Ollie's Bargain Outlet Holdings, Inc. (OLLI) stock
OLLINasdaqRetail-Variety StoresFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 2, 2026Score 17/3015% below fair value
$90.26−2.16 (-2.34%)
Close on Oct 30, 2026Market cap $5.36BP/E 20.1Yield –
Price history
Ollie's Bargain Outlet share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$90.26
-2.34% on the day
52-week range
$60.29 – $130.40
-30.8% from the high
Change over 52 weeks
-25.7%
From $121.44 on Oct 30, 2025
Average volume
1.84M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $87.72 | $93.89 | $83.51 | $90.26 | +2.90% | 7,966,682 |
| Oct 19, 2026 | $92.65 | $94.72 | $87.03 | $87.72 | -5.86% | 7,415,274 |
| Oct 12, 2026 | $84.89 | $95.77 | $83.58 | $93.18 | +9.20% | 9,722,691 |
| Oct 5, 2026 | $88.83 | $89.39 | $83.97 | $85.33 | -3.09% | 7,932,051 |
| Sep 28, 2026 | $82.99 | $88.77 | $82.95 | $88.06 | +4.52% | 8,443,397 |
| Sep 21, 2026 | $77.08 | $85.37 | $76.56 | $84.25 | +11.09% | 10,212,835 |
| Sep 14, 2026 | $73.47 | $78.35 | $73.17 | $75.84 | +3.10% | 9,246,652 |
| Sep 8, 2026 | $76.50 | $77.38 | $71.28 | $73.56 | -3.92% | 6,205,376 |
| Aug 31, 2026 | $72.31 | $78.69 | $70.02 | $76.57 | +5.72% | 15,148,009 |
| Aug 24, 2026 | $76.11 | $77.00 | $70.16 | $72.42 | -4.80% | 5,980,750 |
| Aug 17, 2026 | $75.26 | $79.53 | $74.02 | $76.07 | -0.55% | 7,187,539 |
| Aug 10, 2026 | $80.59 | $81.00 | $75.41 | $76.49 | -6.31% | 5,796,194 |
| Aug 3, 2026 | $74.51 | $81.80 | $73.77 | $81.64 | +11.12% | 6,177,866 |
| Jul 27, 2026 | $66.41 | $74.75 | $66.41 | $73.47 | +10.80% | 8,139,120 |
| Jul 20, 2026 | $66.52 | $68.31 | $64.00 | $66.31 | -0.30% | 7,094,913 |
| Jul 13, 2026 | $65.08 | $69.14 | $64.25 | $66.51 | +2.48% | 9,349,037 |
| Jul 6, 2026 | $75.49 | $75.51 | $60.29 | $64.90 | -12.55% | 19,445,203 |
| Jun 29, 2026 | $71.91 | $78.37 | $71.82 | $74.21 | +3.20% | 9,215,188 |
| Jun 22, 2026 | $75.50 | $76.69 | $70.85 | $71.91 | -6.50% | 11,917,804 |
| Jun 15, 2026 | $83.87 | $88.84 | $75.91 | $76.91 | -7.62% | 9,296,522 |
| Jun 8, 2026 | $77.40 | $86.57 | $76.70 | $83.25 | +8.54% | 10,331,644 |
| Jun 1, 2026 | $82.47 | $83.70 | $73.61 | $76.70 | -6.04% | 14,575,570 |
| May 26, 2026 | $81.78 | $84.94 | $78.01 | $81.63 | -0.26% | 7,076,608 |
| May 18, 2026 | $80.17 | $83.99 | $77.76 | $81.84 | +4.27% | 10,187,760 |
| May 11, 2026 | $80.85 | $81.17 | $73.32 | $78.49 | -4.52% | 9,565,268 |
| May 4, 2026 | $84.92 | $86.57 | $80.51 | $82.21 | -3.97% | 5,797,128 |
| Apr 27, 2026 | $90.72 | $93.61 | $84.29 | $85.61 | -5.14% | 7,099,326 |
| Apr 20, 2026 | $95.29 | $95.46 | $87.00 | $90.25 | -4.82% | 6,164,061 |
| Apr 13, 2026 | $90.22 | $97.31 | $89.79 | $94.82 | +5.46% | 6,771,605 |
| Apr 6, 2026 | $94.49 | $99.19 | $88.48 | $89.91 | -5.58% | 6,863,466 |
| Mar 30, 2026 | $89.93 | $95.76 | $89.24 | $95.22 | +6.70% | 5,980,913 |
| Mar 23, 2026 | $100.92 | $100.92 | $88.44 | $89.24 | -9.82% | 9,252,269 |
| Mar 16, 2026 | $109.59 | $110.00 | $98.64 | $98.96 | -9.42% | 7,697,593 |
| Mar 9, 2026 | $107.66 | $112.00 | $103.05 | $109.25 | +0.30% | 9,482,774 |
| Mar 2, 2026 | $104.03 | $109.63 | $98.19 | $108.92 | +1.70% | 6,356,879 |
| Feb 23, 2026 | $106.95 | $109.59 | $104.18 | $107.10 | -1.48% | 4,786,669 |
| Feb 17, 2026 | $114.68 | $115.08 | $107.49 | $108.71 | -4.39% | 3,404,576 |
| Feb 9, 2026 | $112.06 | $117.01 | $110.91 | $113.70 | +1.07% | 3,271,140 |
| Feb 2, 2026 | $110.09 | $113.73 | $106.52 | $112.50 | +1.99% | 5,415,410 |
| Jan 26, 2026 | $112.56 | $115.00 | $104.66 | $110.31 | -2.49% | 5,725,240 |
| Jan 20, 2026 | $114.87 | $119.37 | $111.00 | $113.13 | -2.98% | 5,819,608 |
| Jan 12, 2026 | $116.95 | $121.00 | $115.55 | $116.61 | -1.59% | 3,892,619 |
| Jan 5, 2026 | $111.32 | $119.34 | $109.94 | $118.49 | +6.44% | 6,690,149 |
| Dec 29, 2025 | $111.55 | $112.83 | $108.78 | $111.32 | -0.87% | 4,290,955 |
| Dec 22, 2025 | $110.49 | $113.13 | $108.47 | $112.30 | +4.01% | 4,426,496 |
| Dec 15, 2025 | $114.08 | $114.91 | $106.80 | $107.97 | -5.21% | 8,602,683 |
| Dec 8, 2025 | $121.99 | $124.00 | $109.22 | $113.91 | -6.12% | 10,613,417 |
| Dec 1, 2025 | $122.58 | $123.69 | $115.60 | $121.33 | -1.45% | 5,003,820 |
| Nov 24, 2025 | $124.37 | $126.32 | $118.34 | $123.11 | -0.99% | 3,315,471 |
| Nov 17, 2025 | $124.37 | $125.48 | $100.00 | $124.34 | -0.26% | 3,124,614 |
| Nov 10, 2025 | $124.36 | $130.40 | $124.00 | $124.67 | +0.98% | 4,054,955 |
| Nov 3, 2025 | $121.84 | $128.12 | $120.07 | $123.46 | +2.19% | 5,721,655 |
| Oct 27, 2025 | $119.72 | $125.92 | $118.78 | $120.81 | +3.14% | 4,833,721 |
| Oct 20, 2025 | $125.75 | $125.90 | $115.55 | $117.13 | -5.96% | 4,995,915 |
| Oct 13, 2025 | $126.00 | $133.28 | $121.61 | $124.56 | -0.03% | 4,759,593 |
| Oct 6, 2025 | $131.55 | $132.39 | $122.67 | $124.60 | -5.19% | 5,725,338 |
| Sep 29, 2025 | $133.05 | $133.35 | $126.23 | $131.42 | -0.74% | 6,038,519 |
| Sep 22, 2025 | $136.16 | $136.41 | $131.10 | $132.40 | -3.70% | 4,492,754 |
| Sep 15, 2025 | $131.36 | $139.21 | $130.51 | $137.48 | +4.52% | 5,695,250 |
| Sep 8, 2025 | $133.61 | $135.30 | $126.36 | $131.53 | -1.40% | 5,213,173 |
