OSK
Oshkosh Corp.
stockNYSE
At CloseNov 6, 2026 3:59:50 PM EST
134.30USD-1.792%(-2.45)542,551
OSK Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 137.18 | 140.11 | 133.85 | 134.36 | -1.748% | 542,551 | 0.000% |
| 2026-11-05 | 142.01 | 145.09 | 136.15 | 136.75 | -4.637% | 487,576 | -1.748% |
| 2026-11-04 | 144.85 | 146.65 | 140.01 | 143.40 | +0.476% | 513,582 | -6.304% |
| 2026-11-03 | 146.07 | 147.02 | 141.57 | 142.72 | -1.931% | 925,609 | -5.858% |
| 2026-11-02 | 140.51 | 147.28 | 140.51 | 145.53 | +3.995% | 1,130,707 | -7.675% |
| 2026-10-30 | 133.72 | 141.60 | 133.00 | 139.94 | +3.452% | 1,326,269 | -3.987% |
| 2026-10-29 | 120.00 | 135.57 | 120.00 | 135.27 | -1.929% | 1,672,035 | -0.673% |
| 2026-10-28 | 136.31 | 139.37 | 135.30 | 137.93 | +2.787% | 981,479 | -2.588% |
| 2026-10-27 | 134.13 | 134.48 | 132.57 | 134.19 | +0.637% | 589,634 | +0.127% |
| 2026-10-26 | 132.37 | 134.74 | 131.96 | 133.34 | +1.245% | 659,337 | +0.765% |
| 2026-10-23 | 132.65 | 132.75 | 129.61 | 131.70 | -1.929% | 408,005 | +2.020% |
| 2026-10-22 | 133.56 | 135.61 | 131.81 | 134.29 | -0.915% | 948,572 | +0.052% |
| 2026-10-21 | 134.40 | 136.01 | 133.00 | 135.53 | +1.971% | 686,347 | -0.863% |
| 2026-10-20 | 127.52 | 133.25 | 127.52 | 132.91 | +3.925% | 750,688 | +1.091% |
| 2026-10-19 | 127.66 | 128.57 | 125.86 | 127.89 | +0.685% | 618,028 | +5.059% |
| 2026-10-16 | 129.15 | 130.85 | 126.14 | 127.02 | -1.313% | 928,278 | +5.779% |
| 2026-10-15 | 127.64 | 129.35 | 127.30 | 128.71 | +0.894% | 602,906 | +4.390% |
| 2026-10-14 | 128.46 | 130.28 | 126.67 | 127.57 | -0.654% | 711,461 | +5.323% |
| 2026-10-13 | 127.23 | 129.18 | 126.06 | 128.41 | +1.414% | 591,577 | +4.634% |
| 2026-10-12 | 125.31 | 128.11 | 125.31 | 126.62 | +1.110% | 600,109 | +6.113% |
| 2026-10-09 | 127.56 | 128.32 | 124.42 | 125.23 | -1.665% | 683,594 | +7.291% |
| 2026-10-08 | 126.01 | 128.03 | 125.31 | 127.35 | -0.980% | 625,139 | +5.505% |
| 2026-10-07 | 130.30 | 130.50 | 126.48 | 128.61 | -2.664% | 538,597 | +4.471% |
| 2026-10-06 | 133.70 | 134.72 | 132.04 | 132.13 | -0.407% | 457,696 | +1.688% |
| 2026-10-05 | 131.55 | 135.67 | 129.36 | 132.67 | -0.882% | 728,215 | +1.274% |
| 2026-10-02 | 132.70 | 134.87 | 132.37 | 133.85 | +2.316% | 765,517 | +0.381% |
| 2026-10-01 | 128.89 | 131.93 | 127.40 | 130.82 | +1.553% | 758,829 | +2.706% |
| 2026-09-30 | 131.80 | 131.80 | 127.83 | 128.82 | -2.172% | 719,105 | +4.301% |
| 2026-09-29 | 133.11 | 133.93 | 131.24 | 131.68 | -0.836% | 594,373 | +2.035% |
| 2026-09-28 | 131.73 | 133.89 | 130.60 | 132.79 | +0.030% | 567,683 | +1.182% |
| 2026-09-25 | 130.51 | 133.56 | 130.38 | 132.75 | +1.982% | 679,650 | +1.213% |
| 2026-09-24 | 134.63 | 136.16 | 128.09 | 130.17 | -3.926% | 1,153,923 | +3.219% |
| 2026-09-23 | 137.41 | 138.48 | 134.66 | 135.49 | -1.847% | 1,092,850 | -0.834% |
| 2026-09-22 | 144.68 | 144.97 | 137.53 | 138.04 | -3.724% | 1,207,370 | -2.666% |
| 2026-09-21 | 147.80 | 147.84 | 142.85 | 143.38 | -2.203% | 733,592 | -6.291% |
| 2026-09-18 | 144.95 | 146.69 | 144.06 | 146.61 | +1.187% | 1,227,433 | -8.356% |
| 2026-09-17 | 148.75 | 148.75 | 143.98 | 144.89 | -0.103% | 432,027 | -7.268% |
| 2026-09-16 | 143.62 | 146.84 | 142.69 | 145.04 | +1.306% | 488,960 | -7.363% |
| 2026-09-15 | 144.52 | 145.12 | 142.37 | 143.17 | -0.160% | 558,584 | -6.154% |
| 2026-09-14 | 143.16 | 145.91 | 141.80 | 143.40 | -1.680% | 433,930 | -6.304% |
| 2026-09-11 | 150.00 | 150.02 | 145.67 | 145.85 | -1.299% | 441,234 | -7.878% |
| 2026-09-10 | 150.00 | 151.00 | 146.77 | 147.77 | -2.808% | 454,095 | -9.075% |
| 2026-09-09 | 154.07 | 155.74 | 149.59 | 152.04 | -1.131% | 347,449 | -11.629% |
| 2026-09-08 | 156.61 | 157.71 | 153.46 | 153.78 | -2.101% | 307,545 | -12.628% |
| 2026-09-04 | 155.60 | 159.00 | 154.61 | 157.08 | +0.460% | 316,532 | -14.464% |
