765,234 |
| Nov 25, 2024 | $35.53 | $36.36 | $34.10 | $34.36 | -1.88% | 322,712 |
| Nov 18, 2024 | $34.73 | $35.08 | $33.33 | $35.02 | +1.27% | 322,852 |
| Nov 11, 2024 | $35.46 | $36.15 | $34.12 | $34.58 | -0.40% | 451,858 |
| Nov 4, 2024 | $31.09 | $35.67 | $30.73 | $34.72 | +10.61% | 700,373 |
| Oct 28, 2024 | $31.55 | $32.50 | $31.25 | $31.39 | +0.58% | 434,778 |
| Oct 21, 2024 | $32.75 | $32.75 | $30.18 | $31.21 | -4.21% | 439,278 |
| Oct 14, 2024 | $32.34 | $33.99 | $31.95 | $32.58 | +0.84% | 418,900 |
| Oct 7, 2024 | $31.19 | $32.42 | $30.57 | $32.31 | +2.90% | 231,700 |
| Sep 30, 2024 | $31.59 | $32.24 | $30.32 | $31.40 | -0.57% | 287,000 |
| Sep 23, 2024 | $33.10 | $33.24 | $31.41 | $31.58 | -4.01% | 355,700 |
| Sep 16, 2024 | $32.38 | $34.53 | $31.94 | $32.90 | +1.54% | 767,300 |
| Sep 9, 2024 | $31.79 | $32.45 | $30.47 | $32.40 | +2.05% | 275,300 |
| Sep 3, 2024 | $33.00 | $33.40 | $31.52 | $31.75 | -5.14% | 367,600 |
| Aug 26, 2024 | $33.74 | $33.81 | $32.44 | $33.47 | +0.69% | 369,100 |
| Aug 19, 2024 | $31.34 | $33.75 | $30.72 | $33.24 | +5.96% | 369,500 |
| Aug 12, 2024 | $30.39 | $31.39 | $29.50 | $31.37 | +3.81% | 510,700 |
| Aug 5, 2024 | $30.25 | $30.92 | $29.75 | $30.22 | -4.67% | 509,600 |
| Jul 29, 2024 | $34.96 | $35.28 | $30.99 | $31.70 | -9.64% | 660,800 |
| Jul 22, 2024 | $35.55 | $37.56 | $34.44 | $35.08 | -1.54% | 1,287,500 |
| Jul 15, 2024 | $34.14 | $37.08 | $34.14 | $35.63 | +5.88% | 830,600 |
| Jul 8, 2024 | $30.95 | $34.27 | $30.62 | $33.65 | +9.72% | 543,100 |
| Jul 1, 2024 | $31.49 | $32.17 | $30.54 | $30.67 | -3.31% | 294,300 |
| Jun 24, 2024 | $29.94 | $31.75 | $29.50 | $31.72 | +6.69% | 696,400 |
| Jun 17, 2024 | $29.15 | $29.89 | $28.97 | $29.73 | +1.92% | 351,300 |
| Jun 10, 2024 | $29.58 | $30.64 | $28.86 | $29.17 | -2.57% | 361,900 |
| Jun 3, 2024 | $31.59 | $31.59 | $29.68 | $29.94 | -4.25% | 265,100 |
| May 28, 2024 | $31.40 | $31.92 | $30.07 | $31.27 | +0.10% | 305,300 |
| May 20, 2024 | $33.86 | $33.90 | $30.96 | $31.24 | -7.63% | 474,700 |
| May 13, 2024 | $33.38 | $33.88 | $32.78 | $33.82 | +2.02% | 401,600 |
| May 6, 2024 | $32.61 | $33.42 | $32.33 | $33.15 | +2.63% | 467,200 |
| Apr 29, 2024 | $30.95 | $32.41 | $29.64 | $32.30 | +4.29% | 678,500 |
| Apr 22, 2024 | $29.11 | $32.19 | $28.99 | $30.97 | +6.21% | 635,600 |
| Apr 15, 2024 | $28.63 | $29.17 | $27.69 | $29.16 | +2.82% | 533,800 |
| Apr 8, 2024 | $30.06 | $30.98 | $28.31 | $28.36 | -5.34% | 646,400 |
| Apr 1, 2024 | $31.44 | $31.44 | $29.33 | $29.96 | -4.10% | 490,300 |
| Mar 25, 2024 | $30.18 | $31.40 | $29.64 | $31.24 | +2.93% | 437,600 |
| Mar 18, 2024 | $29.01 | $30.70 | $28.70 | $30.35 | +4.73% | 583,200 |
| Mar 11, 2024 | $30.93 | $31.33 | $28.50 | $28.98 | -6.82% | 802,500 |
| Mar 4, 2024 | $29.52 | $31.63 | $29.19 | $31.10 | +5.71% | 471,000 |
| Feb 26, 2024 | $29.23 | $30.09 | $28.95 | $29.42 | -0.30% | 365,400 |
| Feb 20, 2024 | $29.95 | $30.71 | $28.95 | $29.51 | -3.02% | 595,500 |
| Feb 12, 2024 | $30.25 | $31.17 | $29.05 | $30.43 | +0.60% | 655,800 |
| Feb 5, 2024 | $29.42 | $30.35 | $29.20 | $30.25 | +1.37% | 612,900 |
| Jan 29, 2024 | $32.20 | $32.23 | $29.31 | $29.84 | -7.07% | 465,700 |
| Jan 22, 2024 | $33.00 | $34.50 | $30.99 | $32.11 | -1.77% | 739,800 |
