Blue Owl Capital Inc. (OWL) stock
OWLNYSEInvestment AdviceFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 8/3079% above fair value
$10.33−0.08 (-0.77%)
Close on Oct 30, 2026Market cap $16.11BP/E 73.8Yield 8.28%
Price history
Blue Owl Capital share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$10.33
-0.77% on the day
52-week range
$7.95 – $17.00
-39.2% from the high
Change over 52 weeks
-34.9%
From $15.86 on Oct 30, 2025
Average volume
19.55M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $9.37 | $10.55 | $9.25 | $10.33 | +10.36% | 123,739,860 |
| Oct 19, 2026 | $9.01 | $9.72 | $8.82 | $9.36 | +5.76% | 100,525,140 |
| Oct 12, 2026 | $9.50 | $9.52 | $8.64 | $8.85 | -6.74% | 91,483,360 |
| Oct 5, 2026 | $9.03 | $9.71 | $8.78 | $9.49 | +4.52% | 100,117,930 |
| Sep 28, 2026 | $9.20 | $9.39 | $8.77 | $9.08 | -2.58% | 98,142,660 |
| Sep 21, 2026 | $10.06 | $10.30 | $9.02 | $9.32 | -5.28% | 98,554,350 |
| Sep 14, 2026 | $10.44 | $10.67 | $9.73 | $9.84 | -6.82% | 79,798,100 |
| Sep 8, 2026 | $11.68 | $11.78 | $10.36 | $10.56 | -10.13% | 77,018,480 |
| Aug 31, 2026 | $11.98 | $12.37 | $11.52 | $11.75 | -2.25% | 133,433,510 |
| Aug 24, 2026 | $11.61 | $12.22 | $11.49 | $12.02 | +3.00% | 70,859,980 |
| Aug 17, 2026 | $12.12 | $12.20 | $11.38 | $11.67 | -4.50% | 69,807,990 |
| Aug 10, 2026 | $11.76 | $12.77 | $11.64 | $12.22 | +2.95% | 101,438,640 |
| Aug 3, 2026 | $10.45 | $12.04 | $10.36 | $11.87 | +15.24% | 144,682,600 |
| Jul 27, 2026 | $9.61 | $10.40 | $9.26 | $10.30 | +8.99% | 115,059,590 |
| Jul 20, 2026 | $9.53 | $9.55 | $9.03 | $9.45 | -0.74% | 69,329,910 |
| Jul 13, 2026 | $9.38 | $10.04 | $9.22 | $9.52 | +1.71% | 69,334,780 |
| Jul 6, 2026 | $9.07 | $9.60 | $9.07 | $9.36 | +3.54% | 78,227,250 |
| Jun 29, 2026 | $8.67 | $9.53 | $8.31 | $9.04 | +5.48% | 83,659,790 |
| Jun 22, 2026 | $9.47 | $9.68 | $8.40 | $8.57 | -10.07% | 147,935,560 |
| Jun 15, 2026 | $9.99 | $10.07 | $9.39 | $9.53 | -1.55% | 86,668,230 |
| Jun 8, 2026 | $9.79 | $10.00 | $9.17 | $9.68 | -1.22% | 120,802,850 |
| Jun 1, 2026 | $10.28 | $10.74 | $9.55 | $9.80 | -4.67% | 154,914,390 |
| May 26, 2026 | $10.01 | $10.45 | $9.81 | $10.28 | +2.19% | 72,903,300 |
| May 18, 2026 | $9.45 | $10.39 | $9.22 | $10.06 | +6.34% | 99,692,040 |
| May 11, 2026 | $10.49 | $10.53 | $9.35 | $9.46 | -10.42% | 121,799,250 |
| May 4, 2026 | $10.12 | $10.92 | $10.03 | $10.56 | +5.81% | 183,993,520 |
| Apr 27, 2026 | $9.12 | $10.31 | $8.75 | $9.98 | +8.71% | 209,768,780 |
| Apr 20, 2026 | $9.75 | $10.33 | $9.09 | $9.18 | -6.80% | 111,912,410 |
| Apr 13, 2026 | $8.18 | $10.22 | $8.11 | $9.85 | +19.68% | 199,424,610 |
| Apr 6, 2026 | $8.60 | $8.88 | $8.07 | $8.23 | -3.97% | 103,394,850 |
| Mar 30, 2026 | $8.90 | $9.28 | $7.95 | $8.57 | -3.05% | 130,724,020 |
| Mar 23, 2026 | $9.16 | $9.38 | $8.72 | $8.84 | -3.07% | 105,912,720 |
| Mar 16, 2026 | $8.87 | $9.38 | $8.55 | $9.12 | +4.23% | 164,351,410 |
| Mar 9, 2026 | $9.70 | $9.92 | $8.58 | $8.75 | -11.53% | 199,369,240 |
| Mar 2, 2026 | $10.11 | $10.82 | $9.69 | $9.89 | -6.26% | 198,335,770 |
| Feb 23, 2026 | $10.77 | $11.70 | $10.08 | $10.55 | -2.41% | 263,885,240 |
| Feb 17, 2026 | $12.32 | $12.46 | $10.51 | $10.81 | -12.11% | 151,663,020 |
| Feb 9, 2026 | $12.57 | $13.10 | $11.99 | $12.30 | -1.76% | 133,604,500 |
| Feb 2, 2026 | $13.55 | $13.61 | $10.88 | $12.52 | -8.21% | 251,544,200 |
| Jan 26, 2026 | $14.93 | $15.09 | $13.45 | $13.64 | -9.91% | 87,119,640 |
| Jan 20, 2026 | $15.56 | $16.12 | $15.05 | $15.14 | -4.96% | 46,569,087 |
| Jan 12, 2026 | $15.56 | $16.11 | $15.06 | $15.93 | +1.27% | 35,719,966 |
| Jan 5, 2026 | $15.34 | $16.16 | $15.20 | $15.73 | +2.74% | 62,553,701 |
| Dec 29, 2025 | $14.97 | $15.48 | $14.90 | $15.31 | +1.86% | 40,280,508 |
| Dec 22, 2025 | $15.55 | $16.09 | $14.98 | $15.03 | -2.34% | 40,551,335 |
| Dec 15, 2025 | $15.80 | $16.26 | $15.35 | $15.39 | -1.66% | 62,692,540 |
| Dec 8, 2025 | $16.25 | $17.00 | $15.45 | $15.65 | -3.63% | 70,084,706 |
| Dec 1, 2025 | $14.78 | $16.48 | $14.73 | $16.24 | +8.27% | 71,838,089 |
| Nov 24, 2025 | $14.08 | $15.06 | $13.87 | $15.00 | +6.91% | 36,806,207 |
| Nov 17, 2025 | $14.35 | $14.39 | $13.25 | $14.03 | -4.04% | 128,345,190 |
| Nov 10, 2025 | $15.38 | $15.56 | $14.38 | $14.62 | -5.25% | 60,215,178 |
| Nov 3, 2025 | $15.96 | $16.34 | $14.52 | $15.43 | -2.16% | 80,001,850 |
| Oct 27, 2025 | $16.95 | $17.17 | $15.37 | $15.77 | -5.46% | 81,097,780 |
| Oct 20, 2025 | $16.65 | $17.30 | $16.29 | $16.68 | +3.09% | 67,578,431 |
| Oct 13, 2025 | $15.75 | $17.33 | $15.61 | $16.18 | +4.79% | 65,136,010 |
