OCSL
Oaktree Specialty Lending Corporation
stockNASDAQ
Market OpenOct 5, 2026 11:39:57 AM EDT
11.90USD0.000%(-0.00)143,907
11.90Bid11.92Ask0.02SpreadPre-marketOct 5, 2026 8:32:30 AM EDT
12.22USD+2.646%(+0.32)
OCSL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.96 | 12.08 | 11.82 | 11.90 | -0.042% | 143,907 | 0.000% | |
| 2026-10-02 | 12.07 | 12.11 | 11.82 | 11.90 | -0.709% | 630,207 | -0.042% | |
| 2026-10-01 | 11.87 | 12.01 | 11.79 | 11.99 | +0.756% | 448,847 | -0.751% | |
| 2026-09-30 | 12.12 | 12.16 | 11.87 | 11.90 | -1.653% | 905,458 | 0.000% | |
| 2026-09-29 | 11.97 | 12.23 | 11.91 | 12.10 | +0.833% | 435,725 | -1.653% | |
| 2026-09-28 | 12.09 | 12.09 | 11.88 | 12.00 | -0.826% | 319,911 | -0.833% | |
| 2026-09-25 | 12.11 | 12.11 | 11.99 | 12.10 | +0.166% | 410,803 | -1.653% | |
| 2026-09-24 | 12.20 | 12.21 | 12.03 | 12.08 | -0.658% | 312,146 | -1.490% | |
| 2026-09-23 | 12.33 | 12.36 | 12.13 | 12.16 | -1.698% | 390,424 | -2.138% | |
| 2026-09-22 | 12.57 | 12.58 | 12.35 | 12.37 | -0.722% | 357,208 | -3.800% | |
| 2026-09-21 | 12.49 | 12.61 | 12.41 | 12.46 | +0.403% | 327,594 | -4.494% | |
| 2026-09-18 | 12.68 | 12.68 | 12.38 | 12.41 | -1.586% | 651,896 | -4.110% | |
| 2026-09-17 | 12.45 | 12.73 | 12.45 | 12.61 | +1.448% | 379,478 | -5.630% | |
| 2026-09-16 | 12.35 | 12.47 | 12.23 | 12.43 | +0.404% | 351,122 | -4.264% | |
| 2026-09-15 | 12.39 | 12.46 | 12.27 | 12.38 | -2.596% | 703,772 | -3.877% | Div $0.330 |
| 2026-09-14 | 12.73 | 12.80 | 12.65 | 12.71 | +0.316% | 445,850 | -6.373% | |
| 2026-09-11 | 12.66 | 12.69 | 12.55 | 12.67 | +0.715% | 360,608 | -6.077% | |
| 2026-09-10 | 12.63 | 12.72 | 12.49 | 12.58 | -0.632% | 491,044 | -5.405% | |
| 2026-09-09 | 12.73 | 12.73 | 12.63 | 12.66 | -0.861% | 313,558 | -6.003% | |
| 2026-09-08 | 13.06 | 13.15 | 12.76 | 12.77 | -2.221% | 544,862 | -6.813% | |
| 2026-09-04 | 13.13 | 13.19 | 13.05 | 13.06 | -0.533% | 255,140 | -8.882% | |
| 2026-09-03 | 13.16 | 13.29 | 13.02 | 13.13 | -0.304% | 438,208 | -9.368% | |
| 2026-09-02 | 13.20 | 13.30 | 13.10 | 13.17 | +0.458% | 387,689 | -9.643% | |
| 2026-09-01 | 13.33 | 13.33 | 13.09 | 13.11 | -1.131% | 503,782 | -9.230% | |
| 2026-08-31 | 13.01 | 13.33 | 13.01 | 13.26 | +1.843% | 485,796 | -10.256% | |
| 2026-08-28 | 12.97 | 13.12 | 12.95 | 13.02 | +0.386% | 314,857 | -8.602% | |
| 2026-08-27 | 13.03 | 13.12 | 12.94 | 12.97 | -0.689% | 762,824 | -8.250% | |
| 2026-08-26 | 13.12 | 13.16 | 13.04 | 13.06 | -0.684% | 462,951 | -8.882% | |
| 2026-08-25 | 13.12 | 13.20 | 13.04 | 13.15 | -0.076% | 530,718 | -9.506% | |
| 2026-08-24 | 13.00 | 13.18 | 12.94 | 13.16 | +1.309% | 392,735 | -9.574% | |
| 2026-08-21 | 13.20 | 13.20 | 12.97 | 12.99 | -0.915% | 465,714 | -8.391% | |
| 2026-08-20 | 13.05 | 13.16 | 13.02 | 13.11 | +0.229% | 530,521 | -9.230% | |
| 2026-08-19 | 13.03 | 13.25 | 12.97 | 13.08 | +1.082% | 811,243 | -9.021% | |
| 2026-08-18 | 12.87 | 13.01 | 12.85 | 12.94 | +0.700% | 317,062 | -8.037% | |
| 2026-08-17 | 12.95 | 13.00 | 12.80 | 12.85 | -1.002% | 612,886 | -7.393% | |
| 2026-08-14 | 13.10 | 13.12 | 12.94 | 12.98 | -0.613% | 530,756 | -8.320% | |
| 2026-08-13 | 12.67 | 13.11 | 12.67 | 13.06 | +2.512% | 722,180 | -8.882% | |
| 2026-08-12 | 12.80 | 12.86 | 12.64 | 12.74 | -0.546% | 433,584 | -6.593% | |
| 2026-08-11 | 12.74 | 12.86 | 12.65 | 12.81 | +0.628% | 494,373 | -7.104% | |
| 2026-08-10 | 12.90 | 12.90 | 12.64 | 12.73 | -1.775% | 673,380 | -6.520% | |
| 2026-08-07 | 12.71 | 13.11 | 12.71 | 12.96 | +1.887% | 1,264,096 | -8.179% | |
| 2026-08-06 | 12.11 | 12.79 | 11.97 | 12.72 | +5.473% | 1,095,791 | -6.447% | |
| 2026-08-05 | 12.13 | 12.26 | 12.00 | 12.06 | -0.577% | 935,708 | -1.327% | |
| 2026-08-04 | 11.99 | 12.19 | 11.96 | 12.13 | +1.591% | 502,277 | -1.896% | |