| Jan 16, 2024 | $32.26 | $32.74 | $31.66 | $32.69 | -1.09% | 282,800 |
| Jan 8, 2024 | $34.11 | $34.41 | $32.54 | $33.05 | -3.50% | 334,500 |
| Jan 2, 2024 | $35.14 | $35.84 | $34.13 | $34.25 | -3.71% | 366,700 |
| Dec 26, 2023 | $36.06 | $36.41 | $35.53 | $35.57 | -0.73% | 289,200 |
| Dec 18, 2023 | $35.79 | $36.78 | $35.00 | $35.83 | +0.34% | 504,900 |
| Dec 11, 2023 | $33.77 | $36.91 | $33.32 | $35.71 | +5.62% | 787,100 |
| Dec 4, 2023 | $32.78 | $34.19 | $32.54 | $33.81 | +2.70% | 504,300 |
| Nov 27, 2023 | $33.07 | $33.07 | $31.07 | $32.92 | -0.21% | 736,600 |
| Nov 20, 2023 | $32.80 | $33.45 | $32.19 | $32.99 | +0.09% | 422,500 |
| Nov 13, 2023 | $30.93 | $33.66 | $30.64 | $32.96 | +5.78% | 583,000 |
| Nov 6, 2023 | $32.52 | $32.78 | $30.88 | $31.16 | -3.98% | 359,900 |
| Oct 30, 2023 | $29.80 | $32.85 | $29.21 | $32.45 | +10.37% | 606,400 |
| Oct 23, 2023 | $27.45 | $30.53 | $26.68 | $29.40 | +7.30% | 443,500 |
| Oct 16, 2023 | $28.51 | $29.75 | $27.35 | $27.40 | -2.84% | 348,200 |
| Oct 9, 2023 | $28.23 | $29.00 | $28.18 | $28.20 | -1.57% | 274,400 |
| Oct 2, 2023 | $28.69 | $29.07 | $27.56 | $28.65 | -0.76% | 486,300 |
| Sep 25, 2023 | $27.79 | $29.18 | $27.79 | $28.87 | +3.03% | 298,200 |
| Sep 18, 2023 | $29.16 | $29.18 | $27.59 | $28.02 | -3.91% | 327,000 |
| Sep 11, 2023 | $29.60 | $29.93 | $28.53 | $29.16 | -0.51% | 419,000 |
| Sep 5, 2023 | $30.92 | $31.01 | $29.06 | $29.31 | -5.97% | 364,700 |
| Aug 28, 2023 | $29.94 | $31.34 | $29.77 | $31.17 | +4.00% | 341,000 |
| Aug 21, 2023 | $31.02 | $31.04 | $29.85 | $29.97 | -3.38% | 330,200 |
| Aug 14, 2023 | $31.93 | $32.29 | $30.55 | $31.02 | -3.57% | 366,100 |
| Aug 7, 2023 | $32.87 | $33.72 | $31.87 | $32.17 | -1.80% | 348,900 |
| Jul 31, 2023 | $32.46 | $33.58 | $32.01 | $32.76 | +0.77% | 367,000 |
| Jul 24, 2023 | $32.26 | $34.07 | $30.46 | $32.51 | +0.74% | 554,200 |
| Jul 17, 2023 | $30.22 | $32.50 | $30.21 | $32.27 | +5.98% | 513,100 |
| Jul 10, 2023 | $28.62 | $30.94 | $28.62 | $30.45 | +5.95% | 426,500 |
| Jul 3, 2023 | $29.08 | $29.90 | $28.36 | $28.74 | -1.91% | 345,100 |
| Jun 26, 2023 | $29.70 | $30.38 | $28.96 | $29.30 | -1.18% | 335,900 |
| Jun 20, 2023 | $30.96 | $31.45 | $29.36 | $29.65 | -4.63% | 1,247,300 |
| Jun 12, 2023 | $31.14 | $32.31 | $30.51 | $31.09 | +0.91% | 588,800 |
| Jun 5, 2023 | $30.54 | $32.69 | $29.48 | $30.81 | -0.64% | 522,400 |
| May 30, 2023 | $29.69 | $31.09 | $28.20 | $31.01 | +4.41% | 404,600 |
| May 22, 2023 | $28.60 | $31.36 | $28.58 | $29.70 | +3.81% | 459,300 |
| May 15, 2023 | $26.33 | $30.29 | $26.33 | $28.61 | +8.33% | 477,800 |
| May 8, 2023 | $28.49 | $28.49 | $25.59 | $26.41 | -5.85% | 471,300 |
| May 1, 2023 | $29.40 | $29.95 | $25.66 | $28.05 | -4.69% | 682,500 |
| Apr 24, 2023 | $32.15 | $32.27 | $28.12 | $29.43 | -8.66% | 475,800 |
| Apr 17, 2023 | $31.16 | $32.30 | $30.79 | $32.22 | +3.04% | 380,400 |
| Apr 10, 2023 | $31.66 | $32.61 | $31.06 | $31.27 | -2.04% | 553,600 |
| Apr 3, 2023 | $32.09 | $32.48 | $31.36 | $31.92 | -0.72% | 314,800 |
| Mar 27, 2023 | $33.72 | $34.35 | $31.53 | $32.15 | -3.22% | 477,800 |
| Mar 20, 2023 | $34.06 | $35.26 | $31.47 | $33.22 | -1.25% | 602,800 |
| Mar 13, 2023 | $32.31 | $36.26 | $30.41 | $33.64 | -0.94% | 1,356,000 |