| Oct 6, 2025 | $16.49 | $16.83 | $15.42 | $15.44 | -5.10% | 68,854,820 |
| Sep 29, 2025 | $17.90 | $18.00 | $15.75 | $16.27 | -8.39% | 73,617,121 |
| Sep 22, 2025 | $18.71 | $18.99 | $17.01 | $17.76 | -6.03% | 44,062,504 |
| Sep 15, 2025 | $18.88 | $19.29 | $18.31 | $18.90 | +0.80% | 41,371,090 |
| Sep 8, 2025 | $17.86 | $19.05 | $17.70 | $18.75 | +5.40% | 43,235,590 |
| Sep 2, 2025 | $18.18 | $18.48 | $17.25 | $17.79 | -3.94% | 52,157,382 |
| Aug 25, 2025 | $18.79 | $18.98 | $18.46 | $18.52 | -1.49% | 21,598,951 |
| Aug 18, 2025 | $18.93 | $19.35 | $18.34 | $18.80 | -1.26% | 23,998,921 |
| Aug 11, 2025 | $19.72 | $20.58 | $18.97 | $19.04 | -3.59% | 44,328,663 |
| Aug 4, 2025 | $19.00 | $19.92 | $18.74 | $19.75 | +4.83% | 28,591,869 |
| Jul 28, 2025 | $20.00 | $20.14 | $18.12 | $18.84 | -5.89% | 42,520,867 |
| Jul 21, 2025 | $20.70 | $20.90 | $19.58 | $20.02 | -2.86% | 33,470,459 |
| Jul 14, 2025 | $19.00 | $21.08 | $18.81 | $20.61 | +8.99% | 44,040,580 |
| Jul 7, 2025 | $19.42 | $19.92 | $18.90 | $18.91 | -3.37% | 25,914,619 |
| Jun 30, 2025 | $19.57 | $19.78 | $18.80 | $19.57 | +0.62% | 27,385,200 |
| Jun 23, 2025 | $18.58 | $19.78 | $18.08 | $19.45 | +3.96% | 37,712,854 |
| Jun 16, 2025 | $18.90 | $19.24 | $18.43 | $18.71 | +0.05% | 28,269,096 |
| Jun 9, 2025 | $19.38 | $19.44 | $18.59 | $18.70 | -2.91% | 32,438,079 |
| Jun 2, 2025 | $18.65 | $19.47 | $18.18 | $19.26 | +3.10% | 52,137,735 |
| May 26, 2025 | $17.74 | $19.05 | $17.74 | $18.68 | +2.24% | 30,459,037 |
| May 19, 2025 | $18.99 | $19.57 | $17.74 | $18.27 | -6.26% | 37,538,628 |
| May 12, 2025 | $19.73 | $20.26 | $19.19 | $19.49 | +5.47% | 35,888,491 |
| May 5, 2025 | $18.22 | $18.86 | $17.77 | $18.48 | +0.43% | 31,590,234 |
| Apr 28, 2025 | $18.67 | $18.97 | $17.75 | $18.40 | -0.54% | 47,525,655 |
| Apr 21, 2025 | $17.04 | $18.77 | $16.17 | $18.50 | +6.26% | 43,812,441 |
| Apr 14, 2025 | $17.50 | $17.77 | $16.84 | $17.41 | +2.35% | 45,961,784 |
| Apr 7, 2025 | $14.98 | $18.67 | $14.55 | $17.01 | +6.98% | 82,600,096 |
| Mar 31, 2025 | $19.67 | $21.18 | $15.36 | $15.90 | -21.09% | 52,884,367 |
| Mar 24, 2025 | $21.08 | $21.88 | $19.74 | $20.15 | -2.42% | 29,895,421 |
| Mar 17, 2025 | $19.15 | $21.24 | $19.06 | $20.65 | +7.50% | 53,119,572 |
| Mar 10, 2025 | $18.60 | $19.49 | $18.20 | $19.21 | -1.08% | 34,130,859 |
| Mar 3, 2025 | $21.68 | $21.89 | $18.47 | $19.42 | -9.80% | 47,925,753 |
| Feb 24, 2025 | $22.41 | $22.41 | $20.70 | $21.53 | -2.71% | 40,008,431 |
| Feb 18, 2025 | $24.17 | $24.28 | $21.93 | $22.13 | -7.56% | 19,024,416 |
| Feb 10, 2025 | $23.90 | $24.00 | $22.98 | $23.94 | +1.61% | 25,626,567 |
| Feb 3, 2025 | $25.17 | $25.89 | $23.38 | $23.56 | -9.42% | 36,354,057 |
| Jan 27, 2025 | $26.00 | $26.35 | $24.75 | $26.01 | -2.51% | 22,316,085 |
| Jan 21, 2025 | $24.47 | $26.73 | $24.26 | $26.68 | +9.88% | 33,940,063 |
| Jan 13, 2025 | $22.25 | $24.34 | $21.94 | $24.28 | +7.67% | 35,995,441 |
| Jan 6, 2025 | $24.10 | $24.30 | $22.23 | $22.55 | -6.16% | 29,015,449 |
| Dec 30, 2024 | $23.18 | $24.23 | $22.93 | $24.03 | +1.78% | 12,773,610 |
| Dec 23, 2024 | $23.50 | $24.09 | $23.22 | $23.61 | +0.51% | 10,694,422 |
| Dec 16, 2024 | $24.42 | $25.00 | $22.71 | $23.49 | -3.61% | 37,659,171 |
| Dec 9, 2024 | $23.75 | $24.93 | $23.17 | $24.37 | +3.26% | 34,361,277 |
| Dec 2, 2024 | $23.63 | $23.83 | $22.92 | $23.60 | -0.55% | 36,964,477 |
| Nov 25, 2024 | $24.82 | $25.03 | $23.67 | $23.73 | -3.34% | 25,457,008 |
| Nov 18, 2024 | $22.57 | $24.70 | $22.50 | $24.55 | +8.68% | 33,280,535 |
| Nov 11, 2024 | $23.20 | $23.52 | $22.31 | $22.59 | -1.35% | 26,396,389 |
| Nov 4, 2024 | $21.45 | $23.47 | $20.94 | $22.90 | +6.76% | 43,792,153 |
| Oct 28, 2024 | $23.13 | $23.51 | $21.33 | $21.45 | -6.62% | 38,617,569 |
| Oct 21, 2024 | $23.84 | $23.99 | $22.78 | $22.97 | -3.69% | 30,283,794 |
| Oct 14, 2024 | $21.54 | $24.17 | $21.37 | $23.85 | +11.45% | 29,196,864 |
| Oct 7, 2024 | $20.96 | $21.56 | $20.24 | $21.40 | +2.49% | 22,566,598 |
| Sep 30, 2024 | $19.13 | $20.97 | $18.93 | $20.88 | +8.52% | 25,641,336 |
| Sep 23, 2024 | $18.90 | $19.49 | $18.60 | $19.24 | +2.45% | 21,070,234 |
| Sep 16, 2024 | $17.59 | $18.96 | $17.53 | $18.78 | +7.07% | 33,648,690 |
| Sep 9, 2024 | $16.24 | $17.68 | $16.24 | $17.54 | +8.88% | 17,117,620 |
| Sep 3, 2024 | $17.57 | $17.59 | $16.05 | $16.11 | -8.67% | 21,498,743 |
| Aug 26, 2024 | $17.49 | $17.84 | $17.21 | $17.64 | +1.55% | 17,910,401 |
| Aug 19, 2024 | $17.85 | $17.92 | $17.20 | $17.37 | -2.42% | 21,120,876 |
| Aug 12, 2024 | $17.15 | $18.14 | $16.89 | $17.80 | +4.15% | 17,906,197 |
