Oshkosh Corp (OSK) stock
OSKNYSEMotor Vehicles & Passenger Car BodiesFiscal year ends December 31
Financials through Q1 FY2026, quarter ended Mar 31, 2026Last filing: 10-Q on Jul 28, 2026Score 11/3023% above fair value
$139.94+4.67 (+3.45%)
Close on Oct 30, 2026Market cap $8.64BP/E –Yield 1.46%
Price history
Oshkosh share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$139.94
+3.45% on the day
52-week range
$116.77 – $180.49
-22.5% from the high
Change over 52 weeks
+13.6%
From $123.24 on Oct 30, 2025
Average volume
726,103
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $132.37 | $141.60 | $120.00 | $139.94 | +6.26% | 5,228,753 |
| Oct 19, 2026 | $127.66 | $136.02 | $125.86 | $131.70 | +3.68% | 3,411,639 |
| Oct 12, 2026 | $125.31 | $130.85 | $125.31 | $127.02 | +1.43% | 3,434,328 |
| Oct 5, 2026 | $131.55 | $135.67 | $124.42 | $125.23 | -6.44% | 3,033,239 |
| Sep 28, 2026 | $131.73 | $134.87 | $127.40 | $133.85 | +0.83% | 3,405,504 |
| Sep 21, 2026 | $147.80 | $147.84 | $128.09 | $132.75 | -9.45% | 4,867,383 |
| Sep 14, 2026 | $143.16 | $148.75 | $141.80 | $146.61 | +0.52% | 3,140,930 |
| Sep 8, 2026 | $156.61 | $157.71 | $145.67 | $145.85 | -7.15% | 1,550,321 |
| Aug 31, 2026 | $153.68 | $159.00 | $146.83 | $157.08 | +2.03% | 2,158,814 |
| Aug 24, 2026 | $157.00 | $159.26 | $153.06 | $153.96 | -1.99% | 2,219,767 |
| Aug 17, 2026 | $152.57 | $158.10 | $147.01 | $157.09 | +2.75% | 2,767,708 |
| Aug 10, 2026 | $155.31 | $159.51 | $150.36 | $152.89 | -1.53% | 2,771,552 |
| Aug 3, 2026 | $143.83 | $160.24 | $143.02 | $155.26 | +9.02% | 4,522,449 |
| Jul 27, 2026 | $156.36 | $160.68 | $138.48 | $142.41 | -8.21% | 6,675,763 |
| Jul 20, 2026 | $145.81 | $157.25 | $140.76 | $155.14 | +7.99% | 4,467,190 |
| Jul 13, 2026 | $145.29 | $149.11 | $142.60 | $143.66 | -1.83% | 3,945,736 |
| Jul 6, 2026 | $144.07 | $147.49 | $138.14 | $146.34 | +2.55% | 3,075,796 |
| Jun 29, 2026 | $148.85 | $155.56 | $140.52 | $142.70 | -5.87% | 3,160,708 |
| Jun 22, 2026 | $138.54 | $151.96 | $137.59 | $151.60 | +8.64% | 3,468,406 |
| Jun 15, 2026 | $137.94 | $143.01 | $135.81 | $139.54 | +3.32% | 2,662,516 |
| Jun 8, 2026 | $131.42 | $136.00 | $126.93 | $135.05 | +3.46% | 3,071,732 |
| Jun 1, 2026 | $126.86 | $135.43 | $123.19 | $130.53 | +0.41% | 3,419,109 |
| May 26, 2026 | $129.56 | $131.68 | $126.25 | $130.00 | +1.16% | 2,853,818 |
| May 18, 2026 | $121.18 | $129.45 | $116.77 | $128.51 | +6.74% | 5,105,814 |
| May 11, 2026 | $136.49 | $140.88 | $119.35 | $120.39 | -12.74% | 5,668,848 |
| May 4, 2026 | $153.85 | $159.84 | $131.44 | $137.97 | -11.15% | 4,552,576 |
| Apr 27, 2026 | $151.14 | $158.98 | $145.98 | $155.29 | +3.30% | 2,262,364 |
| Apr 20, 2026 | $146.91 | $155.73 | $145.00 | $150.33 | +1.66% | 2,166,968 |
| Apr 13, 2026 | $150.09 | $152.73 | $139.43 | $147.87 | -2.58% | 3,538,028 |
| Apr 6, 2026 | $145.83 | $158.61 | $144.30 | $151.79 | +2.90% | 3,168,209 |
| Mar 30, 2026 | $141.75 | $151.98 | $137.10 | $147.51 | +5.13% | 2,411,733 |
| Mar 23, 2026 | $145.46 | $150.33 | $138.92 | $140.31 | -0.11% | 2,685,421 |
| Mar 16, 2026 | $148.34 | $151.08 | $139.40 | $140.46 | -4.55% | 3,582,136 |
| Mar 9, 2026 | $151.16 | $159.63 | $146.35 | $147.16 | -4.82% | 3,405,832 |
| Mar 2, 2026 | $168.18 | $173.48 | $152.29 | $154.62 | -9.06% | 3,376,609 |
| Feb 23, 2026 | $174.50 | $180.00 | $163.79 | $170.02 | -3.13% | 3,731,756 |
| Feb 17, 2026 | $169.16 | $177.28 | $167.84 | $175.52 | +2.60% | 3,068,435 |
| Feb 9, 2026 | $170.93 | $180.49 | $163.64 | $171.08 | -0.37% | 4,429,165 |
| Feb 2, 2026 | $143.79 | $172.93 | $143.31 | $171.71 | +19.39% | 6,359,796 |
| Jan 26, 2026 | $153.44 | $154.57 | $136.55 | $143.82 | -6.56% | 5,794,528 |
| Jan 20, 2026 | $151.47 | $158.53 | $148.75 | $153.91 | +1.09% | 3,038,160 |
| Jan 12, 2026 | $149.44 | $155.71 | $147.92 | $152.25 | +1.18% | 3,192,209 |
| Jan 5, 2026 | $132.40 | $150.66 | $132.40 | $150.47 | +13.80% | 4,540,977 |
| Dec 29, 2025 | $130.30 | $133.00 | $125.51 | $132.22 | +1.28% | 2,075,912 |
| Dec 22, 2025 | $131.07 | $132.09 | $129.43 | $130.55 | +0.13% | 1,147,253 |
| Dec 15, 2025 | $134.28 | $134.28 | $126.06 | $130.38 | -1.59% | 3,992,660 |
| Dec 8, 2025 | $129.43 | $135.48 | $125.55 | $132.49 | +2.36% | 3,879,638 |
| Dec 1, 2025 | $126.23 | $131.72 | $123.56 | $129.43 | +0.98% | 3,507,272 |
| Nov 24, 2025 | $123.98 | $128.97 | $122.72 | $128.18 | +4.28% | 1,984,691 |
| Nov 17, 2025 | $123.80 | $125.01 | $118.49 | $122.92 | -1.33% | 2,704,905 |
| Nov 10, 2025 | $122.92 | $127.36 | $120.01 | $124.58 | +2.57% | 2,937,802 |
| Nov 3, 2025 | $122.27 | $127.46 | $118.53 | $121.46 | -1.48% | 4,994,478 |
| Oct 27, 2025 | $141.12 | $141.12 | $121.26 | $123.29 | -11.60% | 6,689,264 |
| Oct 20, 2025 | $133.29 | $141.13 | $133.08 | $139.47 | +5.76% | 3,061,588 |
| Oct 13, 2025 | $126.46 | $137.37 | $126.46 | $131.88 | +6.17% | 4,339,736 |
| Oct 6, 2025 | $132.44 | $136.00 | $123.97 | $124.22 | -5.47% | 3,303,488 |
| Sep 29, 2025 | $130.60 | $133.53 | $127.30 | $131.41 | +1.11% | 3,065,581 |
| Sep 22, 2025 | $133.31 | $134.96 | $125.75 | $129.97 | -2.51% | 3,190,798 |