| Mar 6, 2023 | $37.82 | $37.87 | $32.63 | $33.96 | -9.85% | 540,000 |
| Feb 27, 2023 | $38.48 | $38.61 | $36.96 | $37.67 | -1.57% | 636,700 |
| Feb 21, 2023 | $38.41 | $39.77 | $38.07 | $38.27 | -3.46% | 463,500 |
| Feb 13, 2023 | $38.71 | $39.83 | $38.53 | $39.64 | +2.51% | 355,700 |
| Feb 6, 2023 | $39.66 | $39.71 | $37.00 | $38.67 | -2.74% | 286,000 |
| Jan 30, 2023 | $36.65 | $39.84 | $36.12 | $39.76 | +7.81% | 545,000 |
| Jan 23, 2023 | $38.34 | $39.37 | $36.11 | $36.88 | -3.56% | 660,400 |
| Jan 17, 2023 | $37.84 | $38.88 | $37.34 | $38.24 | +1.41% | 438,300 |
| Jan 9, 2023 | $36.61 | $38.48 | $35.83 | $37.71 | +3.09% | 331,300 |
| Jan 3, 2023 | $36.70 | $36.86 | $35.36 | $36.58 | -0.33% | 316,900 |
| Dec 27, 2022 | $36.54 | $36.81 | $35.99 | $36.70 | +0.44% | 260,100 |
| Dec 19, 2022 | $36.53 | $36.84 | $35.44 | $36.54 | +0.80% | 497,800 |
| Dec 12, 2022 | $38.87 | $39.46 | $36.14 | $36.25 | -6.69% | 1,107,700 |
| Dec 5, 2022 | $40.36 | $40.36 | $38.06 | $38.85 | -3.74% | 407,000 |
| Nov 28, 2022 | $41.83 | $41.93 | $39.46 | $40.36 | -4.25% | 456,200 |
| Nov 21, 2022 | $41.51 | $42.26 | $40.29 | $42.15 | +1.35% | 245,800 |
| Nov 14, 2022 | $41.83 | $43.00 | $41.47 | $41.59 | -1.38% | 552,100 |
| Nov 7, 2022 | $41.27 | $43.01 | $40.65 | $42.17 | +2.30% | 481,800 |
| Oct 31, 2022 | $40.48 | $42.41 | $39.69 | $41.22 | +1.90% | 445,700 |
| Oct 24, 2022 | $40.16 | $41.72 | $39.70 | $40.45 | +0.72% | 478,000 |
| Oct 17, 2022 | $41.00 | $42.50 | $39.10 | $40.16 | -1.33% | 551,900 |
| Oct 10, 2022 | $39.30 | $40.92 | $38.20 | $40.70 | +4.49% | 521,900 |
| Oct 3, 2022 | $38.57 | $40.40 | $38.16 | $38.95 | +1.25% | 585,200 |
| Sep 26, 2022 | $39.98 | $40.25 | $38.47 | $38.47 | -3.61% | 686,100 |
| Sep 19, 2022 | $39.98 | $41.45 | $39.57 | $39.91 | -0.99% | 400,000 |
| Sep 12, 2022 | $41.49 | $41.89 | $40.08 | $40.31 | -2.75% | 927,200 |
| Sep 6, 2022 | $40.37 | $41.55 | $39.10 | $41.45 | +3.65% | 482,800 |
| Aug 29, 2022 | $41.74 | $41.74 | $39.77 | $39.99 | -4.33% | 359,700 |
| Aug 22, 2022 | $44.43 | $44.71 | $41.70 | $41.80 | -6.97% | 240,700 |
| Aug 15, 2022 | $45.12 | $47.28 | $43.85 | $44.93 | -1.21% | 427,700 |
| Aug 8, 2022 | $43.21 | $45.48 | $43.12 | $45.48 | +5.42% | 343,000 |
| Aug 1, 2022 | $43.06 | $43.60 | $42.35 | $43.14 | +0.16% | 305,700 |
| Jul 25, 2022 | $40.67 | $43.40 | $40.21 | $43.07 | +6.42% | 262,100 |
| Jul 18, 2022 | $39.83 | $40.99 | $39.50 | $40.47 | +2.35% | 206,000 |
| Jul 11, 2022 | $38.71 | $40.06 | $37.79 | $39.54 | +1.23% | 368,600 |
| Jul 5, 2022 | $39.08 | $39.99 | $38.57 | $39.06 | -1.61% | 203,100 |
| Jun 27, 2022 | $39.45 | $40.00 | $38.24 | $39.70 | +1.66% | 245,500 |
| Jun 21, 2022 | $38.89 | $39.83 | $38.40 | $39.05 | +1.40% | 423,000 |
| Jun 13, 2022 | $38.34 | $39.95 | $38.01 | $38.51 | -1.03% | 653,600 |
| Jun 6, 2022 | $40.40 | $41.34 | $38.25 | $38.91 | -3.69% | 363,600 |
| May 31, 2022 | $38.88 | $41.33 | $38.05 | $40.40 | +3.94% | 536,900 |
| May 23, 2022 | $37.45 | $38.88 | $37.08 | $38.87 | +3.96% | 278,600 |
| May 16, 2022 | $37.14 | $38.71 | $36.80 | $37.39 | -0.05% | 297,300 |
| May 9, 2022 | $37.90 | $38.98 | $37.04 | $37.41 | -2.35% | 206,000 |