| Sep 2, 2025 | $126.00 | $134.24 | $124.63 | $133.40 | +5.17% | 4,900,999 |
| Aug 25, 2025 | $132.10 | $140.17 | $125.91 | $126.84 | -4.05% | 8,341,076 |
| Aug 18, 2025 | $134.01 | $140.54 | $130.00 | $132.19 | -1.00% | 6,069,353 |
| Aug 11, 2025 | $134.44 | $136.82 | $129.26 | $133.52 | -1.17% | 4,245,159 |
| Aug 4, 2025 | $138.25 | $141.74 | $134.26 | $135.10 | -2.13% | 3,668,703 |
| Jul 28, 2025 | $133.94 | $140.25 | $130.26 | $138.04 | +3.22% | 4,181,096 |
| Jul 21, 2025 | $132.16 | $136.98 | $129.56 | $133.73 | +1.19% | 3,509,389 |
| Jul 14, 2025 | $126.94 | $133.70 | $122.94 | $132.16 | +4.05% | 5,684,740 |
| Jul 7, 2025 | $130.07 | $131.28 | $124.51 | $127.01 | -2.97% | 4,398,803 |
| Jun 30, 2025 | $132.92 | $132.92 | $128.05 | $130.90 | -1.43% | 3,981,638 |
| Jun 23, 2025 | $122.90 | $134.59 | $122.47 | $132.80 | +9.01% | 7,796,877 |
| Jun 16, 2025 | $116.76 | $122.16 | $115.64 | $121.82 | +6.41% | 4,793,640 |
| Jun 9, 2025 | $120.98 | $120.98 | $111.34 | $114.48 | -4.10% | 5,905,110 |
| Jun 2, 2025 | $110.56 | $119.70 | $105.50 | $119.37 | +7.11% | 10,004,722 |
| May 26, 2025 | $111.59 | $116.32 | $103.99 | $111.45 | +0.51% | 7,370,368 |
| May 19, 2025 | $117.04 | $122.15 | $103.99 | $110.88 | -6.71% | 7,882,659 |
| May 12, 2025 | $111.84 | $119.61 | $110.40 | $118.86 | +11.95% | 6,326,657 |
| May 5, 2025 | $110.15 | $112.65 | $105.63 | $106.17 | -4.25% | 4,415,006 |
| Apr 28, 2025 | $107.52 | $111.51 | $102.58 | $110.88 | +3.33% | 5,213,284 |
| Apr 21, 2025 | $111.79 | $114.86 | $100.96 | $107.31 | -4.14% | 7,508,020 |
| Apr 14, 2025 | $117.13 | $117.45 | $109.01 | $111.95 | -2.16% | 4,405,639 |
| Apr 7, 2025 | $107.17 | $115.86 | $100.94 | $114.42 | +1.00% | 9,873,014 |
| Mar 31, 2025 | $110.85 | $119.76 | $110.16 | $113.29 | +0.04% | 7,999,322 |
| Mar 24, 2025 | $107.40 | $114.28 | $105.70 | $113.24 | +5.95% | 5,230,826 |
| Mar 17, 2025 | $101.92 | $111.71 | $99.02 | $106.88 | +4.28% | 9,167,079 |
| Mar 10, 2025 | $102.41 | $103.00 | $97.04 | $102.49 | -0.52% | 5,545,076 |
| Mar 3, 2025 | $104.98 | $107.51 | $97.40 | $103.03 | -0.46% | 6,158,111 |
| Feb 24, 2025 | $96.48 | $104.48 | $94.88 | $103.51 | +6.95% | 5,419,604 |
| Feb 18, 2025 | $108.51 | $109.62 | $95.01 | $96.78 | -10.68% | 3,486,357 |
| Feb 10, 2025 | $104.98 | $109.04 | $101.60 | $108.35 | +3.48% | 4,174,353 |
| Feb 3, 2025 | $107.73 | $110.48 | $101.95 | $104.71 | -6.10% | 3,827,992 |
| Jan 27, 2025 | $112.62 | $115.42 | $110.25 | $111.51 | -1.24% | 2,842,778 |
| Jan 21, 2025 | $108.13 | $114.10 | $108.08 | $112.91 | +5.66% | 4,005,005 |
| Jan 13, 2025 | $105.50 | $107.16 | $96.52 | $106.86 | +0.47% | 7,281,674 |
| Jan 6, 2025 | $106.61 | $107.53 | $102.38 | $106.36 | -0.25% | 4,102,900 |
| Dec 30, 2024 | $115.32 | $115.77 | $106.17 | $106.63 | -9.33% | 4,978,538 |
| Dec 23, 2024 | $117.71 | $120.01 | $116.22 | $117.60 | -0.26% | 2,445,417 |
| Dec 16, 2024 | $113.00 | $120.03 | $112.09 | $117.91 | +4.56% | 7,412,374 |
| Dec 9, 2024 | $101.86 | $115.98 | $97.50 | $112.77 | +11.06% | 10,670,920 |
| Dec 2, 2024 | $99.86 | $102.65 | $94.15 | $101.54 | +2.62% | 5,392,450 |
| Nov 25, 2024 | $96.69 | $102.83 | $95.46 | $98.95 | +4.59% | 4,922,943 |
| Nov 18, 2024 | $91.83 | $94.66 | $86.88 | $94.61 | +2.92% | 4,696,310 |
| Nov 11, 2024 | $99.58 | $99.58 | $91.16 | $91.93 | -7.14% | 5,049,145 |
| Nov 4, 2024 | $93.01 | $101.12 | $93.01 | $99.00 | +6.47% | 5,599,741 |
| Oct 28, 2024 | $90.85 | $93.88 | $88.60 | $92.98 | +2.50% | 4,432,742 |
| Oct 21, 2024 | $94.75 | $95.18 | $89.18 | $90.71 | -4.22% | 4,792,959 |
| Oct 14, 2024 | $96.27 | $96.67 | $92.98 | $94.71 | -1.44% | 4,293,461 |
| Oct 7, 2024 | $96.62 | $97.91 | $92.25 | $96.09 | -1.33% | 5,768,306 |
| Sep 30, 2024 | $98.00 | $99.36 | $93.82 | $97.39 | +0.42% | 3,816,829 |
| Sep 23, 2024 | $99.55 | $102.38 | $95.22 | $96.98 | -2.03% | 4,788,297 |
| Sep 16, 2024 | $98.57 | $101.00 | $96.65 | $98.99 | +0.84% | 4,743,767 |
| Sep 9, 2024 | $87.35 | $99.29 | $87.11 | $98.17 | +12.44% | 6,064,807 |
| Sep 3, 2024 | $89.58 | $89.73 | $86.67 | $87.31 | -2.51% | 4,644,743 |
| Aug 26, 2024 | $100.63 | $100.78 | $86.29 | $89.56 | -9.43% | 10,684,736 |
| Aug 19, 2024 | $96.21 | $99.56 | $95.88 | $98.89 | +3.07% | 3,796,892 |
| Aug 12, 2024 | $92.29 | $96.03 | $86.05 | $95.94 | +4.44% | 6,694,996 |
| Aug 5, 2024 | $92.22 | $95.58 | $90.25 | $91.86 | -4.72% | 4,137,826 |
| Jul 29, 2024 | $96.66 | $100.20 | $92.52 | $96.41 | +0.43% | 4,821,043 |
| Jul 22, 2024 | $101.02 | $101.66 | $95.46 | $96.00 | -4.53% | 3,585,805 |
| Jul 15, 2024 | $101.77 | $104.98 | $98.64 | $100.55 | -1.19% | 5,277,058 |
| Jul 8, 2024 | $98.49 | $103.64 | $96.42 | $101.76 | +3.26% | 5,808,591 |
| Jul 1, 2024 | $98.79 | $100.22 | $95.00 | $98.55 | +0.39% | 4,709,137 |
| Jun 24, 2024 | $98.77 | $99.48 | $96.83 | $98.17 | -0.10% | 5,108,578 |
| Jun 17, 2024 | $89.55 | $100.44 | $89.14 | $98.27 | +12.04% | 7,065,067 |
| Jun 10, 2024 | $82.94 | $88.51 | $82.84 | $87.71 | +5.03% | 7,829,993 |
| Jun 3, 2024 | $82.15 | $91.08 | $81.15 | $83.51 | +1.31% | 9,018,021 |