| Sep 15, 2025 | $137.68 | $138.00 | $132.51 | $133.32 | -2.70% | 4,160,038 |
| Sep 8, 2025 | $139.59 | $139.96 | $135.74 | $137.02 | -1.83% | 2,753,192 |
| Sep 2, 2025 | $138.00 | $140.62 | $135.81 | $139.57 | +0.14% | 2,299,916 |
| Aug 25, 2025 | $142.32 | $144.30 | $138.00 | $139.37 | -1.94% | 2,816,466 |
| Aug 18, 2025 | $138.51 | $142.93 | $135.89 | $142.13 | +2.55% | 2,575,644 |
| Aug 11, 2025 | $134.99 | $141.98 | $133.88 | $138.60 | +3.16% | 2,316,822 |
| Aug 4, 2025 | $133.45 | $139.95 | $131.76 | $134.36 | +2.93% | 3,962,438 |
| Jul 28, 2025 | $128.95 | $133.86 | $124.57 | $130.54 | +1.42% | 4,405,921 |
| Jul 21, 2025 | $124.14 | $129.15 | $122.47 | $128.71 | +4.33% | 2,932,480 |
| Jul 14, 2025 | $125.82 | $126.18 | $120.89 | $123.37 | -1.95% | 3,583,113 |
| Jul 7, 2025 | $123.06 | $129.02 | $122.49 | $125.82 | +1.30% | 5,456,529 |
| Jun 30, 2025 | $113.00 | $124.67 | $112.84 | $124.21 | +9.32% | 3,241,790 |
| Jun 23, 2025 | $108.00 | $114.37 | $106.37 | $113.62 | +4.15% | 3,489,767 |
| Jun 16, 2025 | $111.56 | $112.44 | $108.30 | $109.09 | -1.70% | 3,282,428 |
| Jun 9, 2025 | $110.40 | $112.84 | $109.45 | $110.98 | +1.50% | 3,536,448 |
| Jun 2, 2025 | $99.47 | $111.98 | $97.28 | $109.34 | +10.23% | 6,296,608 |
| May 26, 2025 | $96.03 | $101.11 | $96.03 | $99.19 | +1.48% | 2,809,875 |
| May 19, 2025 | $100.61 | $103.30 | $96.03 | $97.74 | -4.33% | 3,490,291 |
| May 12, 2025 | $97.58 | $102.28 | $96.15 | $102.16 | +11.02% | 4,074,863 |
| May 5, 2025 | $88.50 | $92.35 | $87.54 | $92.02 | +2.94% | 3,232,464 |
| Apr 28, 2025 | $88.78 | $90.58 | $82.14 | $89.39 | +0.69% | 6,415,974 |
| Apr 21, 2025 | $83.06 | $89.91 | $80.29 | $88.78 | +5.07% | 3,739,227 |
| Apr 14, 2025 | $87.06 | $87.10 | $83.24 | $84.50 | -1.72% | 2,408,028 |
| Apr 7, 2025 | $78.50 | $90.11 | $76.82 | $85.98 | +4.12% | 4,892,720 |
| Mar 31, 2025 | $92.69 | $96.02 | $78.74 | $82.58 | -12.44% | 3,681,045 |
| Mar 24, 2025 | $97.09 | $100.03 | $93.01 | $94.31 | -1.53% | 4,018,328 |
| Mar 17, 2025 | $95.38 | $98.40 | $94.16 | $95.78 | +0.01% | 4,161,097 |
| Mar 10, 2025 | $96.55 | $98.87 | $93.66 | $95.77 | -2.61% | 3,785,127 |
| Mar 3, 2025 | $103.07 | $103.56 | $93.19 | $98.34 | -3.87% | 4,351,177 |
| Feb 24, 2025 | $103.47 | $104.86 | $100.71 | $102.30 | -0.84% | 2,675,211 |
| Feb 18, 2025 | $108.02 | $111.47 | $102.95 | $103.17 | -3.94% | 2,796,747 |
| Feb 10, 2025 | $110.99 | $112.27 | $106.67 | $107.40 | -2.74% | 3,310,480 |
| Feb 3, 2025 | $113.10 | $115.00 | $110.24 | $110.43 | -5.13% | 4,984,933 |
| Jan 27, 2025 | $97.01 | $118.39 | $95.26 | $116.40 | +19.38% | 6,240,315 |
| Jan 21, 2025 | $97.09 | $98.73 | $95.82 | $97.50 | +1.70% | 1,762,391 |
| Jan 13, 2025 | $89.30 | $96.55 | $89.08 | $95.87 | +7.05% | 2,695,155 |
| Jan 6, 2025 | $94.91 | $96.00 | $89.39 | $89.56 | -4.97% | 2,768,455 |
| Dec 30, 2024 | $93.77 | $96.10 | $92.61 | $94.24 | -0.12% | 1,662,703 |
| Dec 23, 2024 | $93.71 | $95.67 | $93.49 | $94.35 | +0.54% | 1,331,641 |
| Dec 16, 2024 | $99.95 | $101.52 | $93.66 | $93.84 | -6.16% | 4,450,109 |
| Dec 9, 2024 | $107.61 | $108.30 | $99.88 | $100.00 | -6.22% | 3,501,437 |
| Dec 2, 2024 | $113.29 | $114.94 | $103.18 | $106.63 | -6.14% | 3,417,782 |
| Nov 25, 2024 | $112.82 | $115.70 | $112.10 | $113.61 | +1.61% | 1,262,266 |
| Nov 18, 2024 | $108.94 | $111.97 | $106.74 | $111.81 | +2.96% | 2,115,507 |
| Nov 11, 2024 | $112.88 | $113.89 | $107.84 | $108.60 | -2.71% | 2,343,227 |
| Nov 4, 2024 | $102.89 | $115.96 | $102.20 | $111.63 | +8.18% | 2,938,591 |
| Oct 28, 2024 | $107.00 | $110.81 | $102.06 | $103.19 | -2.74% | 4,704,517 |
| Oct 21, 2024 | $108.12 | $108.12 | $102.43 | $106.10 | -1.89% | 2,763,366 |
| Oct 14, 2024 | $102.25 | $108.18 | $101.90 | $108.14 | +4.02% | 2,542,753 |
| Oct 7, 2024 | $100.09 | $103.96 | $98.24 | $103.96 | +3.24% | 2,037,548 |
| Sep 30, 2024 | $99.62 | $101.09 | $97.68 | $100.70 | +0.51% | 2,477,131 |
| Sep 23, 2024 | $100.67 | $102.92 | $98.94 | $100.19 | -0.36% | 3,887,389 |
| Sep 16, 2024 | $101.09 | $109.28 | $100.11 | $100.55 | +0.18% | 3,610,992 |
| Sep 9, 2024 | $97.59 | $100.49 | $94.72 | $100.37 | +3.25% | 2,420,188 |
| Sep 3, 2024 | $106.79 | $106.85 | $96.66 | $97.21 | -9.92% | 2,025,032 |
| Aug 26, 2024 | $107.80 | $109.25 | $105.05 | $107.91 | +0.85% | 1,577,090 |
| Aug 19, 2024 | $102.94 | $107.92 | $101.18 | $107.00 | +4.31% | 1,805,290 |
| Aug 12, 2024 | $101.00 | $104.03 | $99.37 | $102.58 | +1.59% | 1,608,568 |
| Aug 5, 2024 | $95.89 | $101.82 | $93.34 | $100.97 | +0.91% | 2,800,639 |
| Jul 29, 2024 | $115.95 | $116.50 | $99.31 | $100.06 | -13.76% | 3,868,327 |
| Jul 22, 2024 | $108.06 | $117.12 | $106.42 | $116.02 | +7.66% | 2,377,440 |
| Jul 15, 2024 | $108.69 | $114.58 | $106.88 | $107.77 | -0.24% | 2,847,858 |
| Jul 8, 2024 | $103.72 | $108.81 | $101.92 | $108.03 | +4.92% | 2,296,787 |
| Jul 1, 2024 | $108.98 | $108.98 | $102.45 | $102.96 | -4.84% | 2,222,449 |
| Jun 24, 2024 | $108.26 | $109.85 | $104.23 | $108.20 | +0.60% | 2,951,790 |
| Jun 17, 2024 | $105.21 | $107.94 | $104.30 | $107.55 | +1.92% | 1,836,774 |
| Jun 10, 2024 | $109.11 | $110.92 | $102.56 | $105.52 | -4.05% | 2,232,574 |