| May 2, 2022 | $38.21 | $39.15 | $37.31 | $38.31 | +1.67% | 417,700 |
| Apr 25, 2022 | $40.38 | $40.91 | $37.41 | $37.68 | -7.53% | 261,800 |
| Apr 18, 2022 | $40.48 | $42.72 | $40.09 | $40.75 | +0.20% | 198,900 |
| Apr 11, 2022 | $40.35 | $41.26 | $40.22 | $40.67 | +1.37% | 179,300 |
| Apr 4, 2022 | $42.28 | $42.28 | $40.07 | $40.12 | -5.09% | 179,500 |
| Mar 28, 2022 | $43.34 | $44.35 | $41.94 | $42.27 | -2.87% | 282,800 |
| Mar 21, 2022 | $44.00 | $44.36 | $42.56 | $43.52 | -1.07% | 207,900 |
| Mar 14, 2022 | $44.38 | $44.98 | $42.97 | $43.99 | +0.32% | 333,400 |
| Mar 7, 2022 | $43.39 | $44.53 | $42.59 | $43.85 | +0.16% | 307,100 |
| Feb 28, 2022 | $45.11 | $46.55 | $42.70 | $43.78 | -3.67% | 336,800 |
| Feb 22, 2022 | $44.53 | $45.55 | $42.12 | $45.45 | +1.52% | 366,900 |
| Feb 14, 2022 | $43.64 | $45.00 | $43.12 | $44.77 | +3.18% | 333,400 |
| Feb 7, 2022 | $44.06 | $45.20 | $43.00 | $43.39 | -1.68% | 274,600 |
| Jan 31, 2022 | $41.64 | $44.20 | $41.11 | $44.13 | +5.40% | 402,500 |
| Jan 24, 2022 | $41.94 | $43.50 | $40.75 | $41.87 | -1.41% | 316,400 |
| Jan 18, 2022 | $44.24 | $44.52 | $41.93 | $42.47 | -5.01% | 240,200 |
| Jan 10, 2022 | $45.18 | $45.33 | $43.32 | $44.71 | -0.78% | 223,900 |
| Jan 3, 2022 | $43.25 | $45.50 | $42.78 | $45.06 | +4.99% | 199,300 |
| Dec 27, 2021 | $42.66 | $43.58 | $41.69 | $42.92 | +1.23% | 108,900 |
| Dec 20, 2021 | $40.60 | $42.52 | $39.72 | $42.40 | +2.99% | 126,300 |
| Dec 13, 2021 | $41.80 | $42.73 | $39.97 | $41.17 | -2.23% | 355,000 |
| Dec 6, 2021 | $43.47 | $44.31 | $41.38 | $42.11 | -1.82% | 184,200 |
| Nov 29, 2021 | $44.26 | $44.60 | $42.02 | $42.89 | -1.90% | 233,800 |
| Nov 22, 2021 | $45.81 | $47.15 | $42.60 | $43.72 | -4.04% | 266,500 |
| Nov 15, 2021 | $46.57 | $47.42 | $43.84 | $45.56 | -1.68% | 228,000 |
| Nov 8, 2021 | $46.93 | $47.58 | $46.12 | $46.34 | -0.71% | 169,000 |
| Nov 1, 2021 | $44.96 | $47.02 | $44.96 | $46.67 | +4.64% | 326,300 |
| Oct 25, 2021 | $44.91 | $45.04 | $43.15 | $44.60 | -0.40% | 208,000 |
| Oct 18, 2021 | $43.28 | $44.98 | $43.03 | $44.78 | +3.42% | 207,500 |
| Oct 11, 2021 | $43.54 | $44.00 | $42.16 | $43.30 | -0.39% | 216,500 |
| Oct 4, 2021 | $43.50 | $43.86 | $42.36 | $43.47 | +0.56% | 172,200 |
| Sep 27, 2021 | $41.71 | $43.96 | $40.96 | $43.23 | +4.19% | 187,100 |
| Sep 20, 2021 | $39.46 | $42.20 | $38.60 | $41.49 | +2.70% | 199,800 |
| Sep 13, 2021 | $39.59 | $41.22 | $38.48 | $40.40 | +0.75% | 373,000 |
| Sep 7, 2021 | $41.24 | $41.47 | $39.72 | $40.10 | -2.46% | 166,400 |
| Aug 30, 2021 | $41.02 | $41.50 | $38.44 | $41.11 | +0.74% | 177,100 |
| Aug 23, 2021 | $40.38 | $41.53 | $39.48 | $40.81 | +1.01% | 189,300 |
| Aug 16, 2021 | $41.02 | $41.80 | $39.00 | $40.40 | -2.42% | 161,900 |
| Aug 9, 2021 | $41.90 | $44.99 | $38.17 | $41.40 | -1.76% | 175,800 |
| Aug 2, 2021 | $40.46 | $42.72 | $39.06 | $42.14 | +3.59% | 246,400 |
| Jul 26, 2021 | $40.32 | $41.94 | $39.81 | $40.68 | +1.22% | 161,300 |
| Jul 19, 2021 | $39.53 | $42.97 | $38.94 | $40.19 | -0.57% | 271,800 |
| Jul 12, 2021 | $42.00 | $43.40 | $40.30 | $40.42 | -3.99% | 192,800 |
| Jul 6, 2021 | $42.26 | $42.31 | $40.00 | $42.10 | -0.31% | 179,000 |
| Jun 28, 2021 | $43.23 | $43.88 | $41.83 | $42.23 | -2.74% | 278,800 |