| 2026-09-03 | 155.22 | 157.03 | 151.21 | 156.36 | +2.270% | 469,705 | -14.070% |
| 2026-09-02 | 148.42 | 153.50 | 147.62 | 152.89 | +3.528% | 510,089 | -12.120% |
| 2026-09-01 | 152.88 | 154.64 | 146.83 | 147.68 | -4.172% | 428,317 | -9.020% |
| 2026-08-31 | 153.68 | 155.26 | 151.96 | 154.11 | +0.097% | 434,174 | -12.816% |
| 2026-08-28 | 158.13 | 158.25 | 153.06 | 153.96 | -1.755% | 434,193 | -12.731% |
| 2026-08-27 | 156.64 | 157.65 | 154.53 | 156.71 | -0.489% | 361,145 | -14.262% |
| 2026-08-26 | 155.78 | 159.26 | 154.73 | 157.48 | +1.449% | 414,655 | -14.681% |
| 2026-08-25 | 159.00 | 159.00 | 154.44 | 155.23 | -0.704% | 484,960 | -13.445% |
| 2026-08-24 | 157.00 | 159.00 | 154.91 | 156.33 | -0.484% | 524,816 | -14.054% |
| 2026-08-21 | 154.50 | 158.10 | 153.33 | 157.09 | +2.855% | 766,564 | -14.469% |
| 2026-08-20 | 148.09 | 154.31 | 147.27 | 152.73 | +1.922% | 721,575 | -12.028% |
| 2026-08-19 | 149.13 | 149.92 | 147.01 | 149.85 | +1.463% | 549,455 | -10.337% |
| 2026-08-18 | 152.74 | 153.45 | 147.59 | 147.69 | -4.079% | 396,739 | -9.026% |
| 2026-08-17 | 152.57 | 154.51 | 151.18 | 153.97 | +0.706% | 333,379 | -12.736% |
| 2026-08-14 | 152.12 | 154.76 | 150.36 | 152.89 | +0.354% | 400,155 | -12.120% |
| 2026-08-13 | 155.67 | 157.32 | 151.05 | 152.35 | -2.126% | 527,725 | -11.808% |
| 2026-08-12 | 157.52 | 158.27 | 152.94 | 155.66 | -0.077% | 619,795 | -13.684% |
| 2026-08-11 | 156.15 | 159.51 | 155.00 | 155.78 | +0.251% | 580,963 | -13.750% |
| 2026-08-10 | 155.31 | 155.94 | 152.92 | 155.39 | +0.084% | 642,918 | -13.534% |
| 2026-08-07 | 154.57 | 157.00 | 154.03 | 155.26 | +1.186% | 422,481 | -13.461% |
| 2026-08-06 | 153.77 | 154.85 | 152.77 | 153.44 | +0.412% | 542,833 | -12.435% |
| 2026-08-05 | 157.52 | 160.24 | 152.18 | 152.81 | -2.495% | 842,077 | -12.074% |
| 2026-08-04 | 150.87 | 157.51 | 148.96 | 156.72 | +5.635% | 1,414,152 | -14.267% |
| 2026-08-03 | 143.83 | 148.51 | 143.01 | 148.36 | +4.178% | 1,300,910 | -9.437% |
| 2026-07-31 | 142.94 | 144.93 | 139.79 | 142.41 | -0.357% | 809,181 | -5.653% |
| 2026-07-30 | 143.01 | 143.17 | 138.48 | 142.92 | +0.070% | 1,007,714 | -5.989% |
| 2026-07-29 | 147.43 | 149.97 | 141.53 | 142.82 | -6.348% | 1,121,393 | -5.924% |
| 2026-07-28 | 160.00 | 160.68 | 148.24 | 152.50 | -1.581% | 2,149,805 | -11.895% |
| 2026-07-27 | 156.36 | 158.20 | 152.79 | 154.95 | -0.122% | 1,587,672 | -13.288% |
| 2026-07-24 | 152.62 | 157.25 | 151.86 | 155.14 | +2.086% | 930,889 | -13.394% |
| 2026-07-23 | 148.79 | 155.89 | 148.77 | 151.97 | +2.233% | 1,646,308 | -11.588% |
| 2026-07-22 | 146.50 | 150.20 | 146.50 | 148.65 | +1.537% | 853,110 | -9.613% |
| 2026-07-21 | 143.88 | 147.71 | 140.76 | 146.40 | +3.099% | 482,828 | -8.224% |
| 2026-07-20 | 145.81 | 145.81 | 141.17 | 142.00 | -1.156% | 554,058 | -5.380% |
| 2026-07-17 | 144.85 | 147.88 | 142.81 | 143.66 | -2.086% | 1,119,894 | -6.474% |
| 2026-07-16 | 144.23 | 149.11 | 143.07 | 146.72 | +0.811% | 699,087 | -8.424% |
| 2026-07-15 | 145.20 | 146.84 | 142.60 | 145.54 | -0.144% | 728,143 | -7.682% |
| 2026-07-14 | 148.46 | 148.72 | 143.70 | 145.75 | -0.069% | 841,204 | -7.815% |
| 2026-07-13 | 145.29 | 147.93 | 143.17 | 145.85 | -0.335% | 557,409 | -7.878% |
| 2026-07-10 | 143.17 | 147.49 | 142.90 | 146.34 | +2.501% | 709,602 | -8.186% |
| 2026-07-09 | 141.52 | 144.27 | 139.53 | 142.77 | +2.022% | 632,717 | -5.891% |
| 2026-07-08 | 139.60 | 141.53 | 138.13 | 139.94 | -1.333% | 592,334 | -3.987% |
| 2026-07-07 | 142.95 | 144.19 | 139.60 | 141.83 | -1.657% | 600,420 | -5.267% |
| 2026-07-06 | 144.07 | 145.43 | 142.16 | 144.22 | +1.065% | 540,726 | -6.837% |
| 2026-07-02 | 146.95 | 148.68 | 140.52 | 142.70 | -1.396% | 835,781 | -5.844% |
| 2026-07-01 | 151.77 | 152.55 | 144.63 | 144.72 | -5.708% | 1,075,245 | -7.159% |