| 2026-08-03 | 11.69 | 11.96 | 11.68 | 11.94 | +2.842% | 292,174 | -0.335% | |
| 2026-07-31 | 11.70 | 11.82 | 11.56 | 11.61 | -0.854% | 391,814 | +2.498% | |
| 2026-07-30 | 11.93 | 11.93 | 11.56 | 11.71 | -1.679% | 408,184 | +1.623% | |
| 2026-07-29 | 12.00 | 12.09 | 11.89 | 11.91 | -0.750% | 421,132 | -0.084% | |
| 2026-07-28 | 11.78 | 12.03 | 11.74 | 12.00 | +1.868% | 452,031 | -0.833% | |
| 2026-07-27 | 11.78 | 11.96 | 11.73 | 11.78 | +0.856% | 396,348 | +1.019% | |
| 2026-07-24 | 11.66 | 11.71 | 11.56 | 11.68 | +0.516% | 510,191 | +1.884% | |
| 2026-07-23 | 11.82 | 11.84 | 11.57 | 11.62 | -1.941% | 381,635 | +2.410% | |
| 2026-07-22 | 11.99 | 12.02 | 11.77 | 11.85 | -1.085% | 307,033 | +0.422% | |
| 2026-07-21 | 12.10 | 12.21 | 11.96 | 11.98 | -0.910% | 525,870 | -0.668% | |
| 2026-07-20 | 12.15 | 12.17 | 11.99 | 12.09 | -0.494% | 650,641 | -1.572% | |
| 2026-07-17 | 12.39 | 12.50 | 11.97 | 12.15 | -2.253% | 647,007 | -2.058% | |
| 2026-07-16 | 12.30 | 12.45 | 12.18 | 12.43 | +1.139% | 410,215 | -4.264% | |
| 2026-07-15 | 12.24 | 12.40 | 12.22 | 12.29 | +1.152% | 504,632 | -3.173% | |
| 2026-07-14 | 12.00 | 12.22 | 12.00 | 12.15 | +0.998% | 259,513 | -2.058% | |
| 2026-07-13 | 12.15 | 12.24 | 12.03 | 12.03 | -0.743% | 428,354 | -1.081% | |
| 2026-07-10 | 11.90 | 12.17 | 11.90 | 12.12 | +2.365% | 314,909 | -1.815% | |
| 2026-07-09 | 11.93 | 11.94 | 11.80 | 11.84 | -0.671% | 386,950 | +0.507% | |
| 2026-07-08 | 11.91 | 11.98 | 11.83 | 11.92 | -0.914% | 331,778 | -0.168% | |
| 2026-07-07 | 12.09 | 12.20 | 11.97 | 12.03 | 0.000% | 342,592 | -1.081% | |
| 2026-07-06 | 12.20 | 12.26 | 12.01 | 12.03 | -1.393% | 495,995 | -1.081% | |
| 2026-07-02 | 12.20 | 12.30 | 12.08 | 12.20 | +0.412% | 531,720 | -2.459% | |
| 2026-07-01 | 11.95 | 12.18 | 11.95 | 12.15 | +1.759% | 652,737 | -2.058% | |
| 2026-06-30 | 11.99 | 12.11 | 11.89 | 11.94 | -0.417% | 893,736 | -0.335% | |
| 2026-06-29 | 11.75 | 12.00 | 11.75 | 11.99 | +2.566% | 663,341 | -0.751% | |
| 2026-06-26 | 11.38 | 11.71 | 11.38 | 11.69 | +2.454% | 652,880 | +1.796% | |
| 2026-06-25 | 11.37 | 11.45 | 11.28 | 11.41 | +0.440% | 426,732 | +4.294% | |
| 2026-06-24 | 11.58 | 11.58 | 11.33 | 11.36 | -1.645% | 480,702 | +4.754% | |
| 2026-06-23 | 11.40 | 11.58 | 11.36 | 11.55 | +1.138% | 708,766 | +3.030% | |
| 2026-06-22 | 11.54 | 11.79 | 11.42 | 11.42 | -1.467% | 516,194 | +4.203% | |
| 2026-06-18 | 11.77 | 11.77 | 11.46 | 11.59 | +0.173% | 802,281 | +2.675% | |
| 2026-06-17 | 11.86 | 11.88 | 11.50 | 11.57 | -2.445% | 594,133 | +2.852% | |
| 2026-06-16 | 11.81 | 12.00 | 11.75 | 11.86 | +1.108% | 684,547 | +0.337% | |
| 2026-06-15 | 11.84 | 12.00 | 11.71 | 11.73 | -3.298% | 526,024 | +1.449% | Div $0.340 |
| 2026-06-12 | 12.02 | 12.21 | 11.93 | 12.13 | +0.831% | 529,581 | -1.896% | |
| 2026-06-11 | 12.08 | 12.10 | 11.92 | 12.03 | +0.250% | 504,054 | -1.081% | |
| 2026-06-10 | 11.97 | 12.06 | 11.93 | 12.00 | +0.756% | 519,640 | -0.833% | |
| 2026-06-09 | 11.87 | 12.04 | 11.85 | 11.91 | +0.337% | 533,698 | -0.084% | |
| 2026-06-08 | 11.89 | 11.98 | 11.74 | 11.87 | -0.419% | 443,049 | +0.253% | |
| 2026-06-05 | 12.20 | 12.22 | 11.85 | 11.92 | -2.455% | 485,812 | -0.168% | |
| 2026-06-04 | 11.87 | 12.26 | 11.83 | 12.22 | +3.472% | 554,645 | -2.619% | |
| 2026-06-03 | 12.16 | 12.16 | 11.76 | 11.81 | -2.958% | 588,938 | +0.762% | |
| 2026-06-02 | 12.01 | 12.23 | 12.00 | 12.17 | +0.829% | 493,947 | -2.219% | |
| 2026-06-01 | 11.96 | 12.15 | 11.96 | 12.07 | +0.920% | 1,689,860 | -1.408% | |
| 2026-05-29 | 11.85 | 12.18 | 11.82 | 11.96 | +1.014% | 632,333 | -0.502% | |
| 2026-05-28 | 11.85 | 12.09 | 11.82 | 11.84 | -0.253% | 770,902 | +0.507% | |
| 2026-05-27 | 11.86 | 11.96 | 11.82 | 11.87 | +0.338% | 655,063 | +0.253% | |