| Jun 21, 2021 | $41.26 | $43.99 | $40.27 | $43.42 | +6.32% | 549,200 |
| Jun 14, 2021 | $44.58 | $45.00 | $40.44 | $40.84 | -7.96% | 376,800 |
| Jun 7, 2021 | $45.08 | $46.65 | $43.97 | $44.37 | -1.55% | 567,200 |
| Jun 1, 2021 | $43.95 | $45.99 | $43.35 | $45.07 | +2.08% | 523,300 |
| May 24, 2021 | $44.25 | $44.99 | $42.62 | $44.15 | -0.36% | 372,900 |
| May 17, 2021 | $44.43 | $44.90 | $41.44 | $44.31 | -0.58% | 317,300 |
| May 10, 2021 | $44.99 | $45.25 | $43.30 | $44.57 | -0.42% | 400,500 |
| May 3, 2021 | $44.00 | $45.01 | $43.04 | $44.76 | +2.36% | 365,700 |
| Apr 26, 2021 | $41.75 | $44.00 | $39.50 | $43.73 | +4.99% | 427,600 |
| Apr 19, 2021 | $42.21 | $42.41 | $40.14 | $41.65 | -1.82% | 150,700 |
| Apr 12, 2021 | $42.67 | $43.50 | $42.00 | $42.42 | -0.82% | 186,800 |
| Apr 5, 2021 | $43.00 | $43.70 | $40.76 | $42.77 | -0.53% | 212,300 |
| Mar 29, 2021 | $42.17 | $43.26 | $40.62 | $43.00 | +0.54% | 237,200 |
| Mar 22, 2021 | $43.56 | $43.56 | $39.71 | $42.77 | -1.95% | 310,100 |
| Mar 15, 2021 | $43.51 | $43.74 | $41.19 | $43.62 | +0.41% | 481,000 |
| Mar 8, 2021 | $39.50 | $44.97 | $39.29 | $43.44 | +10.11% | 559,100 |
| Mar 1, 2021 | $35.05 | $40.15 | $33.97 | $39.45 | +15.15% | 477,500 |
| Feb 22, 2021 | $33.60 | $35.41 | $33.55 | $34.26 | +1.30% | 352,300 |
| Feb 16, 2021 | $33.27 | $34.04 | $32.79 | $33.82 | +2.21% | 176,200 |
| Feb 8, 2021 | $33.65 | $34.18 | $31.45 | $33.09 | -1.58% | 279,600 |
| Feb 1, 2021 | $32.10 | $33.75 | $30.84 | $33.62 | +6.43% | 291,500 |
| Jan 25, 2021 | $29.85 | $32.40 | $27.60 | $31.59 | +4.33% | 379,100 |
| Jan 19, 2021 | $30.71 | $30.71 | $29.40 | $30.28 | 0.00% | 153,900 |
| Jan 11, 2021 | $29.70 | $30.74 | $29.13 | $30.28 | +0.10% | 212,000 |
| Jan 4, 2021 | $28.03 | $31.71 | $27.17 | $30.25 | +8.93% | 388,100 |
| Dec 28, 2020 | $27.67 | $28.55 | $27.05 | $27.77 | +0.58% | 213,600 |
| Dec 21, 2020 | $27.41 | $27.61 | $25.88 | $27.61 | +0.18% | 315,400 |
| Dec 14, 2020 | $28.74 | $29.25 | $27.41 | $27.56 | -2.79% | 361,600 |
| Dec 7, 2020 | $28.93 | $29.60 | $27.45 | $28.35 | -1.90% | 188,500 |
| Nov 30, 2020 | $26.80 | $30.16 | $25.07 | $28.90 | +7.08% | 436,300 |
| Nov 23, 2020 | $26.00 | $27.68 | $25.45 | $26.99 | +4.61% | 345,400 |
| Nov 16, 2020 | $26.24 | $26.92 | $25.18 | $25.80 | +0.90% | 363,100 |
| Nov 9, 2020 | $24.84 | $25.98 | $24.06 | $25.57 | +12.15% | 424,300 |
| Nov 2, 2020 | $22.89 | $24.23 | $22.22 | $22.80 | +1.92% | 274,900 |
| Oct 26, 2020 | $24.07 | $24.69 | $20.81 | $22.37 | -8.73% | 175,100 |
| Oct 19, 2020 | $23.41 | $24.79 | $22.51 | $24.51 | +5.28% | 131,800 |
| Oct 12, 2020 | $24.48 | $24.57 | $21.39 | $23.28 | -5.40% | 174,500 |
| Oct 5, 2020 | $22.77 | $24.94 | $22.41 | $24.61 | +10.51% | 215,700 |
| Sep 28, 2020 | $20.55 | $22.44 | $20.55 | $22.27 | +9.65% | 133,000 |
| Sep 21, 2020 | $21.17 | $21.94 | $19.40 | $20.31 | -7.09% | 229,400 |
| Sep 14, 2020 | $22.45 | $23.39 | $20.21 | $21.86 | -2.24% | 267,100 |
| Sep 8, 2020 | $25.06 | $25.06 | $22.25 | $22.36 | -11.06% | 143,100 |
| Aug 31, 2020 | $23.62 | $25.82 | $23.48 | $25.14 | +5.85% | 221,200 |
| Aug 24, 2020 | $23.41 | $24.56 | $22.88 | $23.75 | +2.99% | 132,600 |
| Aug 17, 2020 | $24.54 | $24.82 | $22.77 | $23.06 | -6.60% | 145,200 |