| 2026-06-30 | 154.19 | 155.56 | 153.09 | 153.48 | -0.104% | 624,847 | -12.458% |
| 2026-06-29 | 148.85 | 154.00 | 148.00 | 153.64 | +1.346% | 624,838 | -12.549% |
| 2026-06-26 | 149.42 | 151.96 | 148.44 | 151.60 | +0.404% | 1,061,391 | -11.372% |
| 2026-06-25 | 145.09 | 151.39 | 145.09 | 150.99 | +5.330% | 450,295 | -11.014% |
| 2026-06-24 | 140.04 | 144.89 | 139.53 | 143.35 | +2.745% | 463,222 | -6.271% |
| 2026-06-23 | 139.15 | 142.93 | 137.59 | 139.52 | -1.954% | 669,931 | -3.698% |
| 2026-06-22 | 138.54 | 142.84 | 138.02 | 142.30 | +1.978% | 823,570 | -5.580% |
| 2026-06-18 | 139.78 | 142.29 | 139.49 | 139.54 | +1.299% | 834,645 | -3.712% |
| 2026-06-17 | 138.10 | 143.01 | 135.81 | 137.75 | -0.253% | 808,487 | -2.461% |
| 2026-06-16 | 137.16 | 138.72 | 136.42 | 138.10 | +1.061% | 576,536 | -2.708% |
| 2026-06-15 | 137.94 | 139.43 | 136.53 | 136.65 | +1.185% | 442,850 | -1.676% |
| 2026-06-12 | 135.16 | 136.00 | 133.36 | 135.05 | +0.814% | 576,283 | -0.511% |
| 2026-06-11 | 129.48 | 134.87 | 128.22 | 133.96 | +5.522% | 445,575 | +0.299% |
| 2026-06-10 | 132.09 | 133.79 | 126.93 | 126.95 | -4.275% | 786,033 | +5.837% |
| 2026-06-09 | 132.59 | 135.67 | 129.68 | 132.62 | +0.936% | 786,678 | +1.312% |
| 2026-06-08 | 131.42 | 133.07 | 130.06 | 131.39 | +0.659% | 477,165 | +2.260% |
| 2026-06-05 | 132.10 | 133.91 | 130.50 | 130.53 | -1.953% | 436,574 | +2.934% |
| 2026-06-04 | 135.00 | 135.43 | 132.52 | 133.13 | -0.686% | 695,465 | +0.924% |
| 2026-06-03 | 131.62 | 134.79 | 131.19 | 134.05 | +1.699% | 607,632 | +0.231% |
| 2026-06-02 | 127.30 | 132.04 | 126.60 | 131.81 | +4.487% | 1,128,973 | +1.935% |
| 2026-06-01 | 126.86 | 128.00 | 123.19 | 126.15 | -2.962% | 550,467 | +6.508% |
| 2026-05-29 | 128.74 | 130.60 | 128.08 | 130.00 | +0.270% | 821,135 | +3.354% |
| 2026-05-28 | 127.55 | 131.68 | 126.25 | 129.65 | +0.124% | 1,068,796 | +3.633% |
| 2026-05-27 | 129.85 | 130.82 | 128.72 | 129.49 | +0.054% | 528,569 | +3.761% |
| 2026-05-26 | 129.56 | 130.64 | 128.15 | 129.42 | +0.708% | 435,306 | +3.817% |
| 2026-05-22 | 128.54 | 129.45 | 126.47 | 128.51 | +1.093% | 624,731 | +4.552% |
| 2026-05-21 | 124.00 | 128.97 | 122.47 | 127.12 | +1.049% | 1,144,555 | +5.695% |
| 2026-05-20 | 120.11 | 126.56 | 119.05 | 125.80 | +5.617% | 1,226,723 | +6.804% |
| 2026-05-19 | 120.68 | 121.27 | 116.77 | 119.11 | -2.329% | 985,528 | +12.803% |
| 2026-05-18 | 121.18 | 123.33 | 120.32 | 121.95 | +1.296% | 1,124,268 | +10.176% |
| 2026-05-15 | 124.90 | 124.90 | 119.35 | 120.39 | -4.543% | 1,019,715 | +11.604% |
| 2026-05-14 | 126.70 | 130.00 | 125.60 | 126.12 | +0.646% | 1,129,798 | +6.533% |
| 2026-05-13 | 130.80 | 131.01 | 125.27 | 125.31 | -4.577% | 1,195,334 | +7.222% |
| 2026-05-12 | 133.86 | 134.88 | 129.59 | 131.32 | -2.022% | 975,784 | +2.315% |
| 2026-05-11 | 136.49 | 140.88 | 134.03 | 134.03 | -2.856% | 1,348,219 | +0.246% |
| 2026-05-08 | 139.90 | 140.81 | 131.44 | 137.97 | -9.859% | 1,937,083 | -2.617% |
| 2026-05-07 | 156.92 | 157.81 | 152.20 | 153.06 | -2.329% | 802,323 | -12.217% |
| 2026-05-06 | 156.88 | 159.84 | 155.19 | 156.71 | +2.244% | 903,399 | -14.262% |
| 2026-05-05 | 151.84 | 155.28 | 151.32 | 153.27 | +2.269% | 490,187 | -12.338% |
| 2026-05-04 | 153.85 | 154.47 | 149.52 | 149.87 | -3.490% | 419,587 | -10.349% |
| 2026-05-01 | 155.67 | 157.98 | 153.97 | 155.29 | -0.646% | 536,703 | -13.478% |
| 2026-04-30 | 150.09 | 158.98 | 150.09 | 156.30 | +6.060% | 706,300 | -14.037% |
| 2026-04-29 | 149.85 | 150.43 | 145.98 | 147.37 | -1.524% | 357,050 | -8.828% |
| 2026-04-28 | 150.55 | 151.33 | 148.09 | 149.65 | -0.703% | 307,001 | -10.217% |
| 2026-04-27 | 151.14 | 153.83 | 149.35 | 150.71 | +0.253% | 355,313 | -10.849% |
| 2026-04-24 | 152.47 | 154.92 | 149.78 | 150.33 | -1.796% | 420,495 | -10.623% |
| 2026-04-23 | 150.04 | 155.73 | 150.04 | 153.08 | +3.154% | 552,724 | -12.229% |