| 2026-05-26 | 11.80 | 11.99 | 11.79 | 11.83 | +0.510% | 365,416 | +0.592% | |
| 2026-05-22 | 11.81 | 11.88 | 11.61 | 11.77 | -0.254% | 531,413 | +1.105% | |
| 2026-05-21 | 11.75 | 11.88 | 11.69 | 11.80 | 0.000% | 728,043 | +0.847% | |
| 2026-05-20 | 11.75 | 11.92 | 11.63 | 11.80 | +0.426% | 684,213 | +0.847% | |
| 2026-05-19 | 11.79 | 11.89 | 11.70 | 11.75 | -0.339% | 591,354 | +1.277% | |
| 2026-05-18 | 12.09 | 12.09 | 11.79 | 11.79 | -2.562% | 820,821 | +0.933% | |
| 2026-05-15 | 12.01 | 12.19 | 11.96 | 12.10 | +0.083% | 584,920 | -1.653% | |
| 2026-05-14 | 12.08 | 12.15 | 11.99 | 12.09 | +0.750% | 303,134 | -1.572% | |
| 2026-05-13 | 12.04 | 12.15 | 11.93 | 12.00 | -0.908% | 1,074,274 | -0.833% | |
| 2026-05-12 | 12.10 | 12.25 | 11.94 | 12.11 | +0.083% | 582,484 | -1.734% | |
| 2026-05-11 | 12.07 | 12.24 | 11.99 | 12.10 | -0.412% | 956,568 | -1.653% | |
| 2026-05-08 | 12.29 | 12.35 | 12.08 | 12.15 | -0.491% | 1,067,596 | -2.058% | |
| 2026-05-07 | 12.49 | 12.49 | 12.19 | 12.21 | -2.398% | 676,204 | -2.539% | |
| 2026-05-06 | 12.19 | 12.53 | 12.09 | 12.51 | +2.878% | 1,150,390 | -4.876% | |
| 2026-05-05 | 12.33 | 12.46 | 11.96 | 12.16 | -5.736% | 2,110,133 | -2.138% | |
| 2026-05-04 | 12.86 | 13.12 | 12.84 | 12.90 | +0.311% | 1,020,801 | -7.752% | |
| 2026-05-01 | 12.71 | 12.90 | 12.65 | 12.86 | +1.902% | 653,137 | -7.465% | |
| 2026-04-30 | 12.55 | 12.67 | 12.52 | 12.62 | +0.398% | 958,790 | -5.705% | |
| 2026-04-29 | 12.63 | 12.64 | 12.44 | 12.57 | -0.475% | 742,704 | -5.330% | |
| 2026-04-28 | 12.37 | 12.64 | 12.35 | 12.63 | +2.433% | 592,724 | -5.780% | |
| 2026-04-27 | 12.33 | 12.40 | 12.20 | 12.33 | +0.162% | 597,215 | -3.487% | |
| 2026-04-24 | 12.48 | 12.54 | 12.30 | 12.31 | -1.441% | 865,025 | -3.331% | |
| 2026-04-23 | 12.85 | 12.85 | 12.49 | 12.49 | -2.346% | 584,129 | -4.724% | |
| 2026-04-22 | 12.70 | 12.89 | 12.70 | 12.79 | +0.868% | 603,697 | -6.959% | |
| 2026-04-21 | 13.08 | 13.18 | 12.67 | 12.68 | -2.611% | 1,142,827 | -6.151% | |
| 2026-04-20 | 13.13 | 13.18 | 13.00 | 13.02 | -0.762% | 1,058,161 | -8.602% | |
| 2026-04-17 | 13.09 | 13.39 | 13.02 | 13.12 | +3.226% | 2,977,579 | -9.299% | |
| 2026-04-16 | 12.77 | 12.87 | 12.63 | 12.71 | -0.470% | 850,927 | -6.373% | |
| 2026-04-15 | 12.43 | 12.79 | 12.43 | 12.77 | +2.901% | 1,243,556 | -6.813% | |
| 2026-04-14 | 12.08 | 12.47 | 12.08 | 12.41 | +3.073% | 1,768,871 | -4.110% | |
| 2026-04-13 | 11.95 | 12.06 | 11.84 | 12.04 | +0.585% | 796,288 | -1.163% | |
| 2026-04-10 | 11.83 | 12.09 | 11.79 | 11.97 | +1.013% | 1,134,039 | -0.585% | |
| 2026-04-09 | 11.86 | 11.89 | 11.75 | 11.85 | -0.211% | 1,007,206 | +0.422% | |
| 2026-04-08 | 11.94 | 12.08 | 11.72 | 11.88 | +0.721% | 2,966,396 | +0.211% | |
| 2026-04-07 | 11.60 | 11.81 | 11.52 | 11.79 | +1.463% | 1,653,787 | +0.933% | |
| 2026-04-06 | 11.40 | 11.63 | 11.38 | 11.62 | +2.019% | 774,906 | +2.410% | |
| 2026-04-02 | 11.00 | 11.40 | 10.99 | 11.39 | +1.787% | 991,359 | +4.478% | |
| 2026-04-01 | 11.32 | 11.33 | 10.97 | 11.19 | -0.973% | 932,434 | +6.345% | |
| 2026-03-31 | 11.29 | 11.40 | 11.19 | 11.30 | +0.803% | 1,078,780 | +5.310% | |
| 2026-03-30 | 10.96 | 11.24 | 10.96 | 11.21 | +2.468% | 670,847 | +6.155% | |
| 2026-03-27 | 11.15 | 11.15 | 10.94 | 10.94 | -1.795% | 593,771 | +8.775% | |
| 2026-03-26 | 11.30 | 11.43 | 11.12 | 11.14 | -1.677% | 863,647 | +6.822% | |
| 2026-03-25 | 11.23 | 11.38 | 11.14 | 11.33 | +1.432% | 522,433 | +5.031% | |
| 2026-03-24 | 11.21 | 11.29 | 11.16 | 11.17 | -1.499% | 500,033 | +6.535% | |
| 2026-03-23 | 11.16 | 11.41 | 11.03 | 11.34 | +2.439% | 719,959 | +4.938% | |
| 2026-03-20 | 11.26 | 11.29 | 11.06 | 11.07 | -1.600% | 1,182,379 | +7.498% | |
| 2026-03-19 | 11.26 | 11.38 | 11.19 | 11.25 | -0.089% | 720,759 | +5.778% | |
