Owens Corning (OC) stock
OCNYSEAbrasive, Asbestos & Misc Nonmetallic Mineral ProdsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 6/3058% above fair value
$121.15−0.45 (-0.37%)
Close on Oct 30, 2026Market cap $9.58BP/E –Yield 2.36%
Price history
Owens Corning share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$121.15
-0.37% on the day
52-week range
$97.53 – $159.91
-24.2% from the high
Change over 52 weeks
-3.0%
From $124.86 on Oct 30, 2025
Average volume
1.08M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $114.30 | $124.00 | $111.81 | $121.15 | +6.06% | 3,684,748 |
| Oct 19, 2026 | $112.36 | $117.12 | $109.16 | $114.23 | +1.27% | 4,645,871 |
| Oct 12, 2026 | $113.60 | $117.08 | $108.98 | $112.80 | -1.19% | 5,603,196 |
| Oct 5, 2026 | $120.26 | $120.63 | $112.81 | $114.16 | -3.55% | 6,401,142 |
| Sep 28, 2026 | $120.98 | $123.47 | $113.52 | $118.36 | -4.48% | 5,811,292 |
| Sep 21, 2026 | $124.92 | $127.80 | $120.00 | $123.91 | +0.01% | 5,186,915 |
| Sep 14, 2026 | $128.50 | $132.76 | $122.34 | $123.90 | -6.07% | 6,122,498 |
| Sep 8, 2026 | $138.45 | $138.57 | $124.98 | $131.90 | -4.92% | 4,884,704 |
| Aug 31, 2026 | $141.70 | $142.74 | $132.59 | $138.72 | -3.08% | 6,029,066 |
| Aug 24, 2026 | $148.81 | $150.00 | $141.21 | $143.13 | -3.33% | 3,531,579 |
| Aug 17, 2026 | $153.32 | $154.99 | $145.65 | $148.06 | -4.27% | 3,704,952 |
| Aug 10, 2026 | $155.94 | $159.88 | $153.19 | $154.67 | -1.55% | 3,404,741 |
| Aug 3, 2026 | $141.56 | $158.50 | $141.56 | $157.10 | +13.10% | 6,019,763 |
| Jul 27, 2026 | $144.10 | $147.00 | $134.39 | $138.90 | -2.42% | 3,695,211 |
| Jul 20, 2026 | $143.47 | $143.60 | $135.96 | $142.34 | -1.09% | 4,017,793 |
| Jul 13, 2026 | $143.24 | $146.56 | $140.13 | $143.91 | +0.39% | 4,983,007 |
| Jul 6, 2026 | $151.09 | $151.25 | $136.11 | $143.35 | -5.10% | 5,072,632 |
| Jun 29, 2026 | $134.44 | $159.91 | $131.92 | $151.06 | +11.57% | 11,444,192 |
| Jun 22, 2026 | $129.68 | $139.22 | $123.30 | $135.39 | +5.66% | 5,650,869 |
| Jun 15, 2026 | $125.54 | $132.06 | $123.14 | $128.14 | +5.52% | 5,367,169 |
| Jun 8, 2026 | $118.98 | $123.46 | $114.68 | $121.44 | +1.88% | 4,685,837 |
| Jun 1, 2026 | $124.10 | $124.10 | $117.98 | $119.20 | -5.26% | 5,279,760 |
| May 26, 2026 | $118.97 | $127.67 | $118.28 | $125.82 | +7.15% | 3,791,877 |
| May 18, 2026 | $113.49 | $118.27 | $106.44 | $117.42 | +2.93% | 6,758,956 |
| May 11, 2026 | $121.59 | $121.97 | $114.05 | $114.08 | -6.24% | 5,599,939 |
| May 4, 2026 | $121.34 | $130.54 | $116.31 | $121.67 | -0.86% | 8,425,435 |
| Apr 27, 2026 | $126.15 | $128.03 | $120.65 | $122.73 | -2.29% | 4,056,945 |
| Apr 20, 2026 | $121.00 | $129.99 | $120.31 | $125.61 | +2.25% | 5,512,174 |
| Apr 13, 2026 | $113.92 | $126.45 | $112.60 | $122.84 | +7.49% | 6,800,598 |
| Apr 6, 2026 | $105.72 | $116.46 | $103.60 | $114.28 | +7.97% | 4,573,246 |
| Mar 30, 2026 | $105.56 | $109.96 | $103.31 | $105.84 | +1.22% | 4,105,434 |
| Mar 23, 2026 | $102.08 | $111.17 | $100.09 | $104.56 | +4.60% | 6,788,362 |
| Mar 16, 2026 | $107.11 | $110.10 | $98.84 | $99.96 | -6.11% | 9,481,382 |
| Mar 9, 2026 | $106.41 | $108.46 | $102.62 | $106.46 | -3.00% | 7,989,367 |
| Mar 2, 2026 | $119.35 | $120.54 | $105.46 | $109.75 | -10.09% | 10,484,789 |
| Feb 23, 2026 | $132.44 | $133.50 | $117.88 | $122.07 | -8.02% | 9,547,205 |
| Feb 17, 2026 | $134.38 | $136.50 | $130.65 | $132.71 | -1.10% | 4,456,304 |
| Feb 9, 2026 | $135.67 | $143.00 | $132.92 | $134.19 | -1.14% | 4,867,958 |
| Feb 2, 2026 | $120.23 | $136.71 | $119.16 | $135.74 | +13.27% | 9,721,243 |
| Jan 26, 2026 | $125.24 | $125.30 | $116.88 | $119.84 | -3.66% | 7,917,734 |
| Jan 20, 2026 | $122.02 | $126.92 | $119.91 | $124.39 | -0.14% | 4,747,849 |
| Jan 12, 2026 | $121.30 | $126.08 | $120.39 | $124.56 | +1.76% | 6,298,551 |
| Jan 5, 2026 | $112.75 | $122.62 | $110.00 | $122.41 | +7.24% | 5,904,605 |
| Dec 29, 2025 | $113.31 | $114.66 | $111.41 | $114.15 | +0.36% | 3,839,023 |
| Dec 22, 2025 | $114.71 | $115.07 | $111.62 | $113.74 | -0.70% | 3,079,243 |
| Dec 15, 2025 | $116.47 | $118.16 | $111.29 | $114.54 | -1.26% | 8,910,507 |
| Dec 8, 2025 | $113.78 | $118.04 | $110.75 | $116.00 | +2.09% | 6,037,566 |
| Dec 1, 2025 | $111.66 | $116.00 | $111.05 | $113.63 | +0.34% | 7,310,204 |
| Nov 24, 2025 | $102.34 | $113.96 | $101.16 | $113.24 | +8.67% | 13,542,078 |
| Nov 17, 2025 | $101.39 | $105.38 | $97.53 | $104.21 | +2.34% | 8,581,437 |
| Nov 10, 2025 | $103.59 | $106.14 | $100.50 | $101.83 | -2.27% | 8,712,006 |
| Nov 3, 2025 | $126.11 | $126.11 | $103.05 | $104.20 | -18.15% | 11,886,129 |
| Oct 27, 2025 | $127.82 | $129.00 | $123.02 | $127.31 | -0.34% | 5,196,949 |
| Oct 20, 2025 | $126.93 | $132.52 | $126.02 | $127.74 | +0.61% | 5,704,111 |
| Oct 13, 2025 | $127.63 | $131.11 | $123.23 | $126.96 | +0.44% | 6,604,933 |
| Oct 6, 2025 | $139.79 | $139.79 | $126.29 | $126.41 | -8.87% | 6,940,434 |
| Sep 29, 2025 | $143.74 | $144.04 | $138.30 | $138.72 | -3.07% | 5,019,045 |
| Sep 22, 2025 | $145.00 | $147.00 | $139.13 | $143.12 | -1.68% | 4,909,844 |
| Sep 15, 2025 | $153.03 | $155.08 | $144.59 | $145.57 | -4.41% | 5,759,885 |