| May 28, 2024 | $78.60 | $82.96 | $77.75 | $82.43 | +5.17% | 3,768,882 |
| May 20, 2024 | $73.51 | $78.57 | $72.22 | $78.38 | +6.84% | 4,392,760 |
| May 13, 2024 | $78.21 | $79.79 | $72.19 | $73.36 | -5.76% | 5,261,940 |
| May 6, 2024 | $78.51 | $80.37 | $77.36 | $77.84 | +1.35% | 3,861,082 |
| Apr 29, 2024 | $74.40 | $77.28 | $70.17 | $76.80 | +3.14% | 4,615,321 |
| Apr 22, 2024 | $73.57 | $75.68 | $72.54 | $74.46 | +1.71% | 4,025,271 |
| Apr 15, 2024 | $72.59 | $74.67 | $70.43 | $73.21 | +2.36% | 4,262,815 |
| Apr 8, 2024 | $73.10 | $75.09 | $71.18 | $71.52 | -2.60% | 4,917,777 |
| Apr 1, 2024 | $78.76 | $78.76 | $68.05 | $73.43 | -7.72% | 7,476,328 |
| Mar 25, 2024 | $78.14 | $79.96 | $75.96 | $79.57 | +1.79% | 3,617,048 |
| Mar 18, 2024 | $74.04 | $80.28 | $73.56 | $78.17 | +5.64% | 9,456,439 |
| Mar 11, 2024 | $74.94 | $76.39 | $73.01 | $74.00 | -0.74% | 4,582,451 |
| Mar 4, 2024 | $78.96 | $80.09 | $73.64 | $74.55 | -5.59% | 3,376,622 |
| Feb 26, 2024 | $82.50 | $84.38 | $78.46 | $78.96 | -4.48% | 3,094,932 |
| Feb 20, 2024 | $78.23 | $83.44 | $78.04 | $82.66 | +6.22% | 3,625,680 |
| Feb 12, 2024 | $76.50 | $79.47 | $75.28 | $77.82 | +1.71% | 4,072,819 |
| Feb 5, 2024 | $74.33 | $77.48 | $72.72 | $76.51 | +1.92% | 2,714,500 |
| Jan 29, 2024 | $72.73 | $75.95 | $71.42 | $75.07 | +3.43% | 3,261,476 |
| Jan 22, 2024 | $74.80 | $75.12 | $71.19 | $72.58 | -2.93% | 4,075,357 |
| Jan 16, 2024 | $72.20 | $75.71 | $71.95 | $74.77 | +4.28% | 3,353,134 |
| Jan 8, 2024 | $70.18 | $72.61 | $69.11 | $71.70 | +2.18% | 3,425,474 |
| Jan 2, 2024 | $75.32 | $76.51 | $69.60 | $70.17 | -7.54% | 4,230,444 |
| Dec 26, 2023 | $72.00 | $76.69 | $71.72 | $75.89 | +5.81% | 3,364,277 |
| Dec 18, 2023 | $69.01 | $72.47 | $69.01 | $71.72 | +4.27% | 4,542,568 |
| Dec 11, 2023 | $72.36 | $76.02 | $68.57 | $68.78 | -4.74% | 6,402,577 |
| Dec 4, 2023 | $74.36 | $81.39 | $71.07 | $72.20 | -3.44% | 9,297,508 |
| Nov 27, 2023 | $77.46 | $77.61 | $71.60 | $74.77 | -3.25% | 5,013,200 |
| Nov 20, 2023 | $77.55 | $78.34 | $76.15 | $77.28 | +0.12% | 2,301,446 |
| Nov 13, 2023 | $78.46 | $83.19 | $76.85 | $77.19 | -1.87% | 4,904,320 |
| Nov 6, 2023 | $79.75 | $81.55 | $76.40 | $78.66 | -1.37% | 4,111,970 |
| Oct 30, 2023 | $75.58 | $81.24 | $75.45 | $79.75 | +5.73% | 3,659,840 |
| Oct 23, 2023 | $73.95 | $76.73 | $73.60 | $75.43 | +0.80% | 3,610,363 |
| Oct 16, 2023 | $74.17 | $75.75 | $70.82 | $74.83 | +1.34% | 6,007,672 |
| Oct 9, 2023 | $74.68 | $75.48 | $71.88 | $73.84 | -1.02% | 4,924,837 |
| Oct 2, 2023 | $77.85 | $79.54 | $71.21 | $74.60 | -3.34% | 4,603,005 |
| Sep 25, 2023 | $75.59 | $77.97 | $73.57 | $77.18 | +1.83% | 4,503,786 |
| Sep 18, 2023 | $77.70 | $78.41 | $74.17 | $75.79 | -2.80% | 4,497,446 |
| Sep 11, 2023 | $77.01 | $79.44 | $76.48 | $77.97 | +1.50% | 4,681,309 |
| Sep 5, 2023 | $73.95 | $77.04 | $72.98 | $76.82 | +3.86% | 3,244,093 |
| Aug 28, 2023 | $71.32 | $80.94 | $71.14 | $73.96 | +4.14% | 9,558,608 |
| Aug 21, 2023 | $73.32 | $74.13 | $70.17 | $71.02 | -3.24% | 4,559,624 |
| Aug 14, 2023 | $73.32 | $77.58 | $71.56 | $73.40 | +0.19% | 6,167,792 |
| Aug 7, 2023 | $73.04 | $74.21 | $71.43 | $73.26 | +0.44% | 2,274,041 |
| Jul 31, 2023 | $71.61 | $73.07 | $70.98 | $72.94 | +1.76% | 3,048,993 |
| Jul 24, 2023 | $72.17 | $73.71 | $70.84 | $71.68 | -0.99% | 3,655,137 |
| Jul 17, 2023 | $68.72 | $73.13 | $68.42 | $72.40 | +4.93% | 4,048,452 |
| Jul 10, 2023 | $64.27 | $70.43 | $64.10 | $69.00 | +7.38% | 5,246,379 |
| Jul 3, 2023 | $58.26 | $64.98 | $57.96 | $64.26 | +10.93% | 4,829,100 |
| Jun 26, 2023 | $59.41 | $61.40 | $57.31 | $57.93 | -2.34% | 4,690,104 |
| Jun 20, 2023 | $59.12 | $60.99 | $57.48 | $59.32 | -0.62% | 4,405,865 |
| Jun 12, 2023 | $62.00 | $64.28 | $59.55 | $59.69 | -3.66% | 5,209,181 |
| Jun 5, 2023 | $57.21 | $63.77 | $56.65 | $61.96 | +7.40% | 9,517,275 |
| May 30, 2023 | $54.51 | $57.86 | $52.93 | $57.69 | +5.72% | 7,150,466 |
| May 22, 2023 | $63.91 | $64.19 | $54.42 | $54.57 | -13.86% | 5,589,370 |
| May 15, 2023 | $67.09 | $67.41 | $62.54 | $63.35 | -5.39% | 4,538,424 |
| May 8, 2023 | $67.02 | $67.62 | $65.77 | $66.96 | -0.07% | 3,000,118 |
| May 1, 2023 | $65.15 | $68.16 | $64.56 | $67.01 | +2.70% | 3,333,220 |
| Apr 24, 2023 | $63.99 | $65.97 | $63.82 | $65.25 | +1.81% | 3,563,627 |
| Apr 17, 2023 | $61.16 | $65.14 | $59.51 | $64.09 | +11.38% | 6,910,824 |
| Apr 10, 2023 | $58.05 | $60.00 | $57.11 | $57.54 | -1.12% | 4,433,229 |
| Apr 3, 2023 | $57.84 | $60.15 | $56.58 | $58.19 | +0.43% | 3,483,342 |
| Mar 27, 2023 | $55.93 | $58.48 | $55.57 | $57.94 | -0.28% | 5,060,458 |
| Mar 20, 2023 | $52.21 | $63.63 | $51.69 | $58.10 | +11.86% | 12,581,975 |
| Mar 13, 2023 | $52.90 | $54.08 | $50.95 | $51.94 | -3.24% | 5,101,528 |
| Mar 6, 2023 | $56.96 | $57.22 | $53.03 | $53.68 | -5.16% | 3,961,334 |
| Feb 27, 2023 | $59.55 | $60.13 | $55.14 | $56.60 | -4.38% | 4,314,639 |
| Feb 21, 2023 | $57.24 | $59.71 | $56.57 | $59.19 | +2.05% | 2,772,775 |
| Feb 13, 2023 | $55.94 | $59.95 | $54.78 | $58.00 | +3.98% | 3,803,215 |
