OREGON STEEL MILLS INC (OS)
Data as of Oct. 9, 2025
$18.93 ($-0.78) -3.96%
OREGON STEEL MILLS INC - Daily Information
Click for more stock information on OREGON STEEL MILLS INC.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $19.81 |
| Previous Close | $18.93 |
| High | $19.82 |
| Low | $18.89 |
| Adjusted Open | $19.81 |
| Previous Adjusted Close | $18.93 |
| Adjusted High | $19.82 |
| Adjusted Low | $18.89 |
Invest in OREGON STEEL MILLS INC (OS)
Historical Stock Data for OREGON STEEL MILLS INC (OS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | $19.81 | $19.82 | $18.89 | $18.93 | $18.93 | 1,988,095 |
| 2025-09-26 | $19.53 | $19.90 | $19.24 | $19.71 | $19.71 | 2,088,387 |
| 2025-09-25 | $19.52 | $19.84 | $19.24 | $19.49 | $19.49 | 1,271,355 |
| 2025-09-24 | $20.17 | $20.22 | $19.67 | $19.82 | $19.82 | 953,745 |
| 2025-09-23 | $20.47 | $20.52 | $19.95 | $20.03 | $20.03 | 1,308,598 |
| 2025-09-22 | $19.85 | $20.34 | $19.35 | $20.27 | $20.27 | 2,005,240 |
| 2025-09-19 | $19.85 | $20.52 | $19.50 | $19.84 | $19.84 | 2,553,033 |
| 2025-09-18 | $19.51 | $19.76 | $19.20 | $19.43 | $19.43 | 1,281,223 |
| 2025-09-17 | $18.82 | $19.80 | $18.82 | $19.35 | $19.35 | 1,896,643 |
| 2025-09-16 | $18.50 | $18.84 | $18.42 | $18.82 | $18.82 | 1,381,982 |
| 2025-09-15 | $19.03 | $19.34 | $18.48 | $18.53 | $18.53 | 1,784,627 |
| 2025-09-12 | $19.33 | $19.47 | $18.82 | $18.97 | $18.97 | 1,986,042 |
| 2025-09-11 | $19.05 | $19.41 | $19.05 | $19.30 | $19.30 | 1,655,464 |
| 2025-09-10 | $19.93 | $20.30 | $18.84 | $19.02 | $19.02 | 1,955,654 |
| 2025-09-09 | $20.23 | $20.42 | $19.75 | $19.79 | $19.79 | 1,514,497 |
| 2025-09-08 | $19.82 | $20.32 | $19.74 | $20.19 | $20.19 | 1,156,478 |
| 2025-09-05 | $20.06 | $20.35 | $19.70 | $19.76 | $19.76 | 1,588,641 |
| 2025-09-04 | $19.75 | $20.00 | $19.27 | $19.66 | $19.66 | 2,076,481 |
| 2025-09-03 | $20.11 | $20.43 | $19.69 | $19.96 | $19.96 | 1,098,177 |
| 2025-09-02 | $20.32 | $20.41 | $19.79 | $20.11 | $20.11 | 1,725,338 |
| 2025-08-29 | $19.76 | $21.14 | $19.69 | $20.79 | $20.79 | 2,780,159 |
| 2025-08-28 | $20.46 | $20.76 | $19.79 | $19.83 | $19.83 | 869,968 |
| 2025-08-27 | $19.99 | $20.75 | $19.99 | $20.32 | $20.32 | 1,112,358 |
| 2025-08-26 | $19.67 | $19.88 | $19.64 | $19.73 | $19.73 | 937,567 |
| 2025-08-25 | $20.31 | $20.43 | $19.60 | $19.62 | $19.62 | 1,052,095 |
| 2025-08-22 | $19.85 | $20.54 | $19.80 | $20.41 | $20.41 | 1,174,725 |
| 2025-08-21 | $19.66 | $20.00 | $19.34 | $19.84 | $19.84 | 1,505,924 |
| 2025-08-20 | $19.72 | $19.96 | $19.22 | $19.85 | $19.85 | 1,316,317 |
| 2025-08-19 | $20.28 | $20.77 | $19.90 | $19.95 | $19.95 | 1,970,469 |
| 2025-08-18 | $21.56 | $21.60 | $19.89 | $20.22 | $20.22 | 4,128,240 |
