SLRC
SLR Investment Corp. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:41:43 AM EDT
11.58USD+0.260%(+0.03)111,775
11.58Bid11.59Ask0.01SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
11.51USD-0.346%(-0.04)
SLRC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.59 | 11.63 | 11.50 | 11.58 | +0.260% | 111,775 | 0.000% | |
| 2026-10-02 | 11.70 | 11.72 | 11.49 | 11.55 | -1.028% | 380,985 | +0.260% | |
| 2026-10-01 | 11.58 | 11.68 | 11.48 | 11.67 | +0.690% | 357,801 | -0.771% | |
| 2026-09-30 | 11.75 | 11.75 | 11.56 | 11.59 | -1.025% | 405,169 | -0.086% | |
| 2026-09-29 | 11.65 | 11.84 | 11.63 | 11.71 | +0.601% | 422,223 | -1.110% | |
| 2026-09-28 | 11.74 | 11.75 | 11.53 | 11.64 | -0.852% | 407,343 | -0.515% | |
| 2026-09-25 | 11.68 | 11.76 | 11.58 | 11.74 | +0.514% | 426,486 | -1.363% | |
| 2026-09-24 | 11.76 | 11.80 | 11.64 | 11.68 | -0.765% | 459,648 | -0.856% | |
| 2026-09-23 | 11.95 | 11.97 | 11.76 | 11.77 | -1.506% | 389,351 | -1.614% | |
| 2026-09-22 | 12.01 | 12.07 | 11.91 | 11.95 | -0.665% | 365,122 | -3.096% | |
| 2026-09-21 | 12.05 | 12.07 | 11.96 | 12.03 | +0.250% | 562,892 | -3.741% | |
| 2026-09-18 | 12.21 | 12.25 | 11.99 | 12.00 | -2.041% | 309,857 | -3.500% | |
| 2026-09-17 | 12.08 | 12.37 | 12.08 | 12.25 | +1.829% | 292,637 | -5.469% | |
| 2026-09-16 | 12.08 | 12.12 | 11.96 | 12.03 | -0.331% | 431,554 | -3.741% | |
| 2026-09-15 | 12.07 | 12.10 | 11.99 | 12.07 | -0.413% | 292,544 | -4.060% | |
| 2026-09-14 | 12.25 | 12.28 | 12.04 | 12.12 | +0.331% | 453,855 | -4.455% | |
| 2026-09-11 | 12.19 | 12.19 | 11.97 | 12.08 | -1.948% | 437,417 | -4.139% | Div $0.310 |
| 2026-09-10 | 12.43 | 12.46 | 12.31 | 12.32 | -0.725% | 436,030 | -6.006% | |
| 2026-09-09 | 12.50 | 12.51 | 12.38 | 12.41 | -0.401% | 445,360 | -6.688% | |
| 2026-09-08 | 12.54 | 12.60 | 12.44 | 12.46 | -0.875% | 322,013 | -7.063% | |
| 2026-09-04 | 12.59 | 12.65 | 12.55 | 12.57 | -0.475% | 178,593 | -7.876% | |
| 2026-09-03 | 12.76 | 12.81 | 12.51 | 12.63 | -0.551% | 292,637 | -8.314% | |
| 2026-09-02 | 12.69 | 12.77 | 12.64 | 12.70 | +0.435% | 233,804 | -8.819% | |
| 2026-09-01 | 12.81 | 12.82 | 12.63 | 12.64 | -0.746% | 336,298 | -8.422% | |
| 2026-08-31 | 12.54 | 12.84 | 12.54 | 12.74 | +1.757% | 284,755 | -9.105% | |
| 2026-08-28 | 12.50 | 12.62 | 12.48 | 12.52 | +0.321% | 261,733 | -7.508% | |
| 2026-08-27 | 12.48 | 12.57 | 12.37 | 12.48 | -0.240% | 307,412 | -7.212% | |
| 2026-08-26 | 12.59 | 12.66 | 12.47 | 12.51 | -0.714% | 275,344 | -7.434% | |
| 2026-08-25 | 12.67 | 12.68 | 12.57 | 12.60 | -0.865% | 283,402 | -8.095% | |
| 2026-08-24 | 12.64 | 12.73 | 12.55 | 12.71 | +0.633% | 425,292 | -8.891% | |
| 2026-08-21 | 12.60 | 12.68 | 12.47 | 12.63 | +0.397% | 424,208 | -8.314% | |
| 2026-08-20 | 12.66 | 12.80 | 12.56 | 12.58 | -1.178% | 601,464 | -7.949% | |
| 2026-08-19 | 12.70 | 12.80 | 12.66 | 12.73 | +0.632% | 253,293 | -9.034% | |
| 2026-08-18 | 12.67 | 12.74 | 12.63 | 12.65 | -0.158% | 243,872 | -8.458% | |
| 2026-08-17 | 12.89 | 12.89 | 12.64 | 12.67 | -1.707% | 322,062 | -8.603% | |
| 2026-08-14 | 13.04 | 13.13 | 12.88 | 12.89 | -1.150% | 209,836 | -10.163% | |
| 2026-08-13 | 12.87 | 13.12 | 12.87 | 13.04 | +1.637% | 381,418 | -11.196% | |
| 2026-08-12 | 12.93 | 12.94 | 12.81 | 12.83 | -0.850% | 249,125 | -9.743% | |
| 2026-08-11 | 12.85 | 12.98 | 12.78 | 12.94 | -0.231% | 398,687 | -10.510% | |
| 2026-08-10 | 13.07 | 13.07 | 12.80 | 12.97 | -0.992% | 256,089 | -10.717% | |
| 2026-08-07 | 12.96 | 13.20 | 12.90 | 13.10 | +1.315% | 397,885 | -11.603% | |
| 2026-08-06 | 12.69 | 13.03 | 12.57 | 12.93 | +2.133% | 543,969 | -10.441% | |
| 2026-08-05 | 12.86 | 12.98 | 12.47 | 12.66 | -3.945% | 633,538 | -8.531% | |
| 2026-08-04 | 13.01 | 13.18 | 12.97 | 13.18 | +1.385% | 408,453 | -12.140% | |