| 2026-03-18 | 11.10 | 11.44 | 11.10 | 11.26 | +0.806% | 1,100,447 | +5.684% | |
| 2026-03-17 | 10.85 | 11.23 | 10.85 | 11.17 | +3.618% | 873,743 | +6.535% | |
| 2026-03-16 | 10.70 | 10.84 | 10.63 | 10.78 | -2.883% | 1,100,905 | +10.390% | Div $0.400 |
| 2026-03-13 | 11.21 | 11.31 | 11.08 | 11.10 | -0.981% | 1,450,640 | +7.207% | |
| 2026-03-12 | 11.25 | 11.45 | 11.21 | 11.21 | -0.972% | 1,442,503 | +6.155% | |
| 2026-03-11 | 11.32 | 11.47 | 11.18 | 11.32 | 0.000% | 1,041,718 | +5.124% | |
| 2026-03-10 | 11.39 | 11.49 | 11.30 | 11.32 | -0.876% | 618,691 | +5.124% | |
| 2026-03-09 | 11.34 | 11.48 | 11.23 | 11.42 | -0.349% | 1,213,141 | +4.203% | |
| 2026-03-06 | 11.40 | 11.52 | 11.25 | 11.46 | 0.000% | 616,481 | +3.839% | |
| 2026-03-05 | 11.58 | 11.73 | 11.45 | 11.46 | -1.292% | 718,690 | +3.839% | |
| 2026-03-04 | 11.38 | 11.64 | 11.36 | 11.61 | +1.664% | 556,854 | +2.498% | |
| 2026-03-03 | 11.25 | 11.50 | 11.25 | 11.42 | -0.349% | 544,372 | +4.203% | |
| 2026-03-02 | 11.26 | 11.57 | 11.09 | 11.46 | +1.058% | 762,313 | +3.839% | |
| 2026-02-27 | 11.60 | 11.61 | 11.33 | 11.34 | -2.828% | 660,775 | +4.938% | |
| 2026-02-26 | 11.88 | 11.89 | 11.48 | 11.67 | -1.352% | 803,546 | +1.971% | |
| 2026-02-25 | 11.58 | 11.87 | 11.40 | 11.83 | +2.691% | 935,641 | +0.592% | |
| 2026-02-24 | 11.32 | 11.56 | 11.28 | 11.52 | +1.587% | 801,461 | +3.299% | |
| 2026-02-23 | 11.60 | 11.65 | 11.29 | 11.34 | -1.903% | 1,431,573 | +4.938% | |
| 2026-02-20 | 11.85 | 11.91 | 11.52 | 11.56 | -2.447% | 1,118,096 | +2.941% | |
| 2026-02-19 | 12.05 | 12.11 | 11.74 | 11.85 | -1.496% | 1,505,257 | +0.422% | |
| 2026-02-18 | 12.01 | 12.12 | 11.96 | 12.03 | +0.167% | 734,243 | -1.081% | |
| 2026-02-17 | 12.14 | 12.24 | 11.96 | 12.01 | -1.071% | 1,414,972 | -0.916% | |
| 2026-02-13 | 12.26 | 12.29 | 12.08 | 12.14 | -1.221% | 733,208 | -1.977% | |
| 2026-02-12 | 12.35 | 12.48 | 12.22 | 12.29 | -0.486% | 666,728 | -3.173% | |
| 2026-02-11 | 12.36 | 12.39 | 12.24 | 12.35 | +0.244% | 678,732 | -3.644% | |
| 2026-02-10 | 12.34 | 12.51 | 12.22 | 12.32 | -0.485% | 758,023 | -3.409% | |
| 2026-02-09 | 12.13 | 12.40 | 12.08 | 12.38 | +1.977% | 559,425 | -3.877% | |
| 2026-02-06 | 12.18 | 12.35 | 12.09 | 12.14 | +0.082% | 853,114 | -1.977% | |
| 2026-02-05 | 12.46 | 12.51 | 12.06 | 12.13 | -3.270% | 1,648,837 | -1.896% | |
| 2026-02-04 | 12.12 | 12.72 | 12.12 | 12.54 | +3.295% | 1,772,580 | -5.104% | |
| 2026-02-03 | 12.18 | 12.21 | 11.94 | 12.14 | -0.817% | 1,055,249 | -1.977% | |
| 2026-02-02 | 12.32 | 12.33 | 12.09 | 12.24 | -0.649% | 984,246 | -2.778% | |
| 2026-01-30 | 12.42 | 12.48 | 12.21 | 12.32 | -1.203% | 764,525 | -3.409% | |
| 2026-01-29 | 12.50 | 12.51 | 12.36 | 12.47 | +0.322% | 576,199 | -4.571% | |
| 2026-01-28 | 12.57 | 12.65 | 12.40 | 12.43 | -1.271% | 678,864 | -4.264% | |
| 2026-01-27 | 12.52 | 12.73 | 12.52 | 12.59 | -0.317% | 327,369 | -5.481% | |
| 2026-01-26 | 12.85 | 12.85 | 12.53 | 12.63 | -1.788% | 813,462 | -5.780% | |
| 2026-01-23 | 12.88 | 12.92 | 12.78 | 12.86 | -0.233% | 465,926 | -7.465% | |
| 2026-01-22 | 12.89 | 12.96 | 12.87 | 12.89 | +0.233% | 525,519 | -7.680% | |
| 2026-01-21 | 12.77 | 12.91 | 12.72 | 12.86 | +1.500% | 529,949 | -7.465% | |
| 2026-01-20 | 12.75 | 12.83 | 12.59 | 12.67 | -1.554% | 672,243 | -6.077% | |
| 2026-01-16 | 13.00 | 13.02 | 12.86 | 12.87 | -1.000% | 424,643 | -7.537% | |
| 2026-01-15 | 12.88 | 13.05 | 12.83 | 13.00 | +1.010% | 561,791 | -8.462% | |
| 2026-01-14 | 12.61 | 12.92 | 12.55 | 12.87 | +2.143% | 469,662 | -7.537% | |
| 2026-01-13 | 12.79 | 12.82 | 12.58 | 12.60 | -1.331% | 567,291 | -5.556% | |
| 2026-01-12 | 12.88 | 12.92 | 12.74 | 12.77 | -1.084% | 420,812 | -6.813% | |