| 2025-08-15 | $19.79 | $21.33 | $19.57 | $21.15 | $21.15 | 5,323,855 |
| 2025-08-14 | $20.32 | $20.32 | $19.70 | $19.79 | $19.79 | 1,689,515 |
| 2025-08-13 | $20.31 | $20.99 | $20.00 | $20.65 | $20.65 | 2,006,052 |
| 2025-08-12 | $19.64 | $20.21 | $19.49 | $19.97 | $19.97 | 2,215,767 |
| 2025-08-11 | $20.28 | $20.33 | $19.51 | $19.60 | $19.60 | 2,882,884 |
| 2025-08-08 | $20.77 | $22.68 | $18.99 | $20.12 | $20.12 | 5,358,342 |
| 2025-08-07 | $23.55 | $23.55 | $21.38 | $22.22 | $22.22 | 3,055,203 |
| 2025-08-06 | $24.03 | $24.18 | $23.17 | $23.39 | $23.39 | 1,293,193 |
| 2025-08-05 | $23.97 | $24.26 | $23.47 | $23.79 | $23.79 | 1,588,384 |
| 2025-08-04 | $23.81 | $24.07 | $23.10 | $23.80 | $23.80 | 933,919 |
| 2025-08-01 | $23.35 | $23.50 | $22.64 | $23.21 | $23.21 | 964,629 |
| 2025-07-31 | $24.95 | $25.00 | $23.76 | $23.85 | $23.85 | 1,016,233 |
| 2025-07-30 | $24.87 | $25.22 | $24.40 | $24.79 | $24.79 | 1,253,235 |
| 2025-07-29 | $25.00 | $25.10 | $24.40 | $24.77 | $24.77 | 1,092,803 |
| 2025-07-28 | $25.43 | $25.43 | $24.64 | $24.81 | $24.81 | 1,063,829 |
| 2025-07-25 | $25.00 | $25.17 | $24.75 | $25.01 | $25.01 | 746,618 |
| 2025-07-24 | $25.46 | $25.48 | $24.84 | $25.05 | $25.05 | 537,228 |
| 2025-07-23 | $24.77 | $25.34 | $24.77 | $25.24 | $25.24 | 1,060,401 |
| 2025-07-22 | $25.21 | $25.70 | $25.11 | $25.12 | $25.12 | 1,396,343 |
| 2025-07-21 | $25.20 | $25.59 | $24.78 | $25.08 | $25.08 | 1,252,302 |
| 2025-07-18 | $25.05 | $25.25 | $24.82 | $24.99 | $24.99 | 858,287 |
| 2025-07-17 | $25.00 | $25.12 | $24.56 | $24.83 | $24.83 | 927,265 |
| 2025-07-16 | $25.00 | $25.15 | $24.71 | $24.75 | $24.75 | 1,273,566 |
| 2025-07-15 | $25.39 | $25.49 | $24.77 | $24.91 | $24.91 | 1,601,051 |
| 2025-07-14 | $25.08 | $25.81 | $25.08 | $25.38 | $25.38 | 824,213 |
| 2025-07-11 | $25.58 | $26.07 | $24.78 | $25.03 | $25.03 | 1,056,858 |
| 2025-07-10 | $25.74 | $25.96 | $25.17 | $25.80 | $25.80 | 902,823 |
| 2025-07-09 | $26.16 | $26.49 | $25.58 | $25.85 | $25.85 | 1,492,191 |
| 2025-07-08 | $26.64 | $26.91 | $25.96 | $26.13 | $26.13 | 1,283,572 |
| 2025-07-07 | $26.64 | $26.84 | $26.33 | $26.47 | $26.47 | 1,557,151 |
| 2025-07-03 | $26.71 | $26.93 | $26.30 | $26.66 | $26.66 | 848,262 |
| 2025-07-02 | $26.31 | $26.69 | $26.15 | $26.58 | $26.58 | 1,799,746 |
| 2025-07-01 | $27.11 | $27.22 | $25.62 | $26.23 | $26.23 | 4,263,167 |
| 2025-06-30 | $28.11 | $28.86 | $27.86 | $28.30 | $28.30 | 2,499,118 |
| 2025-06-27 | $27.81 | $28.12 | $27.45 | $27.69 | $27.69 | 1,322,978 |
| 2025-06-26 | $26.57 | $27.76 | $26.25 | $27.65 | $27.65 | 1,139,825 |
| 2025-06-25 | $26.77 | $26.92 | $26.19 | $26.34 | $26.34 | 1,017,989 |
| 2025-06-24 | $26.85 | $26.95 | $26.53 | $26.85 | $26.85 | 1,777,610 |