| 2026-04-22 | 152.07 | 152.66 | 147.76 | 148.40 | -1.139% | 349,742 | -9.461% |
| 2026-04-21 | 152.11 | 154.63 | 148.95 | 150.11 | -1.113% | 415,005 | -10.492% |
| 2026-04-20 | 146.91 | 152.08 | 145.00 | 151.80 | +2.658% | 428,936 | -11.489% |
| 2026-04-17 | 146.54 | 151.08 | 144.91 | 147.87 | +2.845% | 774,572 | -9.136% |
| 2026-04-16 | 142.00 | 145.73 | 139.46 | 143.78 | +2.546% | 666,852 | -6.552% |
| 2026-04-15 | 150.33 | 151.00 | 139.43 | 140.21 | -7.170% | 1,089,619 | -4.172% |
| 2026-04-14 | 151.88 | 152.73 | 149.63 | 151.04 | -0.461% | 543,238 | -11.043% |
| 2026-04-13 | 150.09 | 151.87 | 148.00 | 151.74 | -0.033% | 463,707 | -11.454% |
| 2026-04-10 | 156.49 | 158.61 | 151.66 | 151.79 | -3.047% | 471,420 | -11.483% |
| 2026-04-09 | 155.15 | 157.95 | 153.97 | 156.56 | -0.019% | 532,339 | -14.180% |
| 2026-04-08 | 154.84 | 157.49 | 152.36 | 156.59 | +6.749% | 621,284 | -14.196% |
| 2026-04-07 | 147.10 | 149.55 | 145.59 | 146.69 | -0.885% | 849,001 | -8.405% |
| 2026-04-06 | 145.83 | 148.04 | 144.30 | 148.00 | +0.332% | 694,116 | -9.216% |
| 2026-04-02 | 144.64 | 149.29 | 142.27 | 147.51 | -1.033% | 677,791 | -8.915% |
| 2026-04-01 | 149.49 | 151.98 | 148.71 | 149.05 | +1.250% | 723,263 | -9.856% |
| 2026-03-31 | 140.73 | 147.39 | 140.08 | 147.21 | +6.953% | 654,426 | -8.729% |
| 2026-03-30 | 141.75 | 141.75 | 137.10 | 137.64 | -1.903% | 356,256 | -2.383% |
| 2026-03-27 | 141.97 | 143.13 | 138.92 | 140.31 | -2.066% | 587,192 | -4.241% |
| 2026-03-26 | 144.39 | 146.59 | 142.72 | 143.27 | -3.124% | 503,149 | -6.219% |
| 2026-03-25 | 149.01 | 150.33 | 146.04 | 147.89 | +0.846% | 519,226 | -9.149% |
| 2026-03-24 | 142.98 | 148.78 | 142.66 | 146.65 | +1.229% | 466,698 | -8.380% |
| 2026-03-23 | 145.46 | 148.45 | 143.80 | 144.87 | +3.140% | 609,159 | -7.255% |
| 2026-03-20 | 142.63 | 144.71 | 139.40 | 140.46 | -2.607% | 1,571,525 | -4.343% |
| 2026-03-19 | 144.55 | 146.26 | 142.71 | 144.22 | -2.024% | 587,356 | -6.837% |
| 2026-03-18 | 147.83 | 150.12 | 147.07 | 147.20 | -0.722% | 457,347 | -8.723% |
| 2026-03-17 | 148.73 | 151.08 | 146.04 | 148.27 | +0.359% | 457,330 | -9.382% |
| 2026-03-16 | 148.34 | 149.94 | 146.76 | 147.74 | +0.394% | 507,758 | -9.056% |
| 2026-03-13 | 150.83 | 152.37 | 146.35 | 147.16 | -1.802% | 492,408 | -8.698% |
| 2026-03-12 | 151.20 | 153.46 | 148.78 | 149.86 | -1.667% | 758,439 | -10.343% |
| 2026-03-11 | 154.82 | 156.66 | 152.12 | 152.40 | -2.533% | 614,918 | -11.837% |
| 2026-03-10 | 154.25 | 159.63 | 153.62 | 156.36 | +1.256% | 794,055 | -14.070% |
| 2026-03-09 | 151.16 | 154.71 | 147.63 | 154.42 | -0.129% | 746,015 | -12.991% |
| 2026-03-06 | 156.80 | 156.80 | 152.29 | 154.62 | -3.356% | 655,013 | -13.103% |
| 2026-03-05 | 164.95 | 167.74 | 158.51 | 159.99 | -4.192% | 523,619 | -16.020% |
| 2026-03-04 | 166.59 | 168.76 | 164.47 | 166.99 | -0.601% | 790,506 | -19.540% |
| 2026-03-03 | 166.25 | 168.86 | 161.44 | 168.00 | -2.405% | 646,948 | -20.024% |
| 2026-03-02 | 168.18 | 173.48 | 165.04 | 172.14 | +1.247% | 760,459 | -21.947% |
| 2026-02-27 | 169.88 | 170.49 | 163.79 | 170.02 | -1.163% | 957,905 | -20.974% |
| 2026-02-26 | 172.63 | 173.80 | 168.49 | 172.02 | -0.220% | 707,246 | -21.893% |
| 2026-02-25 | 180.00 | 180.00 | 170.83 | 172.40 | -3.113% | 656,564 | -22.065% |
| 2026-02-24 | 176.62 | 178.98 | 175.35 | 177.94 | +0.559% | 546,544 | -24.491% |
| 2026-02-23 | 174.50 | 177.28 | 171.58 | 176.95 | +0.815% | 860,872 | -24.069% |
| 2026-02-20 | 170.00 | 177.28 | 169.63 | 175.52 | +2.950% | 1,068,252 | -23.450% |
| 2026-02-19 | 171.20 | 173.28 | 169.18 | 170.49 | -0.635% | 688,827 | -21.192% |
| 2026-02-18 | 169.20 | 172.12 | 169.00 | 171.58 | +1.846% | 649,855 | -21.693% |
| 2026-02-17 | 169.16 | 170.59 | 167.84 | 168.47 | -1.526% | 661,501 | -20.247% |