| Jun 3, 2024 | $115.11 | $115.33 | $108.31 | $109.97 | -3.31% | 1,649,640 |
| May 28, 2024 | $115.64 | $116.27 | $110.33 | $113.73 | -1.50% | 1,564,106 |
| May 20, 2024 | $117.32 | $119.05 | $115.00 | $115.46 | -1.28% | 2,049,064 |
| May 13, 2024 | $122.15 | $123.25 | $116.13 | $116.96 | -3.84% | 2,215,324 |
| May 6, 2024 | $116.17 | $122.49 | $115.30 | $121.63 | +6.32% | 1,961,908 |
| Apr 29, 2024 | $120.50 | $120.88 | $111.75 | $114.40 | -2.77% | 2,737,637 |
| Apr 22, 2024 | $117.99 | $125.00 | $115.56 | $117.66 | -0.05% | 3,483,620 |
| Apr 15, 2024 | $123.29 | $123.86 | $116.47 | $117.72 | -3.52% | 1,788,842 |
| Apr 8, 2024 | $127.43 | $127.98 | $121.60 | $122.01 | -4.04% | 1,823,001 |
| Apr 1, 2024 | $125.00 | $127.98 | $122.22 | $127.15 | +1.96% | 2,086,436 |
| Mar 25, 2024 | $119.80 | $124.99 | $119.80 | $124.71 | +4.05% | 1,524,910 |
| Mar 18, 2024 | $115.32 | $121.87 | $115.01 | $119.86 | +4.08% | 2,548,829 |
| Mar 11, 2024 | $113.65 | $116.67 | $113.28 | $115.16 | +0.80% | 2,963,869 |
| Mar 4, 2024 | $112.35 | $116.47 | $108.25 | $114.25 | +2.20% | 2,649,670 |
| Feb 26, 2024 | $108.53 | $112.65 | $107.83 | $111.79 | +2.69% | 2,630,498 |
| Feb 20, 2024 | $107.38 | $109.77 | $106.73 | $108.86 | +0.19% | 2,499,839 |
| Feb 12, 2024 | $112.07 | $113.77 | $106.98 | $108.65 | -2.90% | 2,673,463 |
| Feb 5, 2024 | $112.50 | $113.25 | $110.82 | $111.89 | -1.36% | 3,043,811 |
| Jan 29, 2024 | $110.34 | $115.63 | $107.11 | $113.43 | +2.67% | 4,083,072 |
| Jan 22, 2024 | $107.43 | $113.08 | $106.11 | $110.48 | +3.36% | 2,597,252 |
| Jan 16, 2024 | $104.64 | $106.92 | $102.67 | $106.89 | +1.32% | 1,551,884 |
| Jan 8, 2024 | $104.89 | $107.55 | $103.94 | $105.50 | +0.20% | 1,499,489 |
| Jan 2, 2024 | $107.78 | $109.02 | $103.21 | $105.29 | -2.88% | 1,623,577 |
| Dec 26, 2023 | $107.90 | $109.90 | $107.86 | $108.41 | +0.67% | 1,389,234 |
| Dec 18, 2023 | $107.69 | $108.99 | $105.06 | $107.69 | +0.36% | 2,071,136 |
| Dec 11, 2023 | $100.08 | $108.58 | $99.69 | $107.30 | +7.49% | 2,866,984 |
| Dec 4, 2023 | $99.19 | $100.67 | $98.03 | $99.82 | -0.15% | 1,736,784 |
| Nov 27, 2023 | $96.78 | $100.09 | $95.55 | $99.97 | +2.69% | 2,163,894 |
| Nov 20, 2023 | $97.42 | $98.23 | $94.46 | $97.35 | -0.28% | 1,355,148 |
| Nov 13, 2023 | $94.15 | $99.30 | $93.27 | $97.62 | +5.14% | 3,103,132 |
| Nov 6, 2023 | $94.83 | $94.88 | $90.56 | $92.85 | -1.73% | 2,564,201 |
| Oct 30, 2023 | $87.32 | $95.44 | $86.37 | $94.48 | +9.44% | 3,549,025 |
| Oct 23, 2023 | $88.74 | $92.08 | $86.10 | $86.33 | -2.86% | 3,928,021 |
| Oct 16, 2023 | $94.65 | $97.51 | $88.83 | $88.87 | -5.10% | 3,486,764 |
| Oct 9, 2023 | $91.66 | $96.02 | $91.19 | $93.65 | +1.69% | 2,039,059 |
| Oct 2, 2023 | $95.58 | $96.26 | $89.39 | $92.09 | -3.50% | 3,291,375 |
| Sep 25, 2023 | $95.00 | $97.11 | $93.61 | $95.43 | -0.05% | 2,941,576 |
| Sep 18, 2023 | $98.52 | $100.78 | $95.43 | $95.48 | -2.84% | 1,937,073 |
| Sep 11, 2023 | $102.72 | $102.91 | $97.52 | $98.27 | -3.49% | 2,531,779 |
| Sep 5, 2023 | $105.48 | $105.82 | $98.72 | $101.82 | -4.06% | 2,002,298 |
| Aug 28, 2023 | $99.22 | $106.15 | $99.13 | $106.13 | +6.96% | 2,121,915 |
| Aug 21, 2023 | $98.94 | $100.08 | $97.27 | $99.22 | +0.33% | 2,861,836 |
| Aug 14, 2023 | $102.81 | $102.81 | $97.80 | $98.89 | -4.63% | 3,015,916 |
| Aug 7, 2023 | $104.75 | $106.65 | $101.84 | $103.69 | -0.73% | 3,955,958 |
| Jul 31, 2023 | $91.00 | $105.20 | $90.85 | $104.45 | +15.33% | 5,301,462 |
| Jul 24, 2023 | $91.00 | $92.15 | $88.94 | $90.57 | -0.31% | 1,946,154 |
| Jul 17, 2023 | $88.92 | $92.98 | $88.54 | $90.85 | +1.85% | 1,918,790 |
| Jul 10, 2023 | $87.00 | $90.88 | $87.00 | $89.20 | +2.19% | 2,059,103 |
| Jul 3, 2023 | $86.28 | $88.52 | $84.60 | $87.29 | +0.81% | 1,837,353 |
| Jun 26, 2023 | $80.82 | $87.36 | $80.28 | $86.59 | +7.13% | 2,304,326 |
| Jun 20, 2023 | $82.81 | $84.10 | $80.07 | $80.83 | -3.32% | 1,811,891 |
| Jun 12, 2023 | $83.37 | $85.82 | $82.29 | $83.61 | +0.49% | 2,897,903 |
| Jun 5, 2023 | $81.09 | $85.40 | $78.88 | $83.20 | +1.71% | 3,060,884 |
| May 30, 2023 | $74.31 | $82.25 | $73.64 | $81.80 | +10.65% | 3,111,967 |
| May 22, 2023 | $74.23 | $75.56 | $72.47 | $73.93 | -0.19% | 1,584,107 |
| May 15, 2023 | $73.44 | $76.74 | $72.09 | $74.07 | +1.34% | 1,888,289 |
| May 8, 2023 | $76.66 | $76.84 | $72.76 | $73.09 | -3.79% | 2,089,870 |
| May 1, 2023 | $76.74 | $79.76 | $74.07 | $75.97 | -0.72% | 2,951,953 |
| Apr 24, 2023 | $78.00 | $81.16 | $73.02 | $76.52 | -1.97% | 3,822,556 |
| Apr 17, 2023 | $80.52 | $81.22 | $76.97 | $78.06 | -2.73% | 2,511,321 |
| Apr 10, 2023 | $76.43 | $81.60 | $76.43 | $80.25 | +5.07% | 2,536,316 |
| Apr 3, 2023 | $81.71 | $83.79 | $75.62 | $76.38 | -8.18% | 2,993,387 |
| Mar 27, 2023 | $78.25 | $83.20 | $76.21 | $83.18 | +7.84% | 2,447,840 |
| Mar 20, 2023 | $79.72 | $82.85 | $75.75 | $77.13 | -1.95% | 2,575,035 |
| Mar 13, 2023 | $81.33 | $83.20 | $78.25 | $78.66 | -5.18% | 4,004,125 |
| Mar 6, 2023 | $92.21 | $92.83 | $82.51 | $82.96 | -10.27% | 2,882,696 |
| Feb 27, 2023 | $89.62 | $92.70 | $87.79 | $92.46 | +3.85% | 2,644,401 |
| Feb 21, 2023 | $90.38 | $91.10 | $87.63 | $89.03 | -2.33% | 1,657,540 |