| 2025-06-23 | $27.74 | $27.89 | $26.23 | $26.64 | $26.64 | 2,367,163 |
| 2025-06-20 | $28.95 | $28.95 | $27.72 | $27.78 | $27.78 | 3,720,515 |
| 2025-06-18 | $28.28 | $28.83 | $28.01 | $28.56 | $28.56 | 1,344,553 |
| 2025-06-17 | $28.17 | $28.59 | $27.98 | $28.40 | $28.40 | 1,349,604 |
| 2025-06-16 | $27.90 | $28.48 | $27.65 | $28.24 | $28.24 | 931,547 |
| 2025-06-13 | $27.84 | $28.11 | $27.16 | $27.51 | $27.51 | 1,340,660 |
| 2025-06-12 | $28.04 | $28.43 | $27.58 | $28.14 | $28.14 | 1,481,810 |
| 2025-06-11 | $28.06 | $28.58 | $27.73 | $28.41 | $28.41 | 1,475,272 |
| 2025-06-10 | $28.92 | $28.98 | $28.07 | $28.15 | $28.15 | 843,971 |
| 2025-06-09 | $29.50 | $29.50 | $28.86 | $28.92 | $28.92 | 994,881 |
| 2025-06-06 | $29.12 | $29.50 | $28.01 | $28.92 | $28.92 | 1,302,082 |
| 2025-06-05 | $29.26 | $29.66 | $28.96 | $29.07 | $29.07 | 940,324 |
| 2025-06-04 | $29.18 | $29.35 | $28.78 | $29.17 | $29.17 | 1,260,730 |
| 2025-06-03 | $28.46 | $29.23 | $28.22 | $29.07 | $29.07 | 1,549,570 |
| 2025-06-02 | $28.32 | $28.46 | $27.50 | $28.06 | $28.06 | 1,579,602 |
| 2025-05-30 | $27.93 | $28.66 | $27.64 | $28.06 | $28.06 | 4,256,813 |
| 2025-05-29 | $28.95 | $28.96 | $27.79 | $27.99 | $27.99 | 963,449 |
| 2025-05-28 | $28.75 | $29.15 | $28.51 | $28.72 | $28.72 | 1,009,853 |
| 2025-05-27 | $28.76 | $29.20 | $28.41 | $28.74 | $28.74 | 1,488,302 |
| 2025-05-23 | $27.76 | $28.90 | $27.60 | $28.44 | $28.44 | 1,214,481 |
| 2025-05-22 | $28.04 | $28.73 | $27.87 | $28.44 | $28.44 | 868,384 |
| 2025-05-21 | $28.19 | $28.68 | $27.92 | $28.05 | $28.05 | 983,121 |
| 2025-05-20 | $28.66 | $28.70 | $28.12 | $28.42 | $28.42 | 799,055 |
| 2025-05-19 | $27.30 | $28.46 | $27.30 | $28.19 | $28.19 | 946,393 |
| 2025-05-16 | $28.50 | $28.64 | $27.79 | $28.27 | $28.27 | 1,087,487 |
| 2025-05-15 | $28.54 | $28.83 | $27.52 | $28.35 | $28.35 | 1,258,687 |
| 2025-05-14 | $27.61 | $28.62 | $27.46 | $28.40 | $28.40 | 1,651,121 |
| 2025-05-13 | $27.63 | $28.10 | $27.40 | $27.70 | $27.70 | 1,700,177 |
| 2025-05-12 | $26.63 | $27.74 | $25.48 | $27.67 | $27.67 | 2,941,507 |
| 2025-05-09 | $25.00 | $26.24 | $24.41 | $26.09 | $26.09 | 2,135,421 |
| 2025-05-08 | $23.22 | $24.49 | $23.15 | $24.37 | $24.37 | 1,900,575 |
| 2025-05-07 | $22.55 | $23.13 | $22.34 | $22.88 | $22.88 | 899,356 |
| 2025-05-06 | $22.59 | $22.96 | $22.38 | $22.53 | $22.53 | 1,062,413 |
| 2025-05-05 | $23.23 | $23.70 | $23.01 | $23.10 | $23.10 | 1,255,492 |
| 2025-05-02 | $22.39 | $23.32 | $22.38 | $23.23 | $23.23 | 1,327,887 |
| 2025-05-01 | $21.44 | $22.23 | $21.43 | $22.06 | $22.06 | 875,272 |
| 2025-04-30 | $21.31 | $21.50 | $20.78 | $21.40 | $21.40 | 815,495 |
| 2025-04-29 | $21.12 | $21.36 | $20.94 | $21.26 | $21.26 | 587,421 |