| 2026-01-09 | 12.89 | 12.99 | 12.86 | 12.91 | +0.078% | 533,849 | -7.823% | |
| 2026-01-08 | 12.45 | 12.93 | 12.45 | 12.90 | +3.118% | 707,240 | -7.752% | |
| 2026-01-07 | 12.75 | 12.80 | 12.41 | 12.51 | -2.036% | 941,502 | -4.876% | |
| 2026-01-06 | 12.87 | 12.88 | 12.67 | 12.77 | -1.084% | 997,850 | -6.813% | |
| 2026-01-05 | 12.70 | 12.98 | 12.67 | 12.91 | +1.494% | 749,924 | -7.823% | |
| 2026-01-02 | 12.76 | 12.84 | 12.63 | 12.72 | -0.157% | 535,681 | -6.447% | |
| 2025-12-31 | 12.78 | 12.90 | 12.66 | 12.74 | -0.779% | 1,602,557 | -6.593% | |
| 2025-12-30 | 12.74 | 12.86 | 12.71 | 12.84 | +0.627% | 1,000,076 | -7.321% | |
| 2025-12-29 | 12.75 | 12.85 | 12.72 | 12.76 | -0.235% | 904,470 | -6.740% | |
| 2025-12-26 | 12.76 | 12.83 | 12.73 | 12.79 | +0.709% | 563,716 | -6.959% | |
| 2025-12-24 | 12.62 | 12.73 | 12.62 | 12.70 | +0.475% | 369,929 | -6.299% | |
| 2025-12-23 | 12.78 | 12.85 | 12.61 | 12.64 | -1.173% | 924,046 | -5.854% | |
| 2025-12-22 | 12.78 | 12.83 | 12.71 | 12.79 | -0.078% | 932,775 | -6.959% | |
| 2025-12-19 | 12.88 | 12.88 | 12.61 | 12.80 | -0.234% | 2,124,851 | -7.031% | |
| 2025-12-18 | 12.83 | 12.93 | 12.79 | 12.83 | -0.620% | 1,228,709 | -7.249% | |
| 2025-12-17 | 12.90 | 12.98 | 12.84 | 12.91 | +0.078% | 1,283,427 | -7.823% | |
| 2025-12-16 | 12.89 | 12.93 | 12.74 | 12.90 | +0.155% | 1,002,219 | -7.752% | |
| 2025-12-15 | 13.16 | 13.16 | 12.74 | 12.88 | -5.224% | 1,433,350 | -7.609% | Div $0.400 |
| 2025-12-12 | 13.76 | 13.86 | 13.54 | 13.59 | -1.235% | 859,912 | -12.436% | |
| 2025-12-11 | 13.82 | 13.90 | 13.74 | 13.76 | -0.145% | 971,979 | -13.517% | |
| 2025-12-10 | 13.78 | 13.87 | 13.71 | 13.78 | 0.000% | 632,463 | -13.643% | |
| 2025-12-09 | 13.66 | 13.86 | 13.65 | 13.78 | +0.952% | 624,579 | -13.643% | |
| 2025-12-08 | 13.63 | 13.69 | 13.59 | 13.65 | 0.000% | 480,250 | -12.821% | |
| 2025-12-05 | 13.59 | 13.70 | 13.53 | 13.65 | +0.515% | 578,029 | -12.821% | |
| 2025-12-04 | 13.69 | 13.76 | 13.56 | 13.58 | -0.804% | 799,615 | -12.371% | |
| 2025-12-03 | 13.60 | 13.73 | 13.57 | 13.69 | +0.662% | 397,763 | -13.075% | |
| 2025-12-02 | 13.75 | 13.80 | 13.51 | 13.60 | -1.091% | 525,480 | -12.500% | |
| 2025-12-01 | 13.77 | 13.84 | 13.68 | 13.75 | -0.362% | 597,732 | -13.455% | |
| 2025-11-28 | 13.73 | 13.85 | 13.72 | 13.80 | +0.510% | 395,397 | -13.768% | |
| 2025-11-26 | 13.65 | 13.80 | 13.65 | 13.73 | +0.734% | 370,801 | -13.328% | |
| 2025-11-25 | 13.61 | 13.65 | 13.50 | 13.63 | +0.147% | 423,665 | -12.693% | |
| 2025-11-24 | 13.51 | 13.66 | 13.45 | 13.61 | +1.039% | 811,711 | -12.564% | |
| 2025-11-21 | 13.26 | 13.56 | 13.19 | 13.47 | +2.123% | 981,630 | -11.656% | |
| 2025-11-20 | 13.34 | 13.44 | 13.18 | 13.19 | -0.976% | 757,643 | -9.780% | |
| 2025-11-19 | 13.40 | 13.48 | 13.17 | 13.32 | -0.075% | 816,535 | -10.661% | |
| 2025-11-18 | 13.20 | 13.58 | 13.20 | 13.33 | 0.000% | 794,481 | -10.728% | |
| 2025-11-17 | 13.55 | 13.55 | 13.25 | 13.33 | -2.057% | 760,422 | -10.728% | |
| 2025-11-14 | 13.69 | 13.69 | 13.49 | 13.61 | -0.584% | 454,684 | -12.564% | |
| 2025-11-13 | 13.68 | 13.75 | 13.58 | 13.69 | +0.073% | 415,515 | -13.075% | |
| 2025-11-12 | 13.74 | 13.82 | 13.68 | 13.68 | +0.073% | 520,362 | -13.012% | |
| 2025-11-11 | 13.58 | 13.73 | 13.58 | 13.67 | +0.811% | 475,858 | -12.948% | |
| 2025-11-10 | 13.71 | 13.72 | 13.55 | 13.56 | -0.732% | 483,778 | -12.242% | |
| 2025-11-07 | 13.49 | 13.68 | 13.42 | 13.66 | +1.185% | 554,851 | -12.884% | |
| 2025-11-06 | 13.74 | 13.79 | 13.49 | 13.50 | -1.961% | 545,642 | -11.852% | |
| 2025-11-05 | 13.73 | 13.78 | 13.48 | 13.77 | +0.511% | 644,979 | -13.580% | |
| 2025-11-04 | 13.80 | 13.81 | 13.61 | 13.70 | -1.012% | 701,760 | -13.139% | |
| 2025-11-03 | 13.94 | 13.94 | 13.73 | 13.84 | -0.717% | 517,040 | -14.017% | |