| Aug 5, 2024 | $15.59 | $17.11 | $15.18 | $17.09 | +5.10% | 34,837,747 |
| Jul 29, 2024 | $19.77 | $19.85 | $16.19 | $16.26 | -17.63% | 64,123,899 |
| Jul 22, 2024 | $19.45 | $20.13 | $19.11 | $19.74 | +2.44% | 26,955,457 |
| Jul 15, 2024 | $17.86 | $19.44 | $17.68 | $19.27 | +8.87% | 25,804,363 |
| Jul 8, 2024 | $17.16 | $17.82 | $16.74 | $17.70 | +0.06% | 25,085,064 |
| Jul 1, 2024 | $17.92 | $17.99 | $17.25 | $17.69 | -0.34% | 11,786,912 |
| Jun 24, 2024 | $17.52 | $18.24 | $17.41 | $17.75 | +1.37% | 36,236,556 |
| Jun 17, 2024 | $17.21 | $17.87 | $17.18 | $17.51 | +2.34% | 27,082,446 |
| Jun 10, 2024 | $16.73 | $18.04 | $16.69 | $17.11 | +2.52% | 38,623,509 |
| Jun 3, 2024 | $18.04 | $18.22 | $16.62 | $16.69 | -7.23% | 44,335,483 |
| May 28, 2024 | $19.38 | $19.61 | $17.86 | $17.99 | -6.64% | 31,416,971 |
| May 20, 2024 | $18.81 | $19.29 | $18.71 | $19.27 | +1.42% | 20,641,399 |
| May 13, 2024 | $18.60 | $19.13 | $18.35 | $19.00 | +2.43% | 27,008,998 |
| May 6, 2024 | $18.00 | $18.85 | $17.91 | $18.55 | +3.34% | 39,179,661 |
| Apr 29, 2024 | $18.89 | $19.78 | $17.73 | $17.95 | -4.47% | 28,328,857 |
| Apr 22, 2024 | $18.43 | $18.85 | $18.20 | $18.79 | +2.90% | 18,233,592 |
| Apr 15, 2024 | $18.67 | $18.93 | $17.85 | $18.26 | -1.51% | 15,321,986 |
| Apr 8, 2024 | $19.37 | $19.86 | $18.43 | $18.54 | -3.84% | 16,614,411 |
| Apr 1, 2024 | $18.81 | $19.87 | $18.34 | $19.28 | +2.23% | 24,896,479 |
| Mar 25, 2024 | $18.24 | $19.15 | $18.16 | $18.86 | +3.40% | 15,754,123 |
| Mar 18, 2024 | $17.38 | $18.81 | $17.13 | $18.24 | +5.37% | 17,375,319 |
| Mar 11, 2024 | $17.55 | $17.63 | $17.18 | $17.31 | -1.70% | 18,173,167 |
| Mar 4, 2024 | $17.99 | $18.21 | $17.58 | $17.61 | -2.06% | 23,290,001 |
| Feb 26, 2024 | $17.75 | $18.10 | $17.68 | $17.98 | -0.11% | 28,137,634 |
| Feb 20, 2024 | $17.61 | $18.04 | $17.53 | $18.00 | +1.24% | 15,223,107 |
| Feb 12, 2024 | $17.50 | $18.24 | $17.11 | $17.78 | +1.77% | 33,952,571 |
| Feb 5, 2024 | $15.80 | $18.33 | $15.59 | $17.47 | +9.87% | 34,131,329 |
| Jan 29, 2024 | $15.85 | $16.08 | $15.26 | $15.90 | +0.32% | 28,929,671 |
| Jan 22, 2024 | $15.51 | $16.07 | $15.22 | $15.85 | +2.66% | 19,385,931 |
| Jan 16, 2024 | $14.68 | $15.46 | $14.42 | $15.44 | +4.04% | 14,435,439 |
| Jan 8, 2024 | $14.71 | $15.04 | $14.57 | $14.84 | +0.88% | 15,106,364 |
| Jan 2, 2024 | $14.74 | $14.98 | $14.37 | $14.71 | -1.28% | 14,318,836 |
| Dec 26, 2023 | $14.93 | $15.26 | $14.80 | $14.90 | -0.47% | 9,425,458 |
| Dec 18, 2023 | $14.28 | $15.10 | $14.28 | $14.97 | +4.54% | 24,674,592 |
| Dec 11, 2023 | $13.25 | $14.35 | $13.01 | $14.32 | +7.99% | 34,396,182 |
| Dec 4, 2023 | $13.49 | $13.60 | $13.02 | $13.26 | -2.57% | 36,321,572 |
| Nov 27, 2023 | $13.52 | $13.64 | $13.27 | $13.61 | +0.37% | 31,221,534 |
| Nov 20, 2023 | $13.64 | $13.75 | $13.50 | $13.56 | -0.22% | 12,081,416 |
| Nov 13, 2023 | $13.33 | $14.02 | $13.30 | $13.59 | +1.19% | 22,345,801 |
| Nov 6, 2023 | $13.25 | $13.56 | $12.83 | $13.43 | +1.28% | 13,410,756 |
| Oct 30, 2023 | $12.31 | $13.27 | $12.15 | $13.26 | +8.42% | 21,767,773 |
| Oct 23, 2023 | $12.31 | $12.76 | $12.11 | $12.23 | -1.13% | 16,340,431 |
| Oct 16, 2023 | $13.26 | $13.54 | $12.15 | $12.37 | -5.72% | 26,610,741 |
| Oct 9, 2023 | $13.35 | $13.88 | $12.93 | $13.12 | -3.88% | 28,716,346 |
| Oct 2, 2023 | $12.90 | $13.86 | $12.54 | $13.65 | +5.32% | 38,413,664 |
| Sep 25, 2023 | $12.55 | $13.36 | $12.44 | $12.96 | +2.53% | 40,872,169 |
| Sep 18, 2023 | $12.96 | $12.96 | $12.45 | $12.64 | -1.94% | 34,857,978 |
| Sep 11, 2023 | $12.19 | $13.02 | $12.00 | $12.89 | +7.06% | 31,629,292 |
| Sep 5, 2023 | $12.02 | $12.15 | $11.54 | $12.04 | +0.42% | 9,518,989 |
| Aug 28, 2023 | $11.25 | $12.25 | $11.16 | $11.99 | +7.63% | 9,991,014 |
| Aug 21, 2023 | $11.14 | $11.30 | $10.84 | $11.14 | -0.09% | 10,953,329 |
| Aug 14, 2023 | $11.70 | $11.75 | $10.64 | $11.15 | -5.27% | 13,021,996 |
| Aug 7, 2023 | $12.35 | $12.42 | $11.58 | $11.77 | -4.07% | 16,641,837 |
| Jul 31, 2023 | $12.39 | $12.53 | $11.80 | $12.27 | -0.89% | 17,616,095 |
| Jul 24, 2023 | $12.16 | $12.59 | $12.08 | $12.38 | +1.81% | 14,539,646 |
| Jul 17, 2023 | $11.53 | $12.32 | $11.43 | $12.16 | +5.37% | 14,360,945 |
| Jul 10, 2023 | $11.30 | $11.70 | $11.22 | $11.54 | +1.94% | 12,135,511 |
| Jul 3, 2023 | $11.60 | $11.65 | $10.85 | $11.32 | -2.83% | 10,485,666 |
| Jun 26, 2023 | $10.99 | $11.71 | $10.87 | $11.65 | +5.72% | 17,981,068 |
| Jun 20, 2023 | $11.45 | $11.63 | $10.77 | $11.02 | -4.59% | 22,466,216 |
| Jun 12, 2023 | $11.19 | $11.77 | $11.11 | $11.55 | +3.03% | 16,076,239 |