| 2025-04-28 | $21.40 | $21.69 | $20.82 | $21.10 | $21.10 | 874,113 |
| 2025-04-25 | $21.16 | $21.47 | $20.86 | $21.29 | $21.29 | 640,079 |
| 2025-04-24 | $20.55 | $21.35 | $20.16 | $21.27 | $21.27 | 756,350 |
| 2025-04-23 | $20.69 | $21.25 | $20.05 | $20.21 | $20.21 | 779,256 |
| 2025-04-22 | $19.31 | $20.12 | $18.92 | $19.79 | $19.79 | 839,385 |
| 2025-04-21 | $19.08 | $19.55 | $18.45 | $18.66 | $18.66 | 836,518 |
| 2025-04-17 | $19.69 | $19.85 | $19.25 | $19.66 | $19.66 | 621,237 |
| 2025-04-16 | $19.14 | $19.72 | $19.14 | $19.41 | $19.41 | 519,295 |
| 2025-04-15 | $19.73 | $19.96 | $19.27 | $19.50 | $19.50 | 693,371 |
| 2025-04-14 | $20.24 | $21.32 | $19.27 | $19.74 | $19.74 | 661,839 |
| 2025-04-11 | $19.53 | $19.93 | $18.88 | $19.57 | $19.57 | 770,614 |
| 2025-04-10 | $20.14 | $20.22 | $18.81 | $19.50 | $19.50 | 1,056,221 |
| 2025-04-09 | $17.65 | $20.62 | $17.38 | $20.35 | $20.35 | 1,191,937 |
| 2025-04-08 | $19.29 | $19.90 | $17.69 | $17.93 | $17.93 | 1,344,574 |
| 2025-04-07 | $17.01 | $19.41 | $16.69 | $18.47 | $18.47 | 1,457,876 |
| 2025-04-04 | $19.69 | $19.88 | $17.96 | $18.08 | $18.08 | 1,458,010 |
| 2025-04-03 | $21.36 | $21.91 | $19.98 | $20.16 | $20.16 | 1,314,437 |
| 2025-04-02 | $22.11 | $22.94 | $21.99 | $22.48 | $22.48 | 841,544 |
| 2025-04-01 | $21.29 | $22.71 | $20.98 | $22.68 | $22.68 | 1,563,284 |
| 2025-03-31 | $21.27 | $21.73 | $20.69 | $21.34 | $21.34 | 1,781,346 |
| 2025-03-28 | $23.04 | $23.29 | $21.69 | $21.95 | $21.95 | 1,101,175 |
| 2025-03-27 | $23.34 | $23.60 | $22.75 | $23.22 | $23.22 | 928,586 |
| 2025-03-26 | $23.70 | $23.87 | $23.05 | $23.43 | $23.43 | 730,047 |
| 2025-03-25 | $23.25 | $23.97 | $23.21 | $23.65 | $23.65 | 1,288,144 |
| 2025-03-24 | $22.97 | $23.43 | $22.84 | $23.15 | $23.15 | 830,036 |
| 2025-03-21 | $22.00 | $22.52 | $21.99 | $22.50 | $22.50 | 1,454,934 |
| 2025-03-20 | $22.30 | $22.55 | $22.09 | $22.17 | $22.17 | 786,780 |
| 2025-03-19 | $21.43 | $22.36 | $21.43 | $22.17 | $22.17 | 822,102 |
| 2025-03-18 | $21.37 | $21.55 | $21.03 | $21.52 | $21.52 | 745,263 |
| 2025-03-17 | $21.07 | $22.00 | $20.90 | $21.67 | $21.67 | 1,080,643 |
| 2025-03-14 | $20.78 | $21.27 | $20.49 | $21.11 | $21.11 | 860,766 |
| 2025-03-13 | $21.00 | $21.37 | $20.00 | $20.35 | $20.35 | 2,047,818 |
| 2025-03-12 | $21.48 | $21.61 | $20.39 | $20.93 | $20.93 | 2,028,548 |
| 2025-03-11 | $22.14 | $22.46 | $20.69 | $20.96 | $20.96 | 2,343,212 |
| 2025-03-10 | $22.57 | $22.90 | $22.00 | $22.27 | $22.27 | 4,125,145 |
| 2025-03-07 | $22.74 | $23.90 | $22.66 | $23.33 | $23.33 | 2,216,222 |
| 2025-03-06 | $23.42 | $23.68 | $22.59 | $22.87 | $22.87 | 1,570,273 |
| 2025-03-05 | $22.89 | $23.94 | $22.50 | $23.73 | $23.73 | 2,104,088 |