| Feb 13, 2023 | $90.37 | $92.75 | $89.63 | $91.15 | +0.93% | 3,082,273 |
| Feb 6, 2023 | $104.97 | $105.41 | $86.94 | $90.31 | -14.55% | 3,635,028 |
| Jan 30, 2023 | $101.51 | $106.66 | $94.12 | $105.69 | +3.67% | 4,212,678 |
| Jan 23, 2023 | $95.01 | $102.55 | $81.40 | $101.95 | +7.85% | 2,095,455 |
| Jan 17, 2023 | $94.96 | $95.45 | $91.20 | $94.53 | -0.24% | 1,608,133 |
| Jan 9, 2023 | $92.45 | $96.27 | $90.56 | $94.76 | +2.32% | 1,959,962 |
| Jan 3, 2023 | $88.64 | $93.18 | $87.37 | $92.61 | +5.01% | 1,752,808 |
| Dec 27, 2022 | $87.41 | $88.84 | $85.75 | $88.19 | +0.96% | 1,266,876 |
| Dec 19, 2022 | $85.21 | $88.54 | $84.72 | $87.35 | +2.84% | 2,382,869 |
| Dec 12, 2022 | $86.32 | $89.23 | $82.99 | $84.94 | -1.78% | 2,463,603 |
| Dec 5, 2022 | $89.96 | $89.96 | $86.28 | $86.48 | -4.77% | 1,944,913 |
| Nov 28, 2022 | $92.12 | $92.85 | $89.31 | $90.81 | -2.37% | 1,779,186 |
| Nov 21, 2022 | $91.47 | $94.20 | $91.47 | $93.01 | +0.90% | 965,328 |
| Nov 14, 2022 | $91.64 | $94.52 | $89.36 | $92.18 | -0.41% | 1,910,128 |
| Nov 7, 2022 | $89.30 | $92.97 | $86.71 | $92.56 | +4.30% | 1,609,663 |
| Oct 31, 2022 | $87.56 | $89.08 | $84.12 | $88.74 | +0.53% | 1,911,348 |
| Oct 24, 2022 | $82.82 | $88.63 | $81.01 | $88.27 | +7.52% | 2,784,433 |
| Oct 17, 2022 | $77.17 | $82.68 | $76.95 | $82.10 | +8.47% | 2,052,505 |
| Oct 10, 2022 | $75.12 | $78.11 | $72.58 | $75.69 | +1.52% | 2,334,965 |
| Oct 3, 2022 | $71.45 | $78.43 | $70.91 | $74.56 | +6.07% | 2,108,551 |
| Sep 26, 2022 | $71.12 | $72.60 | $69.30 | $70.29 | -2.29% | 2,756,039 |
| Sep 19, 2022 | $76.76 | $79.46 | $70.78 | $71.94 | -7.28% | 2,592,014 |
| Sep 12, 2022 | $83.22 | $83.81 | $76.88 | $77.59 | -5.78% | 3,101,009 |
| Sep 6, 2022 | $79.89 | $82.52 | $77.12 | $82.35 | +3.72% | 1,727,289 |
| Aug 29, 2022 | $80.50 | $81.33 | $78.56 | $79.40 | -2.25% | 2,738,002 |
| Aug 22, 2022 | $84.15 | $84.83 | $81.22 | $81.23 | -4.40% | 1,383,789 |
| Aug 15, 2022 | $85.79 | $89.11 | $83.93 | $84.97 | -1.61% | 1,946,472 |
| Aug 8, 2022 | $84.11 | $87.75 | $82.18 | $86.36 | +3.80% | 1,962,887 |
| Aug 1, 2022 | $85.00 | $85.59 | $81.87 | $83.20 | -3.37% | 2,507,550 |
| Jul 25, 2022 | $86.20 | $90.22 | $81.00 | $86.10 | +0.67% | 3,835,472 |
| Jul 18, 2022 | $81.70 | $86.99 | $79.99 | $85.53 | +6.16% | 2,074,375 |
| Jul 11, 2022 | $80.12 | $82.06 | $77.89 | $80.57 | -0.53% | 3,361,051 |
| Jul 5, 2022 | $80.28 | $82.55 | $78.68 | $81.00 | -1.26% | 3,045,171 |
| Jun 27, 2022 | $85.35 | $86.35 | $79.91 | $82.03 | -3.23% | 2,218,080 |
| Jun 21, 2022 | $83.35 | $85.10 | $78.88 | $84.77 | +3.67% | 2,423,659 |
| Jun 13, 2022 | $88.14 | $88.72 | $80.66 | $81.77 | -9.96% | 3,041,361 |
| Jun 6, 2022 | $94.89 | $97.30 | $90.31 | $90.82 | -3.78% | 1,869,848 |
| May 31, 2022 | $92.90 | $94.83 | $91.00 | $94.39 | +1.92% | 1,831,678 |
| May 23, 2022 | $89.74 | $94.70 | $86.73 | $92.61 | +4.64% | 2,530,114 |
| May 16, 2022 | $87.95 | $93.04 | $85.39 | $88.50 | +0.43% | 3,286,979 |
| May 9, 2022 | $91.60 | $93.35 | $85.93 | $88.12 | -5.07% | 3,874,895 |
| May 2, 2022 | $92.36 | $98.17 | $91.05 | $92.83 | +0.42% | 3,022,641 |
| Apr 25, 2022 | $96.75 | $98.81 | $90.56 | $92.44 | -5.07% | 4,471,129 |
| Apr 18, 2022 | $96.90 | $101.68 | $96.29 | $97.38 | -0.09% | 2,637,559 |
| Apr 11, 2022 | $94.05 | $98.47 | $93.10 | $97.47 | +3.82% | 3,209,150 |
| Apr 4, 2022 | $99.21 | $102.02 | $93.06 | $93.88 | -5.58% | 4,586,068 |
| Mar 28, 2022 | $107.50 | $109.31 | $98.72 | $99.43 | -7.54% | 3,589,743 |
| Mar 21, 2022 | $110.17 | $111.19 | $105.85 | $107.54 | -1.75% | 1,995,417 |
| Mar 14, 2022 | $107.99 | $110.60 | $105.06 | $109.46 | +2.44% | 3,415,232 |
| Mar 7, 2022 | $105.94 | $109.33 | $102.28 | $106.85 | +0.52% | 2,883,977 |
| Feb 28, 2022 | $106.67 | $113.17 | $103.80 | $106.30 | -1.86% | 3,420,687 |
| Feb 22, 2022 | $110.92 | $111.46 | $101.81 | $108.32 | -2.55% | 2,089,452 |
| Feb 14, 2022 | $115.69 | $116.89 | $110.79 | $111.16 | -3.58% | 2,673,229 |
| Feb 7, 2022 | $114.18 | $117.98 | $111.81 | $115.29 | +1.00% | 3,060,602 |
| Jan 31, 2022 | $110.57 | $116.06 | $109.43 | $114.15 | +2.04% | 3,443,670 |
| Jan 24, 2022 | $112.51 | $121.70 | $109.57 | $111.87 | -3.24% | 4,927,029 |
| Jan 18, 2022 | $122.75 | $125.16 | $115.26 | $115.61 | -6.86% | 2,802,594 |
| Jan 10, 2022 | $120.87 | $124.28 | $117.42 | $124.13 | +3.64% | 2,575,656 |
| Jan 3, 2022 | $113.09 | $121.94 | $112.66 | $119.77 | +6.26% | 2,472,462 |
| Dec 27, 2021 | $110.00 | $113.88 | $109.31 | $112.71 | +2.26% | 1,381,273 |
| Dec 20, 2021 | $106.23 | $110.92 | $103.70 | $110.22 | +1.84% | 1,633,725 |
| Dec 13, 2021 | $111.65 | $112.50 | $106.97 | $108.23 | -3.50% | 2,883,693 |
| Dec 6, 2021 | $112.12 | $114.83 | $110.75 | $112.15 | +1.60% | 2,359,067 |
| Nov 29, 2021 | $113.15 | $113.15 | $105.55 | $110.38 | -1.16% | 3,179,825 |
| Nov 22, 2021 | $112.58 | $116.99 | $110.03 | $111.68 | -0.65% | 1,811,865 |
| Nov 15, 2021 | $116.61 | $116.61 | $110.90 | $112.41 | -3.11% | 2,825,854 |
| Nov 8, 2021 | $119.11 | $119.47 | $114.43 | $116.02 | +0.73% | 2,590,427 |
| Nov 1, 2021 | $107.37 | $116.30 | $107.15 | $115.18 | +7.64% | 3,480,161 |