| Sep 8, 2025 | $155.16 | $157.75 | $148.61 | $152.28 | -2.13% | 5,114,435 |
| Sep 2, 2025 | $147.01 | $159.42 | $146.62 | $155.59 | +3.61% | 3,764,268 |
| Aug 25, 2025 | $154.30 | $155.12 | $149.30 | $150.17 | -3.59% | 4,565,639 |
| Aug 18, 2025 | $150.27 | $157.86 | $146.76 | $155.76 | +3.65% | 4,720,622 |
| Aug 11, 2025 | $144.15 | $155.75 | $140.73 | $150.27 | +4.44% | 4,066,678 |
| Aug 4, 2025 | $137.51 | $151.85 | $135.34 | $143.88 | +5.36% | 5,484,210 |
| Jul 28, 2025 | $145.98 | $146.76 | $135.08 | $136.56 | -6.40% | 4,186,692 |
| Jul 21, 2025 | $140.59 | $147.58 | $137.78 | $145.90 | +4.18% | 3,290,271 |
| Jul 14, 2025 | $147.32 | $147.74 | $138.52 | $140.04 | -5.02% | 3,455,935 |
| Jul 7, 2025 | $143.81 | $151.59 | $140.98 | $147.44 | +1.50% | 4,293,455 |
| Jun 30, 2025 | $138.21 | $146.66 | $136.23 | $145.26 | +5.25% | 2,619,156 |
| Jun 23, 2025 | $131.21 | $139.80 | $130.59 | $138.02 | +4.68% | 3,456,852 |
| Jun 16, 2025 | $136.23 | $137.15 | $130.46 | $131.85 | -1.96% | 4,708,156 |
| Jun 9, 2025 | $137.12 | $143.27 | $133.74 | $134.49 | -0.63% | 4,661,173 |
| Jun 2, 2025 | $132.95 | $137.60 | $130.04 | $135.34 | +1.04% | 5,386,746 |
| May 26, 2025 | $131.50 | $137.79 | $131.35 | $133.95 | +0.11% | 4,711,877 |
| May 19, 2025 | $141.88 | $143.36 | $131.35 | $133.80 | -7.76% | 3,649,719 |
| May 12, 2025 | $142.77 | $147.05 | $140.06 | $145.06 | +6.32% | 4,672,081 |
| May 5, 2025 | $146.75 | $148.16 | $129.81 | $136.44 | -7.65% | 6,794,201 |
| Apr 28, 2025 | $144.30 | $149.51 | $140.92 | $147.75 | +2.55% | 3,120,695 |
| Apr 21, 2025 | $136.07 | $145.20 | $132.73 | $144.08 | +4.54% | 3,648,428 |
| Apr 14, 2025 | $141.91 | $141.93 | $134.19 | $137.82 | -0.86% | 4,565,919 |
| Apr 7, 2025 | $127.51 | $142.26 | $123.41 | $139.02 | +3.64% | 5,805,767 |
| Mar 31, 2025 | $139.85 | $147.45 | $126.15 | $134.14 | -5.95% | 4,956,316 |
| Mar 24, 2025 | $147.31 | $151.32 | $142.27 | $142.63 | -1.25% | 4,341,920 |
| Mar 17, 2025 | $143.56 | $150.25 | $142.47 | $144.44 | +0.33% | 5,897,094 |
| Mar 10, 2025 | $142.44 | $146.13 | $137.50 | $143.97 | -0.42% | 6,881,127 |
| Mar 3, 2025 | $155.37 | $155.91 | $140.94 | $144.58 | -6.14% | 7,296,072 |
| Feb 24, 2025 | $160.95 | $167.31 | $151.20 | $154.04 | -6.90% | 8,385,764 |
| Feb 18, 2025 | $179.18 | $179.18 | $162.72 | $165.46 | -7.76% | 3,274,206 |
| Feb 10, 2025 | $183.49 | $183.49 | $172.10 | $179.38 | -0.90% | 3,900,149 |
| Feb 3, 2025 | $180.28 | $186.18 | $176.38 | $181.00 | -1.92% | 3,217,560 |
| Jan 27, 2025 | $185.18 | $192.96 | $184.48 | $184.55 | -1.79% | 4,221,797 |
| Jan 21, 2025 | $185.89 | $190.07 | $184.38 | $187.92 | +2.87% | 3,040,505 |
| Jan 13, 2025 | $166.36 | $183.96 | $163.89 | $182.68 | +9.01% | 3,020,369 |
| Jan 6, 2025 | $173.11 | $175.19 | $166.83 | $167.58 | -2.65% | 2,326,550 |
| Dec 30, 2024 | $170.03 | $173.29 | $167.15 | $172.14 | +0.91% | 2,118,965 |
| Dec 23, 2024 | $169.84 | $173.42 | $168.87 | $170.58 | +0.69% | 2,186,195 |
| Dec 16, 2024 | $191.39 | $192.00 | $168.21 | $169.41 | -11.49% | 9,966,501 |
| Dec 9, 2024 | $201.83 | $202.20 | $189.65 | $191.40 | -5.21% | 4,364,435 |
| Dec 2, 2024 | $205.62 | $206.47 | $199.91 | $201.91 | -1.80% | 2,986,045 |
| Nov 25, 2024 | $205.21 | $214.53 | $203.90 | $205.62 | +1.41% | 3,641,771 |
| Nov 18, 2024 | $192.76 | $203.40 | $190.69 | $202.77 | +4.53% | 3,511,460 |
| Nov 11, 2024 | $193.00 | $199.54 | $189.86 | $193.99 | +1.86% | 3,994,857 |
| Nov 4, 2024 | $180.09 | $193.93 | $174.55 | $190.44 | +5.60% | 4,411,852 |
| Oct 28, 2024 | $183.29 | $185.90 | $176.60 | $180.34 | -0.86% | 3,171,687 |
| Oct 21, 2024 | $189.50 | $189.50 | $180.11 | $181.90 | -4.06% | 3,422,876 |
| Oct 14, 2024 | $182.34 | $191.44 | $181.25 | $189.60 | +5.07% | 3,489,537 |
| Oct 7, 2024 | $170.30 | $184.38 | $168.47 | $180.45 | +4.91% | 3,996,039 |
| Sep 30, 2024 | $173.02 | $177.12 | $170.10 | $172.01 | -1.31% | 3,015,181 |
| Sep 23, 2024 | $175.32 | $177.99 | $169.76 | $174.30 | +0.06% | 3,051,979 |
| Sep 16, 2024 | $166.66 | $179.59 | $165.13 | $174.20 | +5.19% | 5,188,929 |
| Sep 9, 2024 | $157.99 | $166.29 | $153.42 | $165.60 | +5.38% | 3,178,997 |
| Sep 3, 2024 | $168.62 | $169.29 | $157.10 | $157.15 | -6.86% | 2,791,221 |
| Aug 26, 2024 | $172.51 | $174.30 | $164.26 | $168.73 | -1.77% | 2,941,504 |
| Aug 19, 2024 | $160.87 | $171.99 | $159.90 | $171.77 | +7.64% | 2,762,726 |
| Aug 12, 2024 | $156.96 | $163.66 | $153.00 | $159.58 | +1.62% | 3,924,875 |
| Aug 5, 2024 | $160.14 | $167.31 | $153.47 | $157.03 | -7.46% | 5,062,052 |
| Jul 29, 2024 | $180.62 | $191.13 | $169.61 | $169.68 | -5.78% | 3,648,024 |
| Jul 22, 2024 | $173.77 | $183.32 | $172.20 | $180.09 | +4.23% | 2,924,483 |
| Jul 15, 2024 | $177.69 | $181.98 | $172.01 | $172.78 | -2.64% | 3,705,576 |
| Jul 8, 2024 | $167.16 | $180.08 | $165.10 | $177.46 | +7.14% | 3,340,266 |
| Jul 1, 2024 | $174.77 | $174.85 | $163.80 | $165.64 | -4.65% | 2,496,787 |
| Jun 24, 2024 | $177.78 | $180.97 | $170.19 | $173.72 | -2.24% | 3,537,579 |
| Jun 17, 2024 | $176.54 | $180.00 | $174.01 | $177.70 | +0.63% | 3,484,013 |
| Jun 10, 2024 | $175.58 | $183.22 | $174.15 | $176.58 | -0.18% | 2,648,500 |