| 2025-03-04 | $22.47 | $23.14 | $21.69 | $22.63 | $22.63 | 1,347,205 |
| 2025-03-03 | $23.67 | $23.80 | $22.67 | $22.69 | $22.69 | 1,162,566 |
| 2025-02-28 | $22.81 | $23.32 | $22.70 | $23.30 | $23.30 | 889,479 |
| 2025-02-27 | $23.84 | $24.08 | $22.89 | $22.89 | $22.89 | 1,159,810 |
| 2025-02-26 | $23.50 | $24.37 | $23.46 | $23.88 | $23.88 | 1,166,433 |
| 2025-02-25 | $24.55 | $24.62 | $23.46 | $23.46 | $23.46 | 3,848,412 |
| 2025-02-24 | $24.81 | $24.81 | $23.86 | $24.64 | $24.64 | 1,458,410 |
| 2025-02-21 | $24.25 | $24.99 | $23.96 | $24.68 | $24.68 | 1,357,753 |
| 2025-02-20 | $24.84 | $24.84 | $23.80 | $24.20 | $24.20 | 1,763,968 |
| 2025-02-19 | $25.41 | $25.70 | $24.69 | $25.10 | $25.10 | 1,640,342 |
| 2025-02-18 | $25.04 | $25.38 | $24.38 | $25.22 | $25.22 | 1,991,956 |
| 2025-02-14 | $24.49 | $25.72 | $23.90 | $25.57 | $25.57 | 2,386,403 |
| 2025-02-13 | $24.56 | $24.83 | $23.01 | $24.46 | $24.46 | 4,289,098 |
| 2025-02-12 | $24.21 | $24.85 | $21.75 | $24.17 | $24.17 | 10,061,746 |
| 2025-02-11 | $29.73 | $30.32 | $29.59 | $30.18 | $30.18 | 2,448,718 |
| 2025-02-10 | $29.31 | $30.16 | $29.10 | $30.12 | $30.12 | 1,585,967 |
| 2025-02-07 | $29.62 | $29.85 | $28.77 | $28.92 | $28.92 | 637,431 |
| 2025-02-06 | $29.91 | $30.00 | $29.30 | $29.48 | $29.48 | 637,428 |
| 2025-02-05 | $29.68 | $29.88 | $28.71 | $29.86 | $29.86 | 799,469 |
| 2025-02-04 | $28.60 | $29.77 | $28.48 | $29.76 | $29.76 | 1,062,019 |
| 2025-02-03 | $28.50 | $28.93 | $27.54 | $28.59 | $28.59 | 876,594 |
| 2025-01-31 | $29.85 | $30.10 | $29.25 | $29.78 | $29.78 | 646,167 |
| 2025-01-30 | $29.56 | $30.30 | $29.45 | $29.82 | $29.82 | 1,352,092 |
| 2025-01-29 | $30.25 | $30.25 | $29.41 | $29.59 | $29.59 | 526,674 |
| 2025-01-28 | $29.52 | $30.58 | $29.20 | $30.34 | $30.34 | 1,171,110 |
| 2025-01-27 | $30.37 | $30.60 | $28.76 | $29.38 | $29.38 | 1,247,018 |
| 2025-01-24 | $30.59 | $30.93 | $30.08 | $30.37 | $30.37 | 1,188,179 |
| 2025-01-23 | $29.78 | $30.37 | $29.43 | $30.35 | $30.35 | 1,911,701 |
| 2025-01-22 | $30.05 | $30.23 | $29.55 | $29.78 | $29.78 | 826,337 |
| 2025-01-21 | $28.88 | $30.06 | $28.77 | $29.91 | $29.91 | 740,320 |
| 2025-01-17 | $28.84 | $29.58 | $28.45 | $28.64 | $28.64 | 984,306 |
| 2025-01-16 | $29.29 | $30.48 | $28.57 | $28.79 | $28.79 | 1,868,851 |
| 2025-01-15 | $26.57 | $27.96 | $26.32 | $27.93 | $27.93 | 967,170 |
| 2025-01-14 | $26.21 | $26.83 | $25.69 | $26.10 | $26.10 | 672,096 |
| 2025-01-13 | $26.96 | $26.96 | $25.98 | $26.12 | $26.12 | 807,243 |
| 2025-01-10 | $26.27 | $28.45 | $25.60 | $27.14 | $27.14 | 2,505,096 |
| 2025-01-08 | $27.16 | $27.24 | $26.17 | $26.36 | $26.36 | 1,149,712 |
| 2025-01-07 | $28.43 | $28.57 | $27.15 | $27.29 | $27.29 | 1,052,516 |