| Feb 6, 2023 | $56.16 | $57.90 | $53.99 | $55.78 | -0.66% | 3,217,335 |
| Jan 30, 2023 | $53.25 | $59.90 | $52.88 | $56.15 | +4.04% | 3,739,664 |
| Jan 23, 2023 | $53.57 | $55.07 | $52.41 | $53.97 | +1.33% | 3,325,702 |
| Jan 17, 2023 | $53.14 | $54.59 | $51.15 | $53.26 | -1.19% | 3,362,707 |
| Jan 9, 2023 | $52.34 | $54.99 | $50.13 | $53.90 | +3.55% | 4,771,096 |
| Jan 3, 2023 | $47.31 | $52.52 | $46.25 | $52.05 | +11.12% | 4,499,623 |
| Dec 27, 2022 | $46.29 | $47.64 | $45.76 | $46.84 | +1.01% | 3,532,864 |
| Dec 19, 2022 | $50.42 | $50.42 | $44.72 | $46.37 | -7.57% | 6,411,058 |
| Dec 12, 2022 | $51.37 | $55.41 | $49.62 | $50.17 | -2.20% | 6,394,377 |
| Dec 5, 2022 | $60.40 | $60.75 | $46.44 | $51.30 | -15.16% | 17,279,669 |
| Nov 28, 2022 | $60.18 | $62.82 | $58.15 | $60.47 | +0.53% | 6,172,276 |
| Nov 21, 2022 | $55.68 | $61.53 | $54.96 | $60.15 | +7.51% | 3,755,212 |
| Nov 14, 2022 | $57.47 | $58.19 | $51.14 | $55.95 | -3.03% | 6,417,939 |
| Nov 7, 2022 | $52.58 | $58.00 | $50.76 | $57.70 | +10.45% | 5,615,731 |
| Oct 31, 2022 | $58.09 | $58.15 | $51.32 | $52.24 | -10.21% | 5,073,159 |
| Oct 24, 2022 | $55.37 | $58.55 | $54.03 | $58.18 | +6.01% | 4,907,075 |
| Oct 17, 2022 | $53.37 | $56.02 | $52.32 | $54.88 | +3.14% | 6,188,516 |
| Oct 10, 2022 | $52.89 | $56.75 | $51.73 | $53.21 | +0.42% | 6,510,694 |
| Oct 3, 2022 | $52.19 | $56.27 | $51.08 | $52.99 | +2.69% | 5,949,739 |
| Sep 26, 2022 | $57.40 | $59.80 | $48.95 | $51.60 | -11.16% | 7,339,210 |
| Sep 19, 2022 | $57.28 | $60.14 | $56.71 | $58.08 | +0.64% | 5,939,428 |
| Sep 12, 2022 | $58.25 | $59.98 | $53.16 | $57.71 | -1.01% | 6,254,414 |
| Sep 6, 2022 | $55.22 | $59.78 | $53.68 | $58.30 | +6.10% | 3,722,289 |
| Aug 29, 2022 | $60.45 | $60.82 | $52.17 | $54.95 | -10.11% | 11,521,754 |
| Aug 22, 2022 | $64.51 | $66.56 | $61.11 | $61.13 | -5.95% | 4,315,394 |
| Aug 15, 2022 | $65.53 | $67.99 | $63.82 | $65.00 | -1.02% | 4,030,902 |
| Aug 8, 2022 | $63.25 | $66.58 | $61.49 | $65.67 | +4.59% | 4,400,732 |
| Aug 1, 2022 | $58.98 | $65.03 | $58.98 | $62.79 | +6.51% | 5,149,136 |
| Jul 25, 2022 | $65.54 | $65.54 | $57.76 | $58.95 | -10.11% | 7,373,191 |
| Jul 18, 2022 | $68.78 | $69.43 | $64.41 | $65.58 | -4.39% | 6,082,253 |
| Jul 11, 2022 | $71.53 | $72.27 | $66.17 | $68.59 | -3.63% | 6,648,866 |
| Jul 5, 2022 | $61.00 | $71.85 | $60.76 | $71.17 | +16.04% | 6,881,470 |
| Jun 27, 2022 | $64.43 | $64.43 | $58.09 | $61.33 | -3.31% | 6,320,952 |
| Jun 21, 2022 | $59.00 | $63.52 | $57.45 | $63.43 | +9.42% | 6,479,551 |
| Jun 13, 2022 | $52.21 | $58.49 | $51.54 | $57.97 | +8.03% | 8,883,124 |
| Jun 6, 2022 | $48.41 | $56.96 | $46.81 | $53.66 | +13.23% | 15,208,058 |
| May 31, 2022 | $47.51 | $48.00 | $44.90 | $47.39 | -1.66% | 4,598,182 |
| May 23, 2022 | $42.43 | $48.53 | $41.12 | $48.19 | +13.79% | 8,364,055 |
| May 16, 2022 | $45.20 | $47.51 | $40.40 | $42.35 | -7.17% | 10,984,674 |
| May 9, 2022 | $47.09 | $49.33 | $41.79 | $45.62 | -5.23% | 8,054,033 |
| May 2, 2022 | $48.35 | $52.57 | $45.85 | $48.14 | +0.19% | 5,784,436 |
| Apr 25, 2022 | $48.14 | $50.00 | $46.70 | $48.05 | -0.68% | 5,169,042 |
| Apr 18, 2022 | $53.85 | $55.01 | $48.19 | $48.38 | -11.39% | 6,073,011 |
| Apr 11, 2022 | $51.00 | $55.22 | $50.56 | $54.60 | +6.66% | 7,755,147 |
| Apr 4, 2022 | $45.95 | $51.88 | $45.55 | $51.19 | +19.46% | 10,111,645 |
| Mar 28, 2022 | $43.27 | $44.93 | $40.11 | $42.85 | -0.83% | 6,743,749 |
| Mar 21, 2022 | $42.91 | $44.45 | $39.60 | $43.21 | +0.70% | 12,892,410 |
| Mar 14, 2022 | $39.09 | $43.19 | $37.67 | $42.91 | +9.41% | 6,563,086 |
| Mar 7, 2022 | $44.75 | $46.30 | $38.75 | $39.22 | -11.63% | 7,122,632 |
| Feb 28, 2022 | $42.49 | $46.07 | $42.31 | $44.38 | +2.35% | 7,959,966 |
| Feb 22, 2022 | $41.99 | $43.50 | $39.23 | $43.36 | +3.34% | 4,806,262 |
| Feb 14, 2022 | $44.85 | $46.78 | $40.97 | $41.96 | -6.63% | 5,377,736 |
| Feb 7, 2022 | $46.86 | $48.29 | $44.80 | $44.94 | -4.16% | 4,945,692 |
| Jan 31, 2022 | $44.89 | $48.73 | $44.71 | $46.89 | +4.36% | 4,916,082 |
| Jan 24, 2022 | $43.70 | $48.38 | $42.40 | $44.93 | +1.31% | 6,129,740 |
| Jan 18, 2022 | $44.60 | $47.20 | $43.60 | $44.35 | -1.88% | 4,843,124 |
| Jan 10, 2022 | $49.36 | $49.51 | $44.80 | $45.20 | -9.07% | 6,386,823 |
| Jan 3, 2022 | $51.71 | $53.88 | $48.11 | $49.71 | -2.89% | 5,725,000 |
| Dec 27, 2021 | $48.34 | $52.97 | $47.88 | $51.19 | +6.53% | 3,744,981 |
| Dec 20, 2021 | $48.30 | $48.38 | $45.55 | $48.05 | -1.72% | 5,137,252 |
| Dec 13, 2021 | $49.64 | $51.50 | $46.58 | $48.89 | -2.14% | 9,944,395 |
| Dec 6, 2021 | $50.22 | $56.43 | $49.00 | $49.96 | -0.06% | 9,332,317 |
| Nov 29, 2021 | $65.35 | $66.25 | $49.03 | $49.99 | -22.64% | 14,207,894 |
| Nov 22, 2021 | $66.58 | $70.26 | $64.01 | $64.62 | -2.15% | 3,116,252 |
| Nov 15, 2021 | $65.85 | $69.71 | $65.17 | $66.04 | +1.35% | 4,288,009 |
| Nov 8, 2021 | $72.71 | $73.12 | $65.03 | $65.16 | -10.63% | 4,560,798 |
| Nov 1, 2021 | $68.34 | $75.27 | $68.34 | $72.91 | +7.76% | 4,973,387 |
| Oct 25, 2021 | $67.28 | $69.22 | $66.54 | $67.66 | +1.00% | 3,038,774 |
| Oct 18, 2021 | $66.11 | $67.32 | $65.00 | $66.99 | +1.33% | 4,139,743 |