| 2026-08-03 | 12.60 | 13.10 | 12.60 | 13.00 | +3.339% | 455,288 | -10.923% | |
| 2026-07-31 | 12.76 | 12.88 | 12.51 | 12.58 | -1.411% | 332,653 | -7.949% | |
| 2026-07-30 | 12.86 | 12.87 | 12.58 | 12.76 | -1.162% | 246,207 | -9.248% | |
| 2026-07-29 | 13.10 | 13.15 | 12.88 | 12.91 | -0.463% | 356,433 | -10.302% | |
| 2026-07-28 | 13.03 | 13.18 | 12.94 | 12.97 | +0.309% | 1,875,397 | -10.717% | |
| 2026-07-27 | 12.99 | 13.16 | 12.93 | 12.93 | -0.077% | 328,872 | -10.441% | |
| 2026-07-24 | 12.91 | 13.05 | 12.88 | 12.94 | +0.466% | 167,143 | -10.510% | |
| 2026-07-23 | 13.10 | 13.11 | 12.78 | 12.88 | -1.979% | 324,638 | -10.093% | |
| 2026-07-22 | 13.26 | 13.37 | 13.09 | 13.14 | -0.680% | 616,219 | -11.872% | |
| 2026-07-21 | 12.95 | 13.25 | 12.93 | 13.23 | +2.320% | 349,703 | -12.472% | |
| 2026-07-20 | 13.13 | 13.14 | 12.82 | 12.93 | -1.448% | 310,612 | -10.441% | |
| 2026-07-17 | 13.27 | 13.34 | 13.02 | 13.12 | -1.279% | 220,641 | -11.738% | |
| 2026-07-16 | 13.14 | 13.30 | 13.03 | 13.29 | +0.530% | 349,938 | -12.867% | |
| 2026-07-15 | 13.14 | 13.28 | 13.14 | 13.22 | +1.225% | 196,247 | -12.405% | |
| 2026-07-14 | 12.90 | 13.16 | 12.90 | 13.06 | +0.927% | 195,436 | -11.332% | |
| 2026-07-13 | 13.09 | 13.15 | 12.88 | 12.94 | -0.231% | 277,270 | -10.510% | |
| 2026-07-10 | 12.79 | 13.07 | 12.79 | 12.97 | +2.287% | 274,519 | -10.717% | |
| 2026-07-09 | 12.75 | 12.79 | 12.56 | 12.68 | -0.627% | 325,576 | -8.675% | |
| 2026-07-08 | 12.54 | 12.81 | 12.50 | 12.76 | +1.270% | 243,338 | -9.248% | |
| 2026-07-07 | 12.68 | 12.94 | 12.58 | 12.60 | -1.946% | 336,015 | -8.095% | |
| 2026-07-06 | 12.41 | 12.89 | 12.35 | 12.85 | +3.964% | 2,449,197 | -9.883% | |
| 2026-07-02 | 12.40 | 12.54 | 12.29 | 12.36 | -0.723% | 347,137 | -6.311% | |
| 2026-07-01 | 12.34 | 12.60 | 12.34 | 12.45 | +0.647% | 387,954 | -6.988% | |
| 2026-06-30 | 12.47 | 12.54 | 12.37 | 12.37 | -0.802% | 416,105 | -6.386% | |
| 2026-06-29 | 12.42 | 12.53 | 12.33 | 12.47 | +0.403% | 352,826 | -7.137% | |
| 2026-06-26 | 12.23 | 12.46 | 12.20 | 12.42 | +0.894% | 482,287 | -6.763% | |
| 2026-06-25 | 12.25 | 12.37 | 12.21 | 12.31 | +0.819% | 408,384 | -5.930% | |
| 2026-06-24 | 12.38 | 12.38 | 12.13 | 12.21 | -1.849% | 471,421 | -5.160% | |
| 2026-06-23 | 12.20 | 12.45 | 12.17 | 12.44 | +1.468% | 288,638 | -6.913% | |
| 2026-06-22 | 12.40 | 12.47 | 12.22 | 12.26 | -1.288% | 390,881 | -5.546% | |
| 2026-06-18 | 12.30 | 12.48 | 12.27 | 12.42 | +0.567% | 568,757 | -6.763% | |
| 2026-06-17 | 12.54 | 12.54 | 12.32 | 12.35 | -1.200% | 331,314 | -6.235% | |
| 2026-06-16 | 12.56 | 12.71 | 12.44 | 12.50 | -0.319% | 374,686 | -7.360% | |
| 2026-06-15 | 12.74 | 12.77 | 12.50 | 12.54 | -1.338% | 392,280 | -7.656% | |
| 2026-06-12 | 12.64 | 12.78 | 12.53 | 12.71 | -1.625% | 424,435 | -8.891% | Div $0.310 |
| 2026-06-11 | 13.02 | 13.04 | 12.83 | 12.92 | -0.615% | 305,584 | -10.372% | |
| 2026-06-10 | 12.93 | 13.13 | 12.91 | 13.00 | +0.853% | 234,797 | -10.923% | |
| 2026-06-09 | 12.79 | 12.93 | 12.79 | 12.89 | +1.177% | 220,223 | -10.163% | |
| 2026-06-08 | 12.80 | 12.96 | 12.54 | 12.74 | -0.391% | 332,731 | -9.105% | |
| 2026-06-05 | 13.08 | 13.18 | 12.79 | 12.79 | -2.738% | 302,526 | -9.461% | |
| 2026-06-04 | 12.93 | 13.18 | 12.93 | 13.15 | +1.780% | 305,735 | -11.939% | |
| 2026-06-03 | 13.14 | 13.14 | 12.89 | 12.92 | -2.491% | 373,021 | -10.372% | |
| 2026-06-02 | 13.26 | 13.36 | 13.23 | 13.25 | -0.675% | 244,826 | -12.604% | |
| 2026-06-01 | 13.22 | 13.41 | 13.17 | 13.34 | +1.988% | 318,218 | -13.193% | |
| 2026-05-29 | 13.12 | 13.24 | 13.03 | 13.08 | -0.759% | 237,767 | -11.468% | |
| 2026-05-28 | 13.13 | 13.30 | 13.12 | 13.18 | +0.304% | 228,135 | -12.140% | |