| Oct 25, 2021 | $105.58 | $108.79 | $100.00 | $107.00 | +1.29% | 3,451,911 |
| Oct 18, 2021 | $100.86 | $106.99 | $100.06 | $105.64 | +3.92% | 2,200,867 |
| Oct 11, 2021 | $100.49 | $102.68 | $95.79 | $101.66 | +0.80% | 4,315,554 |
| Oct 4, 2021 | $105.73 | $107.64 | $100.83 | $100.85 | -4.14% | 3,336,354 |
| Sep 27, 2021 | $105.86 | $108.62 | $102.23 | $105.21 | -0.52% | 2,426,707 |
| Sep 20, 2021 | $105.24 | $107.08 | $98.96 | $105.76 | -2.23% | 3,397,941 |
| Sep 13, 2021 | $109.08 | $110.25 | $104.82 | $108.17 | +0.21% | 3,011,217 |
| Sep 7, 2021 | $112.59 | $113.41 | $107.80 | $107.94 | -4.66% | 1,406,313 |
| Aug 30, 2021 | $117.96 | $118.04 | $111.87 | $113.21 | -3.67% | 1,530,827 |
| Aug 23, 2021 | $113.12 | $118.17 | $112.35 | $117.52 | +4.44% | 2,207,216 |
| Aug 16, 2021 | $117.88 | $118.06 | $110.80 | $112.52 | -4.97% | 2,902,074 |
| Aug 9, 2021 | $114.46 | $122.96 | $113.77 | $118.40 | +3.00% | 2,033,329 |
| Aug 2, 2021 | $120.34 | $122.62 | $113.44 | $114.95 | -3.85% | 2,785,425 |
| Jul 26, 2021 | $120.52 | $121.95 | $114.39 | $119.55 | -0.29% | 2,684,692 |
| Jul 19, 2021 | $114.09 | $121.24 | $112.49 | $119.90 | +2.61% | 2,339,712 |
| Jul 12, 2021 | $122.01 | $125.14 | $116.71 | $116.85 | -5.52% | 2,446,086 |
| Jul 6, 2021 | $124.24 | $124.47 | $118.67 | $123.68 | -0.92% | 1,615,968 |
| Jun 28, 2021 | $124.27 | $126.39 | $121.13 | $124.83 | +0.38% | 2,129,487 |
| Jun 21, 2021 | $118.44 | $125.52 | $118.36 | $124.36 | +6.36% | 2,695,361 |
| Jun 14, 2021 | $128.50 | $129.21 | $116.05 | $116.92 | -9.46% | 3,176,689 |
| Jun 7, 2021 | $131.88 | $132.00 | $127.45 | $129.13 | -1.76% | 2,352,787 |
| Jun 1, 2021 | $133.00 | $133.98 | $127.82 | $131.44 | 0.00% | 3,123,233 |
| May 24, 2021 | $132.60 | $133.19 | $129.62 | $131.44 | -0.27% | 1,868,787 |
| May 17, 2021 | $135.36 | $137.47 | $130.23 | $131.79 | -2.64% | 2,731,950 |
| May 10, 2021 | $134.73 | $136.45 | $128.24 | $135.36 | +1.03% | 2,680,341 |
| May 3, 2021 | $126.47 | $134.37 | $125.58 | $133.98 | +7.67% | 2,669,033 |
| Apr 26, 2021 | $125.45 | $130.02 | $122.62 | $124.43 | -0.07% | 2,793,274 |
| Apr 19, 2021 | $120.57 | $125.41 | $117.99 | $124.52 | +2.89% | 2,652,193 |
| Apr 12, 2021 | $121.06 | $125.00 | $118.84 | $121.02 | +0.80% | 1,738,470 |
| Apr 5, 2021 | $121.88 | $122.83 | $117.06 | $120.06 | +0.44% | 3,649,481 |
| Mar 29, 2021 | $120.02 | $121.76 | $117.28 | $119.54 | -0.55% | 1,862,588 |
| Mar 22, 2021 | $119.35 | $120.94 | $111.78 | $120.20 | -0.08% | 2,271,840 |
| Mar 15, 2021 | $116.45 | $123.49 | $115.14 | $120.30 | +3.76% | 2,819,075 |
| Mar 8, 2021 | $114.41 | $116.32 | $111.05 | $115.94 | +2.01% | 2,614,469 |
| Mar 1, 2021 | $108.02 | $114.33 | $104.83 | $113.65 | +7.22% | 3,756,754 |
| Feb 22, 2021 | $99.07 | $120.75 | $98.84 | $106.00 | +6.18% | 15,455,107 |
| Feb 16, 2021 | $99.90 | $101.08 | $96.98 | $99.83 | +0.72% | 1,972,629 |
| Feb 8, 2021 | $97.47 | $99.60 | $96.05 | $99.12 | +2.78% | 2,287,822 |
| Feb 1, 2021 | $93.08 | $99.74 | $92.10 | $96.44 | +5.30% | 4,214,081 |
| Jan 25, 2021 | $94.98 | $96.74 | $88.31 | $91.59 | -3.57% | 5,137,774 |
| Jan 19, 2021 | $95.09 | $96.95 | $93.03 | $94.98 | +1.03% | 2,436,025 |
| Jan 11, 2021 | $90.79 | $96.68 | $90.63 | $94.01 | +2.15% | 3,779,252 |
| Jan 4, 2021 | $86.54 | $93.10 | $83.96 | $92.03 | +6.92% | 3,846,320 |
| Dec 28, 2020 | $86.00 | $87.17 | $84.25 | $86.07 | +0.54% | 2,037,940 |
| Dec 21, 2020 | $84.30 | $86.09 | $83.06 | $85.61 | -0.16% | 1,447,058 |
| Dec 14, 2020 | $87.02 | $88.70 | $84.96 | $85.75 | -0.73% | 3,151,134 |
| Dec 7, 2020 | $83.88 | $87.35 | $82.63 | $86.38 | +2.09% | 4,643,111 |
| Nov 30, 2020 | $83.21 | $84.97 | $80.42 | $84.61 | +1.32% | 4,009,840 |
| Nov 23, 2020 | $81.50 | $87.24 | $81.16 | $83.51 | +3.67% | 2,804,486 |
| Nov 16, 2020 | $77.79 | $81.20 | $75.81 | $80.55 | +6.65% | 3,485,192 |
| Nov 9, 2020 | $72.01 | $76.15 | $71.51 | $75.53 | +10.17% | 3,112,811 |
| Nov 2, 2020 | $68.34 | $73.58 | $67.55 | $68.56 | +1.78% | 3,364,851 |
| Oct 26, 2020 | $77.07 | $77.28 | $66.74 | $67.36 | -14.10% | 3,063,285 |
| Oct 19, 2020 | $82.42 | $83.08 | $77.12 | $78.42 | -2.04% | 1,883,992 |
| Oct 12, 2020 | $79.17 | $81.14 | $77.27 | $80.05 | +2.14% | 1,291,446 |
| Oct 5, 2020 | $75.40 | $79.81 | $75.18 | $78.37 | +5.28% | 1,631,795 |
| Sep 28, 2020 | $72.94 | $75.87 | $71.66 | $74.44 | +3.78% | 1,815,956 |
| Sep 21, 2020 | $76.11 | $76.46 | $69.96 | $71.73 | -7.56% | 1,770,481 |
| Sep 14, 2020 | $77.49 | $80.34 | $76.00 | $77.60 | +0.79% | 2,672,200 |
| Sep 8, 2020 | $77.96 | $78.21 | $75.32 | $76.99 | -1.91% | 1,578,494 |
| Aug 31, 2020 | $78.49 | $79.64 | $76.12 | $78.49 | -0.36% | 1,489,214 |
| Aug 24, 2020 | $77.99 | $79.53 | $77.02 | $78.77 | +1.48% | 1,124,033 |
| Aug 17, 2020 | $81.13 | $81.13 | $76.84 | $77.62 | -3.94% | 1,782,151 |
| Aug 10, 2020 | $81.35 | $85.17 | $80.20 | $80.80 | -0.07% | 1,760,866 |
| Aug 3, 2020 | $79.02 | $80.87 | $78.18 | $80.86 | +2.72% | 1,811,003 |
| Jul 27, 2020 | $78.76 | $81.89 | $77.46 | $78.72 | +0.09% | 2,156,690 |
| Jul 20, 2020 | $76.71 | $79.89 | $75.33 | $78.65 | +1.92% | 1,575,474 |
| Jul 13, 2020 | $73.07 | $78.70 | $72.25 | $77.17 | +7.12% | 2,077,217 |