| Oct 11, 2021 | $60.88 | $67.36 | $60.40 | $66.11 | +8.32% | 5,397,426 |
| Oct 4, 2021 | $59.73 | $62.69 | $57.86 | $61.03 | +1.84% | 5,298,835 |
| Sep 27, 2021 | $63.01 | $66.37 | $58.80 | $59.93 | -5.11% | 7,134,365 |
| Sep 20, 2021 | $66.80 | $68.23 | $63.11 | $63.16 | -7.09% | 4,521,581 |
| Sep 13, 2021 | $70.59 | $71.87 | $67.64 | $67.98 | -4.04% | 5,484,257 |
| Sep 7, 2021 | $72.06 | $75.18 | $70.44 | $70.84 | -1.27% | 6,653,215 |
| Aug 30, 2021 | $72.64 | $77.16 | $71.19 | $71.75 | -1.09% | 7,331,308 |
| Aug 23, 2021 | $82.73 | $84.78 | $65.32 | $72.54 | -12.29% | 12,903,211 |
| Aug 16, 2021 | $85.30 | $85.85 | $81.32 | $82.70 | -3.42% | 3,427,911 |
| Aug 9, 2021 | $89.13 | $92.78 | $83.72 | $85.63 | -3.55% | 5,129,745 |
| Aug 2, 2021 | $93.84 | $94.68 | $86.49 | $88.78 | -4.64% | 3,143,772 |
| Jul 26, 2021 | $92.33 | $94.74 | $90.24 | $93.10 | +0.68% | 2,274,232 |
| Jul 19, 2021 | $87.47 | $95.43 | $84.83 | $92.47 | +5.07% | 4,699,605 |
| Jul 12, 2021 | $89.45 | $90.59 | $87.47 | $88.01 | -1.75% | 3,247,330 |
| Jul 6, 2021 | $87.29 | $89.72 | $83.30 | $89.58 | +3.14% | 3,861,333 |
| Jun 28, 2021 | $89.10 | $89.24 | $83.58 | $86.85 | -2.27% | 4,214,226 |
| Jun 21, 2021 | $86.57 | $89.00 | $83.67 | $88.87 | +3.36% | 5,571,956 |
| Jun 14, 2021 | $87.77 | $90.26 | $84.61 | $85.98 | -1.65% | 4,614,173 |
| Jun 7, 2021 | $83.97 | $88.57 | $82.71 | $87.42 | +4.06% | 3,364,372 |
| Jun 1, 2021 | $86.65 | $89.66 | $83.49 | $84.01 | -2.81% | 5,243,724 |
| May 24, 2021 | $78.06 | $90.25 | $76.48 | $86.44 | +13.22% | 9,903,073 |
| May 17, 2021 | $80.04 | $81.98 | $75.75 | $76.35 | -4.74% | 6,040,592 |
| May 10, 2021 | $85.00 | $85.90 | $78.98 | $80.15 | -5.67% | 4,654,298 |
| May 3, 2021 | $92.27 | $92.66 | $84.95 | $84.97 | -7.91% | 4,900,909 |
| Apr 26, 2021 | $95.91 | $96.28 | $91.22 | $92.27 | -3.80% | 3,222,209 |
| Apr 19, 2021 | $95.70 | $98.58 | $93.86 | $95.91 | +0.19% | 4,218,833 |
| Apr 12, 2021 | $89.12 | $97.58 | $88.23 | $95.73 | +7.76% | 4,838,951 |
| Apr 5, 2021 | $88.64 | $91.68 | $85.65 | $88.84 | +0.73% | 3,117,737 |
| Mar 29, 2021 | $88.02 | $89.67 | $85.92 | $88.20 | -0.21% | 3,068,667 |
| Mar 22, 2021 | $88.66 | $90.77 | $81.31 | $88.39 | -1.37% | 5,471,262 |
| Mar 15, 2021 | $91.09 | $94.81 | $85.05 | $89.62 | -0.20% | 5,221,950 |
| Mar 8, 2021 | $84.99 | $95.62 | $84.87 | $89.80 | +5.93% | 5,016,823 |
| Mar 1, 2021 | $83.52 | $87.16 | $80.64 | $84.77 | +2.53% | 5,116,176 |
| Feb 22, 2021 | $94.42 | $95.70 | $81.32 | $82.68 | -12.82% | 4,933,693 |
| Feb 16, 2021 | $93.69 | $97.45 | $92.30 | $94.84 | +1.40% | 2,772,654 |
| Feb 8, 2021 | $92.17 | $95.18 | $91.20 | $93.53 | +2.35% | 3,117,756 |
| Feb 1, 2021 | $95.27 | $96.87 | $89.01 | $91.38 | -3.54% | 4,509,460 |
| Jan 25, 2021 | $95.80 | $123.52 | $93.81 | $94.73 | +0.25% | 16,691,132 |
| Jan 19, 2021 | $98.07 | $99.17 | $91.26 | $94.49 | -3.68% | 4,081,346 |
| Jan 11, 2021 | $90.62 | $100.72 | $90.50 | $98.10 | +7.41% | 8,357,662 |
| Jan 4, 2021 | $81.67 | $95.26 | $79.91 | $91.33 | +11.69% | 8,255,263 |
| Dec 28, 2020 | $83.40 | $86.89 | $81.29 | $81.77 | -0.90% | 4,185,808 |
| Dec 21, 2020 | $81.23 | $84.56 | $81.03 | $82.51 | +0.81% | 3,107,663 |
| Dec 14, 2020 | $79.65 | $83.77 | $78.13 | $81.85 | +3.15% | 6,410,080 |
| Dec 7, 2020 | $80.45 | $81.17 | $76.74 | $79.35 | -1.69% | 6,281,650 |
| Nov 30, 2020 | $90.69 | $91.83 | $78.55 | $80.71 | -11.79% | 13,069,678 |
| Nov 23, 2020 | $91.63 | $95.09 | $89.41 | $91.50 | -0.17% | 2,483,677 |
| Nov 16, 2020 | $85.64 | $91.89 | $83.46 | $91.66 | +7.17% | 4,297,423 |
| Nov 9, 2020 | $92.76 | $93.25 | $80.36 | $85.53 | -7.13% | 4,874,951 |
| Nov 2, 2020 | $83.59 | $92.15 | $80.56 | $92.10 | +5.75% | 4,217,028 |
| Oct 26, 2020 | $92.18 | $93.24 | $86.62 | $87.09 | -6.30% | 2,441,186 |
| Oct 19, 2020 | $96.00 | $96.50 | $91.06 | $92.95 | -2.15% | 2,548,850 |
| Oct 12, 2020 | $95.15 | $95.81 | $91.67 | $94.99 | +0.22% | 2,503,532 |
| Oct 5, 2020 | $89.24 | $95.25 | $89.24 | $94.78 | +6.76% | 3,431,923 |
| Sep 28, 2020 | $88.33 | $90.66 | $85.55 | $88.78 | +1.43% | 3,548,705 |
| Sep 21, 2020 | $83.08 | $89.41 | $83.08 | $87.53 | +3.67% | 3,232,097 |
| Sep 14, 2020 | $90.00 | $90.70 | $83.09 | $84.43 | -4.73% | 5,836,501 |
| Sep 8, 2020 | $90.21 | $94.58 | $88.06 | $88.62 | -4.34% | 3,083,879 |
| Aug 31, 2020 | $97.11 | $97.50 | $89.21 | $92.64 | -4.61% | 5,780,863 |
| Aug 24, 2020 | $110.69 | $112.58 | $96.61 | $97.12 | -11.14% | 8,719,097 |
| Aug 17, 2020 | $104.20 | $109.99 | $100.59 | $109.30 | +5.16% | 6,979,722 |
| Aug 10, 2020 | $102.80 | $105.57 | $101.04 | $103.94 | +1.06% | 5,120,840 |
| Aug 3, 2020 | $106.00 | $106.00 | $100.55 | $102.85 | -2.14% | 3,934,784 |
| Jul 27, 2020 | $106.92 | $108.75 | $103.65 | $105.10 | -0.61% | 3,199,282 |
| Jul 20, 2020 | $95.78 | $110.17 | $94.62 | $105.75 | +9.98% | 9,307,544 |
| Jul 13, 2020 | $100.02 | $101.81 | $93.03 | $96.15 | -4.10% | 6,270,371 |
| Jul 6, 2020 | $94.27 | $101.51 | $94.24 | $100.26 | +7.46% | 6,975,940 |
| Jun 29, 2020 | $100.05 | $100.95 | $92.57 | $93.30 | -5.26% | 5,617,623 |