| Jun 3, 2024 | $183.00 | $184.00 | $172.27 | $176.89 | -2.31% | 3,341,738 |
| May 28, 2024 | $182.00 | $183.33 | $173.00 | $181.07 | -0.15% | 2,814,916 |
| May 20, 2024 | $176.38 | $181.60 | $175.21 | $181.35 | +2.82% | 2,371,661 |
| May 13, 2024 | $177.74 | $181.50 | $173.68 | $176.38 | -0.24% | 2,554,811 |
| May 6, 2024 | $177.09 | $179.20 | $173.65 | $176.81 | +1.14% | 3,040,845 |
| Apr 29, 2024 | $169.24 | $178.24 | $166.35 | $174.81 | +3.74% | 3,517,552 |
| Apr 22, 2024 | $162.26 | $170.98 | $160.82 | $168.50 | +5.24% | 3,801,023 |
| Apr 15, 2024 | $167.18 | $167.99 | $159.25 | $160.11 | -3.26% | 3,252,704 |
| Apr 8, 2024 | $172.94 | $173.08 | $163.69 | $165.51 | -4.14% | 2,319,477 |
| Apr 1, 2024 | $167.63 | $173.65 | $164.66 | $172.66 | +3.51% | 3,149,466 |
| Mar 25, 2024 | $166.47 | $167.93 | $163.95 | $166.80 | +0.50% | 1,587,109 |
| Mar 18, 2024 | $160.15 | $167.06 | $157.49 | $165.97 | +3.87% | 3,187,710 |
| Mar 11, 2024 | $156.28 | $163.44 | $153.78 | $159.79 | +1.78% | 4,380,480 |
| Mar 4, 2024 | $152.88 | $158.00 | $148.99 | $157.00 | +3.51% | 3,556,481 |
| Feb 26, 2024 | $146.89 | $152.14 | $145.50 | $151.67 | +2.92% | 3,546,744 |
| Feb 20, 2024 | $139.23 | $148.00 | $138.70 | $147.37 | +5.30% | 2,844,628 |
| Feb 12, 2024 | $147.39 | $150.79 | $138.76 | $139.95 | -5.57% | 6,650,834 |
| Feb 5, 2024 | $153.36 | $160.18 | $144.96 | $148.21 | -4.64% | 4,885,425 |
| Jan 29, 2024 | $150.39 | $156.28 | $150.34 | $155.42 | +3.48% | 2,165,862 |
| Jan 22, 2024 | $152.13 | $154.55 | $146.62 | $150.20 | -0.29% | 2,615,630 |
| Jan 16, 2024 | $147.49 | $151.33 | $146.01 | $150.63 | +0.94% | 1,583,247 |
| Jan 8, 2024 | $148.05 | $153.49 | $147.72 | $149.22 | +1.22% | 2,270,109 |
| Jan 2, 2024 | $147.00 | $148.86 | $143.62 | $147.42 | -0.55% | 2,694,822 |
| Dec 26, 2023 | $149.00 | $151.67 | $147.69 | $148.23 | -0.20% | 1,321,612 |
| Dec 18, 2023 | $153.02 | $153.31 | $146.82 | $148.52 | -2.57% | 3,653,545 |
| Dec 11, 2023 | $143.37 | $155.19 | $140.94 | $152.43 | +6.33% | 7,316,300 |
| Dec 4, 2023 | $138.13 | $143.57 | $137.09 | $143.36 | +3.11% | 3,740,976 |
| Nov 27, 2023 | $132.32 | $139.50 | $131.67 | $139.03 | +4.49% | 3,642,300 |
| Nov 20, 2023 | $130.90 | $133.09 | $129.25 | $133.06 | +1.29% | 1,979,831 |
| Nov 13, 2023 | $123.26 | $131.99 | $123.10 | $131.37 | +5.69% | 3,875,784 |
| Nov 6, 2023 | $121.95 | $124.39 | $120.17 | $124.30 | +1.34% | 3,801,594 |
| Oct 30, 2023 | $113.00 | $124.11 | $111.57 | $122.66 | +9.98% | 4,789,452 |
| Oct 23, 2023 | $122.64 | $125.55 | $109.95 | $111.53 | -9.30% | 6,238,410 |
| Oct 16, 2023 | $129.06 | $130.24 | $121.73 | $122.97 | -3.50% | 4,327,868 |
| Oct 9, 2023 | $131.08 | $136.58 | $126.57 | $127.43 | -3.75% | 3,492,281 |
| Oct 2, 2023 | $135.79 | $137.28 | $129.65 | $132.40 | -2.94% | 3,616,747 |
| Sep 25, 2023 | $134.39 | $140.28 | $133.93 | $136.41 | +1.19% | 3,107,851 |
| Sep 18, 2023 | $137.38 | $139.29 | $133.45 | $134.81 | -1.45% | 3,716,639 |
| Sep 11, 2023 | $144.22 | $146.16 | $134.25 | $136.79 | -4.24% | 5,801,208 |
| Sep 5, 2023 | $145.19 | $145.87 | $139.31 | $142.85 | -2.66% | 3,486,626 |
| Aug 28, 2023 | $136.66 | $147.00 | $136.02 | $146.75 | +8.29% | 3,072,312 |
| Aug 21, 2023 | $136.94 | $139.54 | $131.31 | $135.52 | -0.62% | 3,102,436 |
| Aug 14, 2023 | $140.77 | $143.70 | $135.02 | $136.37 | -3.41% | 2,599,107 |
| Aug 7, 2023 | $140.96 | $143.21 | $139.14 | $141.18 | +0.46% | 3,521,057 |
| Jul 31, 2023 | $140.64 | $142.48 | $138.17 | $140.54 | +0.34% | 3,661,938 |
| Jul 24, 2023 | $130.76 | $143.67 | $129.27 | $140.07 | +7.48% | 6,866,707 |
| Jul 17, 2023 | $131.94 | $138.25 | $130.15 | $130.32 | -1.56% | 4,182,773 |
| Jul 10, 2023 | $126.85 | $134.03 | $126.62 | $132.38 | +4.13% | 3,433,855 |
| Jul 3, 2023 | $130.70 | $132.53 | $125.43 | $127.13 | -2.58% | 3,449,877 |
| Jun 26, 2023 | $124.10 | $132.67 | $124.00 | $130.50 | +5.19% | 3,459,442 |
| Jun 20, 2023 | $121.93 | $126.00 | $121.52 | $124.06 | +1.56% | 3,264,866 |
| Jun 12, 2023 | $117.97 | $123.32 | $116.64 | $122.16 | +3.39% | 5,479,369 |
| Jun 5, 2023 | $112.85 | $119.15 | $111.00 | $118.15 | +4.08% | 4,153,601 |
| May 30, 2023 | $110.52 | $113.82 | $105.56 | $113.52 | +3.39% | 3,849,232 |
| May 22, 2023 | $110.16 | $111.54 | $107.50 | $109.80 | -0.30% | 3,668,183 |
| May 15, 2023 | $105.17 | $112.17 | $104.68 | $110.13 | +4.55% | 4,039,834 |
| May 8, 2023 | $104.99 | $107.38 | $103.65 | $105.34 | +0.46% | 3,323,848 |
| May 1, 2023 | $106.54 | $108.67 | $103.41 | $104.86 | -1.83% | 4,708,745 |
| Apr 24, 2023 | $101.17 | $107.31 | $98.02 | $106.81 | +5.45% | 6,680,508 |
| Apr 17, 2023 | $98.34 | $102.57 | $98.00 | $101.29 | +2.76% | 3,980,621 |
| Apr 10, 2023 | $93.50 | $99.72 | $93.50 | $98.57 | +5.41% | 4,586,081 |
| Apr 3, 2023 | $95.77 | $96.89 | $91.51 | $93.51 | -2.39% | 4,292,270 |
| Mar 27, 2023 | $92.94 | $96.08 | $90.30 | $95.80 | +4.33% | 3,512,191 |
| Mar 20, 2023 | $90.85 | $94.35 | $89.60 | $91.82 | +2.25% | 3,374,268 |
| Mar 13, 2023 | $91.75 | $95.25 | $88.86 | $89.80 | -3.77% | 4,679,391 |
| Mar 6, 2023 | $101.50 | $102.07 | $90.72 | $93.32 | -7.85% | 4,090,019 |