| Jun 5, 2023 | $10.32 | $11.70 | $10.24 | $11.21 | +8.20% | 21,725,573 |
| May 30, 2023 | $10.10 | $10.63 | $9.84 | $10.36 | +3.70% | 18,358,537 |
| May 22, 2023 | $10.07 | $10.32 | $9.70 | $9.99 | -0.79% | 11,129,140 |
| May 15, 2023 | $10.14 | $10.27 | $9.85 | $10.07 | -0.59% | 11,523,185 |
| May 8, 2023 | $10.35 | $10.52 | $10.00 | $10.13 | -1.65% | 12,341,809 |
| May 1, 2023 | $11.20 | $11.62 | $9.82 | $10.30 | -8.53% | 23,760,727 |
| Apr 24, 2023 | $10.95 | $11.33 | $10.60 | $11.26 | +3.40% | 11,458,609 |
| Apr 17, 2023 | $10.74 | $11.23 | $10.71 | $10.89 | +0.93% | 9,861,556 |
| Apr 10, 2023 | $10.68 | $11.13 | $10.61 | $10.79 | +0.65% | 23,832,591 |
| Apr 3, 2023 | $10.89 | $11.07 | $10.44 | $10.72 | -3.25% | 11,268,958 |
| Mar 27, 2023 | $11.22 | $11.34 | $10.85 | $11.08 | +0.73% | 19,925,414 |
| Mar 20, 2023 | $10.35 | $11.31 | $10.06 | $11.00 | +7.53% | 18,511,247 |
| Mar 13, 2023 | $10.19 | $10.96 | $9.83 | $10.23 | -3.85% | 26,773,544 |
| Mar 6, 2023 | $12.60 | $12.72 | $10.52 | $10.64 | -15.56% | 25,399,409 |
| Feb 27, 2023 | $12.68 | $12.71 | $12.07 | $12.60 | +1.53% | 25,995,746 |
| Feb 21, 2023 | $13.28 | $13.32 | $12.30 | $12.41 | -8.21% | 15,181,203 |
| Feb 13, 2023 | $12.96 | $14.04 | $12.53 | $13.52 | +5.46% | 21,359,103 |
| Feb 6, 2023 | $12.92 | $13.64 | $12.65 | $12.82 | -1.69% | 20,486,218 |
| Jan 30, 2023 | $12.43 | $13.44 | $12.25 | $13.04 | +3.41% | 17,744,621 |
| Jan 23, 2023 | $12.45 | $12.77 | $12.01 | $12.61 | +0.96% | 11,449,542 |
| Jan 17, 2023 | $12.33 | $12.82 | $11.97 | $12.49 | +0.89% | 11,219,987 |
| Jan 9, 2023 | $10.80 | $12.40 | $10.72 | $12.38 | +16.03% | 17,108,460 |
| Jan 3, 2023 | $10.51 | $10.72 | $9.87 | $10.67 | +0.66% | 12,022,832 |
| Dec 27, 2022 | $10.70 | $10.82 | $10.23 | $10.60 | -1.12% | 9,791,934 |
| Dec 19, 2022 | $10.53 | $10.86 | $10.26 | $10.72 | +1.80% | 10,698,564 |
| Dec 12, 2022 | $11.10 | $12.01 | $10.29 | $10.53 | -5.31% | 19,349,915 |
| Dec 5, 2022 | $11.03 | $11.40 | $10.56 | $11.12 | +1.09% | 18,540,710 |
| Nov 28, 2022 | $11.53 | $11.63 | $10.26 | $11.00 | -6.06% | 31,984,089 |
| Nov 21, 2022 | $11.82 | $12.16 | $11.47 | $11.71 | -1.35% | 8,865,662 |
| Nov 14, 2022 | $13.29 | $13.31 | $11.82 | $11.87 | -12.27% | 13,882,345 |
| Nov 7, 2022 | $10.58 | $13.83 | $10.53 | $13.53 | +30.10% | 41,647,988 |
| Oct 31, 2022 | $10.06 | $10.50 | $9.42 | $10.40 | +2.77% | 17,726,172 |
| Oct 24, 2022 | $8.99 | $10.17 | $8.64 | $10.12 | +13.20% | 13,820,310 |
| Oct 17, 2022 | $8.76 | $9.71 | $8.54 | $8.94 | +4.32% | 18,284,393 |
| Oct 10, 2022 | $9.23 | $9.35 | $8.06 | $8.57 | -6.64% | 27,836,667 |
| Oct 3, 2022 | $9.34 | $10.03 | $9.00 | $9.18 | -0.54% | 20,454,503 |
| Sep 26, 2022 | $9.74 | $9.91 | $9.18 | $9.23 | -5.53% | 18,502,142 |
| Sep 19, 2022 | $10.72 | $11.13 | $9.65 | $9.77 | -10.37% | 14,274,479 |
| Sep 12, 2022 | $11.76 | $11.83 | $10.60 | $10.90 | -5.71% | 12,546,424 |
| Sep 6, 2022 | $10.84 | $11.69 | $10.66 | $11.56 | +6.94% | 8,197,895 |
| Aug 29, 2022 | $11.31 | $11.52 | $10.61 | $10.81 | -5.75% | 12,965,680 |
| Aug 22, 2022 | $11.59 | $12.37 | $11.45 | $11.47 | -3.45% | 10,925,230 |
| Aug 15, 2022 | $12.89 | $13.04 | $11.64 | $11.88 | -8.83% | 15,882,008 |
| Aug 8, 2022 | $12.40 | $13.10 | $12.28 | $13.03 | +5.85% | 22,500,797 |
| Aug 1, 2022 | $11.19 | $12.52 | $11.02 | $12.31 | +7.89% | 15,759,900 |
| Jul 25, 2022 | $10.88 | $11.53 | $10.58 | $11.41 | +5.06% | 9,799,427 |
| Jul 18, 2022 | $10.34 | $11.30 | $10.23 | $10.86 | +7.52% | 10,756,760 |
| Jul 11, 2022 | $10.37 | $10.45 | $9.52 | $10.10 | -3.90% | 12,907,606 |
| Jul 5, 2022 | $9.86 | $10.79 | $9.75 | $10.51 | +4.58% | 8,078,940 |
| Jun 27, 2022 | $10.84 | $11.50 | $9.81 | $10.05 | -7.37% | 19,688,094 |
| Jun 21, 2022 | $10.37 | $10.99 | $9.94 | $10.85 | +8.28% | 37,738,084 |
| Jun 13, 2022 | $11.10 | $11.14 | $9.75 | $10.02 | -12.57% | 23,077,802 |
| Jun 6, 2022 | $12.76 | $13.06 | $11.39 | $11.46 | -7.80% | 16,600,157 |
| May 31, 2022 | $12.41 | $12.75 | $11.81 | $12.43 | +0.32% | 20,517,654 |
| May 23, 2022 | $12.09 | $12.72 | $11.63 | $12.39 | +6.08% | 13,528,013 |
| May 16, 2022 | $11.13 | $11.88 | $10.84 | $11.68 | +4.94% | 15,742,801 |
| May 9, 2022 | $11.98 | $12.14 | $9.94 | $11.13 | -9.22% | 15,536,557 |
| May 2, 2022 | $12.05 | $12.69 | $11.78 | $12.26 | +2.77% | 11,765,793 |
| Apr 25, 2022 | $13.05 | $13.21 | $11.93 | $11.93 | -9.69% | 9,765,565 |
| Apr 18, 2022 | $14.08 | $14.70 | $13.11 | $13.21 | -6.25% | 15,374,912 |
| Apr 11, 2022 | $12.71 | $14.23 | $12.71 | $14.09 | +10.08% | 13,048,442 |