| Jul 6, 2020 | $73.12 | $73.69 | $69.27 | $72.04 | +0.35% | 2,416,735 |
| Jun 29, 2020 | $70.41 | $73.43 | $70.07 | $71.79 | +3.61% | 1,577,343 |
| Jun 22, 2020 | $73.17 | $74.16 | $68.01 | $69.29 | -5.69% | 2,388,201 |
| Jun 15, 2020 | $68.76 | $77.67 | $68.64 | $73.47 | +2.54% | 2,187,364 |
| Jun 8, 2020 | $84.64 | $87.05 | $69.38 | $71.65 | -14.20% | 3,192,838 |
| Jun 1, 2020 | $72.27 | $85.67 | $71.27 | $83.51 | +16.28% | 2,684,940 |
| May 26, 2020 | $68.00 | $75.87 | $67.88 | $71.82 | +9.38% | 2,195,064 |
| May 18, 2020 | $63.69 | $67.33 | $63.02 | $65.66 | +7.62% | 2,578,078 |
| May 11, 2020 | $65.49 | $65.70 | $55.33 | $61.01 | -8.46% | 2,275,048 |
| May 4, 2020 | $62.52 | $66.83 | $61.46 | $66.65 | +4.71% | 2,241,608 |
| Apr 27, 2020 | $64.26 | $73.46 | $63.24 | $63.65 | +0.28% | 3,023,398 |
| Apr 20, 2020 | $63.68 | $65.92 | $61.96 | $63.47 | -0.60% | 2,646,931 |
| Apr 13, 2020 | $64.73 | $66.50 | $58.72 | $63.85 | -2.87% | 3,039,630 |
| Apr 6, 2020 | $65.20 | $68.53 | $62.87 | $65.74 | +5.90% | 4,532,804 |
| Mar 30, 2020 | $57.49 | $66.95 | $56.17 | $62.08 | +7.18% | 4,577,099 |
| Mar 23, 2020 | $50.00 | $62.81 | $46.72 | $57.92 | +14.24% | 4,096,935 |
| Mar 16, 2020 | $54.07 | $58.81 | $50.20 | $50.70 | -15.50% | 4,802,294 |
| Mar 9, 2020 | $64.70 | $67.63 | $54.38 | $60.00 | -13.41% | 4,571,029 |
| Mar 2, 2020 | $72.99 | $78.71 | $67.75 | $69.29 | -3.96% | 5,118,787 |
| Feb 24, 2020 | $82.04 | $82.04 | $70.89 | $72.15 | -14.81% | 4,393,127 |
| Feb 18, 2020 | $83.81 | $85.35 | $83.45 | $84.69 | +0.67% | 2,628,791 |
| Feb 10, 2020 | $86.93 | $87.65 | $83.49 | $84.13 | -3.55% | 3,863,803 |
| Feb 3, 2020 | $86.83 | $92.99 | $86.53 | $87.23 | +1.38% | 4,372,727 |
| Jan 27, 2020 | $87.19 | $89.97 | $85.10 | $86.04 | -3.65% | 5,522,879 |
| Jan 21, 2020 | $91.38 | $91.75 | $87.54 | $89.30 | -2.69% | 2,287,395 |
| Jan 13, 2020 | $92.41 | $92.90 | $90.80 | $91.77 | -0.63% | 2,643,718 |
| Jan 6, 2020 | $92.72 | $94.91 | $92.06 | $92.35 | -2.06% | 2,933,797 |
| Dec 30, 2019 | $95.06 | $95.49 | $92.63 | $94.29 | -0.67% | 1,878,569 |
| Dec 23, 2019 | $94.41 | $95.62 | $93.35 | $94.93 | +0.42% | 1,528,287 |
| Dec 16, 2019 | $92.17 | $95.19 | $91.60 | $94.53 | +3.86% | 3,688,331 |
| Dec 9, 2019 | $91.39 | $94.27 | $90.86 | $91.02 | -0.49% | 2,594,958 |
| Dec 2, 2019 | $91.06 | $92.49 | $87.50 | $91.47 | +1.12% | 2,530,219 |
| Nov 25, 2019 | $90.93 | $92.59 | $90.30 | $90.46 | -0.24% | 1,365,844 |
| Nov 18, 2019 | $90.67 | $91.51 | $88.01 | $90.68 | -0.45% | 2,978,130 |
| Nov 11, 2019 | $90.43 | $92.63 | $90.11 | $91.09 | +1.13% | 2,919,073 |
| Nov 4, 2019 | $88.43 | $90.84 | $87.41 | $90.07 | +3.15% | 2,913,641 |
| Oct 28, 2019 | $83.12 | $89.80 | $82.35 | $87.32 | +5.93% | 4,551,584 |
| Oct 21, 2019 | $78.06 | $82.71 | $76.05 | $82.43 | +6.86% | 2,813,991 |
| Oct 14, 2019 | $73.74 | $77.47 | $72.86 | $77.14 | +3.84% | 2,948,214 |
| Oct 7, 2019 | $72.14 | $75.05 | $69.34 | $74.29 | +2.47% | 2,714,913 |
| Sep 30, 2019 | $75.06 | $76.85 | $69.18 | $72.50 | -3.33% | 2,494,212 |
| Sep 23, 2019 | $74.53 | $76.04 | $73.65 | $75.00 | -0.27% | 2,323,854 |
| Sep 16, 2019 | $76.82 | $77.11 | $74.80 | $75.20 | -2.69% | 3,389,122 |
| Sep 9, 2019 | $71.99 | $77.82 | $71.84 | $77.28 | +7.87% | 2,817,312 |
| Sep 3, 2019 | $69.34 | $72.26 | $67.02 | $71.64 | +1.95% | 2,133,709 |
| Aug 26, 2019 | $68.27 | $70.93 | $66.04 | $70.27 | +3.98% | 2,169,979 |
| Aug 19, 2019 | $70.62 | $70.66 | $67.22 | $67.58 | -2.69% | 2,251,999 |
| Aug 12, 2019 | $73.67 | $74.06 | $67.82 | $69.45 | -6.29% | 2,675,202 |
| Aug 5, 2019 | $74.40 | $76.13 | $73.55 | $74.11 | -2.86% | 2,963,316 |
| Jul 29, 2019 | $84.55 | $86.44 | $73.76 | $76.29 | -9.91% | 5,655,352 |
| Jul 22, 2019 | $82.35 | $85.25 | $81.83 | $84.68 | +3.42% | 2,116,064 |
| Jul 15, 2019 | $86.22 | $86.45 | $79.36 | $81.88 | -4.89% | 3,489,279 |
| Jul 8, 2019 | $82.88 | $86.25 | $81.42 | $86.09 | +3.36% | 2,341,584 |
| Jul 1, 2019 | $84.75 | $85.50 | $81.53 | $83.29 | -0.24% | 1,850,152 |
| Jun 24, 2019 | $82.58 | $83.66 | $81.31 | $83.49 | +1.53% | 2,960,392 |
| Jun 17, 2019 | $79.70 | $83.18 | $79.18 | $82.23 | +3.20% | 3,125,932 |
| Jun 10, 2019 | $77.79 | $80.22 | $77.55 | $79.68 | +3.13% | 1,872,512 |
| Jun 3, 2019 | $71.13 | $77.61 | $70.99 | $77.26 | +8.53% | 3,662,604 |
| May 28, 2019 | $75.76 | $76.80 | $70.95 | $71.19 | -5.88% | 2,182,850 |
| May 20, 2019 | $74.43 | $77.14 | $74.43 | $75.64 | +0.89% | 2,523,283 |
| May 13, 2019 | $76.10 | $77.89 | $74.50 | $74.97 | -3.92% | 2,376,918 |
| May 6, 2019 | $78.85 | $81.31 | $75.93 | $78.03 | -3.83% | 4,098,407 |
| Apr 29, 2019 | $80.27 | $84.86 | $78.69 | $81.14 | +1.39% | 4,238,549 |
| Apr 22, 2019 | $81.54 | $82.18 | $78.08 | $80.03 | -2.45% | 1,737,348 |
| Apr 15, 2019 | $80.37 | $82.50 | $79.32 | $82.04 | +2.31% | 1,705,601 |
| Apr 8, 2019 | $78.86 | $80.53 | $77.76 | $80.19 | +1.08% | 2,196,221 |
| Apr 1, 2019 | $75.72 | $79.76 | $75.72 | $79.33 | +5.59% | 2,442,118 |
| Mar 25, 2019 | $72.50 | $75.31 | $72.23 | $75.13 | +3.80% | 3,062,990 |
| Mar 18, 2019 | $75.46 | $77.30 | $72.00 | $72.38 | -3.81% | 2,413,330 |