| 2025-01-06 | $28.70 | $28.99 | $28.18 | $28.46 | $28.46 | 849,930 |
| 2025-01-03 | $28.40 | $29.21 | $28.12 | $28.26 | $28.26 | 1,334,588 |
| 2025-01-02 | $28.56 | $29.04 | $27.83 | $28.26 | $28.26 | 1,458,431 |
| 2024-12-31 | $28.93 | $29.13 | $28.14 | $28.52 | $28.52 | 1,108,051 |
| 2024-12-30 | $28.97 | $29.30 | $28.42 | $28.87 | $28.87 | 816,787 |
| 2024-12-27 | $29.42 | $29.43 | $28.64 | $28.98 | $28.98 | 772,493 |
| 2024-12-26 | $28.92 | $29.63 | $28.80 | $29.43 | $29.43 | 892,989 |
| 2024-12-24 | $29.27 | $29.63 | $28.89 | $29.10 | $29.10 | 254,464 |
| 2024-12-23 | $29.62 | $29.84 | $29.00 | $29.50 | $29.50 | 966,996 |
| 2024-12-20 | $29.10 | $30.54 | $28.40 | $29.66 | $29.66 | 2,877,863 |
| 2024-12-19 | $29.71 | $30.40 | $29.33 | $29.62 | $29.62 | 1,314,107 |
| 2024-12-18 | $29.50 | $30.81 | $29.06 | $29.20 | $29.20 | 1,255,546 |
| 2024-12-17 | $29.33 | $30.19 | $29.07 | $29.71 | $29.71 | 967,865 |
| 2024-12-16 | $29.03 | $29.76 | $28.57 | $29.33 | $29.33 | 1,571,289 |
| 2024-12-13 | $30.55 | $30.81 | $29.02 | $29.07 | $29.07 | 1,620,370 |
| 2024-12-12 | $31.28 | $31.61 | $30.72 | $30.96 | $30.96 | 613,299 |
| 2024-12-11 | $30.97 | $31.72 | $30.53 | $31.46 | $31.46 | 938,546 |
| 2024-12-10 | $30.90 | $30.90 | $29.82 | $30.45 | $30.45 | 565,167 |
| 2024-12-09 | $30.42 | $30.60 | $29.08 | $30.27 | $30.27 | 896,200 |
| 2024-12-06 | $31.25 | $31.58 | $30.44 | $30.69 | $30.69 | 793,635 |
| 2024-12-05 | $31.86 | $31.89 | $30.82 | $30.83 | $30.83 | 873,466 |
| 2024-12-04 | $31.69 | $32.04 | $31.39 | $31.86 | $31.86 | 654,795 |
| 2024-12-03 | $30.34 | $31.95 | $30.24 | $31.59 | $31.59 | 1,296,598 |
| 2024-12-02 | $29.64 | $30.43 | $29.25 | $30.33 | $30.33 | 910,499 |
| 2024-11-29 | $30.44 | $30.73 | $29.71 | $29.89 | $29.89 | 411,900 |
| 2024-11-27 | $31.73 | $32.15 | $30.33 | $30.36 | $30.36 | 630,780 |
| 2024-11-26 | $32.45 | $32.45 | $31.55 | $31.99 | $31.99 | 998,861 |
| 2024-11-25 | $31.86 | $32.92 | $31.83 | $32.50 | $32.50 | 1,794,208 |
| 2024-11-22 | $31.42 | $31.70 | $30.97 | $31.47 | $31.47 | 825,045 |
| 2024-11-21 | $30.70 | $31.41 | $30.38 | $31.05 | $31.05 | 1,184,794 |
| 2024-11-20 | $30.61 | $30.61 | $29.75 | $30.50 | $30.50 | 1,045,143 |
| 2024-11-19 | $30.00 | $30.78 | $29.94 | $30.42 | $30.42 | 1,163,837 |
| 2024-11-18 | $30.13 | $30.66 | $29.76 | $30.23 | $30.23 | 3,063,418 |
| 2024-11-15 | $31.95 | $32.72 | $30.10 | $30.13 | $30.13 | 8,329,359 |
| 2024-11-14 | $34.34 | $34.88 | $32.54 | $33.53 | $33.53 | 1,349,635 |
| 2024-11-13 | $31.50 | $35.00 | $31.06 | $34.45 | $34.45 | 1,563,143 |
| 2024-11-12 | $34.25 | $34.60 | $32.65 | $33.50 | $33.50 | 1,075,415 |
| 2024-11-11 | $32.01 | $35.39 | $31.77 | $34.33 | $34.33 | 2,786,406 |