| Apr 4, 2022 | $12.79 | $13.16 | $12.31 | $12.80 | +0.08% | 13,872,144 |
| Mar 28, 2022 | $12.33 | $13.05 | $12.05 | $12.79 | +3.23% | 7,147,401 |
| Mar 21, 2022 | $12.75 | $12.92 | $12.12 | $12.39 | -3.43% | 7,354,336 |
| Mar 14, 2022 | $12.29 | $13.02 | $11.66 | $12.83 | +3.55% | 11,183,447 |
| Mar 7, 2022 | $11.52 | $12.75 | $11.08 | $12.39 | +6.81% | 10,934,379 |
| Feb 28, 2022 | $12.25 | $12.81 | $11.46 | $11.60 | -6.68% | 9,552,884 |
| Feb 22, 2022 | $12.15 | $12.65 | $11.44 | $12.43 | +1.06% | 8,924,393 |
| Feb 14, 2022 | $12.67 | $13.40 | $11.86 | $12.30 | -2.92% | 17,166,832 |
| Feb 7, 2022 | $12.89 | $13.26 | $12.47 | $12.67 | -1.09% | 7,721,181 |
| Jan 31, 2022 | $12.02 | $13.13 | $11.96 | $12.81 | +6.48% | 10,609,499 |
| Jan 24, 2022 | $12.02 | $12.34 | $11.52 | $12.03 | -1.39% | 12,741,581 |
| Jan 18, 2022 | $13.31 | $13.40 | $12.13 | $12.20 | -9.09% | 8,000,376 |
| Jan 10, 2022 | $13.86 | $14.05 | $13.26 | $13.42 | -4.21% | 8,480,711 |
| Jan 3, 2022 | $14.84 | $15.05 | $13.97 | $14.01 | -6.04% | 11,219,108 |
| Dec 27, 2021 | $15.12 | $15.18 | $14.83 | $14.91 | -0.13% | 16,162,360 |
| Dec 20, 2021 | $14.45 | $15.10 | $14.02 | $14.93 | +2.12% | 10,220,387 |
| Dec 13, 2021 | $15.03 | $15.09 | $14.19 | $14.62 | -3.50% | 15,837,740 |
| Dec 6, 2021 | $15.42 | $16.95 | $15.06 | $15.15 | +0.46% | 77,899,279 |
| Nov 29, 2021 | $15.55 | $15.71 | $14.31 | $15.08 | -2.33% | 14,354,029 |
| Nov 22, 2021 | $15.76 | $15.76 | $15.31 | $15.44 | -0.39% | 6,739,051 |
| Nov 15, 2021 | $16.03 | $16.42 | $15.48 | $15.50 | -3.13% | 9,793,073 |
| Nov 8, 2021 | $17.10 | $17.34 | $15.81 | $16.00 | -6.32% | 7,393,346 |
| Nov 1, 2021 | $17.37 | $17.89 | $16.83 | $17.08 | -0.93% | 3,422,562 |
| Oct 25, 2021 | $17.18 | $17.67 | $16.87 | $17.24 | +0.64% | 6,021,706 |
| Oct 18, 2021 | $15.99 | $17.50 | $15.75 | $17.13 | +7.80% | 6,258,432 |
| Oct 11, 2021 | $15.35 | $16.05 | $15.16 | $15.89 | +3.52% | 3,763,997 |
| Oct 4, 2021 | $15.47 | $15.53 | $14.67 | $15.35 | -1.54% | 5,460,140 |
| Sep 27, 2021 | $15.90 | $16.28 | $15.38 | $15.59 | -2.01% | 3,966,457 |
| Sep 20, 2021 | $15.62 | $16.15 | $14.97 | $15.91 | -0.50% | 13,574,936 |
| Sep 13, 2021 | $15.68 | $16.90 | $15.56 | $15.99 | +1.52% | 33,499,064 |
| Sep 7, 2021 | $14.86 | $15.95 | $14.41 | $15.75 | +9.00% | 12,713,694 |
| Aug 30, 2021 | $13.73 | $14.94 | $13.64 | $14.45 | +5.78% | 8,326,689 |
| Aug 23, 2021 | $12.51 | $14.40 | $12.51 | $13.66 | +9.46% | 8,696,389 |
| Aug 16, 2021 | $12.77 | $13.46 | $12.15 | $12.48 | -3.33% | 7,614,453 |
| Aug 9, 2021 | $12.42 | $13.10 | $12.16 | $12.91 | +4.11% | 7,830,015 |
| Aug 2, 2021 | $14.12 | $14.15 | $12.11 | $12.40 | -12.98% | 18,746,655 |
| Jul 26, 2021 | $13.99 | $14.48 | $13.23 | $14.25 | +2.37% | 1,660,495 |
| Jul 19, 2021 | $12.86 | $13.97 | $12.51 | $13.92 | +8.75% | 1,822,195 |
| Jul 12, 2021 | $12.61 | $13.81 | $12.53 | $12.80 | +0.95% | 1,988,851 |
| Jul 6, 2021 | $12.89 | $13.36 | $12.20 | $12.68 | +0.16% | 1,661,117 |
| Jun 28, 2021 | $13.23 | $13.62 | $12.50 | $12.66 | -2.76% | 2,083,356 |
| Jun 21, 2021 | $12.20 | $13.17 | $11.63 | $13.02 | +7.07% | 2,784,910 |
| Jun 14, 2021 | $14.38 | $14.49 | $11.72 | $12.16 | -15.02% | 6,752,358 |
| Jun 7, 2021 | $13.95 | $17.36 | $13.84 | $14.31 | +3.17% | 15,079,493 |
| Jun 1, 2021 | $11.84 | $13.98 | $11.51 | $13.87 | +18.04% | 2,989,431 |
| May 24, 2021 | $11.80 | $12.64 | $11.58 | $11.75 | +1.29% | 2,990,599 |
| May 17, 2021 | $9.72 | $12.10 | $9.65 | $11.60 | +18.61% | 2,706,205 |
| May 10, 2021 | $10.00 | $10.05 | $9.35 | $9.78 | -2.00% | 4,580,796 |
| May 3, 2021 | $9.98 | $10.03 | $9.95 | $9.98 | -0.10% | 1,769,371 |
| Apr 26, 2021 | $9.91 | $9.99 | $9.87 | $9.99 | +0.91% | 841,595 |
| Apr 19, 2021 | $9.92 | $9.99 | $9.85 | $9.90 | -0.30% | 1,601,058 |
| Apr 12, 2021 | $9.93 | $10.09 | $9.90 | $9.93 | -0.60% | 1,053,968 |
| Apr 5, 2021 | $9.96 | $10.05 | $9.85 | $9.99 | +0.91% | 2,779,942 |
| Mar 29, 2021 | $9.96 | $9.99 | $9.85 | $9.90 | -0.90% | 2,581,454 |
| Mar 22, 2021 | $10.00 | $10.00 | $9.64 | $9.99 | +0.20% | 2,285,407 |
| Mar 15, 2021 | $9.97 | $10.01 | $9.90 | $9.97 | +0.30% | 963,100 |
| Mar 8, 2021 | $10.06 | $10.10 | $9.90 | $9.94 | -1.19% | 1,885,099 |
| Mar 1, 2021 | $10.15 | $10.18 | $9.95 | $10.06 | -1.37% | 2,377,998 |
| Feb 22, 2021 | $10.27 | $10.36 | $10.03 | $10.20 | -0.97% | 2,313,978 |
| Feb 16, 2021 | $10.42 | $10.66 | $10.20 | $10.30 | -1.81% | 2,688,412 |
| Feb 8, 2021 | $10.46 | $10.65 | $10.22 | $10.49 | +0.67% | 2,787,014 |
| Feb 1, 2021 | $10.43 | $10.81 | $10.37 | $10.42 | -0.29% | 3,806,151 |