| Mar 11, 2019 | $77.48 | $78.88 | $74.45 | $75.25 | -3.08% | 3,750,170 |
| Mar 4, 2019 | $79.57 | $80.52 | $76.26 | $77.64 | -2.09% | 3,346,453 |
| Feb 25, 2019 | $81.98 | $82.48 | $77.28 | $79.30 | -2.45% | 4,409,886 |
| Feb 19, 2019 | $78.71 | $81.40 | $78.35 | $81.29 | +3.21% | 2,567,712 |
| Feb 11, 2019 | $75.99 | $79.70 | $75.51 | $78.76 | +4.14% | 3,120,364 |
| Feb 4, 2019 | $74.89 | $76.94 | $74.11 | $75.63 | +1.10% | 3,973,719 |
| Jan 28, 2019 | $68.96 | $76.98 | $68.07 | $74.81 | +6.58% | 6,504,503 |
| Jan 22, 2019 | $71.54 | $71.70 | $67.41 | $70.19 | -3.52% | 3,457,454 |
| Jan 14, 2019 | $67.41 | $73.28 | $66.30 | $72.75 | +6.36% | 3,586,256 |
| Jan 7, 2019 | $62.78 | $68.76 | $62.18 | $68.40 | +8.97% | 3,264,835 |
| Dec 31, 2018 | $60.65 | $63.04 | $59.04 | $62.77 | +4.11% | 2,478,269 |
| Dec 24, 2018 | $58.52 | $61.55 | $56.47 | $60.29 | +1.98% | 2,419,245 |
| Dec 17, 2018 | $64.32 | $66.00 | $58.99 | $59.12 | -7.65% | 5,808,189 |
| Dec 10, 2018 | $64.84 | $66.45 | $62.55 | $64.02 | -3.92% | 5,256,347 |
| Dec 3, 2018 | $73.03 | $73.64 | $65.73 | $66.63 | -6.59% | 3,714,785 |
| Nov 26, 2018 | $68.39 | $71.46 | $66.51 | $71.33 | +5.61% | 5,200,179 |
| Nov 19, 2018 | $66.51 | $68.50 | $63.81 | $67.54 | +1.05% | 3,132,418 |
| Nov 12, 2018 | $65.84 | $67.81 | $63.42 | $66.84 | +2.01% | 5,217,195 |
| Nov 5, 2018 | $65.42 | $69.49 | $63.36 | $65.52 | +1.22% | 6,262,452 |
| Oct 29, 2018 | $53.90 | $69.00 | $52.42 | $64.73 | +22.48% | 7,693,311 |
| Oct 22, 2018 | $58.93 | $59.10 | $51.42 | $52.85 | -9.75% | 4,567,435 |
| Oct 15, 2018 | $61.50 | $62.90 | $58.24 | $58.56 | -4.83% | 3,843,225 |
| Oct 8, 2018 | $69.54 | $70.04 | $60.87 | $61.53 | -12.00% | 4,036,409 |
| Oct 1, 2018 | $71.82 | $73.21 | $69.09 | $69.92 | -1.85% | 2,358,288 |
| Sep 24, 2018 | $75.63 | $75.63 | $70.43 | $71.24 | -6.26% | 3,470,470 |
| Sep 17, 2018 | $73.20 | $77.05 | $73.11 | $76.00 | +4.18% | 3,030,097 |
| Sep 10, 2018 | $70.33 | $73.18 | $69.00 | $72.95 | +4.38% | 2,576,581 |
| Sep 4, 2018 | $70.21 | $70.91 | $69.09 | $69.89 | -0.53% | 2,082,482 |
| Aug 27, 2018 | $70.34 | $72.01 | $69.57 | $70.26 | +0.53% | 2,325,167 |
| Aug 20, 2018 | $70.84 | $71.35 | $68.69 | $69.89 | -1.06% | 3,260,277 |
| Aug 13, 2018 | $70.37 | $70.88 | $66.77 | $70.64 | +0.36% | 3,259,436 |
| Aug 6, 2018 | $72.69 | $75.69 | $70.25 | $70.39 | -2.86% | 3,458,934 |
| Jul 30, 2018 | $75.76 | $76.56 | $70.69 | $72.46 | -3.72% | 7,071,064 |
| Jul 23, 2018 | $73.78 | $75.89 | $72.21 | $75.26 | +1.73% | 3,143,241 |
| Jul 16, 2018 | $73.27 | $74.44 | $72.10 | $73.98 | +0.52% | 2,887,317 |
| Jul 9, 2018 | $71.40 | $73.82 | $70.08 | $73.60 | +3.75% | 2,961,114 |
| Jul 2, 2018 | $69.62 | $72.05 | $69.32 | $70.94 | +0.88% | 2,290,454 |
| Jun 25, 2018 | $69.74 | $71.36 | $67.88 | $70.32 | +0.46% | 3,652,473 |
| Jun 18, 2018 | $71.52 | $72.25 | $68.46 | $70.00 | -2.76% | 3,994,533 |
| Jun 11, 2018 | $75.42 | $76.36 | $70.51 | $71.99 | -4.71% | 2,800,875 |
| Jun 4, 2018 | $74.25 | $75.92 | $73.35 | $75.55 | +2.34% | 2,644,337 |
| May 29, 2018 | $75.71 | $76.76 | $71.89 | $73.82 | -3.21% | 3,095,570 |
| May 21, 2018 | $78.08 | $79.73 | $75.90 | $76.27 | -1.20% | 3,894,833 |
| May 14, 2018 | $73.93 | $77.37 | $73.86 | $77.20 | +4.93% | 2,204,959 |
| May 7, 2018 | $72.93 | $75.04 | $72.79 | $73.57 | +1.64% | 2,830,391 |
| Apr 30, 2018 | $72.82 | $73.53 | $69.36 | $72.38 | +0.06% | 3,629,943 |
| Apr 23, 2018 | $81.16 | $81.73 | $71.07 | $72.34 | -10.76% | 6,205,463 |
| Apr 16, 2018 | $78.52 | $81.92 | $77.77 | $81.06 | +4.38% | 2,890,157 |
| Apr 9, 2018 | $76.49 | $78.53 | $75.49 | $77.66 | +2.16% | 1,892,272 |
| Apr 2, 2018 | $77.01 | $79.49 | $74.07 | $76.02 | -1.62% | 3,007,108 |
| Mar 26, 2018 | $77.25 | $79.58 | $75.94 | $77.27 | +1.68% | 2,504,327 |
| Mar 19, 2018 | $80.12 | $81.23 | $75.96 | $75.99 | -4.20% | 4,446,470 |
| Mar 12, 2018 | $81.47 | $82.06 | $77.69 | $79.32 | -2.38% | 2,785,251 |
| Mar 5, 2018 | $76.95 | $81.35 | $76.58 | $81.25 | +5.07% | 4,075,274 |
| Feb 26, 2018 | $83.92 | $84.86 | $75.25 | $77.33 | -7.36% | 7,548,711 |
| Feb 20, 2018 | $84.44 | $86.91 | $81.83 | $83.47 | -1.79% | 4,258,040 |
| Feb 12, 2018 | $86.96 | $87.88 | $84.01 | $84.99 | -1.77% | 3,760,426 |
| Feb 5, 2018 | $85.68 | $87.55 | $80.78 | $86.52 | -1.06% | 6,568,374 |
| Jan 29, 2018 | $95.04 | $95.96 | $87.31 | $87.45 | -9.13% | 4,331,337 |
| Jan 22, 2018 | $94.88 | $100.26 | $92.12 | $96.24 | +1.47% | 5,135,694 |
| Jan 16, 2018 | $92.96 | $94.93 | $89.91 | $94.85 | +2.77% | 3,124,354 |
| Jan 8, 2018 | $89.97 | $93.23 | $89.55 | $92.29 | +2.58% | 2,418,521 |
| Jan 2, 2018 | $91.25 | $93.28 | $89.04 | $89.97 | -1.01% | 2,477,825 |
| Dec 26, 2017 | $91.47 | $92.06 | $90.53 | $90.89 | -0.56% | 1,496,191 |
| Dec 18, 2017 | $89.34 | $91.66 | $88.61 | $91.40 | +3.20% | 2,149,561 |
| Dec 11, 2017 | $88.99 | $90.32 | $87.66 | $88.57 | -0.24% | 3,813,187 |
| Dec 4, 2017 | $90.60 | $93.10 | $86.96 | $88.78 | -0.12% | 4,299,255 |
| Nov 27, 2017 | $86.45 | $91.44 | $85.40 | $88.89 | +2.94% | 3,532,688 |
| Nov 20, 2017 | $85.09 | $87.40 | $84.91 | $86.35 | +1.27% | 1,921,525 |