| 2024-11-08 | $30.48 | $33.04 | $29.60 | $32.34 | $32.34 | 1,688,117 |
| 2024-11-07 | $32.50 | $34.11 | $31.79 | $33.43 | $33.43 | 1,066,470 |
| 2024-11-06 | $30.84 | $32.22 | $30.70 | $31.78 | $31.78 | 1,108,928 |
| 2024-11-05 | $29.34 | $30.25 | $29.11 | $30.00 | $30.00 | 565,911 |
| 2024-11-04 | $29.78 | $30.10 | $28.87 | $29.10 | $29.10 | 489,732 |
| 2024-11-01 | $29.57 | $30.53 | $29.39 | $29.97 | $29.97 | 579,719 |
| 2024-10-31 | $30.52 | $30.52 | $29.34 | $29.52 | $29.52 | 553,068 |
| 2024-10-30 | $31.80 | $31.96 | $30.40 | $30.58 | $30.58 | 449,587 |
| 2024-10-29 | $32.37 | $33.06 | $31.82 | $31.86 | $31.86 | 498,100 |
| 2024-10-28 | $32.00 | $32.94 | $31.82 | $32.66 | $32.66 | 792,321 |
| 2024-10-25 | $31.36 | $32.13 | $31.11 | $31.70 | $31.70 | 748,588 |
| 2024-10-24 | $30.80 | $31.15 | $30.38 | $31.10 | $31.10 | 382,776 |
| 2024-10-23 | $30.17 | $30.86 | $29.95 | $30.78 | $30.78 | 487,331 |
| 2024-10-22 | $29.55 | $30.19 | $29.09 | $30.12 | $30.12 | 464,576 |
| 2024-10-21 | $28.80 | $29.68 | $28.35 | $29.60 | $29.60 | 550,804 |
| 2024-10-18 | $29.16 | $29.62 | $28.91 | $28.95 | $28.95 | 354,890 |
| 2024-10-17 | $29.31 | $29.74 | $28.99 | $29.23 | $29.23 | 331,164 |
| 2024-10-16 | $29.94 | $30.04 | $29.13 | $29.50 | $29.50 | 435,647 |
| 2024-10-15 | $30.42 | $30.85 | $29.74 | $29.94 | $29.94 | 507,096 |
| 2024-10-14 | $29.96 | $31.23 | $29.82 | $30.40 | $30.40 | 624,009 |
| 2024-10-11 | $28.49 | $29.79 | $28.45 | $29.79 | $29.79 | 858,108 |
| 2024-10-10 | $29.03 | $29.55 | $27.85 | $28.45 | $28.45 | 1,566,277 |
| 2024-10-09 | $29.53 | $29.84 | $28.89 | $29.13 | $29.13 | 1,045,134 |
| 2024-10-08 | $30.19 | $30.45 | $29.47 | $29.58 | $29.58 | 538,885 |
| 2024-10-07 | $31.54 | $31.90 | $29.94 | $30.12 | $30.12 | 796,717 |
| 2024-10-04 | $32.89 | $33.09 | $31.45 | $31.89 | $31.89 | 900,749 |
| 2024-10-03 | $32.64 | $33.12 | $31.90 | $32.51 | $32.51 | 599,676 |
| 2024-10-02 | $32.59 | $33.05 | $32.15 | $32.86 | $32.86 | 606,216 |
| 2024-10-01 | $33.67 | $33.75 | $32.02 | $32.57 | $32.57 | 950,551 |
| 2024-09-30 | $34.21 | $34.82 | $33.66 | $33.90 | $33.90 | 563,937 |
| 2024-09-27 | $34.15 | $34.44 | $33.06 | $33.90 | $33.90 | 640,605 |
| 2024-09-26 | $34.41 | $35.17 | $33.69 | $33.72 | $33.72 | 764,226 |
| 2024-09-25 | $33.80 | $34.24 | $33.20 | $33.95 | $33.95 | 558,642 |
| 2024-09-24 | $33.97 | $34.52 | $32.52 | $33.96 | $33.96 | 527,974 |
| 2024-09-23 | $33.26 | $34.82 | $32.70 | $34.02 | $34.02 | 907,527 |
| 2024-09-20 | $30.45 | $33.31 | $29.91 | $32.56 | $32.56 | 2,767,889 |
| 2024-09-19 | $31.88 | $32.63 | $30.57 | $30.65 | $30.65 | 284,318 |
| 2024-09-18 | $30.42 | $31.96 | $30.39 | $30.72 | $30.72 | 347,656 |