| Jun 22, 2020 | $102.52 | $104.73 | $97.56 | $98.48 | -3.54% | 5,539,531 |
| Jun 15, 2020 | $89.55 | $105.20 | $88.86 | $102.09 | +11.90% | 8,259,567 |
| Jun 8, 2020 | $95.47 | $98.95 | $88.09 | $91.23 | -4.90% | 5,794,047 |
| Jun 1, 2020 | $91.84 | $97.61 | $90.75 | $95.93 | +4.90% | 9,623,129 |
| May 26, 2020 | $87.66 | $95.51 | $86.42 | $91.45 | +6.82% | 12,345,874 |
| May 18, 2020 | $76.34 | $85.76 | $75.00 | $85.61 | +16.56% | 6,053,393 |
| May 11, 2020 | $69.30 | $74.48 | $68.20 | $73.45 | +5.50% | 6,518,221 |
| May 4, 2020 | $65.50 | $69.97 | $64.55 | $69.62 | +5.42% | 7,578,566 |
| Apr 27, 2020 | $62.73 | $72.77 | $62.43 | $66.04 | +6.36% | 11,387,450 |
| Apr 20, 2020 | $57.58 | $62.49 | $56.93 | $62.09 | +7.01% | 7,423,578 |
| Apr 13, 2020 | $54.27 | $58.04 | $50.84 | $58.02 | +6.19% | 6,241,119 |
| Apr 6, 2020 | $46.39 | $56.83 | $45.56 | $54.64 | +22.54% | 5,397,372 |
| Mar 30, 2020 | $43.51 | $48.16 | $42.15 | $44.59 | +2.18% | 9,499,892 |
| Mar 23, 2020 | $38.13 | $44.36 | $34.63 | $43.64 | +12.53% | 9,147,326 |
| Mar 16, 2020 | $40.57 | $44.73 | $28.83 | $38.78 | -13.88% | 16,093,266 |
| Mar 9, 2020 | $45.92 | $49.62 | $38.63 | $45.03 | -8.38% | 9,364,012 |
| Mar 2, 2020 | $51.10 | $53.71 | $44.44 | $49.15 | -3.38% | 8,352,516 |
| Feb 24, 2020 | $53.60 | $56.42 | $48.78 | $50.87 | -10.91% | 10,928,212 |
| Feb 18, 2020 | $56.05 | $58.05 | $53.67 | $57.10 | +1.64% | 5,171,949 |
| Feb 10, 2020 | $49.39 | $57.16 | $46.97 | $56.18 | +13.75% | 10,864,507 |
| Feb 3, 2020 | $53.43 | $55.55 | $49.25 | $49.39 | -6.88% | 7,241,836 |
| Jan 27, 2020 | $57.10 | $57.99 | $52.92 | $53.04 | -8.96% | 5,800,188 |
| Jan 21, 2020 | $53.14 | $58.36 | $52.88 | $58.26 | +9.22% | 7,128,358 |
| Jan 13, 2020 | $56.47 | $56.87 | $53.10 | $53.34 | -7.67% | 9,718,850 |
| Jan 6, 2020 | $60.61 | $62.36 | $57.70 | $57.77 | -6.10% | 5,191,467 |
| Dec 30, 2019 | $65.68 | $66.71 | $61.12 | $61.52 | -6.33% | 4,086,085 |
| Dec 23, 2019 | $69.19 | $69.46 | $65.13 | $65.68 | -4.45% | 3,636,591 |
| Dec 16, 2019 | $69.91 | $69.95 | $65.81 | $68.74 | -0.32% | 6,960,557 |
| Dec 9, 2019 | $60.29 | $70.99 | $58.82 | $68.96 | +14.86% | 16,717,963 |
| Dec 2, 2019 | $61.80 | $62.37 | $55.77 | $60.04 | -8.20% | 10,903,751 |
| Nov 25, 2019 | $62.65 | $66.46 | $62.42 | $65.40 | +4.96% | 3,727,614 |
| Nov 18, 2019 | $64.75 | $65.11 | $61.77 | $62.31 | -3.83% | 3,865,188 |
| Nov 11, 2019 | $66.48 | $66.85 | $63.02 | $64.79 | -3.40% | 3,138,565 |
| Nov 4, 2019 | $64.51 | $67.84 | $64.20 | $67.07 | +4.52% | 3,003,776 |
| Oct 28, 2019 | $65.56 | $66.61 | $63.41 | $64.17 | -1.84% | 3,435,043 |
| Oct 21, 2019 | $63.53 | $66.00 | $61.38 | $65.37 | +2.88% | 4,419,253 |
| Oct 14, 2019 | $59.79 | $64.00 | $58.49 | $63.54 | +5.50% | 5,261,600 |
| Oct 7, 2019 | $55.79 | $61.04 | $53.60 | $60.23 | +8.00% | 4,671,943 |
| Sep 30, 2019 | $59.67 | $59.86 | $54.11 | $55.77 | -6.83% | 7,069,829 |
| Sep 23, 2019 | $63.11 | $64.29 | $59.21 | $59.86 | -4.29% | 5,542,108 |
| Sep 16, 2019 | $64.47 | $64.47 | $60.38 | $62.54 | -1.87% | 5,699,965 |
| Sep 9, 2019 | $61.66 | $65.70 | $61.31 | $63.73 | +3.76% | 7,482,354 |
| Sep 3, 2019 | $54.75 | $61.65 | $54.31 | $61.42 | +10.77% | 8,995,473 |
| Aug 26, 2019 | $78.99 | $80.00 | $54.27 | $55.45 | -29.38% | 24,915,986 |
| Aug 19, 2019 | $78.09 | $82.59 | $77.18 | $78.52 | +2.24% | 4,478,672 |
| Aug 12, 2019 | $79.85 | $80.17 | $74.76 | $76.80 | -4.62% | 4,311,873 |
| Aug 5, 2019 | $79.50 | $83.09 | $77.07 | $80.52 | -0.21% | 5,583,583 |
| Jul 29, 2019 | $88.98 | $89.06 | $80.53 | $80.69 | -9.25% | 4,743,229 |
| Jul 22, 2019 | $87.15 | $89.23 | $85.63 | $88.91 | +2.45% | 3,422,514 |
| Jul 15, 2019 | $88.45 | $88.85 | $85.25 | $86.78 | -1.55% | 4,199,580 |
| Jul 8, 2019 | $84.57 | $88.45 | $82.51 | $88.15 | +4.02% | 4,847,974 |
| Jul 1, 2019 | $88.00 | $89.08 | $83.33 | $84.74 | -2.72% | 3,803,179 |
| Jun 24, 2019 | $92.80 | $92.80 | $84.83 | $87.11 | -6.41% | 11,353,040 |
| Jun 17, 2019 | $90.53 | $94.09 | $90.12 | $93.08 | +1.36% | 4,416,490 |
| Jun 10, 2019 | $95.28 | $98.93 | $91.82 | $91.83 | -3.40% | 4,724,510 |
| Jun 3, 2019 | $98.71 | $99.81 | $91.51 | $95.06 | -3.71% | 6,481,843 |
| May 28, 2019 | $101.51 | $103.03 | $96.86 | $98.72 | -2.67% | 2,789,630 |
| May 20, 2019 | $98.01 | $102.19 | $97.82 | $101.43 | +2.59% | 2,610,021 |
| May 13, 2019 | $98.99 | $99.97 | $95.76 | $98.87 | -1.83% | 3,658,252 |
| May 6, 2019 | $94.61 | $101.18 | $94.50 | $100.71 | +4.63% | 4,295,794 |
| Apr 29, 2019 | $96.12 | $96.64 | $94.13 | $96.25 | +0.21% | 3,530,465 |
| Apr 22, 2019 | $92.71 | $97.98 | $91.48 | $96.05 | +3.54% | 4,353,563 |
| Apr 15, 2019 | $91.16 | $94.69 | $91.06 | $92.77 | +2.35% | 3,371,747 |
| Apr 8, 2019 | $90.00 | $91.54 | $88.33 | $90.64 | +1.06% | 4,636,998 |
| Apr 1, 2019 | $85.95 | $89.85 | $84.04 | $89.69 | +5.11% | 5,274,275 |
| Mar 25, 2019 | $79.23 | $87.11 | $78.76 | $85.33 | +7.43% | 7,510,308 |
| Mar 18, 2019 | $79.61 | $81.94 | $78.72 | $79.43 | -0.04% | 4,252,262 |
| Mar 11, 2019 | $80.03 | $82.13 | $78.10 | $79.46 | -0.60% | 3,965,376 |