| Feb 27, 2023 | $98.70 | $101.61 | $96.48 | $101.27 | +3.51% | 3,333,824 |
| Feb 21, 2023 | $98.55 | $99.10 | $96.12 | $97.84 | -2.09% | 2,605,156 |
| Feb 13, 2023 | $98.82 | $105.62 | $98.16 | $99.93 | +1.49% | 6,129,894 |
| Feb 6, 2023 | $99.96 | $100.84 | $96.81 | $98.46 | -2.51% | 4,257,176 |
| Jan 30, 2023 | $90.89 | $103.34 | $90.89 | $101.00 | +9.65% | 5,456,244 |
| Jan 23, 2023 | $88.80 | $93.89 | $88.42 | $92.11 | +4.19% | 3,685,367 |
| Jan 17, 2023 | $90.95 | $93.89 | $86.34 | $88.41 | -3.51% | 4,190,248 |
| Jan 9, 2023 | $90.53 | $92.62 | $87.87 | $91.63 | +2.04% | 4,316,276 |
| Jan 3, 2023 | $86.30 | $90.21 | $85.41 | $89.80 | +5.28% | 3,400,732 |
| Dec 27, 2022 | $88.00 | $88.66 | $83.98 | $85.30 | -3.32% | 2,299,161 |
| Dec 19, 2022 | $91.16 | $91.60 | $85.16 | $88.23 | -3.18% | 3,843,788 |
| Dec 12, 2022 | $92.48 | $98.99 | $89.88 | $91.13 | -1.80% | 6,229,111 |
| Dec 5, 2022 | $89.77 | $94.40 | $87.15 | $92.80 | +1.80% | 4,808,808 |
| Nov 28, 2022 | $90.06 | $91.79 | $86.13 | $91.16 | +0.22% | 5,234,969 |
| Nov 21, 2022 | $89.34 | $92.82 | $88.93 | $90.96 | +1.00% | 1,922,438 |
| Nov 14, 2022 | $91.00 | $93.33 | $87.63 | $90.06 | -2.17% | 5,019,333 |
| Nov 7, 2022 | $85.02 | $93.55 | $82.93 | $92.06 | +9.70% | 5,736,798 |
| Oct 31, 2022 | $84.02 | $87.41 | $80.24 | $83.92 | -0.79% | 5,746,781 |
| Oct 24, 2022 | $86.24 | $90.02 | $82.96 | $84.59 | -1.58% | 6,816,438 |
| Oct 17, 2022 | $82.96 | $88.45 | $80.91 | $85.95 | +6.10% | 6,178,038 |
| Oct 10, 2022 | $84.47 | $87.85 | $80.75 | $81.01 | -3.91% | 6,326,295 |
| Oct 3, 2022 | $80.24 | $86.03 | $79.78 | $84.31 | +7.25% | 5,051,202 |
| Sep 26, 2022 | $76.29 | $81.47 | $74.91 | $78.61 | +2.09% | 5,882,182 |
| Sep 19, 2022 | $80.80 | $82.80 | $74.22 | $77.00 | -5.70% | 4,552,138 |
| Sep 12, 2022 | $88.03 | $90.56 | $80.95 | $81.65 | -6.72% | 7,207,582 |
| Sep 6, 2022 | $81.33 | $87.69 | $79.82 | $87.53 | +8.17% | 3,993,621 |
| Aug 29, 2022 | $84.57 | $85.07 | $79.55 | $80.92 | -5.17% | 8,627,761 |
| Aug 22, 2022 | $88.28 | $89.90 | $85.20 | $85.33 | -5.06% | 4,313,738 |
| Aug 15, 2022 | $90.28 | $92.15 | $89.31 | $89.88 | -1.44% | 2,912,013 |
| Aug 8, 2022 | $87.13 | $92.07 | $85.24 | $91.19 | +5.67% | 3,458,744 |
| Aug 1, 2022 | $91.73 | $93.20 | $85.22 | $86.30 | -6.94% | 4,063,843 |
| Jul 25, 2022 | $84.20 | $93.23 | $81.53 | $92.74 | +10.35% | 6,259,630 |
| Jul 18, 2022 | $81.52 | $85.92 | $80.28 | $84.04 | +4.44% | 3,362,708 |
| Jul 11, 2022 | $78.75 | $83.05 | $78.12 | $80.47 | +1.22% | 5,588,701 |
| Jul 5, 2022 | $75.73 | $80.24 | $74.88 | $79.50 | +2.59% | 3,730,635 |
| Jun 27, 2022 | $75.60 | $78.80 | $73.36 | $77.49 | +2.50% | 6,284,979 |
| Jun 21, 2022 | $77.11 | $78.16 | $73.20 | $75.60 | -0.49% | 7,809,223 |
| Jun 13, 2022 | $85.95 | $86.30 | $72.97 | $75.97 | -14.92% | 8,073,542 |
| Jun 6, 2022 | $95.78 | $97.77 | $89.20 | $89.29 | -5.89% | 3,582,139 |
| May 31, 2022 | $96.57 | $96.63 | $93.40 | $94.88 | -2.58% | 3,431,147 |
| May 23, 2022 | $90.78 | $97.64 | $88.10 | $97.39 | +8.65% | 3,386,331 |
| May 16, 2022 | $93.06 | $97.54 | $87.14 | $89.64 | -3.84% | 3,587,923 |
| May 9, 2022 | $93.79 | $94.59 | $86.93 | $93.22 | -1.80% | 4,758,106 |
| May 2, 2022 | $90.86 | $97.95 | $89.60 | $94.93 | +4.40% | 4,559,658 |
| Apr 25, 2022 | $84.84 | $94.17 | $83.90 | $90.93 | +6.41% | 5,524,286 |
| Apr 18, 2022 | $85.89 | $89.63 | $84.97 | $85.45 | -0.89% | 2,832,007 |
| Apr 11, 2022 | $83.26 | $87.48 | $83.26 | $86.22 | +2.64% | 3,251,788 |
| Apr 4, 2022 | $91.88 | $92.62 | $82.00 | $84.00 | -8.83% | 8,976,073 |
| Mar 28, 2022 | $95.02 | $99.56 | $91.48 | $92.14 | -1.75% | 3,408,724 |
| Mar 21, 2022 | $96.76 | $97.56 | $91.20 | $93.78 | -4.47% | 3,579,360 |
| Mar 14, 2022 | $90.36 | $98.31 | $89.76 | $98.17 | +9.32% | 4,583,269 |
| Mar 7, 2022 | $86.92 | $91.00 | $79.35 | $89.80 | +3.38% | 6,055,299 |
| Feb 28, 2022 | $91.12 | $93.86 | $86.21 | $86.86 | -6.32% | 5,404,240 |
| Feb 22, 2022 | $97.86 | $97.86 | $87.01 | $92.72 | -5.46% | 3,248,849 |
| Feb 14, 2022 | $89.13 | $101.12 | $89.10 | $98.07 | +9.89% | 5,801,287 |
| Feb 7, 2022 | $88.53 | $94.04 | $87.67 | $89.24 | +1.14% | 3,385,708 |
| Jan 31, 2022 | $87.50 | $91.52 | $86.45 | $88.23 | +0.52% | 3,549,785 |
| Jan 24, 2022 | $87.00 | $92.49 | $84.53 | $87.77 | -1.64% | 5,753,264 |
| Jan 18, 2022 | $93.84 | $95.31 | $88.88 | $89.23 | -5.62% | 6,102,452 |
| Jan 10, 2022 | $89.31 | $97.85 | $88.78 | $94.54 | +5.20% | 6,224,862 |
| Jan 3, 2022 | $91.02 | $96.74 | $89.25 | $89.87 | -0.70% | 4,937,864 |
| Dec 27, 2021 | $89.34 | $91.90 | $88.37 | $90.50 | +1.88% | 2,591,278 |
| Dec 20, 2021 | $85.61 | $89.36 | $83.78 | $88.83 | +2.08% | 4,473,083 |
| Dec 13, 2021 | $92.39 | $92.78 | $86.65 | $87.02 | -6.08% | 6,034,514 |
| Dec 6, 2021 | $90.74 | $95.74 | $90.74 | $92.65 | +2.33% | 5,341,909 |
| Nov 29, 2021 | $88.70 | $91.07 | $83.81 | $90.54 | +3.60% | 5,814,741 |
| Nov 22, 2021 | $89.82 | $92.57 | $86.13 | $87.39 | -2.04% | 2,814,654 |
| Nov 15, 2021 | $95.48 | $95.99 | $88.52 | $89.21 | -6.04% | 4,452,846 |
| Nov 8, 2021 | $96.79 | $97.98 | $92.49 | $94.94 | -0.46% | 3,152,873 |