| 2026-02-13 | 167.22 | 172.74 | 163.64 | 171.08 | +2.394% | 749,865 | -21.464% |
| 2026-02-12 | 174.90 | 177.78 | 166.73 | 167.08 | -4.263% | 1,142,684 | -19.583% |
| 2026-02-11 | 176.84 | 180.49 | 173.62 | 174.52 | +0.040% | 1,222,775 | -23.012% |
| 2026-02-10 | 173.23 | 175.14 | 171.71 | 174.45 | +1.119% | 527,660 | -22.981% |
| 2026-02-09 | 170.93 | 174.89 | 169.37 | 172.52 | +0.472% | 785,550 | -22.119% |
| 2026-02-06 | 166.26 | 172.93 | 163.62 | 171.71 | +5.034% | 1,348,856 | -21.752% |
| 2026-02-05 | 164.88 | 166.78 | 161.40 | 163.48 | -2.055% | 1,122,623 | -17.813% |
| 2026-02-04 | 160.94 | 169.62 | 160.44 | 166.91 | +4.744% | 1,692,114 | -19.502% |
| 2026-02-03 | 151.44 | 159.40 | 150.83 | 159.35 | +6.603% | 1,203,497 | -15.682% |
| 2026-02-02 | 143.79 | 150.34 | 143.31 | 149.48 | +3.935% | 992,665 | -10.115% |
| 2026-01-30 | 142.57 | 145.29 | 140.55 | 143.82 | -1.053% | 920,281 | -6.578% |
| 2026-01-29 | 144.72 | 152.20 | 136.55 | 145.35 | -0.554% | 1,966,952 | -7.561% |
| 2026-01-28 | 150.69 | 151.11 | 145.98 | 146.16 | -2.813% | 1,508,575 | -8.073% |
| 2026-01-27 | 152.70 | 153.57 | 149.61 | 150.39 | -1.635% | 797,745 | -10.659% |
| 2026-01-26 | 153.44 | 154.57 | 150.32 | 152.89 | -0.663% | 599,964 | -12.120% |
| 2026-01-23 | 156.31 | 156.97 | 151.62 | 153.91 | -1.718% | 649,570 | -12.702% |
| 2026-01-22 | 155.79 | 158.53 | 155.06 | 156.60 | +1.182% | 914,097 | -14.202% |
| 2026-01-21 | 150.47 | 156.24 | 149.21 | 154.77 | +4.012% | 629,821 | -13.187% |
| 2026-01-20 | 151.47 | 154.57 | 148.75 | 148.80 | -2.266% | 844,668 | -9.704% |
| 2026-01-16 | 154.68 | 154.68 | 151.48 | 152.25 | -0.724% | 750,421 | -11.750% |
| 2026-01-15 | 152.17 | 155.71 | 151.15 | 153.36 | +1.718% | 555,782 | -12.389% |
| 2026-01-14 | 150.35 | 151.85 | 149.19 | 150.77 | +0.040% | 640,427 | -10.884% |
| 2026-01-13 | 150.86 | 152.09 | 149.09 | 150.71 | +0.708% | 606,654 | -10.849% |
| 2026-01-12 | 149.44 | 150.41 | 147.92 | 149.65 | -0.545% | 634,403 | -10.217% |
| 2026-01-09 | 148.21 | 150.63 | 147.23 | 150.47 | +1.972% | 980,128 | -10.706% |
| 2026-01-08 | 141.41 | 147.86 | 141.41 | 147.56 | +4.106% | 713,923 | -8.946% |
| 2026-01-07 | 145.32 | 145.80 | 140.70 | 141.74 | -2.564% | 1,056,491 | -5.207% |
| 2026-01-06 | 136.00 | 145.61 | 135.28 | 145.47 | +6.408% | 1,170,047 | -7.637% |
| 2026-01-05 | 132.40 | 138.00 | 132.40 | 136.71 | +3.396% | 604,498 | -1.719% |
| 2026-01-02 | 126.25 | 133.00 | 126.25 | 132.22 | +5.246% | 657,550 | +1.619% |
| 2025-12-31 | 126.43 | 127.13 | 125.51 | 125.63 | -0.758% | 462,073 | +6.949% |
| 2025-12-30 | 128.27 | 128.27 | 126.42 | 126.59 | -1.417% | 451,311 | +6.138% |
| 2025-12-29 | 130.30 | 130.78 | 127.17 | 128.41 | -1.639% | 504,978 | +4.634% |
| 2025-12-26 | 130.83 | 131.12 | 129.43 | 130.55 | +0.092% | 250,372 | +2.918% |
| 2025-12-24 | 130.86 | 131.55 | 129.71 | 130.43 | -0.488% | 139,310 | +3.013% |
| 2025-12-23 | 130.97 | 131.53 | 130.40 | 131.07 | 0.000% | 306,299 | +2.510% |
| 2025-12-22 | 131.07 | 132.09 | 130.42 | 131.07 | +0.529% | 451,272 | +2.510% |
| 2025-12-19 | 128.66 | 130.68 | 128.29 | 130.38 | +1.487% | 1,645,586 | +3.053% |
| 2025-12-18 | 127.84 | 130.13 | 127.66 | 128.47 | +1.775% | 569,503 | +4.585% |
| 2025-12-17 | 128.26 | 129.79 | 126.06 | 126.23 | -1.782% | 638,420 | +6.441% |
| 2025-12-16 | 130.25 | 131.14 | 127.68 | 128.52 | -1.161% | 590,838 | +4.544% |
| 2025-12-15 | 134.28 | 134.28 | 129.59 | 130.03 | -1.857% | 548,313 | +3.330% |
| 2025-12-12 | 134.14 | 135.28 | 131.81 | 132.49 | -0.794% | 774,895 | +1.411% |
| 2025-12-11 | 132.69 | 135.47 | 132.51 | 133.55 | +0.815% | 656,995 | +0.607% |
| 2025-12-10 | 126.47 | 133.33 | 126.25 | 132.47 | +5.085% | 1,082,772 | +1.427% |
| 2025-12-09 | 128.02 | 131.26 | 125.55 | 126.06 | -2.143% | 740,096 | +6.584% |