| Jan 25, 2021 | $10.94 | $11.24 | $10.11 | $10.45 | -4.83% | 8,090,653 |
| Jan 19, 2021 | $10.90 | $11.06 | $10.80 | $10.98 | +0.73% | 2,885,843 |
| Jan 11, 2021 | $10.72 | $11.13 | $10.60 | $10.90 | +1.58% | 5,186,391 |
| Jan 4, 2021 | $11.23 | $11.40 | $10.60 | $10.73 | -5.71% | 2,931,453 |
| Dec 28, 2020 | $11.95 | $12.07 | $11.10 | $11.38 | -1.81% | 4,680,979 |
| Dec 21, 2020 | $10.61 | $11.95 | $10.12 | $11.59 | +7.22% | 7,731,520 |
| Dec 14, 2020 | $10.75 | $10.81 | $10.00 | $10.81 | -17.79% | 728,635 |
| Aug 20, 2018 | $12.00 | $13.20 | $11.30 | $13.15 | +9.77% | 100,266 |
| Aug 13, 2018 | $10.59 | $14.30 | $10.48 | $11.98 | +14.75% | 471,919 |
| Aug 6, 2018 | $10.32 | $10.63 | $10.20 | $10.44 | +1.85% | 83,377 |
| Jul 30, 2018 | $10.30 | $10.35 | $10.24 | $10.25 | -0.29% | 89,479 |
| Jul 23, 2018 | $10.28 | $10.38 | $10.19 | $10.28 | +0.19% | 78,901 |
| Jul 16, 2018 | $10.00 | $10.38 | $10.00 | $10.26 | +0.88% | 153,636 |
| Jul 9, 2018 | $10.05 | $10.18 | $9.05 | $10.17 | +1.19% | 29,354 |
| Jul 2, 2018 | $10.05 | $10.18 | $10.05 | $10.05 | -0.99% | 615 |
| Jun 25, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 201 |
| Jun 18, 2018 | $10.13 | $10.15 | $10.12 | $10.15 | +0.20% | 13,833 |
| Jun 11, 2018 | $9.94 | $10.15 | $9.94 | $10.13 | +0.80% | 13,808 |
| Jun 4, 2018 | $10.10 | $10.13 | $10.00 | $10.05 | -0.50% | 59,241 |
| May 29, 2018 | $10.08 | $10.10 | $10.08 | $10.10 | +0.30% | 2,260 |
| May 21, 2018 | $10.02 | $10.28 | $10.02 | $10.07 | +0.50% | 341 |
| May 14, 2018 | $10.05 | $10.10 | $10.01 | $10.02 | -0.50% | 33,100 |
| May 7, 2018 | $10.05 | $10.07 | $10.05 | $10.07 | +0.20% | 2,519 |
| Apr 30, 2018 | $10.08 | $10.09 | $10.05 | $10.05 | -0.30% | 1,700 |
| Apr 23, 2018 | $10.05 | $10.08 | $10.05 | $10.08 | +0.30% | 2,483 |
| Apr 16, 2018 | $10.09 | $10.09 | $10.05 | $10.05 | 0.00% | 6,202 |
| Apr 9, 2018 | $10.01 | $10.09 | $10.01 | $10.05 | +0.30% | 27,511 |
| Apr 2, 2018 | $10.01 | $10.10 | $9.99 | $10.02 | +1.01% | 21,146 |
| Mar 26, 2018 | $9.80 | $9.98 | $9.80 | $9.92 | -0.20% | 6,650 |
| Mar 19, 2018 | $9.98 | $9.98 | $9.94 | $9.94 | -0.20% | 4,123 |
| Mar 12, 2018 | $9.80 | $10.00 | $9.80 | $9.96 | 0.00% | 8,636 |
| Mar 5, 2018 | $9.95 | $9.98 | $9.95 | $9.96 | +0.10% | 497 |
| Feb 26, 2018 | $9.91 | $9.96 | $9.80 | $9.95 | +0.40% | 11,865 |
| Feb 20, 2018 | $9.92 | $9.98 | $9.91 | $9.91 | -0.10% | 692 |
| Feb 12, 2018 | $9.88 | $10.00 | $9.83 | $9.92 | +1.02% | 19,015 |
| Feb 5, 2018 | $9.99 | $10.00 | $9.81 | $9.82 | -1.60% | 181,406 |
| Jan 29, 2018 | $9.86 | $10.00 | $9.82 | $9.98 | +1.22% | 216,766 |
| Jan 22, 2018 | $9.98 | $9.98 | $9.86 | $9.86 | +0.51% | 282 |
| Jan 16, 2018 | $9.81 | $9.81 | $9.81 | $9.81 | -0.10% | 683 |
| Jan 8, 2018 | $9.93 | $9.93 | $9.82 | $9.82 | -1.11% | 216,134 |
| Jan 2, 2018 | $9.94 | $9.94 | $9.93 | $9.93 | +0.71% | 10 |
| Dec 26, 2017 | $10.00 | $10.00 | $9.86 | $9.86 | -1.40% | 2,769 |
| Dec 18, 2017 | $9.86 | $10.00 | $9.81 | $10.00 | +1.94% | 3,808 |
| Dec 11, 2017 | $9.81 | $9.91 | $9.81 | $9.81 | +0.10% | 32,987 |
| Dec 4, 2017 | $9.80 | $9.85 | $9.75 | $9.80 | +0.20% | 50,262 |
| Nov 27, 2017 | $9.80 | $9.82 | $9.78 | $9.78 | -1.01% | 7,629 |
| Nov 20, 2017 | $9.90 | $15.00 | $9.80 | $9.88 | -0.20% | 92,270 |
| Nov 13, 2017 | $9.81 | $10.00 | $9.79 | $9.90 | +1.02% | 13,747 |
| Nov 6, 2017 | $9.83 | $9.83 | $9.79 | $9.80 | -0.10% | 49,725 |
| Oct 30, 2017 | $9.79 | $9.82 | $9.78 | $9.81 | 0.00% | 351,000 |
| Oct 23, 2017 | $9.83 | $9.96 | $9.75 | $9.81 | -0.20% | 35,056 |
| Oct 16, 2017 | $9.80 | $9.83 | $9.80 | $9.83 | +0.41% | 97,900 |
| Oct 9, 2017 | $9.82 | $9.84 | $9.76 | $9.79 | -0.31% | 7,625 |
| Oct 2, 2017 | $9.81 | $9.85 | $9.80 | $9.82 | 0.00% | 80,385 |
| Sep 25, 2017 | $9.80 | $10.02 | $9.78 | $9.82 | +0.20% | 158,200 |
| Sep 18, 2017 | $9.78 | $9.83 | $9.78 | $9.80 | +0.20% | 34,375 |
| Sep 11, 2017 | $9.80 | $10.11 | $9.77 | $9.78 | -0.20% | 149,305 |
| Sep 7, 2017 | $9.75 | $9.80 | $9.75 | $9.80 | -60.78% | 530,800 |
| Oct 18, 2010 | $24.92 | $25.00 | $24.89 | $24.99 | +0.48% | 2,120,772 |
| Oct 11, 2010 | $24.87 | $24.95 | $24.86 | $24.87 | -0.16% | 1,475,545 |
| Oct 4, 2010 | $24.74 | $24.94 | $24.72 | $24.91 | +0.65% | 1,294,782 |
| Sep 27, 2010 | $24.74 | $24.76 | $24.67 | $24.75 | +0.12% | 1,387,700 |
| Sep 20, 2010 | $24.47 | $24.88 | $24.45 | $24.72 | +1.02% | 1,704,964 |
| Sep 13, 2010 | $24.46 | $24.64 | $24.42 | $24.47 | +0.41% | 1,296,105 |
| Sep 7, 2010 | $24.29 | $24.44 | $24.24 | $24.37 | +0.12% | 981,354 |
| Aug 30, 2010 | $24.12 | $24.45 | $24.01 | $24.34 | +0.79% | 1,398,110 |