| 2026-05-27 | 13.10 | 13.26 | 13.10 | 13.14 | +0.152% | 202,444 | -11.872% | |
| 2026-05-26 | 13.02 | 13.21 | 13.02 | 13.12 | +1.157% | 296,577 | -11.738% | |
| 2026-05-22 | 13.14 | 13.20 | 12.92 | 12.97 | -1.143% | 302,160 | -10.717% | |
| 2026-05-21 | 13.02 | 13.23 | 12.98 | 13.12 | +0.076% | 275,232 | -11.738% | |
| 2026-05-20 | 12.98 | 13.14 | 12.84 | 13.11 | +1.157% | 369,938 | -11.670% | |
| 2026-05-19 | 13.15 | 13.18 | 12.96 | 12.96 | -1.445% | 265,375 | -10.648% | |
| 2026-05-18 | 13.18 | 13.25 | 13.04 | 13.15 | -0.605% | 425,280 | -11.939% | |
| 2026-05-15 | 13.00 | 13.25 | 12.90 | 13.23 | +2.320% | 527,579 | -12.472% | |
| 2026-05-14 | 13.00 | 13.06 | 12.82 | 12.93 | -0.538% | 518,316 | -10.441% | |
| 2026-05-13 | 13.13 | 13.15 | 12.96 | 13.00 | -0.915% | 444,082 | -10.923% | |
| 2026-05-12 | 13.25 | 13.35 | 13.02 | 13.12 | -1.130% | 641,231 | -11.738% | |
| 2026-05-11 | 13.46 | 13.50 | 13.25 | 13.27 | -1.631% | 705,640 | -12.735% | |
| 2026-05-08 | 13.86 | 13.86 | 13.44 | 13.49 | -1.245% | 914,405 | -14.159% | |
| 2026-05-07 | 13.89 | 13.89 | 13.41 | 13.66 | -2.079% | 1,515,599 | -15.227% | |
| 2026-05-06 | 14.11 | 14.73 | 13.62 | 13.95 | -12.649% | 2,385,725 | -16.989% | |
| 2026-05-05 | 15.92 | 15.99 | 15.67 | 15.97 | +0.188% | 418,504 | -27.489% | |
| 2026-05-04 | 15.81 | 15.97 | 15.76 | 15.94 | +0.568% | 574,284 | -27.353% | |
| 2026-05-01 | 15.84 | 15.99 | 15.77 | 15.85 | +0.316% | 531,914 | -26.940% | |
| 2026-04-30 | 15.62 | 15.93 | 15.62 | 15.80 | +1.023% | 444,953 | -26.709% | |
| 2026-04-29 | 15.58 | 15.65 | 15.38 | 15.64 | +0.321% | 538,302 | -25.959% | |
| 2026-04-28 | 15.44 | 15.69 | 15.35 | 15.59 | +0.841% | 440,892 | -25.722% | |
| 2026-04-27 | 15.67 | 15.75 | 15.37 | 15.46 | -1.529% | 420,248 | -25.097% | |
| 2026-04-24 | 15.37 | 15.72 | 15.37 | 15.70 | +2.147% | 236,934 | -26.242% | |
| 2026-04-23 | 15.84 | 15.84 | 15.31 | 15.37 | -2.845% | 203,273 | -24.658% | |
| 2026-04-22 | 15.70 | 15.90 | 15.70 | 15.82 | +1.216% | 217,489 | -26.802% | |
| 2026-04-21 | 16.01 | 16.08 | 15.63 | 15.63 | -2.495% | 261,297 | -25.912% | |
| 2026-04-20 | 16.01 | 16.24 | 16.01 | 16.03 | -0.620% | 343,016 | -27.760% | |
| 2026-04-17 | 16.05 | 16.36 | 16.01 | 16.13 | +0.876% | 576,784 | -28.208% | |
| 2026-04-16 | 16.05 | 16.12 | 15.91 | 15.99 | -0.868% | 272,520 | -27.580% | |
| 2026-04-15 | 15.82 | 16.15 | 15.82 | 16.13 | +1.960% | 330,783 | -28.208% | |
| 2026-04-14 | 15.44 | 15.84 | 15.43 | 15.82 | +2.727% | 272,459 | -26.802% | |
| 2026-04-13 | 14.87 | 15.48 | 14.87 | 15.40 | +2.598% | 404,199 | -24.805% | |
| 2026-04-10 | 14.90 | 15.25 | 14.81 | 15.01 | +1.009% | 471,757 | -22.851% | |
| 2026-04-09 | 14.76 | 14.90 | 14.65 | 14.86 | +0.541% | 214,076 | -22.073% | |
| 2026-04-08 | 14.94 | 15.07 | 14.67 | 14.78 | +0.887% | 200,877 | -21.651% | |
| 2026-04-07 | 14.67 | 14.74 | 14.56 | 14.65 | -0.476% | 241,989 | -20.956% | |
| 2026-04-06 | 14.51 | 14.78 | 14.51 | 14.72 | +0.822% | 376,501 | -21.332% | |
| 2026-04-02 | 14.11 | 14.62 | 14.06 | 14.60 | +2.313% | 293,351 | -20.685% | |
| 2026-04-01 | 14.33 | 14.49 | 13.99 | 14.27 | -0.280% | 279,282 | -18.851% | |
| 2026-03-31 | 14.20 | 14.35 | 14.04 | 14.31 | +1.851% | 298,116 | -19.078% | |
| 2026-03-30 | 13.90 | 14.18 | 13.87 | 14.05 | +1.006% | 319,143 | -17.580% | |
| 2026-03-27 | 14.15 | 14.22 | 13.88 | 13.91 | -1.766% | 389,693 | -16.751% | |
| 2026-03-26 | 14.31 | 14.49 | 14.13 | 14.16 | -0.910% | 255,094 | -18.220% | |
| 2026-03-25 | 14.29 | 14.40 | 14.14 | 14.29 | +0.989% | 196,946 | -18.964% | |
| 2026-03-24 | 14.30 | 14.40 | 14.14 | 14.15 | -1.736% | 248,425 | -18.163% | |
| 2026-03-23 | 14.21 | 14.51 | 14.01 | 14.40 | +2.418% | 228,416 | -19.583% | |
| 2026-03-20 | 14.33 | 14.44 | 14.06 | 14.06 | -1.816% | 738,465 | -17.639% | |