| Aug 10, 2020 | $25.00 | $26.06 | $24.05 | $24.69 | -0.92% | 240,100 |
| Aug 3, 2020 | $23.76 | $24.92 | $22.24 | $24.92 | +4.97% | 216,300 |
| Jul 27, 2020 | $22.40 | $24.51 | $22.00 | $23.74 | +5.89% | 395,600 |
| Jul 20, 2020 | $20.18 | $22.84 | $19.89 | $22.42 | +9.90% | 223,200 |
| Jul 13, 2020 | $19.51 | $21.72 | $18.87 | $20.40 | +6.58% | 353,700 |
| Jul 6, 2020 | $21.09 | $21.28 | $18.12 | $19.14 | -6.50% | 279,800 |
| Jun 29, 2020 | $20.67 | $22.28 | $20.36 | $20.47 | +1.04% | 269,800 |
| Jun 22, 2020 | $21.08 | $22.37 | $20.03 | $20.26 | -4.61% | 714,700 |
| Jun 15, 2020 | $19.44 | $23.39 | $19.44 | $21.24 | +4.42% | 463,200 |
| Jun 8, 2020 | $23.30 | $23.72 | $19.54 | $20.34 | -11.72% | 327,300 |
| Jun 1, 2020 | $21.08 | $23.85 | $19.39 | $23.04 | +10.45% | 459,800 |
| May 26, 2020 | $19.25 | $22.75 | $18.89 | $20.86 | +12.33% | 350,800 |
| May 18, 2020 | $19.02 | $19.85 | $18.05 | $18.57 | +2.26% | 340,500 |
| May 11, 2020 | $20.25 | $20.90 | $15.98 | $18.16 | -11.89% | 362,100 |
| May 4, 2020 | $21.16 | $21.77 | $18.70 | $20.61 | -3.51% | 243,300 |
| Apr 27, 2020 | $19.88 | $24.27 | $19.88 | $21.36 | +8.92% | 329,500 |
| Apr 20, 2020 | $19.99 | $21.73 | $18.82 | $19.61 | -4.81% | 204,100 |
| Apr 13, 2020 | $21.59 | $22.00 | $17.65 | $20.60 | -5.55% | 311,800 |
| Apr 6, 2020 | $20.00 | $22.37 | $19.37 | $21.81 | +11.22% | 276,000 |
| Mar 30, 2020 | $19.38 | $21.22 | $19.00 | $19.61 | +1.76% | 429,200 |
| Mar 23, 2020 | $19.25 | $20.50 | $17.85 | $19.27 | +0.63% | 361,800 |
| Mar 16, 2020 | $22.00 | $24.94 | $16.68 | $19.15 | -20.84% | 551,500 |
| Mar 9, 2020 | $26.67 | $27.85 | $21.97 | $24.19 | -14.97% | 420,000 |
| Mar 2, 2020 | $30.07 | $31.70 | $27.25 | $28.45 | -5.92% | 354,200 |
| Feb 24, 2020 | $34.92 | $35.85 | $29.14 | $30.24 | -15.03% | 204,600 |
| Feb 18, 2020 | $35.40 | $35.77 | $34.81 | $35.59 | +0.37% | 66,600 |
| Feb 10, 2020 | $35.46 | $36.39 | $35.27 | $35.46 | -0.64% | 79,700 |
| Feb 3, 2020 | $35.40 | $36.68 | $35.30 | $35.69 | +1.28% | 107,700 |
| Jan 27, 2020 | $34.74 | $35.98 | $34.74 | $35.24 | -0.06% | 192,200 |
| Jan 21, 2020 | $36.15 | $36.45 | $33.01 | $35.26 | -3.85% | 167,436 |
| Jan 13, 2020 | $37.10 | $37.53 | $36.00 | $36.67 | -1.16% | 185,600 |
| Jan 6, 2020 | $36.67 | $37.47 | $36.55 | $37.10 | +0.03% | 198,200 |
| Dec 30, 2019 | $37.24 | $38.00 | $36.52 | $37.09 | +0.08% | 115,700 |
| Dec 23, 2019 | $37.90 | $37.90 | $36.57 | $37.06 | -2.47% | 110,600 |
| Dec 16, 2019 | $37.25 | $38.14 | $36.77 | $38.00 | +2.04% | 333,300 |
| Dec 9, 2019 | $36.25 | $37.46 | $35.83 | $37.24 | +2.48% | 190,900 |
| Dec 2, 2019 | $35.52 | $36.44 | $34.48 | $36.34 | +1.88% | 127,200 |
| Nov 25, 2019 | $35.01 | $36.06 | $34.97 | $35.67 | +1.97% | 117,100 |
| Nov 18, 2019 | $34.72 | $35.70 | $34.64 | $34.98 | +0.49% | 184,700 |
| Nov 11, 2019 | $35.37 | $35.70 | $34.50 | $34.81 | -2.03% | 128,700 |
| Nov 4, 2019 | $35.20 | $35.89 | $34.89 | $35.53 | +1.25% | 203,900 |
| Oct 28, 2019 | $34.91 | $35.40 | $34.18 | $35.09 | +0.63% | 272,600 |
| Oct 21, 2019 | $33.56 | $35.40 | $33.00 | $34.87 | +4.84% | 229,500 |
| Oct 14, 2019 | $31.97 | $33.37 | $31.68 | $33.26 | +3.65% | 151,900 |
| Oct 7, 2019 | $32.39 | $33.05 | $31.57 | $32.09 | -1.38% | 187,100 |