| 2025-12-08 | 129.43 | 131.19 | 128.22 | 128.82 | -0.471% | 624,880 | +4.301% |
| 2025-12-05 | 131.00 | 131.72 | 129.19 | 129.43 | -1.138% | 691,048 | +3.809% |
| 2025-12-04 | 128.71 | 130.94 | 127.64 | 130.92 | +2.162% | 439,821 | +2.628% |
| 2025-12-03 | 125.43 | 128.68 | 124.50 | 128.15 | +2.717% | 819,866 | +4.846% |
| 2025-12-02 | 127.95 | 129.62 | 123.56 | 124.76 | -1.964% | 815,979 | +7.695% |
| 2025-12-01 | 126.23 | 128.77 | 126.23 | 127.26 | -0.718% | 740,558 | +5.579% |
| 2025-11-28 | 127.67 | 128.97 | 126.50 | 128.18 | +0.834% | 186,914 | +4.821% |
| 2025-11-26 | 127.52 | 128.30 | 126.46 | 127.12 | -0.439% | 515,169 | +5.695% |
| 2025-11-25 | 127.17 | 128.03 | 124.79 | 127.68 | +1.956% | 561,097 | +5.232% |
| 2025-11-24 | 123.98 | 126.56 | 122.72 | 125.23 | +1.879% | 721,511 | +7.291% |
| 2025-11-21 | 118.90 | 124.78 | 118.90 | 122.92 | +3.651% | 598,858 | +9.307% |
| 2025-11-20 | 123.38 | 125.01 | 118.49 | 118.59 | -2.499% | 639,482 | +13.298% |
| 2025-11-19 | 122.51 | 123.86 | 121.07 | 121.63 | -0.540% | 340,790 | +10.466% |
| 2025-11-18 | 120.19 | 123.43 | 119.83 | 122.29 | +0.609% | 548,243 | +9.870% |
| 2025-11-17 | 123.80 | 124.27 | 120.59 | 121.55 | -2.432% | 577,532 | +10.539% |
| 2025-11-14 | 124.49 | 126.36 | 123.70 | 124.58 | +0.249% | 461,027 | +7.850% |
| 2025-11-13 | 124.13 | 125.83 | 123.88 | 124.27 | -0.703% | 727,553 | +8.119% |
| 2025-11-12 | 125.02 | 127.36 | 124.91 | 125.15 | +0.506% | 684,244 | +7.359% |
| 2025-11-11 | 122.90 | 124.99 | 122.44 | 124.52 | +1.682% | 371,798 | +7.902% |
| 2025-11-10 | 122.92 | 123.14 | 120.01 | 122.46 | +0.823% | 693,180 | +9.717% |
| 2025-11-07 | 123.64 | 124.86 | 119.78 | 121.46 | -3.327% | 871,524 | +10.621% |
| 2025-11-06 | 125.82 | 127.46 | 122.22 | 125.64 | +0.504% | 1,133,516 | +6.940% |
| 2025-11-05 | 121.07 | 125.70 | 120.50 | 125.01 | +3.812% | 838,193 | +7.479% |
| 2025-11-04 | 120.45 | 121.96 | 119.38 | 120.42 | -0.742% | 1,022,724 | +11.576% |
| 2025-11-03 | 122.27 | 122.48 | 118.53 | 121.32 | -1.598% | 1,128,521 | +10.748% |
| 2025-10-31 | 123.00 | 125.59 | 121.26 | 123.29 | +0.041% | 1,066,793 | +8.979% |
| 2025-10-30 | 124.01 | 126.96 | 122.08 | 123.24 | -1.258% | 1,407,932 | +9.023% |
| 2025-10-29 | 131.48 | 132.87 | 122.72 | 124.81 | -9.249% | 2,224,582 | +7.652% |
| 2025-10-28 | 138.86 | 139.79 | 136.47 | 137.53 | -1.200% | 1,061,812 | -2.305% |
| 2025-10-27 | 141.12 | 141.12 | 137.61 | 139.20 | -0.194% | 928,145 | -3.477% |
| 2025-10-24 | 140.78 | 141.13 | 139.03 | 139.47 | -0.307% | 751,579 | -3.664% |
| 2025-10-23 | 134.53 | 139.98 | 134.29 | 139.90 | +4.692% | 953,977 | -3.960% |
| 2025-10-22 | 135.80 | 136.37 | 133.37 | 133.63 | -2.095% | 479,117 | +0.546% |
| 2025-10-21 | 133.98 | 137.31 | 133.98 | 136.49 | +1.231% | 426,214 | -1.561% |
| 2025-10-20 | 133.29 | 136.06 | 133.08 | 134.83 | +2.237% | 450,701 | -0.349% |
| 2025-10-17 | 134.39 | 136.82 | 131.58 | 131.88 | -3.129% | 1,870,306 | +1.880% |
| 2025-10-16 | 136.61 | 137.29 | 134.69 | 136.14 | -0.022% | 553,530 | -1.307% |
| 2025-10-15 | 135.99 | 137.37 | 134.16 | 136.17 | +3.583% | 800,400 | -1.329% |
| 2025-10-14 | 127.80 | 133.08 | 127.10 | 131.46 | +1.907% | 490,821 | +2.206% |
| 2025-10-13 | 126.46 | 129.09 | 126.46 | 129.00 | +3.848% | 624,679 | +4.155% |
| 2025-10-10 | 132.61 | 134.00 | 123.97 | 124.22 | -6.291% | 899,536 | +8.163% |
| 2025-10-09 | 134.80 | 136.00 | 132.45 | 132.56 | -1.501% | 661,989 | +1.358% |
| 2025-10-08 | 131.12 | 135.40 | 130.88 | 134.58 | +3.158% | 692,695 | -0.163% |
| 2025-10-07 | 131.67 | 133.23 | 129.79 | 130.46 | -0.919% | 509,452 | +2.989% |
| 2025-10-06 | 132.44 | 133.55 | 131.35 | 131.67 | +0.198% | 539,816 | +2.043% |
| 2025-10-03 | 130.14 | 133.53 | 130.14 | 131.41 | +1.397% | 707,429 | +2.245% |
| 2025-10-02 | 128.94 | 130.68 | 128.02 | 129.60 | +0.637% | 457,604 | +3.673% |