| Nov 13, 2017 | $84.38 | $86.46 | $83.50 | $85.27 | +0.44% | 3,363,085 |
| Nov 6, 2017 | $87.27 | $88.92 | $83.28 | $84.90 | -2.01% | 3,587,275 |
| Oct 30, 2017 | $90.94 | $94.16 | $86.04 | $86.64 | -4.81% | 5,106,160 |
| Oct 23, 2017 | $87.30 | $91.18 | $86.82 | $91.02 | +4.46% | 3,372,506 |
| Oct 16, 2017 | $87.79 | $88.20 | $85.50 | $87.13 | +0.09% | 2,456,753 |
| Oct 9, 2017 | $84.71 | $88.20 | $83.49 | $87.05 | +3.34% | 2,461,091 |
| Oct 2, 2017 | $83.12 | $84.97 | $82.65 | $84.24 | +2.06% | 2,441,281 |
| Sep 25, 2017 | $79.70 | $83.49 | $79.61 | $82.54 | +3.54% | 1,890,119 |
| Sep 18, 2017 | $77.20 | $80.00 | $76.89 | $79.72 | +3.36% | 2,110,518 |
| Sep 11, 2017 | $75.31 | $77.22 | $74.76 | $77.13 | +3.60% | 2,589,327 |
| Sep 5, 2017 | $74.91 | $75.29 | $72.62 | $74.45 | -0.60% | 2,734,548 |
| Aug 28, 2017 | $72.50 | $75.77 | $71.19 | $74.90 | +3.84% | 2,098,697 |
| Aug 21, 2017 | $73.04 | $73.53 | $72.07 | $72.13 | -1.70% | 1,898,004 |
| Aug 14, 2017 | $74.79 | $75.99 | $72.66 | $73.38 | -0.80% | 2,694,743 |
| Aug 7, 2017 | $75.24 | $76.76 | $73.43 | $73.97 | -1.36% | 2,930,908 |
| Jul 31, 2017 | $68.46 | $77.20 | $67.75 | $74.99 | +10.25% | 5,976,347 |
| Jul 24, 2017 | $69.80 | $71.74 | $67.87 | $68.02 | -2.47% | 3,214,629 |
| Jul 17, 2017 | $68.63 | $70.19 | $67.19 | $69.74 | +1.91% | 3,006,540 |
| Jul 10, 2017 | $66.97 | $69.62 | $66.55 | $68.43 | +2.23% | 2,719,354 |
| Jul 3, 2017 | $69.21 | $70.88 | $64.14 | $66.94 | -2.82% | 3,630,896 |
| Jun 26, 2017 | $67.33 | $69.59 | $66.85 | $68.88 | +2.42% | 3,677,820 |
| Jun 19, 2017 | $68.10 | $69.55 | $66.59 | $67.25 | -0.71% | 3,554,454 |
| Jun 12, 2017 | $67.13 | $68.42 | $66.02 | $67.73 | +1.06% | 2,918,212 |
| Jun 5, 2017 | $65.23 | $68.11 | $63.73 | $67.02 | +2.74% | 3,309,249 |
| May 30, 2017 | $64.51 | $65.50 | $62.87 | $65.23 | +0.49% | 3,171,579 |
| May 22, 2017 | $64.93 | $65.54 | $63.81 | $64.91 | +0.73% | 2,165,211 |
| May 15, 2017 | $65.96 | $66.40 | $61.74 | $64.44 | -1.48% | 3,210,139 |
| May 8, 2017 | $67.36 | $67.66 | $65.00 | $65.41 | -3.23% | 2,739,411 |
| May 1, 2017 | $69.77 | $69.82 | $65.89 | $67.59 | -2.59% | 3,149,802 |
| Apr 24, 2017 | $71.66 | $75.00 | $69.25 | $69.39 | -1.91% | 6,271,526 |
| Apr 17, 2017 | $66.89 | $70.90 | $66.86 | $70.74 | +6.03% | 3,333,026 |
| Apr 10, 2017 | $69.66 | $70.59 | $66.66 | $66.72 | -3.81% | 2,137,538 |
| Apr 3, 2017 | $68.63 | $70.30 | $67.02 | $69.36 | +1.12% | 2,542,931 |
| Mar 27, 2017 | $66.21 | $69.07 | $64.98 | $68.59 | +1.09% | 2,764,245 |
| Mar 20, 2017 | $70.10 | $71.38 | $67.44 | $67.85 | -3.46% | 2,525,254 |
| Mar 13, 2017 | $67.97 | $71.14 | $66.58 | $70.28 | +3.19% | 2,751,453 |
| Mar 6, 2017 | $70.15 | $70.83 | $67.06 | $68.11 | -3.96% | 4,066,549 |
| Feb 27, 2017 | $65.96 | $72.33 | $65.96 | $70.92 | +7.18% | 5,960,106 |
| Feb 21, 2017 | $68.33 | $69.19 | $64.66 | $66.17 | -2.92% | 2,965,960 |
| Feb 13, 2017 | $68.31 | $69.74 | $67.59 | $68.16 | +0.69% | 3,697,965 |
| Feb 6, 2017 | $68.19 | $68.82 | $66.48 | $67.69 | -1.38% | 4,783,787 |
| Jan 30, 2017 | $71.94 | $71.94 | $68.17 | $68.64 | -5.39% | 5,098,126 |
| Jan 23, 2017 | $69.53 | $74.16 | $68.22 | $72.55 | +4.16% | 5,743,761 |
| Jan 17, 2017 | $69.07 | $69.91 | $67.96 | $69.65 | +0.94% | 2,771,306 |
| Jan 9, 2017 | $67.04 | $69.05 | $66.03 | $69.00 | +2.86% | 3,127,248 |
| Jan 3, 2017 | $65.61 | $67.84 | $64.93 | $67.08 | +3.82% | 4,068,169 |
| Dec 27, 2016 | $66.86 | $67.34 | $64.32 | $64.61 | -3.16% | 1,910,324 |
| Dec 19, 2016 | $66.27 | $67.75 | $65.78 | $66.72 | +0.29% | 4,832,141 |
| Dec 12, 2016 | $70.11 | $70.47 | $66.36 | $66.53 | -5.11% | 4,426,647 |
| Dec 5, 2016 | $70.07 | $71.99 | $68.04 | $70.11 | +0.62% | 5,208,549 |
| Nov 28, 2016 | $70.17 | $71.75 | $68.44 | $69.68 | -0.90% | 4,184,138 |
| Nov 21, 2016 | $66.80 | $70.31 | $66.17 | $70.31 | +6.24% | 2,816,129 |
| Nov 14, 2016 | $66.17 | $67.41 | $64.61 | $66.18 | – | 4,931,955 |
Seasonality
OSK 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 | 8.1% | -1.6% | -2.8% | -1.7% | -0.6% | 5.1% | 2.9% | 0.6% | -4.6% | 2.1% | 9.5% | -0.9% |
| Months up | 8 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 14.5% | 18.6% | -13.4% | 6.2% | -16.5% | 18.1% | -7.2% | 8.6% | -16.4% | 8.6% | ||
| 2025 | 22.4% | -11.7% | -8.0% | -11.0% | 19.0% | 14.5% | 11.4% | 10.5% | -6.9% | -4.9% | 4.4% | -2.0% |
| 2024 | 1.6% | 1.1% | 12.5% | -10.0% | 1.7% | -4.9% | 0.4% | -0.2% | -7.1% | 2.0% | 11.6% | -16.3% |
| 2023 | 14.3% | -11.1% | -6.7% | -8.0% | -3.0% | 17.3% | 6.3% | 13.2% | -8.1% | -8.1% | 11.4% | 11.4% |
| 2022 | 1.0% | -2.1% | -9.4% | -8.2% | 0.9% | -11.6% | 4.8% | -7.0% | -11.9% | 25.2% | 5.1% | -4.2% |
| 2021 | 6.4% | 16.1% | 11.9% | 4.9% | 5.9% | -5.2% | -4.1% | -3.9% | -10.7% | 4.5% | 0.9% | 4.7% |
| 2020 | -9.1% | -15.8% | -10.8% | 5.0% | 6.9% | -0.3% | 9.9% | -1.8% | -4.6% | -8.4% | 20.0% | 6.9% |
| 2019 | 22.4% | 4.0% | -3.4% | 9.9% | -13.5% | 17.3% | 0.1% | -15.6% | 7.9% | 12.6% | 6.3% | 4.6% |
| 2018 | -0.2% | -12.7% | -2.1% | -6.6% | 1.1% | -3.3% | 7.0% | -6.3% | 1.4% | -21.2% | 27.6% | -14.0% |
| 2017 | 7.8% | -2.2% | 1.0% | 1.2% | -8.7% | 9.1% | -0.0% | 8.6% | 10.6% | 10.9% | -1.4% | 0.9% |