| 2025-10-31 | 13.88 | 14.04 | 13.71 | 13.94 | +0.795% | 688,942 | -14.634% | |
| 2025-10-30 | 13.99 | 14.02 | 13.77 | 13.83 | -1.355% | 664,669 | -13.955% | |
| 2025-10-29 | 14.20 | 14.23 | 13.96 | 14.02 | -1.198% | 797,460 | -15.121% | |
| 2025-10-28 | 14.21 | 14.31 | 14.17 | 14.19 | -0.070% | 841,864 | -16.138% | |
| 2025-10-27 | 14.10 | 14.24 | 14.05 | 14.20 | +1.212% | 1,412,129 | -16.197% | |
| 2025-10-24 | 14.08 | 14.10 | 13.94 | 14.03 | +0.071% | 734,100 | -15.182% | |
| 2025-10-23 | 13.91 | 14.03 | 13.87 | 14.02 | +1.045% | 904,556 | -15.121% | |
| 2025-10-22 | 13.92 | 13.97 | 13.76 | 13.88 | +0.108% | 1,612,629 | -14.234% | |
| 2025-10-21 | 13.20 | 13.88 | 13.20 | 13.86 | +4.683% | 2,189,773 | -14.141% | |
| 2025-10-20 | 13.07 | 13.27 | 13.06 | 13.24 | +1.495% | 561,867 | -10.121% | |
| 2025-10-17 | 12.83 | 13.06 | 12.67 | 13.04 | +2.074% | 816,761 | -8.777% | |
| 2025-10-16 | 13.20 | 13.20 | 12.76 | 12.78 | -3.035% | 1,108,633 | -6.886% | |
| 2025-10-15 | 13.17 | 13.31 | 13.09 | 13.18 | +0.996% | 707,050 | -9.712% | |
| 2025-10-14 | 12.91 | 13.09 | 12.80 | 13.05 | +1.006% | 511,290 | -8.812% | |
| 2025-10-13 | 12.64 | 12.95 | 12.64 | 12.92 | +2.540% | 697,978 | -7.895% | |
| 2025-10-10 | 12.53 | 12.65 | 12.48 | 12.60 | +0.318% | 1,043,015 | -5.556% | |
| 2025-10-09 | 12.66 | 12.73 | 12.44 | 12.56 | -0.711% | 734,158 | -5.255% | |
| 2025-10-08 | 12.60 | 12.69 | 12.54 | 12.65 | +0.477% | 568,789 | -5.929% | |
| 2025-10-07 | 12.81 | 12.83 | 12.57 | 12.59 | -1.641% | 927,751 | -5.481% | |
| 2025-10-06 | 12.93 | 12.98 | 12.78 | 12.80 | -1.082% | 700,684 | -7.031% | |
| 2025-10-03 | 13.14 | 13.16 | 12.87 | 12.94 | -1.522% | 706,617 | -8.037% | |
| 2025-10-02 | 12.95 | 13.18 | 12.95 | 13.14 | +1.311% | 987,639 | -9.437% | |
| 2025-10-01 | 13.09 | 13.09 | 12.88 | 12.97 | -0.613% | 1,033,225 | -8.250% | |
| 2025-09-30 | 13.01 | 13.14 | 12.95 | 13.05 | -0.077% | 858,590 | -8.812% | |
| 2025-09-29 | 13.10 | 13.12 | 12.97 | 13.06 | 0.000% | 1,372,431 | -8.882% | |
| 2025-09-26 | 13.10 | 13.18 | 13.03 | 13.06 | +0.077% | 734,750 | -8.882% | |
| 2025-09-25 | 12.95 | 13.14 | 12.81 | 13.05 | +0.694% | 1,149,334 | -8.812% | |
| 2025-09-24 | 12.93 | 12.99 | 12.66 | 12.96 | +0.077% | 1,009,454 | -8.179% | |
| 2025-09-23 | 13.14 | 13.23 | 12.93 | 12.95 | -1.446% | 726,684 | -8.108% | |
| 2025-09-22 | 13.38 | 13.38 | 13.11 | 13.14 | -1.867% | 1,073,109 | -9.437% | |
| 2025-09-19 | 13.46 | 13.52 | 13.38 | 13.39 | -0.224% | 699,855 | -11.128% | |
| 2025-09-18 | 13.42 | 13.46 | 13.26 | 13.42 | +0.075% | 1,198,575 | -11.326% | |
| 2025-09-17 | 13.32 | 13.65 | 13.32 | 13.41 | +0.676% | 668,385 | -11.260% | |
| 2025-09-16 | 13.18 | 13.34 | 13.11 | 13.32 | +0.604% | 877,107 | -10.661% | |
| 2025-09-15 | 13.42 | 13.49 | 13.15 | 13.24 | -3.988% | 1,385,842 | -10.121% | Div $0.400 |
| 2025-09-12 | 13.85 | 13.87 | 13.76 | 13.79 | -0.433% | 914,688 | -13.706% | |
| 2025-09-11 | 13.73 | 13.87 | 13.70 | 13.85 | +0.801% | 365,466 | -14.079% | |
| 2025-09-10 | 13.82 | 13.88 | 13.71 | 13.74 | -0.507% | 424,398 | -13.392% | |
| 2025-09-09 | 13.96 | 13.98 | 13.80 | 13.81 | -1.498% | 443,997 | -13.831% | |
| 2025-09-08 | 14.00 | 14.03 | 13.88 | 14.02 | +0.358% | 393,713 | -15.121% | |
| 2025-09-05 | 13.85 | 13.98 | 13.82 | 13.97 | +1.012% | 387,217 | -14.817% | |
| 2025-09-04 | 13.94 | 13.94 | 13.76 | 13.83 | -0.360% | 334,475 | -13.955% | |
| 2025-09-03 | 13.88 | 13.93 | 13.75 | 13.88 | -0.144% | 617,165 | -14.265% | |
| 2025-09-02 | 13.94 | 13.95 | 13.77 | 13.90 | -0.714% | 324,973 | -14.388% | |
| 2025-08-29 | 13.94 | 14.04 | 13.93 | 14.00 | +0.503% | 414,423 | -15.000% | |
| 2025-08-28 | 13.93 | 13.98 | 13.85 | 13.93 | 0.000% | 300,482 | -14.573% | |