| Nov 1, 2021 | $94.04 | $96.01 | $92.23 | $95.38 | +2.11% | 4,713,828 |
| Oct 25, 2021 | $89.52 | $94.96 | $88.61 | $93.41 | +4.00% | 6,176,377 |
| Oct 18, 2021 | $89.94 | $92.35 | $88.88 | $89.82 | -1.83% | 4,474,445 |
| Oct 11, 2021 | $88.02 | $92.50 | $87.91 | $91.49 | +4.19% | 3,776,622 |
| Oct 4, 2021 | $86.99 | $91.42 | $86.56 | $87.81 | +0.85% | 4,894,628 |
| Sep 27, 2021 | $88.22 | $92.11 | $85.16 | $87.07 | -1.37% | 5,112,410 |
| Sep 20, 2021 | $88.85 | $90.40 | $86.54 | $88.28 | -3.72% | 6,823,495 |
| Sep 13, 2021 | $95.33 | $96.85 | $90.68 | $91.69 | -2.11% | 5,112,278 |
| Sep 7, 2021 | $95.00 | $95.28 | $92.21 | $93.67 | -1.81% | 2,674,033 |
| Aug 30, 2021 | $98.73 | $99.39 | $94.75 | $95.40 | -3.25% | 3,603,851 |
| Aug 23, 2021 | $92.56 | $99.47 | $91.35 | $98.60 | +6.66% | 3,674,665 |
| Aug 16, 2021 | $95.43 | $97.72 | $90.74 | $92.44 | -3.89% | 3,113,547 |
| Aug 9, 2021 | $95.28 | $99.60 | $94.03 | $96.18 | +0.37% | 2,968,901 |
| Aug 2, 2021 | $96.69 | $97.81 | $93.73 | $95.83 | -0.34% | 2,723,945 |
| Jul 26, 2021 | $94.67 | $97.95 | $91.31 | $96.16 | +2.10% | 3,599,460 |
| Jul 19, 2021 | $89.83 | $95.25 | $89.14 | $94.18 | +2.30% | 3,682,535 |
| Jul 12, 2021 | $95.88 | $96.97 | $91.94 | $92.06 | -4.45% | 2,595,087 |
| Jul 6, 2021 | $98.07 | $98.30 | $93.95 | $96.35 | -2.05% | 3,203,233 |
| Jun 28, 2021 | $96.56 | $99.87 | $95.94 | $98.37 | +1.78% | 3,926,426 |
| Jun 21, 2021 | $95.62 | $98.12 | $95.30 | $96.65 | +2.11% | 4,975,155 |
| Jun 14, 2021 | $99.50 | $99.97 | $92.58 | $94.65 | -5.01% | 5,441,855 |
| Jun 7, 2021 | $106.00 | $106.42 | $98.38 | $99.64 | -5.10% | 5,553,135 |
| Jun 1, 2021 | $108.59 | $109.24 | $102.61 | $105.00 | -1.55% | 3,325,239 |
| May 24, 2021 | $104.83 | $107.95 | $103.79 | $106.65 | +2.75% | 4,378,065 |
| May 17, 2021 | $105.33 | $106.74 | $99.93 | $103.80 | -2.51% | 3,867,723 |
| May 10, 2021 | $107.82 | $109.90 | $99.61 | $106.47 | -0.42% | 4,659,447 |
| May 3, 2021 | $98.17 | $107.27 | $98.03 | $106.92 | +10.44% | 3,950,752 |
| Apr 26, 2021 | $96.73 | $98.43 | $94.11 | $96.81 | +1.00% | 4,654,247 |
| Apr 19, 2021 | $97.58 | $97.90 | $93.13 | $95.85 | -1.28% | 3,412,366 |
| Apr 12, 2021 | $97.00 | $97.81 | $94.74 | $97.09 | +0.25% | 3,720,961 |
| Apr 5, 2021 | $94.54 | $96.94 | $92.82 | $96.85 | +3.26% | 3,926,746 |
| Mar 29, 2021 | $92.62 | $93.93 | $90.53 | $93.79 | +1.22% | 3,666,611 |
| Mar 22, 2021 | $90.92 | $92.74 | $84.82 | $92.66 | +1.95% | 5,882,567 |
| Mar 15, 2021 | $87.71 | $93.55 | $87.67 | $90.89 | +3.27% | 5,617,687 |
| Mar 8, 2021 | $81.32 | $88.06 | $80.27 | $88.01 | +8.90% | 4,109,004 |
| Mar 1, 2021 | $82.44 | $83.55 | $75.66 | $80.82 | -0.25% | 4,924,193 |
| Feb 22, 2021 | $84.34 | $84.77 | $78.26 | $81.02 | -4.77% | 5,335,671 |
| Feb 16, 2021 | $86.10 | $87.32 | $80.55 | $85.08 | -0.78% | 4,585,818 |
| Feb 8, 2021 | $82.90 | $86.73 | $82.84 | $85.75 | +4.38% | 3,096,629 |
| Feb 1, 2021 | $78.59 | $83.49 | $77.83 | $82.15 | +5.86% | 3,549,990 |
| Jan 25, 2021 | $84.23 | $84.47 | $75.44 | $77.60 | -8.22% | 4,893,698 |
| Jan 19, 2021 | $83.56 | $87.89 | $83.09 | $84.55 | +1.90% | 4,124,119 |
| Jan 11, 2021 | $78.45 | $84.08 | $78.45 | $82.97 | +3.83% | 5,942,773 |
| Jan 4, 2021 | $75.76 | $80.47 | $72.81 | $79.91 | +5.48% | 5,769,689 |
| Dec 28, 2020 | $78.99 | $78.99 | $75.33 | $75.76 | -3.37% | 2,711,548 |
| Dec 21, 2020 | $75.49 | $78.50 | $75.49 | $78.40 | +1.94% | 2,467,868 |
| Dec 14, 2020 | $75.08 | $77.95 | $72.63 | $76.91 | +3.62% | 6,399,791 |
| Dec 7, 2020 | $74.44 | $76.87 | $73.53 | $74.22 | -0.09% | 4,485,227 |
| Nov 30, 2020 | $73.92 | $75.01 | $71.50 | $74.29 | -0.01% | 5,034,502 |
| Nov 23, 2020 | $71.45 | $75.39 | $71.07 | $74.30 | +4.97% | 3,185,394 |
| Nov 16, 2020 | $72.03 | $73.69 | $69.12 | $70.78 | -0.53% | 4,628,627 |
| Nov 9, 2020 | $72.51 | $72.99 | $66.00 | $71.16 | +3.12% | 4,866,776 |
| Nov 2, 2020 | $66.66 | $72.32 | $66.30 | $69.01 | +5.41% | 4,937,383 |
| Oct 26, 2020 | $69.88 | $70.54 | $64.56 | $65.47 | -7.79% | 5,670,446 |
| Oct 19, 2020 | $75.47 | $76.09 | $69.93 | $71.00 | -6.21% | 4,258,289 |
| Oct 12, 2020 | $75.74 | $76.60 | $73.62 | $75.70 | +1.01% | 3,319,570 |
| Oct 5, 2020 | $71.77 | $76.08 | $71.41 | $74.94 | +6.03% | 4,354,595 |
| Sep 28, 2020 | $67.73 | $70.99 | $67.58 | $70.68 | +5.60% | 4,904,355 |
| Sep 21, 2020 | $68.18 | $69.02 | $65.10 | $66.93 | -0.95% | 4,168,402 |
| Sep 14, 2020 | $65.77 | $70.55 | $65.33 | $67.57 | +3.83% | 5,449,111 |
| Sep 8, 2020 | $64.78 | $66.12 | $63.03 | $65.08 | -1.38% | 3,126,037 |
| Aug 31, 2020 | $69.28 | $69.87 | $64.20 | $65.99 | -4.60% | 3,651,382 |
| Aug 24, 2020 | $68.68 | $70.55 | $67.78 | $69.17 | +1.45% | 3,981,451 |
| Aug 17, 2020 | $67.49 | $68.30 | $66.13 | $68.18 | +1.26% | 3,394,525 |
| Aug 10, 2020 | $66.50 | $68.67 | $66.19 | $67.33 | +1.32% | 4,170,633 |
| Aug 3, 2020 | $61.10 | $66.56 | $60.66 | $66.45 | +9.89% | 4,133,594 |
| Jul 27, 2020 | $61.48 | $63.66 | $59.14 | $60.47 | -2.09% | 6,827,760 |
| Jul 20, 2020 | $59.65 | $62.60 | $58.68 | $61.76 | +2.54% | 4,739,088 |
| Jul 13, 2020 | $55.82 | $61.11 | $53.69 | $60.23 | +8.90% | 5,253,091 |