| Aug 23, 2010 | $24.11 | $24.26 | $24.00 | $24.15 | +0.25% | 1,992,151 |
| Aug 16, 2010 | $24.04 | $24.26 | $24.01 | $24.09 | +0.29% | 1,832,933 |
| Aug 9, 2010 | $24.09 | $24.24 | $23.97 | $24.02 | -0.17% | 1,395,463 |
| Aug 2, 2010 | $24.13 | $24.19 | $23.90 | $24.06 | +0.33% | 2,422,576 |
| Jul 26, 2010 | $24.20 | $24.31 | $23.97 | $23.98 | -0.75% | 3,519,084 |
| Jul 19, 2010 | $24.39 | $24.42 | $23.97 | $24.16 | +38.61% | 19,448,430 |
| Jul 12, 2010 | $17.01 | $18.82 | $16.71 | $17.43 | +1.40% | 495,607 |
| Jul 6, 2010 | $16.38 | $17.20 | $14.95 | $17.19 | +7.10% | 424,052 |
| Jun 28, 2010 | $17.61 | $17.79 | $15.55 | $16.05 | -8.55% | 615,567 |
| Jun 21, 2010 | $18.13 | $18.13 | $16.06 | $17.55 | -1.02% | 885,635 |
| Jun 14, 2010 | $17.91 | $18.47 | $17.19 | $17.73 | +0.23% | 419,197 |
| Jun 7, 2010 | $17.77 | $17.84 | $16.09 | $17.69 | +0.68% | 456,572 |
| Jun 1, 2010 | $18.27 | $19.00 | $17.15 | $17.57 | -6.04% | 650,204 |
| May 24, 2010 | $18.90 | $19.59 | $17.24 | $18.70 | -1.16% | 668,773 |
| May 17, 2010 | $20.21 | $20.47 | $18.00 | $18.92 | -5.31% | 622,979 |
| May 10, 2010 | $19.26 | $20.59 | $18.64 | $19.98 | +9.42% | 534,946 |
| May 3, 2010 | $20.62 | $20.69 | $17.92 | $18.26 | -10.67% | 965,607 |
| Apr 26, 2010 | $19.25 | $21.70 | $18.87 | $20.44 | +5.85% | 1,126,795 |
| Apr 19, 2010 | $18.30 | $19.31 | $18.02 | $19.31 | +4.83% | 907,520 |
| Apr 12, 2010 | $18.26 | $18.58 | $18.01 | $18.42 | +1.49% | 971,289 |
| Apr 5, 2010 | $17.36 | $18.27 | $17.29 | $18.15 | +4.67% | 909,262 |
| Mar 29, 2010 | $18.01 | $18.10 | $17.02 | $17.34 | -3.77% | 1,548,505 |
| Mar 22, 2010 | $23.63 | $24.27 | $17.68 | $18.02 | -24.16% | 1,561,421 |
| Mar 15, 2010 | $24.38 | $24.80 | $23.39 | $23.76 | -3.14% | 339,682 |
| Mar 8, 2010 | $24.09 | $24.98 | $24.02 | $24.53 | +1.28% | 315,006 |
| Mar 1, 2010 | $22.97 | $24.55 | $22.44 | $24.22 | +8.08% | 502,866 |
| Feb 22, 2010 | $22.93 | $23.77 | $22.33 | $22.41 | -2.44% | 242,016 |
| Feb 16, 2010 | $23.01 | $24.10 | $22.58 | $22.97 | -0.65% | 317,992 |
| Feb 8, 2010 | $21.17 | $23.12 | $20.48 | $23.12 | +8.85% | 525,896 |
| Feb 1, 2010 | $21.79 | $22.57 | $20.71 | $21.24 | -2.88% | 270,623 |
| Jan 25, 2010 | $22.96 | $23.00 | $21.55 | $21.87 | -3.91% | 282,411 |
| Jan 19, 2010 | $24.24 | $24.96 | $22.61 | $22.76 | -5.01% | 325,470 |
| Jan 11, 2010 | $23.95 | $24.64 | $23.32 | $23.96 | -0.75% | 302,648 |
| Jan 4, 2010 | $24.25 | $24.71 | $22.72 | $24.14 | +1.22% | 363,734 |
| Dec 28, 2009 | $23.97 | $24.79 | $23.79 | $23.85 | +0.17% | 212,932 |
| Dec 21, 2009 | $23.62 | $24.16 | $23.42 | $23.81 | +1.06% | 287,090 |
| Dec 14, 2009 | $23.83 | $24.25 | $23.43 | $23.56 | -1.13% | 831,635 |
| Dec 7, 2009 | $23.52 | $23.97 | $23.08 | $23.83 | +1.15% | 314,826 |
| Nov 30, 2009 | $21.90 | $23.97 | $21.55 | $23.56 | +7.43% | 446,833 |
| Nov 23, 2009 | $23.08 | $23.94 | $21.82 | $21.93 | -3.73% | 279,341 |
| Nov 16, 2009 | $22.75 | $23.99 | $22.15 | $22.78 | +1.02% | 293,214 |
| Nov 9, 2009 | $21.79 | $23.86 | $21.69 | $22.55 | +4.59% | 516,593 |
| Nov 2, 2009 | $21.00 | $21.79 | $20.65 | $21.56 | +3.16% | 554,691 |
| Oct 26, 2009 | $20.94 | $21.88 | $20.53 | $20.90 | -0.10% | 806,882 |
| Oct 19, 2009 | $20.47 | $21.71 | $20.37 | $20.92 | +2.65% | 566,417 |
| Oct 12, 2009 | $20.37 | $21.34 | $20.14 | $20.38 | -1.45% | 400,699 |
| Oct 5, 2009 | $19.48 | $20.69 | $19.13 | $20.68 | +7.09% | 420,601 |
| Sep 28, 2009 | $20.03 | $20.77 | $18.82 | $19.31 | -2.62% | 400,758 |
| Sep 21, 2009 | $21.24 | $21.63 | $19.67 | $19.83 | -7.68% | 458,482 |
| Sep 14, 2009 | $20.26 | $21.92 | $20.26 | $21.48 | +2.73% | 410,618 |
| Sep 8, 2009 | $21.22 | $21.31 | $19.99 | $20.91 | +0.05% | 338,280 |
| Aug 31, 2009 | $21.78 | $22.14 | $20.22 | $20.90 | -5.00% | 617,138 |
| Aug 24, 2009 | $21.57 | $23.00 | $21.22 | $22.00 | +1.90% | 879,233 |
| Aug 17, 2009 | $20.88 | $21.64 | $20.52 | $21.59 | +1.17% | 527,812 |
| Aug 10, 2009 | $21.71 | $22.32 | $20.97 | $21.34 | -1.43% | 537,685 |
| Aug 3, 2009 | $21.16 | $22.96 | $20.65 | $21.65 | +3.49% | 1,017,349 |
| Jul 27, 2009 | $16.74 | $21.57 | $16.35 | $20.92 | +24.38% | 1,195,594 |
| Jul 20, 2009 | $16.62 | $17.14 | $15.56 | $16.82 | +1.57% | 672,924 |
| Jul 13, 2009 | $14.01 | $16.79 | $13.78 | $16.56 | +18.45% | 792,539 |
| Jul 6, 2009 | $14.10 | $14.45 | $13.55 | $13.98 | -1.41% | 748,122 |
| Jun 29, 2009 | $13.80 | $14.98 | $13.70 | $14.18 | +3.58% | 804,469 |
| Jun 22, 2009 | $13.93 | $14.19 | $13.05 | $13.69 | -3.52% | 1,679,605 |
| Jun 15, 2009 | $14.43 | $14.57 | $13.34 | $14.19 | -2.34% | 960,230 |