| Mar 4, 2019 | $87.79 | $87.79 | $79.11 | $79.94 | -8.89% | 3,997,389 |
| Feb 25, 2019 | $89.18 | $89.97 | $86.83 | $87.74 | -0.86% | 3,053,143 |
| Feb 19, 2019 | $87.15 | $88.63 | $86.39 | $88.50 | +1.30% | 2,053,118 |
| Feb 11, 2019 | $83.54 | $88.60 | $82.91 | $87.36 | +5.20% | 2,723,162 |
| Feb 4, 2019 | $79.23 | $83.55 | $78.49 | $83.04 | +4.65% | 3,204,182 |
| Jan 28, 2019 | $77.17 | $79.77 | $76.05 | $79.35 | +1.57% | 2,931,091 |
| Jan 22, 2019 | $75.30 | $78.33 | $72.60 | $78.12 | +3.22% | 3,477,228 |
| Jan 14, 2019 | $76.23 | $78.32 | $73.60 | $75.68 | -1.08% | 4,652,368 |
| Jan 7, 2019 | $69.48 | $82.90 | $69.00 | $76.51 | +10.48% | 6,401,523 |
| Dec 31, 2018 | $65.91 | $69.46 | $64.76 | $69.25 | +5.58% | 3,165,908 |
| Dec 24, 2018 | $60.75 | $66.41 | $59.72 | $65.59 | +6.41% | 2,257,112 |
| Dec 17, 2018 | $66.03 | $67.59 | $61.01 | $61.64 | -7.17% | 5,320,297 |
| Dec 10, 2018 | $68.99 | $70.48 | $65.46 | $66.40 | -3.95% | 5,251,758 |
| Dec 3, 2018 | $90.11 | $91.60 | $67.35 | $69.13 | -22.06% | 10,099,414 |
| Nov 26, 2018 | $85.05 | $91.38 | $84.40 | $88.70 | +5.76% | 3,097,000 |
| Nov 19, 2018 | $90.15 | $91.15 | $81.66 | $83.87 | -7.53% | 2,869,899 |
| Nov 12, 2018 | $90.96 | $94.27 | $85.73 | $90.70 | -0.64% | 3,116,537 |
| Nov 5, 2018 | $90.00 | $94.73 | $87.04 | $91.28 | -1.56% | 3,778,997 |
| Oct 29, 2018 | $89.25 | $96.30 | $87.20 | $92.73 | +5.08% | 3,399,069 |
| Oct 22, 2018 | $88.78 | $91.40 | $87.16 | $88.25 | -0.55% | 2,927,397 |
| Oct 15, 2018 | $88.15 | $92.45 | $86.77 | $88.74 | +0.88% | 2,381,381 |
| Oct 8, 2018 | $87.20 | $91.33 | $84.66 | $87.97 | -0.03% | 4,205,594 |
| Oct 1, 2018 | $97.36 | $97.61 | $87.35 | $88.00 | -8.43% | 4,222,653 |
| Sep 24, 2018 | $92.45 | $96.35 | $92.25 | $96.10 | +3.61% | 2,013,496 |
| Sep 17, 2018 | $90.75 | $94.45 | $88.75 | $92.75 | +2.09% | 2,963,118 |
| Sep 10, 2018 | $93.05 | $94.70 | $89.10 | $90.85 | -1.78% | 3,242,214 |
| Sep 4, 2018 | $87.65 | $92.75 | $85.35 | $92.50 | +6.20% | 4,783,919 |
| Aug 27, 2018 | $81.10 | $87.75 | $80.35 | $87.10 | +8.13% | 3,014,679 |
| Aug 20, 2018 | $74.85 | $80.95 | $73.65 | $80.55 | +8.19% | 3,280,618 |
| Aug 13, 2018 | $71.30 | $74.90 | $71.05 | $74.45 | +4.34% | 2,004,970 |
| Aug 6, 2018 | $69.00 | $72.53 | $68.85 | $71.35 | +3.63% | 2,329,493 |
| Jul 30, 2018 | $70.05 | $70.70 | $66.40 | $68.85 | -1.71% | 3,276,984 |
| Jul 23, 2018 | $73.30 | $75.05 | $69.60 | $70.05 | -4.82% | 2,591,615 |
| Jul 16, 2018 | $74.80 | $75.25 | $71.55 | $73.60 | -1.60% | 3,173,496 |
| Jul 9, 2018 | $76.80 | $76.80 | $72.00 | $74.80 | +0.74% | 2,623,229 |
| Jul 2, 2018 | $72.00 | $74.70 | $69.65 | $74.25 | +2.41% | 2,496,038 |
| Jun 25, 2018 | $73.70 | $74.20 | $72.01 | $72.50 | -1.76% | 3,149,285 |
| Jun 18, 2018 | $74.80 | $77.05 | $72.85 | $73.80 | -1.73% | 4,362,655 |
| Jun 11, 2018 | $72.60 | $76.00 | $72.45 | $75.10 | +3.66% | 4,370,394 |
| Jun 4, 2018 | $71.10 | $77.50 | $70.65 | $72.45 | +2.69% | 15,786,031 |
| May 29, 2018 | $70.05 | $71.70 | $69.55 | $70.55 | +0.28% | 2,245,616 |
| May 21, 2018 | $70.60 | $71.45 | $68.03 | $70.35 | +0.50% | 2,109,383 |
| May 14, 2018 | $66.30 | $70.75 | $66.01 | $70.00 | +5.58% | 3,029,150 |
| May 7, 2018 | $63.30 | $66.50 | $62.00 | $66.30 | +5.41% | 2,507,139 |
| Apr 30, 2018 | $62.95 | $63.70 | $61.15 | $62.90 | +0.24% | 1,953,348 |
| Apr 23, 2018 | $62.00 | $63.05 | $60.65 | $62.75 | +1.21% | 2,952,351 |
| Apr 16, 2018 | $60.55 | $64.45 | $60.20 | $62.00 | +2.99% | 3,561,230 |
| Apr 9, 2018 | $59.65 | $63.75 | $59.35 | $60.20 | +2.12% | 4,140,221 |
| Apr 2, 2018 | $60.10 | $60.75 | $54.70 | $58.95 | -2.24% | 8,613,429 |
| Mar 26, 2018 | $59.40 | $60.85 | $57.80 | $60.30 | +3.52% | 2,223,352 |
| Mar 19, 2018 | $61.20 | $61.30 | $58.00 | $58.25 | -4.74% | 2,049,703 |
| Mar 12, 2018 | $59.60 | $61.30 | $58.05 | $61.15 | +2.51% | 2,689,884 |
| Mar 5, 2018 | $60.65 | $62.05 | $54.44 | $59.65 | -2.29% | 2,540,564 |
| Feb 26, 2018 | $59.35 | $61.28 | $57.70 | $61.05 | +3.04% | 1,941,157 |
| Feb 20, 2018 | $56.15 | $59.30 | $54.61 | $59.25 | +4.77% | 1,957,013 |
| Feb 12, 2018 | $54.80 | $57.40 | $53.95 | $56.55 | +4.34% | 1,721,312 |
| Feb 5, 2018 | $53.25 | $56.40 | $50.65 | $54.20 | +0.84% | 3,106,788 |
| Jan 29, 2018 | $58.00 | $58.50 | $53.30 | $53.75 | -7.25% | 2,713,886 |
| Jan 22, 2018 | $56.50 | $58.10 | $55.51 | $57.95 | +2.39% | 2,579,660 |
| Jan 16, 2018 | $55.85 | $56.65 | $53.93 | $56.60 | +1.98% | 2,066,629 |
| Jan 8, 2018 | $53.60 | $56.65 | $50.20 | $55.50 | +3.74% | 3,907,891 |
| Jan 2, 2018 | $53.20 | $53.65 | $50.15 | $53.50 | +0.47% | 3,541,628 |
| Dec 26, 2017 | $53.20 | $54.30 | $53.00 | $53.25 | +0.09% | 1,095,254 |
| Dec 18, 2017 | $50.20 | $53.50 | $50.20 | $53.20 | +6.40% | 2,966,441 |
| Dec 11, 2017 | $50.10 | $50.60 | $47.76 | $50.00 | +0.30% | 3,037,400 |
| Dec 4, 2017 | $48.00 | $51.53 | $47.70 | $49.85 | +4.95% | 4,968,055 |
| Nov 27, 2017 | $46.55 | $48.10 | $45.15 | $47.50 | +2.37% | 2,496,561 |
| Nov 20, 2017 | $46.00 | $47.50 | $45.35 | $46.40 | +0.87% | 2,092,274 |
| Nov 13, 2017 | $44.95 | $46.30 | $42.36 | $46.00 | +2.34% | 2,040,950 |