| 2025-10-01 | 128.27 | 129.77 | 128.00 | 128.78 | -0.709% | 606,896 | +4.333% |
| 2025-09-30 | 128.94 | 129.80 | 127.30 | 129.70 | +0.683% | 575,925 | +3.593% |
| 2025-09-29 | 130.60 | 130.60 | 128.10 | 128.82 | -0.885% | 717,727 | +4.301% |
| 2025-09-26 | 128.05 | 130.09 | 127.95 | 129.97 | +1.953% | 404,675 | +3.378% |
| 2025-09-25 | 128.01 | 128.15 | 125.75 | 127.48 | -1.278% | 573,751 | +5.397% |
| 2025-09-24 | 131.64 | 131.66 | 128.54 | 129.13 | -1.832% | 979,158 | +4.050% |
| 2025-09-23 | 133.44 | 134.96 | 130.46 | 131.54 | -0.762% | 659,482 | +2.144% |
| 2025-09-22 | 133.31 | 133.31 | 131.19 | 132.55 | -0.578% | 573,732 | +1.366% |
| 2025-09-19 | 135.78 | 136.10 | 132.51 | 133.32 | -2.165% | 1,308,473 | +0.780% |
| 2025-09-18 | 134.57 | 137.63 | 133.28 | 136.27 | +1.808% | 895,491 | -1.402% |
| 2025-09-17 | 136.21 | 137.64 | 133.06 | 133.85 | -1.559% | 793,786 | +0.381% |
| 2025-09-16 | 136.79 | 136.79 | 134.48 | 135.97 | -0.213% | 619,688 | -1.184% |
| 2025-09-15 | 137.68 | 138.00 | 135.00 | 136.26 | -0.555% | 542,600 | -1.394% |
| 2025-09-12 | 139.08 | 139.51 | 136.83 | 137.02 | -1.204% | 631,849 | -1.941% |
| 2025-09-11 | 137.12 | 139.96 | 136.28 | 138.69 | +1.493% | 549,821 | -3.122% |
| 2025-09-10 | 136.58 | 137.60 | 135.78 | 136.65 | +0.493% | 701,784 | -1.676% |
| 2025-09-09 | 139.12 | 139.12 | 135.74 | 135.98 | -2.215% | 408,090 | -1.191% |
| 2025-09-08 | 139.59 | 139.59 | 136.98 | 139.06 | -0.365% | 461,648 | -3.380% |
| 2025-09-05 | 139.90 | 140.62 | 138.28 | 139.57 | +0.323% | 653,921 | -3.733% |
| 2025-09-04 | 137.21 | 139.23 | 136.58 | 139.12 | +1.510% | 538,634 | -3.422% |
| 2025-09-03 | 137.89 | 138.90 | 135.81 | 137.05 | -0.515% | 499,776 | -1.963% |
| 2025-09-02 | 138.00 | 138.36 | 136.58 | 137.76 | -1.155% | 607,585 | -2.468% |
| 2025-08-29 | 141.83 | 142.31 | 138.00 | 139.37 | -2.647% | 877,534 | -3.595% |
| 2025-08-28 | 144.30 | 144.30 | 142.44 | 143.16 | -0.195% | 536,884 | -6.147% |
| 2025-08-27 | 141.45 | 144.03 | 141.45 | 143.44 | +0.702% | 573,300 | -6.330% |
| 2025-08-26 | 143.35 | 143.79 | 142.05 | 142.44 | -0.007% | 437,679 | -5.673% |
| 2025-08-25 | 142.32 | 142.81 | 140.97 | 142.45 | +0.225% | 391,069 | -5.679% |
| 2025-08-22 | 137.71 | 142.93 | 137.71 | 142.13 | +3.601% | 514,629 | -5.467% |
| 2025-08-21 | 136.22 | 137.86 | 135.88 | 137.19 | -0.233% | 512,341 | -2.063% |
| 2025-08-20 | 138.32 | 138.80 | 136.35 | 137.51 | -1.043% | 604,464 | -2.291% |
| 2025-08-19 | 140.27 | 140.56 | 138.45 | 138.96 | -0.941% | 459,181 | -3.310% |
| 2025-08-18 | 138.51 | 140.42 | 138.51 | 140.28 | +1.212% | 485,029 | -4.220% |
| 2025-08-15 | 140.53 | 140.56 | 138.35 | 138.60 | -1.184% | 487,997 | -3.059% |
| 2025-08-14 | 140.00 | 140.73 | 138.88 | 140.26 | -1.009% | 430,663 | -4.206% |
| 2025-08-13 | 138.74 | 141.98 | 138.74 | 141.69 | +2.112% | 559,370 | -5.173% |
| 2025-08-12 | 135.92 | 139.17 | 134.82 | 138.76 | +3.083% | 432,780 | -3.171% |
| 2025-08-11 | 134.99 | 135.71 | 133.88 | 134.61 | +0.186% | 406,012 | -0.186% |
| 2025-08-08 | 135.09 | 135.98 | 134.24 | 134.36 | -0.643% | 473,500 | 0.000% |
| 2025-08-07 | 137.72 | 138.17 | 134.67 | 135.23 | -1.256% | 576,698 | -0.643% |
| 2025-08-06 | 139.24 | 139.24 | 136.29 | 136.95 | -1.849% | 625,445 | -1.891% |
| 2025-08-05 | 137.29 | 139.95 | 136.55 | 139.53 | +1.966% | 1,195,544 | -3.705% |
| 2025-08-04 | 133.45 | 137.33 | 131.76 | 136.84 | +4.826% | 1,091,251 | -1.812% |
| 2025-08-01 | 130.21 | 133.86 | 126.51 | 130.54 | +3.169% | 1,492,249 | +2.926% |
| 2025-07-31 | 124.87 | 128.06 | 124.73 | 126.53 | +0.837% | 882,948 | +6.188% |
| 2025-07-30 | 126.70 | 127.47 | 124.57 | 125.48 | -0.767% | 736,251 | +7.077% |
| 2025-07-29 | 130.43 | 130.43 | 125.47 | 126.45 | -2.355% | 710,713 | +6.255% |