| 2026-03-19 | 14.23 | 14.41 | 14.20 | 14.32 | +0.280% | 287,170 | -19.134% | |
| 2026-03-18 | 14.25 | 14.50 | 14.25 | 14.28 | -0.140% | 312,383 | -18.908% | |
| 2026-03-17 | 13.96 | 14.41 | 13.96 | 14.30 | +2.730% | 410,663 | -19.021% | |
| 2026-03-16 | 13.95 | 13.98 | 13.78 | 13.92 | +0.651% | 383,444 | -16.810% | |
| 2026-03-13 | 13.82 | 14.05 | 13.78 | 13.83 | -2.743% | 464,123 | -16.269% | Div $0.410 |
| 2026-03-12 | 14.45 | 14.47 | 14.22 | 14.22 | -2.402% | 386,208 | -18.565% | |
| 2026-03-11 | 14.70 | 14.82 | 14.44 | 14.57 | -1.019% | 302,855 | -20.522% | |
| 2026-03-10 | 14.68 | 14.91 | 14.51 | 14.72 | +1.869% | 367,695 | -21.332% | |
| 2026-03-09 | 14.41 | 14.49 | 14.12 | 14.45 | -0.276% | 308,877 | -19.862% | |
| 2026-03-06 | 14.59 | 14.65 | 14.34 | 14.49 | -0.617% | 296,048 | -20.083% | |
| 2026-03-05 | 14.75 | 14.89 | 14.55 | 14.58 | -1.153% | 248,856 | -20.576% | |
| 2026-03-04 | 14.77 | 14.97 | 14.70 | 14.75 | -0.405% | 219,637 | -21.492% | |
| 2026-03-03 | 14.54 | 14.85 | 14.51 | 14.81 | +0.475% | 386,111 | -21.810% | |
| 2026-03-02 | 14.41 | 14.84 | 14.18 | 14.74 | +2.219% | 346,378 | -21.438% | |
| 2026-02-27 | 15.06 | 15.06 | 14.40 | 14.42 | -4.881% | 442,312 | -19.695% | |
| 2026-02-26 | 15.14 | 15.29 | 14.95 | 15.16 | +0.132% | 286,520 | -23.615% | |
| 2026-02-25 | 14.75 | 15.16 | 14.45 | 15.14 | +3.345% | 340,062 | -23.514% | |
| 2026-02-24 | 14.41 | 14.65 | 14.37 | 14.65 | +1.666% | 484,660 | -20.956% | |
| 2026-02-23 | 14.86 | 14.92 | 14.38 | 14.41 | -3.028% | 713,511 | -19.639% | |
| 2026-02-20 | 14.74 | 15.10 | 14.53 | 14.86 | 0.000% | 695,884 | -22.073% | |
| 2026-02-19 | 14.97 | 14.97 | 14.58 | 14.86 | -0.735% | 392,193 | -22.073% | |
| 2026-02-18 | 14.94 | 15.11 | 14.85 | 14.97 | +0.067% | 128,598 | -22.645% | |
| 2026-02-17 | 15.00 | 15.15 | 14.86 | 14.96 | -0.267% | 226,390 | -22.594% | |
| 2026-02-13 | 15.05 | 15.21 | 14.86 | 15.00 | -0.332% | 290,804 | -22.800% | |
| 2026-02-12 | 15.06 | 15.18 | 14.76 | 15.05 | -0.066% | 323,956 | -23.056% | |
| 2026-02-11 | 15.26 | 15.26 | 14.96 | 15.06 | -1.246% | 193,676 | -23.108% | |
| 2026-02-10 | 15.32 | 15.32 | 15.16 | 15.25 | -0.066% | 197,701 | -24.066% | |
| 2026-02-09 | 15.17 | 15.37 | 15.06 | 15.26 | +0.461% | 295,438 | -24.115% | |
| 2026-02-06 | 15.00 | 15.27 | 14.98 | 15.19 | +1.132% | 316,914 | -23.766% | |
| 2026-02-05 | 15.12 | 15.15 | 14.91 | 15.02 | -0.858% | 500,295 | -22.903% | |
| 2026-02-04 | 14.71 | 15.21 | 14.71 | 15.15 | +2.921% | 409,221 | -23.564% | |
| 2026-02-03 | 14.88 | 14.90 | 14.57 | 14.72 | -1.538% | 336,974 | -21.332% | |
| 2026-02-02 | 14.96 | 15.01 | 14.70 | 14.95 | -0.333% | 256,206 | -22.542% | |
| 2026-01-30 | 14.96 | 15.04 | 14.79 | 15.00 | +0.267% | 281,773 | -22.800% | |
| 2026-01-29 | 14.89 | 14.98 | 14.76 | 14.96 | +0.470% | 230,660 | -22.594% | |
| 2026-01-28 | 15.01 | 15.15 | 14.85 | 14.89 | -1.129% | 201,326 | -22.230% | |
| 2026-01-27 | 14.95 | 15.19 | 14.91 | 15.06 | +0.803% | 190,518 | -23.108% | |
| 2026-01-26 | 15.11 | 15.11 | 14.82 | 14.94 | -1.256% | 345,431 | -22.490% | |
| 2026-01-23 | 15.27 | 15.30 | 15.09 | 15.13 | -1.046% | 177,054 | -23.463% | |
| 2026-01-22 | 15.37 | 15.45 | 15.26 | 15.29 | -0.391% | 143,639 | -24.264% | |
| 2026-01-21 | 15.20 | 15.43 | 15.20 | 15.35 | +1.120% | 143,036 | -24.560% | |
| 2026-01-20 | 15.28 | 15.28 | 15.09 | 15.18 | -1.107% | 320,962 | -23.715% | |
| 2026-01-16 | 15.46 | 15.52 | 15.32 | 15.35 | -1.223% | 201,672 | -24.560% | |
| 2026-01-15 | 15.30 | 15.59 | 15.29 | 15.54 | +1.502% | 211,916 | -25.483% | |
| 2026-01-14 | 15.14 | 15.35 | 15.06 | 15.31 | +0.989% | 240,686 | -24.363% | |
| 2026-01-13 | 15.30 | 15.33 | 15.10 | 15.16 | -0.785% | 230,343 | -23.615% | |
| 2026-01-12 | 15.46 | 15.51 | 15.27 | 15.28 | -1.356% | 169,410 | -24.215% | |