| Nov 6, 2017 | $44.35 | $45.00 | $42.66 | $44.95 | +1.01% | 1,793,903 |
| Oct 30, 2017 | $46.55 | $46.55 | $43.40 | $44.50 | -5.02% | 2,402,156 |
| Oct 23, 2017 | $45.15 | $46.88 | $44.40 | $46.85 | +3.88% | 2,144,754 |
| Oct 16, 2017 | $45.25 | $45.40 | $44.00 | $45.10 | -0.44% | 1,576,306 |
| Oct 9, 2017 | $45.50 | $45.80 | $44.65 | $45.30 | -0.77% | 1,460,241 |
| Oct 2, 2017 | $46.40 | $46.90 | $45.40 | $45.65 | -1.62% | 2,329,993 |
| Sep 25, 2017 | $45.50 | $46.70 | $43.90 | $46.40 | +1.31% | 3,258,352 |
| Sep 18, 2017 | $45.90 | $46.25 | $45.05 | $45.80 | -0.11% | 2,555,539 |
| Sep 11, 2017 | $45.40 | $46.00 | $44.80 | $45.85 | +1.44% | 2,478,501 |
| Sep 5, 2017 | $42.65 | $45.35 | $42.60 | $45.20 | +5.85% | 2,234,806 |
| Aug 28, 2017 | $43.95 | $44.13 | $41.31 | $42.70 | -2.29% | 4,424,339 |
| Aug 21, 2017 | $44.20 | $45.20 | $43.05 | $43.70 | -1.47% | 3,424,986 |
| Aug 14, 2017 | $45.05 | $45.55 | $43.00 | $44.35 | -0.89% | 2,226,222 |
| Aug 7, 2017 | $45.55 | $45.90 | $42.81 | $44.75 | -1.32% | 2,737,392 |
| Jul 31, 2017 | $45.60 | $46.08 | $43.55 | $45.35 | -0.11% | 2,043,113 |
| Jul 24, 2017 | $43.80 | $45.55 | $43.43 | $45.40 | +3.53% | 2,326,984 |
| Jul 17, 2017 | $43.40 | $44.68 | $42.80 | $43.85 | +1.39% | 2,744,052 |
| Jul 10, 2017 | $42.50 | $43.40 | $40.95 | $43.25 | +1.53% | 3,529,373 |
| Jul 3, 2017 | $42.85 | $42.90 | $40.90 | $42.60 | 0.00% | 2,293,748 |
| Jun 26, 2017 | $39.10 | $42.70 | $39.10 | $42.60 | +8.81% | 3,580,001 |
| Jun 19, 2017 | $41.20 | $41.95 | $38.45 | $39.15 | -4.40% | 7,711,297 |
| Jun 12, 2017 | $43.25 | $43.65 | $40.00 | $40.95 | -5.32% | 4,078,805 |
| Jun 5, 2017 | $42.70 | $43.50 | $42.05 | $43.25 | +0.82% | 3,014,510 |
| May 30, 2017 | $40.80 | $44.08 | $39.01 | $42.90 | +2.88% | 3,770,843 |
| May 22, 2017 | $40.80 | $42.60 | $40.50 | $41.70 | +3.09% | 2,544,183 |
| May 15, 2017 | $39.35 | $40.83 | $37.60 | $40.45 | +2.53% | 3,048,420 |
| May 8, 2017 | $41.05 | $41.30 | $38.30 | $39.45 | -3.78% | 3,062,591 |
| May 1, 2017 | $38.35 | $41.00 | $37.85 | $41.00 | +7.05% | 3,132,129 |
| Apr 24, 2017 | $37.50 | $38.88 | $36.58 | $38.30 | +3.65% | 2,533,006 |
| Apr 17, 2017 | $33.60 | $37.35 | $33.50 | $36.95 | +10.96% | 5,298,371 |
| Apr 10, 2017 | $33.65 | $34.65 | $33.23 | $33.30 | -0.89% | 1,559,967 |
| Apr 3, 2017 | $33.65 | $34.10 | $32.55 | $33.60 | +0.30% | 2,311,763 |
| Mar 27, 2017 | $32.20 | $35.80 | $32.20 | $33.50 | +3.24% | 6,840,057 |
| Mar 20, 2017 | $32.55 | $33.00 | $31.25 | $32.45 | -0.15% | 1,808,664 |
| Mar 13, 2017 | $31.20 | $32.65 | $31.00 | $32.50 | +4.17% | 1,970,054 |
| Mar 6, 2017 | $31.45 | $32.04 | $30.75 | $31.20 | -1.58% | 1,979,885 |
| Feb 27, 2017 | $32.15 | $32.65 | $31.10 | $31.70 | -1.40% | 2,169,321 |
| Feb 21, 2017 | $32.60 | $33.45 | $30.55 | $32.15 | -1.23% | 2,218,169 |
| Feb 13, 2017 | $32.35 | $32.90 | $31.60 | $32.55 | +0.93% | 1,966,126 |
| Feb 6, 2017 | $32.05 | $32.57 | $30.75 | $32.25 | +0.31% | 2,649,932 |
| Jan 30, 2017 | $29.20 | $32.80 | $28.90 | $32.15 | +9.54% | 2,898,144 |
| Jan 23, 2017 | $31.60 | $31.65 | $29.30 | $29.35 | -7.27% | 2,893,236 |
| Jan 17, 2017 | $30.65 | $31.90 | $30.65 | $31.65 | +3.43% | 2,669,422 |
| Jan 9, 2017 | $28.45 | $31.10 | $28.15 | $30.60 | +9.87% | 3,917,647 |
| Jan 3, 2017 | $28.65 | $29.45 | $27.75 | $27.85 | -2.11% | 2,542,018 |
| Dec 27, 2016 | $29.85 | $30.40 | $28.43 | $28.45 | -4.85% | 1,567,192 |
| Dec 19, 2016 | $29.75 | $30.75 | $29.50 | $29.90 | 0.00% | 2,480,849 |
| Dec 12, 2016 | $30.55 | $30.80 | $29.31 | $29.90 | -3.08% | 4,961,330 |
| Dec 5, 2016 | $31.10 | $32.75 | $29.06 | $30.85 | +0.65% | 6,132,957 |
| Nov 28, 2016 | $31.80 | $32.05 | $28.85 | $30.65 | -3.62% | 3,333,532 |
| Nov 21, 2016 | $31.00 | $32.68 | $30.85 | $31.80 | +3.25% | 2,399,416 |
| Nov 14, 2016 | $30.10 | $31.60 | $29.55 | $30.80 | – | 3,396,250 |
Seasonality
OLLI 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 | 3.4% | 0.2% | -0.1% | 8.4% | 4.7% | 6.0% | 4.1% | -6.0% | 1.8% | 1.6% | 1.1% | -6.3% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 0.6% | -2.9% | -14.1% | -6.0% | -5.6% | -5.8% | -4.4% | 2.7% | 13.6% | 5.4% | ||
| 2025 | 1.6% | -7.2% | 12.4% | -8.8% | 5.0% | 18.2% | 3.7% | -7.2% | 1.2% | -5.9% | 1.9% | -11.0% |
| 2024 | -5.2% | 11.5% | -0.7% | -8.1% | 12.7% | 19.1% | -0.5% | -8.3% | 8.5% | -5.5% | 7.8% | 10.9% |
| 2023 | 16.9% | 5.1% | 0.7% | 12.6% | -15.5% | 5.1% | 25.8% | 5.8% | 0.1% | 0.1% | -5.1% | 3.6% |
| 2022 | -6.3% | -9.9% | -0.5% | 11.8% | -2.2% | 25.1% | 0.3% | -6.2% | -6.7% | 8.5% | 8.7% | -23.1% |
| 2021 | 15.8% | -12.7% | 5.2% | 6.1% | -6.3% | -2.7% | 10.7% | -22.3% | -16.7% | 12.2% | -8.5% | -17.3% |
| 2020 | -18.8% | -4.1% | -8.9% | 46.5% | 34.7% | 6.8% | 7.6% | -9.1% | -8.6% | -0.3% | 1.1% | -7.1% |
| 2019 | 17.5% | 12.9% | -3.3% | 12.1% | 3.2% | -11.8% | -2.8% | -34.5% | 5.8% | 8.9% | 2.4% | -0.1% |
| 2018 | 4.3% | 6.8% | 1.6% | 3.2% | 13.7% | 2.5% | -4.1% | 25.3% | 10.3% | -3.3% | -4.5% | -25.0% |
| 2017 | 7.4% | 2.6% | 6.9% | 14.3% | 7.4% | 3.5% | 4.9% | -6.4% | 10.9% | -3.8% | 6.3% | 12.2% |