| 2025-07-28 | 128.95 | 130.43 | 128.26 | 129.50 | +0.614% | 583,760 | +3.753% |
| 2025-07-25 | 128.44 | 129.15 | 126.97 | 128.71 | +0.688% | 373,406 | +4.390% |
| 2025-07-24 | 128.05 | 128.63 | 127.28 | 127.83 | -0.047% | 425,713 | +5.108% |
| 2025-07-23 | 128.00 | 128.63 | 126.89 | 127.89 | +1.468% | 534,469 | +5.059% |
| 2025-07-22 | 122.85 | 126.33 | 122.69 | 126.04 | +2.823% | 750,878 | +6.601% |
| 2025-07-21 | 124.14 | 124.65 | 122.47 | 122.58 | -0.640% | 848,014 | +9.610% |
| 2025-07-18 | 124.84 | 124.84 | 122.13 | 123.37 | -0.804% | 543,480 | +8.908% |
| 2025-07-17 | 122.59 | 125.38 | 122.20 | 124.37 | +0.999% | 780,875 | +8.032% |
| 2025-07-16 | 122.47 | 123.84 | 120.89 | 123.14 | +0.844% | 623,395 | +9.112% |
| 2025-07-15 | 125.12 | 125.22 | 122.10 | 122.11 | -1.904% | 913,133 | +10.032% |
| 2025-07-14 | 125.82 | 126.17 | 124.09 | 124.48 | -1.065% | 722,230 | +7.937% |
| 2025-07-11 | 126.22 | 126.53 | 125.06 | 125.82 | -0.632% | 601,612 | +6.787% |
| 2025-07-10 | 125.88 | 129.02 | 125.64 | 126.62 | +0.941% | 797,175 | +6.113% |
| 2025-07-09 | 127.11 | 127.40 | 124.12 | 125.44 | -0.143% | 1,089,781 | +7.111% |
| 2025-07-08 | 124.59 | 127.72 | 124.01 | 125.62 | +0.867% | 1,372,513 | +6.957% |
| 2025-07-07 | 123.06 | 124.77 | 122.49 | 124.54 | +0.266% | 1,595,448 | +7.885% |
| 2025-07-03 | 123.00 | 124.67 | 122.72 | 124.21 | +1.412% | 771,015 | +8.172% |
| 2025-07-02 | 118.16 | 122.59 | 117.31 | 122.48 | +3.656% | 1,064,571 | +9.700% |
| 2025-07-01 | 114.17 | 119.52 | 113.93 | 118.16 | +4.069% | 842,183 | +13.710% |
| 2025-06-30 | 113.00 | 114.00 | 112.84 | 113.54 | -0.070% | 564,021 | +18.337% |
| 2025-06-27 | 113.30 | 114.37 | 112.59 | 113.62 | +0.558% | 1,223,044 | +18.254% |
| 2025-06-26 | 110.59 | 113.27 | 109.80 | 112.99 | +2.858% | 641,056 | +18.913% |
| 2025-06-25 | 110.54 | 110.69 | 108.89 | 109.85 | -0.624% | 391,821 | +22.312% |
| 2025-06-24 | 109.95 | 111.01 | 109.19 | 110.54 | +1.721% | 430,497 | +21.549% |
| 2025-06-23 | 108.00 | 109.37 | 106.37 | 108.67 | -0.385% | 803,349 | +23.640% |
| 2025-06-20 | 110.28 | 110.67 | 108.30 | 109.09 | -0.483% | 1,079,950 | +23.164% |
| 2025-06-18 | 110.00 | 111.19 | 109.49 | 109.62 | -0.182% | 870,967 | +22.569% |
| 2025-06-17 | 110.76 | 111.12 | 109.25 | 109.82 | -1.542% | 747,681 | +22.346% |
| 2025-06-16 | 111.56 | 112.44 | 110.97 | 111.54 | +0.505% | 583,830 | +20.459% |
| 2025-06-13 | 110.07 | 112.01 | 109.63 | 110.98 | -0.270% | 746,811 | +21.067% |
| 2025-06-12 | 109.77 | 111.97 | 109.45 | 111.28 | +0.424% | 680,546 | +20.740% |
| 2025-06-11 | 112.49 | 112.84 | 110.78 | 110.81 | -0.592% | 725,919 | +21.253% |
| 2025-06-10 | 111.01 | 112.14 | 110.00 | 111.47 | +0.705% | 570,498 | +20.535% |
| 2025-06-09 | 110.40 | 111.53 | 109.76 | 110.69 | +1.235% | 812,674 | +21.384% |
| 2025-06-06 | 111.95 | 111.98 | 109.31 | 109.34 | -0.246% | 1,283,795 | +22.883% |
| 2025-06-05 | 103.62 | 110.55 | 103.13 | 109.61 | +7.324% | 2,693,424 | +22.580% |
| 2025-06-04 | 102.75 | 102.75 | 101.36 | 102.13 | -0.195% | 559,227 | +31.558% |
| 2025-06-03 | 100.20 | 102.55 | 100.12 | 102.33 | +4.110% | 1,032,400 | +31.301% |
| 2025-06-02 | 99.47 | 99.47 | 97.28 | 98.29 | -0.907% | 727,762 | +36.698% |
| 2025-05-30 | 99.57 | 100.25 | 98.48 | 99.19 | -1.166% | 748,693 | +35.457% |
| 2025-05-29 | 100.93 | 101.09 | 99.55 | 100.36 | +0.300% | 615,259 | +33.878% |
| 2025-05-28 | 100.86 | 100.96 | 99.73 | 100.06 | -0.990% | 426,814 | +34.279% |
| 2025-05-27 | 99.90 | 101.11 | 98.50 | 101.06 | +3.397% | 415,910 | +32.951% |
| 2025-05-23 | 96.03 | 98.38 | 96.03 | 97.74 | -0.701% | 603,199 | +37.467% |
| 2025-05-22 | 98.31 | 99.01 | 97.34 | 98.43 | -0.051% | 726,980 | +36.503% |
| 2025-05-21 | 101.10 | 102.00 | 98.41 | 98.48 | -3.856% | 570,126 | +36.434% |
| 2025-05-20 | 102.08 | 103.30 | 101.62 | 102.43 | 0.000% | 609,820 | +31.173% |