| 2026-01-09 | 15.51 | 15.68 | 15.46 | 15.49 | -0.129% | 220,446 | -25.242% | |
| 2026-01-08 | 15.04 | 15.61 | 15.04 | 15.51 | +2.715% | 306,281 | -25.338% | |
| 2026-01-07 | 15.35 | 15.45 | 15.07 | 15.10 | -2.012% | 235,934 | -23.311% | |
| 2026-01-06 | 15.54 | 15.54 | 15.34 | 15.41 | -0.709% | 183,445 | -24.854% | |
| 2026-01-05 | 15.36 | 15.62 | 15.36 | 15.52 | +0.583% | 293,617 | -25.387% | |
| 2026-01-02 | 15.46 | 15.60 | 15.34 | 15.43 | -0.194% | 276,931 | -24.951% | |
| 2025-12-31 | 15.46 | 15.55 | 15.38 | 15.46 | 0.000% | 162,808 | -25.097% | |
| 2025-12-30 | 15.25 | 15.48 | 15.24 | 15.46 | +1.046% | 372,874 | -25.097% | |
| 2025-12-29 | 15.42 | 15.57 | 15.29 | 15.30 | -0.907% | 312,295 | -24.314% | |
| 2025-12-26 | 15.32 | 15.50 | 15.28 | 15.44 | +1.180% | 311,289 | -25.000% | |
| 2025-12-24 | 15.11 | 15.28 | 15.01 | 15.26 | +0.461% | 221,621 | -24.115% | |
| 2025-12-23 | 15.25 | 15.33 | 15.14 | 15.19 | -0.524% | 242,350 | -23.766% | |
| 2025-12-22 | 15.30 | 15.38 | 15.22 | 15.27 | -0.196% | 357,177 | -24.165% | |
| 2025-12-19 | 15.60 | 15.60 | 15.27 | 15.30 | -1.734% | 386,592 | -24.314% | |
| 2025-12-18 | 15.59 | 15.64 | 15.46 | 15.57 | +0.193% | 280,905 | -25.626% | |
| 2025-12-17 | 15.55 | 15.64 | 15.52 | 15.54 | -0.129% | 179,031 | -25.483% | |
| 2025-12-16 | 15.55 | 15.66 | 15.44 | 15.56 | -0.128% | 203,024 | -25.578% | |
| 2025-12-15 | 15.68 | 15.71 | 15.40 | 15.58 | -0.638% | 283,712 | -25.674% | |
| 2025-12-12 | 15.74 | 15.81 | 15.61 | 15.68 | -2.000% | 344,386 | -26.148% | Div $0.410 |
| 2025-12-11 | 16.18 | 16.21 | 16.00 | 16.00 | -0.929% | 286,924 | -27.625% | |
| 2025-12-10 | 16.08 | 16.21 | 16.05 | 16.15 | +0.435% | 267,351 | -28.297% | |
| 2025-12-09 | 16.05 | 16.14 | 16.03 | 16.08 | +0.375% | 243,805 | -27.985% | |
| 2025-12-08 | 16.02 | 16.11 | 15.96 | 16.02 | 0.000% | 352,381 | -27.715% | |
| 2025-12-05 | 16.02 | 16.08 | 16.00 | 16.02 | 0.000% | 446,854 | -27.715% | |
| 2025-12-04 | 16.00 | 16.14 | 15.96 | 16.02 | 0.000% | 185,176 | -27.715% | |
| 2025-12-03 | 15.89 | 16.06 | 15.89 | 16.02 | +0.882% | 161,915 | -27.715% | |
| 2025-12-02 | 15.76 | 15.89 | 15.70 | 15.88 | +0.634% | 159,660 | -27.078% | |
| 2025-12-01 | 15.93 | 15.99 | 15.73 | 15.78 | -0.942% | 195,941 | -26.616% | |
| 2025-11-28 | 15.88 | 16.02 | 15.88 | 15.93 | +0.315% | 100,103 | -27.307% | |
| 2025-11-26 | 15.80 | 15.99 | 15.80 | 15.88 | +0.443% | 188,857 | -27.078% | |
| 2025-11-25 | 15.63 | 15.85 | 15.53 | 15.81 | +1.476% | 231,598 | -26.755% | |
| 2025-11-24 | 15.37 | 15.63 | 15.32 | 15.58 | +1.897% | 321,258 | -25.674% | |
| 2025-11-21 | 14.93 | 15.36 | 14.93 | 15.29 | +2.206% | 318,681 | -24.264% | |
| 2025-11-20 | 14.99 | 15.12 | 14.86 | 14.96 | -0.200% | 205,654 | -22.594% | |
| 2025-11-19 | 14.99 | 15.12 | 14.81 | 14.99 | +0.067% | 349,127 | -22.748% | |
| 2025-11-18 | 14.91 | 15.04 | 14.84 | 14.98 | +0.335% | 264,151 | -22.697% | |
| 2025-11-17 | 15.09 | 15.35 | 14.93 | 14.93 | -2.546% | 450,984 | -22.438% | |
| 2025-11-14 | 15.41 | 15.45 | 15.26 | 15.32 | -1.034% | 211,739 | -24.413% | |
| 2025-11-13 | 15.48 | 15.67 | 15.38 | 15.48 | 0.000% | 344,950 | -25.194% | |
| 2025-11-12 | 15.50 | 15.68 | 15.43 | 15.48 | -0.322% | 288,390 | -25.194% | |
| 2025-11-11 | 15.38 | 15.60 | 15.31 | 15.53 | +0.975% | 199,593 | -25.435% | |
| 2025-11-10 | 15.42 | 15.42 | 15.27 | 15.38 | +0.589% | 196,104 | -24.707% | |
| 2025-11-07 | 15.18 | 15.31 | 14.99 | 15.29 | +0.924% | 215,430 | -24.264% | |
| 2025-11-06 | 15.51 | 15.54 | 15.11 | 15.15 | -2.384% | 258,562 | -23.564% | |
| 2025-11-05 | 15.38 | 15.62 | 15.18 | 15.52 | +0.976% | 424,897 | -25.387% | |
| 2025-11-04 | 15.31 | 15.39 | 15.27 | 15.37 | -0.065% | 298,802 | -24.658% | |