| Jul 6, 2020 | $55.11 | $57.08 | $54.13 | $55.31 | +2.31% | 3,697,148 |
| Jun 29, 2020 | $54.94 | $56.09 | $53.38 | $54.06 | -0.11% | 4,258,346 |
| Jun 22, 2020 | $54.77 | $56.23 | $51.53 | $54.12 | -1.67% | 5,742,645 |
| Jun 15, 2020 | $51.02 | $57.62 | $50.42 | $55.04 | +4.40% | 5,209,444 |
| Jun 8, 2020 | $59.77 | $60.84 | $51.31 | $52.72 | -9.76% | 5,869,352 |
| Jun 1, 2020 | $52.72 | $60.43 | $52.41 | $58.42 | +11.28% | 5,650,580 |
| May 26, 2020 | $50.92 | $55.01 | $50.46 | $52.50 | +8.40% | 7,647,339 |
| May 18, 2020 | $43.29 | $48.51 | $43.16 | $48.43 | +17.52% | 5,868,255 |
| May 11, 2020 | $42.87 | $42.97 | $36.18 | $41.21 | -5.52% | 6,216,938 |
| May 4, 2020 | $40.47 | $43.89 | $39.68 | $43.62 | +5.57% | 5,691,231 |
| Apr 27, 2020 | $37.72 | $45.54 | $37.42 | $41.32 | +11.37% | 8,040,932 |
| Apr 20, 2020 | $38.73 | $39.09 | $35.97 | $37.10 | -7.27% | 7,079,654 |
| Apr 13, 2020 | $43.95 | $43.95 | $36.95 | $40.01 | -9.27% | 6,419,407 |
| Apr 6, 2020 | $37.08 | $44.55 | $36.67 | $44.10 | +26.07% | 6,464,904 |
| Mar 30, 2020 | $38.96 | $40.19 | $34.09 | $34.98 | -10.15% | 6,616,408 |
| Mar 23, 2020 | $30.87 | $41.17 | $28.56 | $38.93 | +24.90% | 8,212,773 |
| Mar 16, 2020 | $37.34 | $38.27 | $30.10 | $31.17 | -25.34% | 12,284,473 |
| Mar 9, 2020 | $47.11 | $49.26 | $38.65 | $41.75 | -17.91% | 13,642,075 |
| Mar 2, 2020 | $56.75 | $59.31 | $49.36 | $50.86 | -9.97% | 8,893,831 |
| Feb 24, 2020 | $63.64 | $63.83 | $53.49 | $56.49 | -14.16% | 10,010,347 |
| Feb 18, 2020 | $63.51 | $67.42 | $62.74 | $65.81 | +3.12% | 8,423,916 |
| Feb 10, 2020 | $61.43 | $64.59 | $61.21 | $63.82 | +3.69% | 4,072,279 |
| Feb 3, 2020 | $60.72 | $63.98 | $60.72 | $61.55 | +1.75% | 5,004,713 |
| Jan 27, 2020 | $64.27 | $64.93 | $60.42 | $60.49 | -7.41% | 5,029,225 |
| Jan 21, 2020 | $65.95 | $67.98 | $64.62 | $65.33 | -0.49% | 6,855,972 |
| Jan 13, 2020 | $65.13 | $66.20 | $63.15 | $65.65 | +1.11% | 7,961,297 |
| Jan 6, 2020 | $64.42 | $65.62 | $63.86 | $64.93 | +0.59% | 4,102,413 |
| Dec 30, 2019 | $65.24 | $65.34 | $63.98 | $64.55 | -1.01% | 2,172,511 |
| Dec 23, 2019 | $65.13 | $65.52 | $64.69 | $65.21 | +0.32% | 2,017,118 |
| Dec 16, 2019 | $64.78 | $65.79 | $64.66 | $65.00 | +0.65% | 7,085,816 |
| Dec 9, 2019 | $66.08 | $66.35 | $64.34 | $64.58 | -2.84% | 4,482,703 |
| Dec 2, 2019 | $67.14 | $67.88 | $64.12 | $66.47 | -0.88% | 7,265,232 |
| Nov 25, 2019 | $67.18 | $68.72 | $66.62 | $67.06 | -0.30% | 4,153,915 |
| Nov 18, 2019 | $66.61 | $67.95 | $66.20 | $67.26 | +3.22% | 5,898,534 |
| Nov 11, 2019 | $62.36 | $65.31 | $62.22 | $65.16 | +4.11% | 5,907,503 |
| Nov 4, 2019 | $63.14 | $63.91 | $62.16 | $62.59 | +0.22% | 5,819,674 |
| Oct 28, 2019 | $62.95 | $63.99 | $60.48 | $62.45 | -0.37% | 6,668,754 |
| Oct 21, 2019 | $63.12 | $65.22 | $60.59 | $62.68 | -0.43% | 12,130,354 |
| Oct 14, 2019 | $60.59 | $63.29 | $60.48 | $62.95 | +2.44% | 6,852,013 |
| Oct 7, 2019 | $60.70 | $62.89 | $59.25 | $61.45 | +0.72% | 5,781,231 |
| Sep 30, 2019 | $62.70 | $63.61 | $59.72 | $61.01 | -2.45% | 9,152,625 |
| Sep 23, 2019 | $60.42 | $63.12 | $59.38 | $62.54 | +2.52% | 9,789,178 |
| Sep 16, 2019 | $59.64 | $61.26 | $58.76 | $61.00 | +1.38% | 25,650,660 |
| Sep 9, 2019 | $57.40 | $61.09 | $57.10 | $60.17 | +7.68% | 16,064,377 |
| Sep 3, 2019 | $56.98 | $57.19 | $54.83 | $55.88 | -2.58% | 8,486,556 |
| Aug 26, 2019 | $55.61 | $57.91 | $54.25 | $57.36 | +4.48% | 4,137,326 |
| Aug 19, 2019 | $56.03 | $57.57 | $54.54 | $54.90 | -0.87% | 6,189,409 |
| Aug 12, 2019 | $53.76 | $55.55 | $52.99 | $55.38 | +2.40% | 6,047,513 |
| Aug 5, 2019 | $55.24 | $55.67 | $53.37 | $54.08 | -3.62% | 7,397,729 |
| Jul 29, 2019 | $58.01 | $58.61 | $55.61 | $56.11 | -3.43% | 4,608,984 |
| Jul 22, 2019 | $55.11 | $60.11 | $54.37 | $58.10 | +5.16% | 10,562,655 |
| Jul 15, 2019 | $56.25 | $57.71 | $55.22 | $55.25 | -1.81% | 6,889,388 |
| Jul 8, 2019 | $57.50 | $57.80 | $54.91 | $56.27 | -2.28% | 5,097,691 |
| Jul 1, 2019 | $58.75 | $59.00 | $56.67 | $57.58 | -1.07% | 4,371,409 |
| Jun 24, 2019 | $51.25 | $58.58 | $50.33 | $58.20 | +13.25% | 11,956,929 |
| Jun 17, 2019 | $50.22 | $53.10 | $48.10 | $51.39 | +2.33% | 11,074,719 |
| Jun 10, 2019 | $52.85 | $53.92 | $49.64 | $50.22 | -4.52% | 8,434,198 |
| Jun 3, 2019 | $48.30 | $53.17 | $48.15 | $52.60 | +8.52% | 5,701,255 |
| May 28, 2019 | $50.14 | $50.86 | $48.12 | $48.47 | -2.90% | 4,572,667 |
| May 20, 2019 | $48.20 | $50.13 | $47.98 | $49.92 | +2.97% | 5,681,281 |
| May 13, 2019 | $49.55 | $49.78 | $47.94 | $48.48 | -3.62% | 6,068,510 |
| May 6, 2019 | $51.45 | $52.44 | $48.95 | $50.30 | -3.23% | 5,078,305 |
| Apr 29, 2019 | $50.75 | $52.13 | $50.50 | $51.98 | +2.57% | 5,722,497 |
| Apr 22, 2019 | $54.11 | $55.70 | $50.03 | $50.68 | -6.63% | 15,111,254 |
| Apr 15, 2019 | $52.42 | $54.57 | $52.14 | $54.28 | +3.79% | 6,664,589 |
| Apr 8, 2019 | $50.68 | $52.52 | $49.37 | $52.30 | +3.07% | 6,141,686 |
| Apr 1, 2019 | $47.68 | $50.92 | $47.53 | $50.74 | +7.68% | 7,402,612 |
| Mar 25, 2019 | $46.40 | $47.66 | $44.46 | $47.12 | +1.82% | 5,896,423 |
| Mar 18, 2019 | $47.74 | $48.38 | $45.80 | $46.28 | -3.04% | 7,002,474 |