| Sep 30, 2019 | $33.82 | $34.13 | $31.78 | $32.54 | -3.98% | 262,200 |
| Sep 23, 2019 | $34.05 | $35.15 | $33.29 | $33.89 | +0.06% | 272,900 |
| Sep 16, 2019 | $35.03 | $35.51 | $33.87 | $33.87 | -3.59% | 1,396,000 |
| Sep 9, 2019 | $32.10 | $35.77 | $32.10 | $35.13 | +9.92% | 826,400 |
| Sep 3, 2019 | $32.01 | $32.62 | $30.85 | $31.96 | -0.25% | 177,300 |
| Aug 26, 2019 | $32.47 | $32.99 | $31.11 | $32.04 | -0.47% | 256,900 |
| Aug 19, 2019 | $32.70 | $33.19 | $31.74 | $32.19 | -0.68% | 322,800 |
| Aug 12, 2019 | $32.81 | $33.61 | $31.80 | $32.41 | -1.79% | 190,000 |
| Aug 5, 2019 | $33.32 | $33.50 | $32.20 | $33.00 | -2.31% | 315,400 |
| Jul 29, 2019 | $33.91 | $35.85 | $33.50 | $33.78 | -0.38% | 1,882,800 |
| Jul 22, 2019 | $34.33 | $35.74 | $33.47 | $33.91 | -1.22% | 338,200 |
| Jul 15, 2019 | $34.52 | $34.80 | $33.44 | $34.33 | -0.26% | 270,000 |
| Jul 8, 2019 | $34.72 | $35.00 | $33.00 | $34.42 | -1.40% | 282,200 |
| Jul 1, 2019 | $33.02 | $35.01 | $32.84 | $34.91 | +5.79% | 399,500 |
| Jun 24, 2019 | $33.96 | $34.20 | $32.46 | $33.00 | -2.94% | 695,400 |
| Jun 17, 2019 | $33.51 | $34.50 | $33.44 | $34.00 | +1.71% | 219,700 |
| Jun 10, 2019 | $33.48 | $34.45 | $33.36 | $33.43 | +0.18% | 539,500 |
| Jun 3, 2019 | $33.23 | $33.95 | $32.77 | $33.37 | +0.03% | 138,400 |
| May 28, 2019 | $33.10 | $34.11 | $32.99 | $33.36 | +0.60% | 151,200 |
| May 20, 2019 | $33.62 | $34.17 | $32.57 | $33.16 | -2.07% | 99,200 |
| May 13, 2019 | $33.72 | $34.63 | $32.74 | $33.86 | -0.97% | 128,600 |
| May 6, 2019 | $34.21 | $34.98 | $33.67 | $34.19 | -1.30% | 98,900 |
| Apr 29, 2019 | $35.00 | $35.43 | $33.75 | $34.64 | -1.03% | 148,100 |
| Apr 22, 2019 | $33.90 | $35.15 | $32.54 | $35.00 | +1.77% | 160,900 |
| Apr 15, 2019 | $35.01 | $35.25 | $33.33 | $34.39 | -1.66% | 142,600 |
| Apr 8, 2019 | $35.20 | $35.20 | $33.23 | $34.97 | -0.77% | 250,600 |
| Apr 1, 2019 | $34.18 | $35.38 | $33.38 | $35.24 | +3.49% | 189,100 |
| Mar 25, 2019 | $31.99 | $34.27 | $31.80 | $34.05 | +6.41% | 165,800 |
| Mar 18, 2019 | $34.68 | $35.39 | $31.68 | $32.00 | -8.10% | 304,000 |
| Mar 11, 2019 | $34.15 | $34.93 | $33.54 | $34.82 | +2.47% | 169,900 |
| Mar 4, 2019 | $35.77 | $36.23 | $33.86 | $33.98 | -4.63% | 140,200 |
| Feb 25, 2019 | $35.94 | $36.22 | $34.02 | $35.63 | -0.22% | 451,500 |
| Feb 19, 2019 | $35.44 | $36.23 | $34.53 | $35.71 | +0.59% | 236,900 |
| Feb 11, 2019 | $34.21 | $36.42 | $33.46 | $35.50 | +4.17% | 186,000 |
| Feb 4, 2019 | $35.00 | $36.03 | $33.62 | $34.08 | -1.73% | 190,100 |
| Jan 28, 2019 | $34.77 | $34.89 | $33.11 | $34.68 | -0.77% | 952,100 |
| Jan 22, 2019 | $35.88 | $36.31 | $34.05 | $34.95 | -3.51% | 281,600 |
| Jan 14, 2019 | $34.69 | $36.57 | $34.08 | $36.22 | +3.99% | 207,800 |
| Jan 7, 2019 | $35.84 | $36.07 | $34.00 | $34.83 | -2.93% | 222,400 |
| Dec 31, 2018 | $34.36 | $36.07 | $33.42 | $35.88 | +4.91% | 263,200 |
| Dec 24, 2018 | $31.94 | $34.84 | $30.43 | $34.20 | +5.98% | 293,100 |
| Dec 17, 2018 | $36.70 | $37.15 | $30.55 | $32.27 | -12.38% | 1,091,600 |
| Dec 10, 2018 | $35.40 | $37.98 | $35.25 | $36.83 | +4.16% | 804,500 |
| Dec 3, 2018 | $37.56 | $37.89 | $33.76 | $35.36 | -5.40% | 362,700 |
| Nov 26, 2018 | $37.80 | $38.73 | $36.43 | $37.38 | -0.51% | 478,800 |