| 2025-11-03 | 15.30 | 15.41 | 15.13 | 15.38 | +0.720% | 183,529 | -24.707% | |
| 2025-10-31 | 15.22 | 15.41 | 15.15 | 15.27 | +0.263% | 200,651 | -24.165% | |
| 2025-10-30 | 15.39 | 15.45 | 15.04 | 15.23 | -0.458% | 279,261 | -23.966% | |
| 2025-10-29 | 15.47 | 15.53 | 15.23 | 15.30 | -1.163% | 267,287 | -24.314% | |
| 2025-10-28 | 15.38 | 15.59 | 15.31 | 15.48 | +1.176% | 305,482 | -25.194% | |
| 2025-10-27 | 15.13 | 15.31 | 15.10 | 15.30 | +1.729% | 334,709 | -24.314% | |
| 2025-10-24 | 14.92 | 15.09 | 14.91 | 15.04 | +0.872% | 456,810 | -23.005% | |
| 2025-10-23 | 14.56 | 14.93 | 14.53 | 14.91 | +2.757% | 356,736 | -22.334% | |
| 2025-10-22 | 14.41 | 14.54 | 14.35 | 14.51 | +0.624% | 258,540 | -20.193% | |
| 2025-10-21 | 14.25 | 14.49 | 14.25 | 14.42 | +0.980% | 360,142 | -19.695% | |
| 2025-10-20 | 14.17 | 14.30 | 14.08 | 14.28 | +0.919% | 218,699 | -18.908% | |
| 2025-10-17 | 14.00 | 14.22 | 13.95 | 14.15 | +1.361% | 407,006 | -18.163% | |
| 2025-10-16 | 14.40 | 14.47 | 13.96 | 13.96 | -3.123% | 529,756 | -17.049% | |
| 2025-10-15 | 14.55 | 14.72 | 14.33 | 14.41 | -0.552% | 245,989 | -19.639% | |
| 2025-10-14 | 14.24 | 14.56 | 14.24 | 14.49 | +1.187% | 271,486 | -20.083% | |
| 2025-10-13 | 14.10 | 14.41 | 14.10 | 14.32 | +1.777% | 440,914 | -19.134% | |
| 2025-10-10 | 14.24 | 14.36 | 14.00 | 14.07 | -1.332% | 451,415 | -17.697% | |
| 2025-10-09 | 14.50 | 14.61 | 14.20 | 14.26 | -1.723% | 435,439 | -18.794% | |
| 2025-10-08 | 14.65 | 14.76 | 14.51 | 14.51 | -0.888% | 255,860 | -20.193% | |
| 2025-10-07 | 14.82 | 14.94 | 14.55 | 14.64 | -1.414% | 308,324 | -20.902% | |
| 2025-10-06 | 14.95 | 15.06 | 14.80 | 14.85 | -0.669% | 243,135 | -22.020% | |
| 2025-10-03 | 15.19 | 15.31 | 14.92 | 14.95 | -1.450% | 324,112 | -22.542% | |
| 2025-10-02 | 15.11 | 15.29 | 15.06 | 15.17 | +0.397% | 345,245 | -23.665% | |
| 2025-10-01 | 15.23 | 15.23 | 15.00 | 15.11 | -1.177% | 272,962 | -23.362% | |
| 2025-09-30 | 15.27 | 15.55 | 15.18 | 15.29 | +0.131% | 194,896 | -24.264% | |
| 2025-09-29 | 15.46 | 15.54 | 15.22 | 15.27 | -1.101% | 277,782 | -24.165% | |
| 2025-09-26 | 15.61 | 15.73 | 15.36 | 15.44 | -0.644% | 280,525 | -25.000% | |
| 2025-09-25 | 15.43 | 15.73 | 15.43 | 15.54 | +0.517% | 414,568 | -25.483% | |
| 2025-09-24 | 15.68 | 15.73 | 15.43 | 15.46 | -1.403% | 272,210 | -25.097% | |
| 2025-09-23 | 15.79 | 15.99 | 15.67 | 15.68 | -0.948% | 175,953 | -26.148% | |
| 2025-09-22 | 16.12 | 16.14 | 15.80 | 15.83 | -2.103% | 208,459 | -26.848% | |
| 2025-09-19 | 16.13 | 16.20 | 16.04 | 16.17 | +0.372% | 256,870 | -28.386% | |
| 2025-09-18 | 16.00 | 16.14 | 15.95 | 16.11 | +0.877% | 116,457 | -28.119% | |
| 2025-09-17 | 16.00 | 16.15 | 15.96 | 15.97 | +0.125% | 161,201 | -27.489% | |
| 2025-09-16 | 16.00 | 16.05 | 15.86 | 15.95 | +0.188% | 185,276 | -27.398% | |
| 2025-09-15 | 16.09 | 16.17 | 15.90 | 15.92 | -0.933% | 359,218 | -27.261% | |
| 2025-09-12 | 16.25 | 16.48 | 15.96 | 16.07 | -3.945% | 401,292 | -27.940% | Div $0.410 |
| 2025-09-11 | 16.68 | 16.73 | 16.59 | 16.73 | +0.662% | 274,748 | -30.783% | |
| 2025-09-10 | 16.69 | 16.73 | 16.55 | 16.62 | -0.419% | 327,739 | -30.325% | |
| 2025-09-09 | 16.81 | 16.81 | 16.65 | 16.69 | -0.655% | 266,344 | -30.617% | |
| 2025-09-08 | 16.70 | 16.83 | 16.64 | 16.80 | +0.599% | 185,850 | -31.071% | |
| 2025-09-05 | 16.70 | 16.75 | 16.60 | 16.70 | +0.060% | 123,591 | -30.659% | |
| 2025-09-04 | 16.53 | 16.70 | 16.52 | 16.69 | +0.846% | 127,149 | -30.617% | |
| 2025-09-03 | 16.65 | 16.66 | 16.55 | 16.55 | -0.601% | 107,454 | -30.030% | |
| 2025-09-02 | 16.62 | 16.69 | 16.51 | 16.65 | +0.181% | 196,882 | -30.450% | |
| 2025-08-29 | 16.54 | 16.63 | 16.40 | 16.62 | +0.544% | 117,091 | -30.325% | |
| 2025-08-28 | 16.42 | 16.56 | 16.35 | 16.53 | +0.547% | 118,580 | -29.946% | |