| 2025-08-27 | 13.80 | 13.95 | 13.80 | 13.93 | +0.942% | 321,699 | -14.573% | |
| 2025-08-26 | 13.67 | 13.82 | 13.59 | 13.80 | +1.099% | 447,050 | -13.768% | |
| 2025-08-25 | 13.75 | 13.85 | 13.61 | 13.65 | -0.727% | 432,699 | -12.821% | |
| 2025-08-22 | 13.73 | 13.90 | 13.64 | 13.75 | +0.806% | 302,867 | -13.455% | |
| 2025-08-21 | 13.66 | 13.74 | 13.62 | 13.64 | -0.073% | 366,392 | -12.757% | |
| 2025-08-20 | 13.78 | 13.82 | 13.63 | 13.65 | -0.583% | 570,252 | -12.821% | |
| 2025-08-19 | 13.66 | 13.83 | 13.61 | 13.73 | +0.512% | 780,956 | -13.328% | |
| 2025-08-18 | 13.52 | 13.67 | 13.42 | 13.66 | +1.260% | 536,655 | -12.884% | |
| 2025-08-15 | 13.61 | 13.64 | 13.44 | 13.49 | -0.882% | 652,538 | -11.787% | |
| 2025-08-14 | 13.68 | 13.69 | 13.52 | 13.61 | -0.657% | 943,035 | -12.564% | |
| 2025-08-13 | 13.61 | 13.75 | 13.56 | 13.70 | +0.884% | 532,050 | -13.139% | |
| 2025-08-12 | 13.50 | 13.74 | 13.48 | 13.58 | +0.892% | 589,766 | -12.371% | |
| 2025-08-11 | 13.43 | 13.50 | 13.40 | 13.46 | +0.448% | 618,620 | -11.590% | |
| 2025-08-08 | 13.30 | 13.46 | 13.23 | 13.40 | +0.828% | 648,111 | -11.194% | |
| 2025-08-07 | 13.45 | 13.45 | 13.19 | 13.29 | -0.524% | 711,414 | -10.459% | |
| 2025-08-06 | 13.28 | 13.55 | 13.22 | 13.36 | +0.602% | 738,722 | -10.928% | |
| 2025-08-05 | 13.17 | 13.39 | 12.84 | 13.28 | -1.702% | 1,286,211 | -10.392% | |
| 2025-08-04 | 13.58 | 13.60 | 13.47 | 13.51 | -0.369% | 482,478 | -11.917% | |
| 2025-08-01 | 13.78 | 13.78 | 13.46 | 13.56 | -1.952% | 760,634 | -12.242% | |
| 2025-07-31 | 13.90 | 14.02 | 13.79 | 13.83 | -0.575% | 561,261 | -13.955% | |
| 2025-07-30 | 14.07 | 14.13 | 13.83 | 13.91 | -0.926% | 443,535 | -14.450% | |
| 2025-07-29 | 14.23 | 14.23 | 13.93 | 14.04 | -0.917% | 516,973 | -15.242% | |
| 2025-07-28 | 14.46 | 14.49 | 14.15 | 14.17 | -2.006% | 355,484 | -16.020% | |
| 2025-07-25 | 14.40 | 14.47 | 14.29 | 14.46 | +0.907% | 391,992 | -17.704% | |
| 2025-07-24 | 14.41 | 14.50 | 14.32 | 14.33 | -0.555% | 713,425 | -16.957% | |
| 2025-07-23 | 14.28 | 14.45 | 14.28 | 14.41 | +1.336% | 624,659 | -17.418% | |
| 2025-07-22 | 14.10 | 14.27 | 14.09 | 14.22 | +0.923% | 654,835 | -16.315% | |
| 2025-07-21 | 14.28 | 14.36 | 14.08 | 14.09 | -1.192% | 654,638 | -15.543% | |
| 2025-07-18 | 14.61 | 14.68 | 14.24 | 14.26 | -2.861% | 890,889 | -16.550% | |
| 2025-07-17 | 14.56 | 14.77 | 14.54 | 14.68 | +0.479% | 744,517 | -18.937% | |
| 2025-07-16 | 14.49 | 14.62 | 14.36 | 14.61 | +1.107% | 470,095 | -18.549% | |
| 2025-07-15 | 14.46 | 14.63 | 14.45 | 14.45 | -0.207% | 660,845 | -17.647% | |
| 2025-07-14 | 14.30 | 14.50 | 14.30 | 14.48 | +0.486% | 395,840 | -17.818% | |
| 2025-07-11 | 14.33 | 14.49 | 14.28 | 14.41 | +0.278% | 493,407 | -17.418% | |
| 2025-07-10 | 14.10 | 14.40 | 14.10 | 14.37 | +1.699% | 594,753 | -17.189% | |
| 2025-07-09 | 14.18 | 14.18 | 14.03 | 14.13 | +0.142% | 485,276 | -15.782% | |
| 2025-07-08 | 13.87 | 14.17 | 13.87 | 14.11 | +1.877% | 786,688 | -15.663% | |
| 2025-07-07 | 14.00 | 14.09 | 13.78 | 13.85 | -1.564% | 799,359 | -14.079% | |
| 2025-07-03 | 13.95 | 14.13 | 13.94 | 14.07 | +1.078% | 320,021 | -15.423% | |
| 2025-07-02 | 13.84 | 13.93 | 13.77 | 13.92 | +1.236% | 752,401 | -14.511% | |
| 2025-07-01 | 13.60 | 14.03 | 13.57 | 13.75 | +0.659% | 1,061,233 | -13.455% | |
| 2025-06-30 | 13.57 | 13.80 | 13.53 | 13.66 | +0.737% | 845,609 | -12.884% | |
| 2025-06-27 | 13.56 | 13.73 | 13.47 | 13.56 | 0.000% | 723,388 | -12.242% | |
| 2025-06-26 | 13.63 | 13.72 | 13.56 | 13.56 | 0.000% | 1,491,226 | -12.242% | |
| 2025-06-25 | 13.65 | 13.65 | 13.51 | 13.56 | -0.587% | 632,727 | -12.242% | |
| 2025-06-24 | 13.56 | 13.73 | 13.54 | 13.64 | +0.590% | 930,183 | -12.757% | |
| 2025-06-23 | 13.70 | 13.71 | 13.40 | 13.56 | -1.094% | 654,635 | -12.242% | |