| Nov 19, 2018 | $37.45 | $37.99 | $35.53 | $37.57 | +0.19% | 272,400 |
| Nov 12, 2018 | $37.34 | $38.24 | $35.80 | $37.50 | +0.13% | 522,500 |
| Nov 5, 2018 | $37.33 | $38.99 | $36.89 | $37.45 | +0.62% | 274,000 |
| Oct 29, 2018 | $36.37 | $37.99 | $35.30 | $37.22 | +3.59% | 218,000 |
| Oct 22, 2018 | $35.24 | $36.26 | $27.41 | $35.93 | +1.58% | 448,000 |
| Oct 15, 2018 | $36.33 | $37.75 | $35.26 | $35.37 | -2.56% | 222,000 |
| Oct 8, 2018 | $39.55 | $39.74 | $36.10 | $36.30 | -7.82% | 341,000 |
| Oct 1, 2018 | $37.77 | $39.69 | $37.37 | $39.38 | +4.59% | 190,000 |
| Sep 24, 2018 | $38.81 | $39.49 | $36.69 | $37.65 | -2.84% | 291,800 |
| Sep 17, 2018 | $39.06 | $40.19 | $38.32 | $38.75 | -1.15% | 486,300 |
| Sep 10, 2018 | $41.55 | $41.55 | $39.14 | $39.20 | -5.15% | 337,000 |
| Sep 4, 2018 | $40.48 | $41.79 | $40.06 | $41.33 | +2.00% | 237,400 |
| Aug 27, 2018 | $40.88 | $41.86 | $40.01 | $40.52 | -0.37% | 263,500 |
| Aug 20, 2018 | $40.82 | $41.50 | $39.87 | $40.67 | -0.34% | 357,100 |
| Aug 13, 2018 | $40.01 | $41.24 | $38.86 | $40.81 | +1.49% | 309,400 |
| Aug 6, 2018 | $40.00 | $40.61 | $39.03 | $40.21 | +1.28% | 293,200 |
| Jul 30, 2018 | $40.28 | $41.01 | $38.00 | $39.70 | -1.12% | 274,600 |
| Jul 23, 2018 | $39.71 | $40.90 | $38.70 | $40.15 | +1.01% | 380,700 |
| Jul 16, 2018 | $39.48 | $39.99 | $38.99 | $39.75 | +0.68% | 141,000 |
| Jul 9, 2018 | $39.52 | $41.17 | $38.66 | $39.48 | -0.53% | 492,300 |
| Jul 2, 2018 | $40.86 | $41.47 | $39.55 | $39.69 | -3.05% | 243,600 |
| Jun 25, 2018 | $41.25 | $42.00 | $39.24 | $40.94 | -1.06% | 557,200 |
| Jun 18, 2018 | $40.48 | $42.31 | $39.40 | $41.38 | +1.55% | 3,071,700 |
| Jun 11, 2018 | $38.92 | $41.69 | $38.47 | $40.75 | +5.43% | 807,400 |
| Jun 4, 2018 | $38.66 | $39.81 | $36.52 | $38.65 | +0.62% | 307,200 |
| May 29, 2018 | $38.71 | $39.50 | $37.38 | $38.41 | -1.36% | 218,300 |
| May 21, 2018 | $36.50 | $39.62 | $36.50 | $38.94 | +3.92% | 419,600 |
| May 14, 2018 | $37.21 | $37.50 | $36.34 | $37.47 | +0.83% | 574,200 |
| May 8, 2018 | $34.00 | $37.90 | $34.00 | $37.16 | – | 2,152,300 |
Seasonality
OBK return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.8% | 1.1% | -5.6% | -0.4% | 0.9% | 2.4% | 5.4% | -1.6% | -4.1% | 2.4% | 4.3% | 1.1% |
| Months up | 4 of 8 | 5 of 8 | 2 of 8 | 4 of 8 | 5 of 8 | 6 of 9 | 7 of 9 | 3 of 9 | 2 of 9 | 6 of 9 | 6 of 8 | 5 of 8 |
| 2026 | 13.9% | -2.5% | -0.3% | 12.9% | 2.3% | 7.3% | 7.0% | -2.5% | -1.7% | -0.2% | ||
| 2025 | 13.9% | 2.5% | -10.5% | -7.6% | 6.9% | 4.8% | 2.3% | 6.8% | -11.2% | 0.4% | 5.4% | 3.4% |
| 2024 | -14.3% | -1.7% | 4.7% | -4.9% | 5.8% | 1.4% | 8.3% | -2.1% | -3.9% | -2.4% | 9.9% | -3.1% |
| 2023 | 2.2% | 1.5% | -15.2% | -8.5% | -2.8% | 3.0% | 11.3% | -5.4% | -5.9% | 2.5% | 7.9% | 12.0% |
| 2022 | -0.5% | 8.4% | -8.4% | -10.9% | 4.1% | -0.7% | 11.0% | -4.9% | -5.8% | 7.4% | -0.6% | -10.3% |
| 2021 | 13.8% | 8.8% | 23.8% | 3.1% | 1.3% | -3.8% | -4.2% | 1.5% | 2.9% | 5.3% | -5.1% | 1.7% |
| 2020 | -6.9% | -14.0% | -33.0% | 10.1% | -5.9% | 5.5% | 7.9% | 0.1% | -9.8% | 4.7% | 15.4% | 8.0% |
| 2019 | -0.0% | 5.9% | -5.6% | 2.3% | -4.2% | -1.1% | 5.5% | -7.7% | 5.3% | 4.3% | 1.6% | 6.1% |
| 2018 | 5.5% | -0.8% | -0.2% | -7.0% | -0.8% | 0.1% | -8.7% |