| 2025-08-27 | 16.35 | 16.48 | 16.35 | 16.44 | +0.244% | 120,200 | -29.562% | |
| 2025-08-26 | 16.24 | 16.41 | 16.21 | 16.40 | +1.110% | 167,494 | -29.390% | |
| 2025-08-25 | 16.45 | 16.47 | 16.21 | 16.22 | -1.278% | 198,232 | -28.607% | |
| 2025-08-22 | 16.58 | 16.69 | 16.40 | 16.43 | -0.364% | 343,067 | -29.519% | |
| 2025-08-21 | 16.51 | 16.53 | 16.41 | 16.49 | -0.061% | 122,130 | -29.776% | |
| 2025-08-20 | 16.50 | 16.54 | 16.44 | 16.50 | -0.121% | 81,380 | -29.818% | |
| 2025-08-19 | 16.50 | 16.62 | 16.45 | 16.52 | +0.304% | 108,630 | -29.903% | |
| 2025-08-18 | 16.34 | 16.49 | 16.26 | 16.47 | +1.043% | 168,032 | -29.690% | |
| 2025-08-15 | 16.34 | 16.37 | 16.30 | 16.30 | -0.245% | 124,814 | -28.957% | |
| 2025-08-14 | 16.46 | 16.50 | 16.34 | 16.34 | -1.209% | 118,880 | -29.131% | |
| 2025-08-13 | 16.47 | 16.54 | 16.41 | 16.54 | +0.547% | 156,586 | -29.988% | |
| 2025-08-12 | 16.33 | 16.49 | 16.33 | 16.45 | +0.550% | 93,889 | -29.605% | |
| 2025-08-11 | 16.47 | 16.54 | 16.30 | 16.36 | -0.608% | 152,020 | -29.218% | |
| 2025-08-08 | 16.34 | 16.50 | 16.27 | 16.46 | +1.230% | 155,940 | -29.648% | |
| 2025-08-07 | 16.56 | 16.56 | 16.13 | 16.26 | -1.095% | 251,521 | -28.782% | |
| 2025-08-06 | 16.28 | 16.51 | 16.04 | 16.44 | +3.266% | 209,207 | -29.562% | |
| 2025-08-05 | 15.76 | 15.93 | 15.62 | 15.92 | +0.887% | 205,178 | -27.261% | |
| 2025-08-04 | 15.92 | 15.96 | 15.70 | 15.78 | -0.692% | 157,491 | -26.616% | |
| 2025-08-01 | 15.92 | 15.94 | 15.67 | 15.89 | -0.687% | 201,443 | -27.124% | |
| 2025-07-31 | 16.00 | 16.15 | 15.95 | 16.00 | 0.000% | 127,725 | -27.625% | |
| 2025-07-30 | 16.19 | 16.24 | 15.93 | 16.00 | -0.990% | 121,677 | -27.625% | |
| 2025-07-29 | 16.24 | 16.24 | 15.94 | 16.16 | -0.493% | 119,215 | -28.342% | |
| 2025-07-28 | 16.37 | 16.40 | 16.22 | 16.24 | -0.794% | 105,277 | -28.695% | |
| 2025-07-25 | 16.42 | 16.49 | 16.30 | 16.37 | +0.061% | 152,745 | -29.261% | |
| 2025-07-24 | 16.58 | 16.58 | 16.35 | 16.36 | -1.148% | 118,698 | -29.218% | |
| 2025-07-23 | 16.43 | 16.60 | 16.43 | 16.55 | +0.730% | 111,692 | -30.030% | |
| 2025-07-22 | 16.41 | 16.48 | 16.34 | 16.43 | +0.489% | 73,811 | -29.519% | |
| 2025-07-21 | 16.60 | 16.63 | 16.32 | 16.35 | -0.668% | 164,141 | -29.174% | |
| 2025-07-18 | 16.66 | 16.70 | 16.46 | 16.46 | -1.022% | 101,929 | -29.648% | |
| 2025-07-17 | 16.47 | 16.67 | 16.45 | 16.63 | +0.971% | 107,602 | -30.367% | |
| 2025-07-16 | 16.40 | 16.50 | 16.29 | 16.47 | +0.488% | 187,483 | -29.690% | |
| 2025-07-15 | 16.40 | 16.51 | 16.34 | 16.39 | +0.122% | 272,890 | -29.347% | |
| 2025-07-14 | 16.35 | 16.45 | 16.27 | 16.37 | -0.305% | 173,941 | -29.261% | |
| 2025-07-11 | 16.33 | 16.44 | 16.28 | 16.42 | +0.367% | 232,242 | -29.476% | |
| 2025-07-10 | 16.16 | 16.45 | 16.16 | 16.36 | +0.801% | 210,061 | -29.218% | |
| 2025-07-09 | 16.31 | 16.31 | 16.15 | 16.23 | 0.000% | 175,705 | -28.651% | |
| 2025-07-08 | 16.18 | 16.31 | 16.18 | 16.23 | +0.185% | 185,948 | -28.651% | |
| 2025-07-07 | 16.32 | 16.37 | 16.13 | 16.20 | -0.978% | 280,135 | -28.519% | |
| 2025-07-03 | 16.20 | 16.38 | 16.10 | 16.36 | +1.615% | 78,363 | -29.218% | |
| 2025-07-02 | 16.20 | 16.25 | 16.06 | 16.10 | -0.556% | 180,983 | -28.075% | |
| 2025-07-01 | 16.12 | 16.29 | 16.08 | 16.19 | +0.310% | 243,743 | -28.474% | |
| 2025-06-30 | 16.14 | 16.34 | 16.08 | 16.14 | +0.311% | 280,211 | -28.253% | |
| 2025-06-27 | 16.25 | 16.30 | 16.00 | 16.09 | +0.062% | 438,153 | -28.030% | |
| 2025-06-26 | 16.05 | 16.26 | 16.00 | 16.08 | +0.752% | 286,529 | -27.985% | |
| 2025-06-25 | 16.17 | 16.19 | 15.80 | 15.96 | -0.931% | 232,146 | -27.444% | |
| 2025-06-24 | 15.98 | 16.27 | 15.96 | 16.11 | +1.003% | 500,578 | -28.119% | |