| 2025-06-20 | 13.77 | 13.80 | 13.67 | 13.71 | -0.580% | 492,973 | -13.202% | |
| 2025-06-18 | 13.64 | 13.85 | 13.64 | 13.79 | +0.730% | 517,229 | -13.706% | |
| 2025-06-17 | 13.63 | 13.75 | 13.47 | 13.69 | +0.073% | 790,534 | -13.075% | |
| 2025-06-16 | 13.99 | 14.06 | 13.67 | 13.68 | -4.669% | 803,487 | -13.012% | Div $0.420 |
| 2025-06-13 | 14.53 | 14.53 | 14.34 | 14.35 | -1.645% | 496,423 | -17.073% | |
| 2025-06-12 | 14.55 | 14.60 | 14.51 | 14.59 | +0.275% | 345,100 | -18.437% | |
| 2025-06-11 | 14.52 | 14.60 | 14.46 | 14.55 | +0.414% | 500,150 | -18.213% | |
| 2025-06-10 | 14.45 | 14.54 | 14.39 | 14.49 | +0.277% | 416,696 | -17.874% | |
| 2025-06-09 | 14.33 | 14.55 | 14.33 | 14.45 | +0.837% | 459,492 | -17.647% | |
| 2025-06-06 | 14.20 | 14.41 | 14.19 | 14.33 | +1.631% | 492,302 | -16.957% | |
| 2025-06-05 | 14.05 | 14.18 | 13.92 | 14.10 | +0.213% | 753,823 | -15.603% | |
| 2025-06-04 | 14.46 | 14.49 | 14.07 | 14.07 | -2.966% | 1,009,853 | -15.423% | |
| 2025-06-03 | 14.43 | 14.52 | 14.32 | 14.50 | +0.625% | 541,885 | -17.931% | |
| 2025-06-02 | 14.58 | 14.59 | 14.34 | 14.41 | -1.504% | 377,997 | -17.418% | |
| 2025-05-30 | 14.60 | 14.68 | 14.51 | 14.63 | -0.137% | 394,946 | -18.660% | |
| 2025-05-29 | 14.46 | 14.72 | 14.37 | 14.65 | +1.314% | 720,026 | -18.771% | |
| 2025-05-28 | 14.41 | 14.51 | 14.39 | 14.46 | +0.486% | 368,208 | -17.704% | |
| 2025-05-27 | 14.15 | 14.39 | 14.12 | 14.39 | +2.057% | 411,765 | -17.304% | |
| 2025-05-23 | 13.95 | 14.12 | 13.94 | 14.10 | +0.499% | 312,354 | -15.603% | |
| 2025-05-22 | 14.10 | 14.12 | 13.96 | 14.03 | -0.637% | 271,814 | -15.182% | |
| 2025-05-21 | 14.33 | 14.48 | 14.10 | 14.12 | -2.080% | 374,085 | -15.722% | |
| 2025-05-20 | 14.41 | 14.47 | 14.30 | 14.42 | -0.208% | 242,457 | -17.476% | |
| 2025-05-19 | 14.25 | 14.47 | 14.22 | 14.45 | +0.767% | 554,470 | -17.647% | |
| 2025-05-16 | 14.10 | 14.37 | 14.10 | 14.34 | +1.414% | 451,422 | -17.015% | |
| 2025-05-15 | 14.19 | 14.27 | 14.07 | 14.14 | -0.352% | 445,628 | -15.842% | |
| 2025-05-14 | 14.26 | 14.31 | 14.07 | 14.19 | -0.351% | 597,893 | -16.138% | |
| 2025-05-13 | 14.09 | 14.40 | 14.01 | 14.24 | +1.569% | 1,175,443 | -16.433% | |
| 2025-05-12 | 14.00 | 14.26 | 13.97 | 14.02 | +1.668% | 654,571 | -15.121% | |
| 2025-05-09 | 13.66 | 13.82 | 13.65 | 13.79 | +0.952% | 367,674 | -13.706% | |
| 2025-05-08 | 13.50 | 13.70 | 13.46 | 13.66 | +2.399% | 756,465 | -12.884% | |
| 2025-05-07 | 13.43 | 13.52 | 13.31 | 13.34 | -0.670% | 650,712 | -10.795% | |
| 2025-05-06 | 13.38 | 13.46 | 13.26 | 13.43 | +0.075% | 809,988 | -11.392% | |
| 2025-05-05 | 13.45 | 13.76 | 13.35 | 13.42 | -1.251% | 1,121,185 | -11.326% | |
| 2025-05-02 | 13.43 | 13.74 | 13.37 | 13.59 | +2.411% | 997,461 | -12.436% | |
| 2025-05-01 | 13.85 | 13.93 | 13.14 | 13.27 | -7.847% | 2,100,498 | -10.324% | |
| 2025-04-30 | 14.50 | 14.53 | 14.20 | 14.40 | -1.505% | 550,548 | -17.361% | |
| 2025-04-29 | 14.90 | 14.90 | 14.54 | 14.62 | -1.813% | 534,874 | -18.605% | |
| 2025-04-28 | 14.71 | 14.90 | 14.71 | 14.89 | +1.431% | 376,892 | -20.081% | |
| 2025-04-25 | 14.63 | 14.69 | 14.57 | 14.68 | +0.755% | 385,170 | -18.937% | |
| 2025-04-24 | 14.40 | 14.59 | 14.32 | 14.57 | +1.040% | 334,067 | -18.325% | |
| 2025-04-23 | 14.45 | 14.66 | 14.35 | 14.42 | +1.335% | 412,426 | -17.476% | |
| 2025-04-22 | 14.21 | 14.40 | 14.09 | 14.23 | +1.065% | 500,156 | -16.374% | |
| 2025-04-21 | 14.30 | 14.31 | 14.00 | 14.08 | -1.882% | 548,687 | -15.483% | |
| 2025-04-17 | 13.96 | 14.42 | 13.96 | 14.35 | +2.647% | 810,404 | -17.073% | |
| 2025-04-16 | 14.08 | 14.25 | 13.91 | 13.98 | -1.341% | 781,994 | -14.878% | |
| 2025-04-15 | 13.85 | 14.19 | 13.82 | 14.17 | 0.000% | 936,972 | -16.020% |