| Mar 11, 2019 | $47.04 | $48.22 | $46.90 | $47.73 | +1.49% | 7,761,822 |
| Mar 4, 2019 | $50.50 | $50.87 | $46.53 | $47.03 | -6.22% | 7,023,733 |
| Feb 25, 2019 | $51.23 | $51.56 | $49.09 | $50.15 | -1.90% | 9,414,134 |
| Feb 19, 2019 | $54.47 | $55.82 | $50.59 | $51.12 | -6.53% | 9,221,892 |
| Feb 11, 2019 | $52.07 | $55.16 | $51.74 | $54.69 | +5.17% | 6,847,149 |
| Feb 4, 2019 | $52.01 | $53.56 | $51.48 | $52.00 | +0.10% | 5,093,359 |
| Jan 28, 2019 | $47.94 | $52.84 | $47.94 | $51.95 | +7.53% | 8,220,275 |
| Jan 22, 2019 | $48.40 | $48.79 | $45.38 | $48.31 | -1.15% | 4,870,675 |
| Jan 14, 2019 | $46.13 | $49.75 | $45.82 | $48.87 | +5.28% | 8,752,371 |
| Jan 7, 2019 | $43.96 | $46.96 | $43.76 | $46.42 | +5.96% | 7,921,246 |
| Dec 31, 2018 | $43.70 | $44.62 | $42.83 | $43.81 | +0.30% | 4,504,153 |
| Dec 24, 2018 | $42.62 | $44.36 | $40.64 | $43.68 | +1.44% | 3,072,381 |
| Dec 17, 2018 | $43.15 | $45.54 | $42.61 | $43.06 | -0.37% | 9,893,827 |
| Dec 10, 2018 | $48.75 | $49.11 | $43.04 | $43.22 | -11.81% | 7,688,913 |
| Dec 3, 2018 | $53.00 | $53.18 | $47.96 | $49.01 | -6.02% | 5,281,858 |
| Nov 26, 2018 | $51.77 | $52.75 | $48.94 | $52.15 | +1.56% | 5,338,522 |
| Nov 19, 2018 | $49.06 | $51.85 | $48.00 | $51.35 | +4.58% | 6,323,848 |
| Nov 12, 2018 | $47.22 | $50.78 | $46.90 | $49.10 | +3.65% | 6,408,867 |
| Nov 5, 2018 | $49.40 | $50.22 | $47.11 | $47.37 | -4.01% | 6,635,659 |
| Oct 29, 2018 | $45.82 | $50.83 | $44.13 | $49.35 | +9.13% | 9,932,439 |
| Oct 22, 2018 | $48.69 | $49.25 | $42.88 | $45.22 | -6.84% | 19,828,395 |
| Oct 15, 2018 | $49.89 | $51.73 | $48.53 | $48.54 | -3.29% | 9,160,669 |
| Oct 8, 2018 | $53.44 | $54.61 | $49.86 | $50.19 | -6.01% | 8,533,112 |
| Oct 1, 2018 | $54.52 | $55.12 | $52.77 | $53.40 | -1.60% | 7,574,748 |
| Sep 24, 2018 | $58.02 | $58.28 | $54.21 | $54.27 | -6.82% | 5,335,190 |
| Sep 17, 2018 | $59.79 | $60.19 | $57.81 | $58.24 | -2.59% | 5,618,084 |
| Sep 10, 2018 | $58.81 | $61.53 | $58.13 | $59.79 | +2.33% | 9,464,679 |
| Sep 4, 2018 | $56.11 | $58.66 | $55.39 | $58.43 | +3.20% | 6,099,316 |
| Aug 27, 2018 | $57.70 | $58.89 | $56.32 | $56.62 | -1.46% | 5,464,778 |
| Aug 20, 2018 | $58.37 | $60.12 | $57.43 | $57.46 | -1.41% | 5,370,236 |
| Aug 13, 2018 | $58.49 | $58.73 | $57.00 | $58.28 | -0.39% | 5,110,135 |
| Aug 6, 2018 | $61.26 | $62.42 | $58.26 | $58.51 | -4.54% | 7,304,583 |
| Jul 30, 2018 | $62.49 | $63.76 | $60.60 | $61.29 | -1.97% | 8,600,760 |
| Jul 23, 2018 | $66.10 | $66.96 | $56.25 | $62.52 | -5.42% | 19,215,343 |
| Jul 16, 2018 | $64.91 | $67.30 | $63.91 | $66.10 | +1.86% | 10,208,074 |
| Jul 9, 2018 | $64.09 | $65.10 | $62.59 | $64.89 | +1.55% | 7,613,861 |
| Jul 2, 2018 | $62.82 | $64.25 | $62.17 | $63.90 | +0.84% | 4,939,821 |
| Jun 25, 2018 | $65.15 | $66.04 | $61.86 | $63.37 | -3.44% | 8,272,029 |
| Jun 18, 2018 | $65.41 | $67.43 | $64.68 | $65.63 | -0.47% | 13,497,836 |
| Jun 11, 2018 | $65.54 | $66.26 | $64.16 | $65.94 | +0.59% | 13,433,791 |
| Jun 4, 2018 | $62.50 | $65.81 | $61.34 | $65.55 | +5.37% | 10,757,481 |
| May 29, 2018 | $64.28 | $66.25 | $61.00 | $62.21 | -3.45% | 7,507,340 |
| May 21, 2018 | $66.37 | $66.66 | $63.37 | $64.43 | -2.38% | 6,442,395 |
| May 14, 2018 | $66.61 | $67.12 | $64.67 | $66.00 | -1.37% | 9,152,360 |
| May 7, 2018 | $65.02 | $67.84 | $64.69 | $66.92 | +3.02% | 8,553,524 |
| Apr 30, 2018 | $65.27 | $66.89 | $63.55 | $64.96 | -1.34% | 11,293,049 |
| Apr 23, 2018 | $77.60 | $78.68 | $65.62 | $65.84 | -14.73% | 13,208,516 |
| Apr 16, 2018 | $81.05 | $82.71 | $76.60 | $77.21 | -4.21% | 5,525,149 |
| Apr 9, 2018 | $81.08 | $82.05 | $79.66 | $80.60 | -0.36% | 4,216,577 |
| Apr 2, 2018 | $80.45 | $82.73 | $77.84 | $80.89 | +0.61% | 5,677,308 |
| Mar 26, 2018 | $79.14 | $83.99 | $79.14 | $80.40 | +3.59% | 5,873,837 |
| Mar 19, 2018 | $80.54 | $82.08 | $77.48 | $77.61 | -4.20% | 4,637,795 |
| Mar 12, 2018 | $83.12 | $84.56 | $80.44 | $81.01 | -2.78% | 4,149,415 |
| Mar 5, 2018 | $78.97 | $83.35 | $78.67 | $83.33 | +4.65% | 6,100,435 |
| Feb 26, 2018 | $85.45 | $86.22 | $76.83 | $79.63 | -6.21% | 7,312,374 |
| Feb 20, 2018 | $87.19 | $88.57 | $82.76 | $84.90 | -2.90% | 5,608,191 |
| Feb 12, 2018 | $82.48 | $88.57 | $82.47 | $87.44 | +7.12% | 4,968,388 |
| Feb 5, 2018 | $87.65 | $88.99 | $80.49 | $81.63 | -8.16% | 8,123,834 |
| Jan 29, 2018 | $95.45 | $95.66 | $88.54 | $88.88 | -7.36% | 4,272,224 |
| Jan 22, 2018 | $96.40 | $96.52 | $94.14 | $95.94 | -0.09% | 2,637,832 |
| Jan 16, 2018 | $96.05 | $96.40 | $92.89 | $96.03 | +0.11% | 3,105,284 |
| Jan 8, 2018 | $94.24 | $95.99 | $93.30 | $95.92 | +1.59% | 3,746,613 |
| Jan 2, 2018 | $92.45 | $94.99 | $91.44 | $94.42 | +2.70% | 3,082,883 |
| Dec 26, 2017 | $91.49 | $92.85 | $91.35 | $91.94 | +0.81% | 2,110,672 |
| Dec 18, 2017 | $87.49 | $91.88 | $87.44 | $91.20 | +4.42% | 5,581,417 |
| Dec 11, 2017 | $88.66 | $88.78 | $85.31 | $87.34 | -1.41% | 4,336,763 |
| Dec 4, 2017 | $90.17 | $91.40 | $85.73 | $88.59 | +1.06% | 6,788,633 |
| Nov 27, 2017 | $88.19 | $90.15 | $86.69 | $87.66 | +0.05% | 13,519,938 |
| Nov 20, 2017 | $86.02 | $88.36 | $84.55 | $87.62 | +2.32% | 4,348,702 |