| 2025-06-23 | 16.15 | 16.15 | 15.80 | 15.95 | -1.422% | 351,974 | -27.398% | |
| 2025-06-20 | 16.21 | 16.35 | 16.13 | 16.18 | -0.185% | 277,362 | -28.430% | |
| 2025-06-18 | 16.20 | 16.30 | 16.14 | 16.21 | -0.123% | 170,306 | -28.563% | |
| 2025-06-17 | 16.09 | 16.31 | 16.04 | 16.23 | +0.309% | 213,976 | -28.651% | |
| 2025-06-16 | 16.42 | 16.60 | 16.18 | 16.18 | -0.797% | 301,444 | -28.430% | |
| 2025-06-13 | 16.49 | 16.49 | 16.25 | 16.31 | -3.491% | 166,926 | -29.001% | Div $0.410 |
| 2025-06-12 | 17.03 | 17.03 | 16.86 | 16.90 | -0.530% | 167,471 | -31.479% | |
| 2025-06-11 | 17.09 | 17.10 | 16.95 | 16.99 | -0.118% | 111,147 | -31.842% | |
| 2025-06-10 | 17.01 | 17.05 | 16.92 | 17.01 | +0.651% | 97,818 | -31.922% | |
| 2025-06-09 | 16.94 | 17.20 | 16.88 | 16.90 | +0.237% | 162,919 | -31.479% | |
| 2025-06-06 | 16.77 | 16.87 | 16.77 | 16.86 | +0.597% | 73,935 | -31.317% | |
| 2025-06-05 | 16.68 | 16.77 | 16.61 | 16.76 | +0.239% | 102,179 | -30.907% | |
| 2025-06-04 | 16.80 | 16.85 | 16.69 | 16.72 | -0.239% | 87,458 | -30.742% | |
| 2025-06-03 | 16.67 | 16.78 | 16.60 | 16.76 | +0.842% | 83,056 | -30.907% | |
| 2025-06-02 | 16.82 | 16.82 | 16.59 | 16.62 | -0.835% | 106,785 | -30.325% | |
| 2025-05-30 | 16.77 | 16.82 | 16.68 | 16.76 | +0.119% | 81,948 | -30.907% | |
| 2025-05-29 | 16.70 | 16.78 | 16.66 | 16.74 | +0.843% | 84,574 | -30.824% | |
| 2025-05-28 | 16.70 | 16.80 | 16.60 | 16.60 | -0.539% | 136,324 | -30.241% | |
| 2025-05-27 | 16.57 | 16.69 | 16.46 | 16.69 | +1.644% | 139,522 | -30.617% | |
| 2025-05-23 | 16.22 | 16.48 | 16.21 | 16.42 | +0.736% | 88,952 | -29.476% | |
| 2025-05-22 | 16.27 | 16.40 | 16.23 | 16.30 | -0.306% | 104,569 | -28.957% | |
| 2025-05-21 | 16.67 | 16.70 | 16.32 | 16.35 | -2.446% | 97,922 | -29.174% | |
| 2025-05-20 | 16.68 | 16.80 | 16.67 | 16.76 | 0.000% | 125,916 | -30.907% | |
| 2025-05-19 | 16.56 | 16.79 | 16.48 | 16.76 | +1.208% | 133,891 | -30.907% | |
| 2025-05-16 | 16.46 | 16.57 | 16.38 | 16.56 | +1.099% | 117,856 | -30.072% | |
| 2025-05-15 | 16.38 | 16.44 | 16.20 | 16.38 | 0.000% | 100,556 | -29.304% | |
| 2025-05-14 | 16.43 | 16.47 | 16.29 | 16.38 | +0.122% | 138,102 | -29.304% | |
| 2025-05-13 | 16.21 | 16.50 | 16.18 | 16.36 | +1.426% | 194,904 | -29.218% | |
| 2025-05-12 | 16.23 | 16.58 | 16.07 | 16.13 | +2.089% | 341,615 | -28.208% | |
| 2025-05-09 | 15.69 | 15.89 | 15.60 | 15.80 | +1.152% | 131,150 | -26.709% | |
| 2025-05-08 | 15.28 | 15.70 | 15.28 | 15.62 | +1.100% | 139,603 | -25.864% | |
| 2025-05-07 | 15.55 | 15.67 | 15.44 | 15.45 | -0.451% | 137,917 | -25.049% | |
| 2025-05-06 | 15.32 | 15.56 | 15.27 | 15.52 | +1.042% | 162,383 | -25.387% | |
| 2025-05-05 | 15.50 | 15.57 | 15.33 | 15.36 | -1.853% | 118,926 | -24.609% | |
| 2025-05-02 | 15.39 | 15.70 | 15.34 | 15.65 | +2.221% | 181,457 | -26.006% | |
| 2025-05-01 | 15.57 | 15.67 | 15.29 | 15.31 | -1.480% | 156,521 | -24.363% | |
| 2025-04-30 | 15.55 | 15.56 | 15.26 | 15.54 | -0.893% | 104,652 | -25.483% | |
| 2025-04-29 | 15.80 | 15.83 | 15.54 | 15.68 | -0.571% | 75,274 | -26.148% | |
| 2025-04-28 | 15.62 | 15.85 | 15.62 | 15.77 | +0.510% | 95,125 | -26.569% | |
| 2025-04-25 | 15.72 | 15.77 | 15.45 | 15.69 | 0.000% | 155,157 | -26.195% | |
| 2025-04-24 | 15.53 | 15.79 | 15.49 | 15.69 | +0.900% | 188,792 | -26.195% | |
| 2025-04-23 | 15.64 | 15.74 | 15.46 | 15.55 | +1.171% | 135,543 | -25.531% | |
| 2025-04-22 | 15.28 | 15.45 | 15.21 | 15.37 | +1.721% | 106,720 | -24.658% | |
| 2025-04-21 | 15.35 | 15.39 | 14.94 | 15.11 | -2.516% | 193,981 | -23.362% | |
| 2025-04-17 | 15.13 | 15.58 | 15.13 | 15.50 | +2.378% | 274,954 | -25.290% | |
| 2025-04-16 | 15.04 | 15.22 | 15.04 | 15.14 | +0.066% | 212,412 | -23.514% | |
| 2025-04-15 | 14.85 | 15.17 | 14.82 | 15.13 | 0.000% | 208,390 | -23.463% |