| 2024-09-17 | $30.28 | $31.37 | $29.78 | $30.40 | $30.40 | 193,703 |
| 2024-09-16 | $29.93 | $30.81 | $29.86 | $30.41 | $30.41 | 236,990 |
| 2024-09-13 | $29.24 | $30.83 | $29.24 | $29.87 | $29.87 | 420,614 |
| 2024-09-12 | $29.02 | $29.44 | $28.31 | $29.21 | $29.21 | 380,130 |
| 2024-09-11 | $27.81 | $29.17 | $27.81 | $28.88 | $28.88 | 169,250 |
| 2024-09-10 | $28.00 | $28.68 | $27.49 | $28.07 | $28.07 | 584,467 |
| 2024-09-09 | $29.00 | $29.11 | $27.43 | $27.89 | $27.89 | 829,729 |
| 2024-09-06 | $28.80 | $29.62 | $28.00 | $28.51 | $28.51 | 589,064 |
| 2024-09-05 | $29.58 | $30.32 | $28.72 | $29.02 | $29.02 | 782,656 |
| 2024-09-04 | $30.57 | $32.50 | $28.50 | $29.57 | $29.57 | 1,065,202 |
| 2024-09-03 | $31.50 | $31.90 | $30.25 | $30.76 | $30.76 | 651,873 |
| 2024-08-30 | $30.91 | $31.12 | $29.85 | $31.00 | $31.00 | 288,659 |
| 2024-08-29 | $29.64 | $30.88 | $29.55 | $30.37 | $30.37 | 369,339 |
| 2024-08-28 | $29.48 | $29.75 | $29.00 | $29.55 | $29.55 | 233,038 |
| 2024-08-27 | $29.92 | $29.92 | $28.84 | $29.41 | $29.41 | 190,179 |
| 2024-08-26 | $29.91 | $30.25 | $29.77 | $29.91 | $29.91 | 161,906 |
| 2024-08-23 | $29.25 | $30.00 | $28.97 | $29.60 | $29.60 | 313,532 |
| 2024-08-22 | $29.90 | $30.48 | $28.62 | $28.91 | $28.91 | 260,178 |
| 2024-08-21 | $29.51 | $29.99 | $29.14 | $29.70 | $29.70 | 294,308 |
| 2024-08-20 | $29.96 | $30.00 | $28.76 | $29.49 | $29.49 | 431,558 |
| 2024-08-19 | $28.78 | $29.69 | $28.54 | $29.30 | $29.30 | 405,665 |
| 2024-08-16 | $29.04 | $29.62 | $28.59 | $28.71 | $28.71 | 329,430 |
| 2024-08-15 | $28.67 | $29.36 | $28.11 | $29.02 | $29.02 | 296,106 |
| 2024-08-14 | $27.40 | $28.96 | $27.20 | $28.31 | $28.31 | 387,105 |
| 2024-08-13 | $27.35 | $27.83 | $27.10 | $27.52 | $27.52 | 148,648 |
| 2024-08-12 | $27.41 | $27.81 | $27.08 | $27.35 | $27.35 | 158,326 |
| 2024-08-09 | $27.33 | $27.96 | $27.00 | $27.35 | $27.35 | 311,325 |
| 2024-08-08 | $27.10 | $27.73 | $27.00 | $27.25 | $27.25 | 303,779 |
| 2024-08-07 | $27.30 | $27.94 | $27.00 | $27.04 | $27.04 | 324,788 |
| 2024-08-06 | $27.11 | $27.84 | $26.91 | $27.26 | $27.26 | 184,579 |
| 2024-08-05 | $26.24 | $27.19 | $26.00 | $26.84 | $26.84 | 401,776 |
| 2024-08-02 | $27.44 | $27.76 | $26.11 | $27.49 | $27.49 | 900,767 |
| 2024-08-01 | $27.95 | $28.21 | $27.16 | $27.77 | $27.77 | 680,762 |
| 2024-07-31 | $27.97 | $28.58 | $27.58 | $27.85 | $27.85 | 425,351 |
| 2024-07-30 | $27.60 | $28.62 | $27.50 | $28.05 | $28.05 | 2,746,188 |
| 2024-07-29 | $28.26 | $28.48 | $27.24 | $27.85 | $27.85 | 868,550 |
| 2024-07-26 | $27.01 | $28.71 | $26.52 | $28.00 | $28.00 | 1,123,214 |
| 2024-07-25 | $25.61 | $27.52 | $24.50 | $26.96 | $26.96 | 2,286,722 |
| 2024-07-24 | $26.00 | $27.95 | $25.51 | $26.85 | $26.85 | 11,022,579 |