| Nov 13, 2017 | $81.97 | $85.76 | $81.38 | $85.63 | +4.57% | 6,658,418 |
| Nov 6, 2017 | $81.64 | $83.06 | $81.57 | $81.89 | +0.40% | 3,547,190 |
| Oct 30, 2017 | $79.41 | $83.31 | $79.41 | $81.56 | +2.71% | 6,630,184 |
| Oct 23, 2017 | $80.50 | $81.06 | $73.45 | $79.41 | -0.87% | 10,110,645 |
| Oct 16, 2017 | $79.31 | $80.56 | $78.32 | $80.11 | +1.09% | 4,197,434 |
| Oct 9, 2017 | $79.32 | $80.12 | $78.80 | $79.25 | 0.00% | 3,436,532 |
| Oct 2, 2017 | $77.25 | $79.44 | $77.05 | $79.25 | +2.46% | 4,001,504 |
| Sep 25, 2017 | $75.75 | $78.31 | $75.20 | $77.35 | +2.09% | 4,328,784 |
| Sep 18, 2017 | $75.74 | $76.27 | $74.44 | $75.77 | +0.36% | 3,469,783 |
| Sep 11, 2017 | $75.45 | $75.62 | $72.27 | $75.50 | -1.69% | 7,686,053 |
| Sep 5, 2017 | $73.96 | $76.84 | $73.96 | $76.80 | +3.78% | 7,071,305 |
| Aug 28, 2017 | $70.50 | $74.49 | $69.45 | $74.00 | +5.58% | 6,240,419 |
| Aug 21, 2017 | $67.10 | $70.45 | $67.00 | $70.09 | +4.46% | 4,051,497 |
| Aug 14, 2017 | $68.29 | $68.62 | $66.46 | $67.10 | -0.94% | 4,170,337 |
| Aug 7, 2017 | $68.56 | $68.88 | $67.15 | $67.74 | -0.83% | 3,549,817 |
| Jul 31, 2017 | $67.46 | $68.36 | $66.62 | $68.31 | +1.62% | 4,895,942 |
| Jul 24, 2017 | $64.85 | $68.80 | $63.89 | $67.22 | +3.80% | 7,262,441 |
| Jul 17, 2017 | $66.16 | $66.20 | $64.58 | $64.76 | -2.07% | 3,127,596 |
| Jul 10, 2017 | $65.97 | $66.59 | $64.86 | $66.13 | +0.38% | 3,205,033 |
| Jul 3, 2017 | $67.42 | $67.47 | $65.26 | $65.88 | -1.55% | 3,373,727 |
| Jun 26, 2017 | $66.97 | $67.74 | $65.98 | $66.92 | +0.33% | 3,244,488 |
| Jun 19, 2017 | $64.73 | $67.32 | $64.21 | $66.70 | +3.94% | 5,819,519 |
| Jun 12, 2017 | $64.50 | $65.70 | $63.80 | $64.17 | -0.59% | 3,827,042 |
| Jun 5, 2017 | $63.97 | $65.10 | $63.39 | $64.55 | +0.48% | 4,725,866 |
| May 30, 2017 | $61.42 | $64.29 | $60.62 | $64.24 | +4.23% | 3,674,274 |
| May 22, 2017 | $61.75 | $62.60 | $61.43 | $61.63 | +0.21% | 2,236,338 |
| May 15, 2017 | $61.61 | $63.85 | $59.96 | $61.50 | +1.03% | 6,151,449 |
| May 8, 2017 | $61.88 | $62.80 | $60.65 | $60.87 | -2.25% | 4,339,776 |
| May 1, 2017 | $60.92 | $63.42 | $59.26 | $62.27 | +2.33% | 4,445,406 |
| Apr 24, 2017 | $62.56 | $62.67 | $59.97 | $60.85 | -1.17% | 7,061,936 |
| Apr 17, 2017 | $60.78 | $62.42 | $60.51 | $61.57 | +1.97% | 3,941,925 |
| Apr 10, 2017 | $60.43 | $61.27 | $60.32 | $60.38 | +0.07% | 2,480,268 |
| Apr 3, 2017 | $61.53 | $62.27 | $60.04 | $60.34 | -1.68% | 4,395,560 |
| Mar 27, 2017 | $60.52 | $61.48 | $60.00 | $61.37 | +0.21% | 3,929,296 |
| Mar 20, 2017 | $61.95 | $62.15 | $60.61 | $61.24 | -1.26% | 4,347,420 |
| Mar 13, 2017 | $61.10 | $62.79 | $60.59 | $62.02 | +1.09% | 4,365,159 |
| Mar 6, 2017 | $59.58 | $61.59 | $59.19 | $61.35 | +2.18% | 5,409,271 |
| Feb 27, 2017 | $57.71 | $60.99 | $57.59 | $60.04 | +3.97% | 5,191,169 |
| Feb 21, 2017 | $57.70 | $58.71 | $57.36 | $57.75 | +0.56% | 3,637,210 |
| Feb 13, 2017 | $57.49 | $58.16 | $56.92 | $57.43 | +0.42% | 5,560,666 |
| Feb 6, 2017 | $55.00 | $57.57 | $53.04 | $57.19 | +3.98% | 9,466,786 |
| Jan 30, 2017 | $55.22 | $55.74 | $54.46 | $55.00 | -0.95% | 4,869,539 |
| Jan 23, 2017 | $54.16 | $57.30 | $54.03 | $55.53 | +2.51% | 4,864,984 |
| Jan 17, 2017 | $53.67 | $54.26 | $52.48 | $54.17 | +0.56% | 4,395,136 |
| Jan 9, 2017 | $52.02 | $54.32 | $50.77 | $53.87 | +3.32% | 6,853,231 |
| Jan 3, 2017 | $52.07 | $52.77 | $51.49 | $52.14 | +1.12% | 4,820,321 |
| Dec 27, 2016 | $52.76 | $53.21 | $51.38 | $51.56 | -1.92% | 1,851,449 |
| Dec 19, 2016 | $52.24 | $53.01 | $51.85 | $52.57 | +1.41% | 3,549,183 |
| Dec 12, 2016 | $55.75 | $55.82 | $51.77 | $51.84 | -7.48% | 6,849,665 |
| Dec 5, 2016 | $52.00 | $56.13 | $51.91 | $56.03 | +7.94% | 4,846,021 |
| Nov 28, 2016 | $53.56 | $53.68 | $50.82 | $51.91 | -3.35% | 5,404,433 |
| Nov 21, 2016 | $53.75 | $54.17 | $52.30 | $53.71 | +0.22% | 2,883,493 |
| Nov 14, 2016 | $50.94 | $53.88 | $50.17 | $53.59 | – | 5,543,342 |
Seasonality
OC 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 | 5.6% | -2.3% | -2.6% | 3.4% | 3.1% | 5.1% | 3.7% | 0.0% | -2.4% | -1.5% | 6.4% | -1.8% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 7.8% | 1.9% | -10.7% | 14.0% | 2.0% | 26.3% | -12.1% | -0.5% | -15.5% | 4.5% | ||
| 2025 | 8.8% | -16.5% | -6.8% | 1.8% | -7.9% | 2.7% | 1.9% | 7.7% | -5.8% | -9.5% | -11.1% | -1.2% |
| 2024 | 2.7% | -1.2% | 11.8% | 0.8% | 7.6% | -4.1% | 7.7% | -9.5% | 4.6% | 0.5% | 16.3% | -17.2% |
| 2023 | 14.0% | 1.2% | -1.5% | 11.5% | -0.4% | 22.7% | 7.7% | 2.8% | -5.2% | -16.6% | 19.6% | 9.3% |
| 2022 | -1.6% | 5.1% | -1.4% | -0.6% | 5.1% | -22.3% | 25.3% | -11.9% | -3.8% | 9.4% | 3.8% | -4.0% |
| 2021 | 2.8% | 4.4% | 14.0% | 5.1% | 10.2% | -8.2% | -1.5% | -0.6% | -10.5% | 9.6% | -9.2% | 6.7% |
| 2020 | -6.8% | -6.6% | -31.0% | 11.7% | 21.1% | 6.2% | 8.9% | 11.9% | 1.7% | -4.6% | 11.3% | 4.0% |
| 2019 | 19.7% | -4.7% | -5.2% | 8.8% | -5.5% | 20.1% | 0.0% | -1.1% | 10.2% | -2.7% | 9.4% | -2.9% |
| 2018 | 1.1% | -12.6% | -0.9% | -18.5% | -3.5% | 0.2% | -1.5% | -9.0% | -4.2% | -12.5% | 10.3% | -15.7% |
| 2017 | 7.2% | 5.9% | 5.3% | -0.8% | 2.5% | 7.2% | 0.5% | 10.6% | 4.3% | 7.2% | 6.8% | 4.3% |