| Jun 8, 2009 | $15.26 | $15.39 | $14.22 | $14.53 | -4.60% | 627,547 |
| Jun 1, 2009 | $14.79 | $15.58 | $14.36 | $15.23 | +4.46% | 915,468 |
| May 26, 2009 | $14.03 | $15.50 | $14.00 | $14.58 | +3.48% | 1,001,492 |
| May 18, 2009 | $17.86 | $18.54 | $12.89 | $14.09 | -19.02% | 1,506,954 |
| May 11, 2009 | $17.89 | $18.49 | $15.48 | $17.40 | -4.13% | 1,010,127 |
| May 4, 2009 | $16.33 | $18.29 | $15.82 | $18.15 | +11.76% | 1,020,238 |
| Apr 27, 2009 | $14.11 | $20.00 | $12.82 | $16.24 | +13.33% | 1,265,317 |
| Apr 20, 2009 | $14.65 | $15.26 | $13.51 | $14.33 | -4.28% | 822,089 |
| Apr 13, 2009 | $13.60 | $15.39 | $12.94 | $14.97 | +8.24% | 779,326 |
| Apr 6, 2009 | $11.96 | $14.00 | $11.67 | $13.83 | +14.58% | 613,726 |
| Mar 30, 2009 | $9.83 | $12.14 | $9.57 | $12.07 | +17.07% | 1,226,207 |
| Mar 23, 2009 | $9.72 | $10.89 | $9.72 | $10.31 | +8.64% | 889,945 |
| Mar 16, 2009 | $10.00 | $10.09 | $9.08 | $9.49 | -5.67% | 1,948,297 |
| Mar 9, 2009 | $8.74 | $10.57 | $8.66 | $10.06 | +14.32% | 775,156 |
| Mar 2, 2009 | $10.23 | $10.69 | $8.57 | $8.80 | -15.47% | 708,825 |
| Feb 23, 2009 | $10.60 | $10.86 | $9.92 | $10.41 | -1.14% | 758,099 |
| Feb 17, 2009 | $11.10 | $11.39 | $10.12 | $10.53 | -7.63% | 826,736 |
| Feb 9, 2009 | $11.37 | $12.19 | $11.02 | $11.40 | -0.44% | 935,169 |
| Feb 2, 2009 | $12.82 | $13.49 | $11.05 | $11.45 | -12.26% | 786,342 |
| Jan 26, 2009 | $13.29 | $13.83 | $12.36 | $13.05 | -1.36% | 464,151 |
| Jan 20, 2009 | $14.33 | $15.00 | $12.99 | $13.23 | -8.44% | 328,349 |
| Jan 12, 2009 | $13.89 | $14.73 | $13.19 | $14.45 | +3.58% | 509,621 |
| Jan 5, 2009 | $15.38 | $15.66 | $13.89 | $13.95 | -9.30% | 805,881 |
| Dec 29, 2008 | $14.14 | $15.75 | $12.02 | $15.38 | +7.70% | 1,116,079 |
| Dec 22, 2008 | $15.04 | $15.51 | $13.52 | $14.28 | -4.48% | 413,334 |
| Dec 15, 2008 | $16.02 | $16.92 | $14.75 | $14.95 | -6.39% | 740,838 |
| Dec 8, 2008 | $16.25 | $18.81 | $14.36 | $15.97 | -0.50% | 959,197 |
| Dec 1, 2008 | $16.85 | $17.63 | $14.32 | $16.05 | -7.17% | 1,290,032 |
| Nov 24, 2008 | $15.51 | $17.33 | $14.40 | $17.29 | +12.57% | 851,929 |
| Nov 17, 2008 | $16.64 | $17.29 | $14.96 | $15.36 | -8.19% | 944,358 |
| Nov 10, 2008 | $21.48 | $21.48 | $16.64 | $16.73 | -20.33% | 597,314 |
| Nov 3, 2008 | $21.92 | $22.73 | $20.27 | $21.00 | -4.24% | 482,772 |
| Oct 27, 2008 | $17.35 | $22.63 | $15.18 | $21.93 | +24.74% | 1,017,933 |
| Oct 20, 2008 | $18.16 | $19.57 | $17.00 | $17.58 | -2.71% | 905,694 |
| Oct 13, 2008 | $17.94 | $20.56 | $16.95 | $18.07 | +4.63% | 868,785 |
| Oct 6, 2008 | $21.37 | $23.46 | $16.21 | $17.27 | -20.52% | 959,650 |
| Sep 29, 2008 | $23.27 | $24.20 | $21.68 | $21.73 | -8.00% | 585,468 |
| Sep 22, 2008 | $24.16 | $24.59 | $22.76 | $23.62 | -2.56% | 761,324 |
| Sep 15, 2008 | $23.61 | $24.67 | $23.08 | $24.24 | +0.46% | 1,271,931 |
| Sep 8, 2008 | $24.84 | $25.86 | $23.82 | $24.13 | -0.33% | 515,593 |
| Sep 2, 2008 | $24.65 | $24.97 | $23.69 | $24.21 | -0.04% | 400,529 |
| Aug 25, 2008 | $24.42 | $24.96 | $23.01 | $24.22 | -1.14% | 486,727 |
| Aug 18, 2008 | $25.41 | $26.06 | $23.26 | $24.50 | -3.12% | 434,338 |
| Aug 11, 2008 | $24.17 | $26.69 | $23.27 | $25.29 | +4.85% | 544,282 |
| Aug 4, 2008 | $26.25 | $26.65 | $23.57 | $24.12 | -8.04% | 647,076 |
| Jul 28, 2008 | $24.38 | $27.05 | $24.11 | $26.23 | +7.06% | 744,094 |
| Jul 21, 2008 | $23.00 | $24.80 | $22.80 | $24.50 | +6.85% | 563,101 |
| Jul 14, 2008 | $22.76 | $24.14 | $21.80 | $22.93 | +0.79% | 902,939 |
| Jul 7, 2008 | $22.27 | $23.92 | $22.02 | $22.75 | +2.94% | 898,513 |
| Jun 30, 2008 | $23.14 | $24.12 | $22.00 | $22.10 | -7.69% | 613,968 |
| Jun 23, 2008 | $26.18 | $26.18 | $22.75 | $23.94 | -7.67% | 1,176,620 |
| Jun 16, 2008 | $24.67 | $26.78 | $23.84 | $25.93 | +4.98% | 1,325,192 |
| Jun 9, 2008 | $22.35 | $24.70 | $22.20 | $24.70 | +10.51% | 807,433 |
| Jun 2, 2008 | $22.33 | $23.41 | $21.65 | $22.35 | -0.18% | 842,651 |
| May 27, 2008 | $22.32 | $22.94 | $21.94 | $22.39 | +0.63% | 793,261 |
| May 19, 2008 | $22.05 | $23.28 | $21.68 | $22.25 | +0.72% | 644,861 |
| May 12, 2008 | $22.35 | $22.74 | $21.57 | $22.09 | -0.81% | 577,738 |
| May 5, 2008 | $22.77 | $22.77 | $21.51 | $22.27 | -2.79% | 756,167 |
| Apr 28, 2008 | $22.92 | $23.85 | $22.13 | $22.91 | -0.39% | 912,890 |
| Apr 21, 2008 | $23.11 | $23.25 | $22.00 | $23.00 | -1.08% | 606,825 |
| Apr 14, 2008 | $21.92 | $23.69 | $21.62 | $23.25 | +5.83% | 932,300 |
| Apr 7, 2008 | $21.06 | $23.31 | $20.98 | $21.97 | +4.62% | 3,514,972 |
| Mar 31, 2008 | $19.26 | $21.25 | $19.26 | $21.00 | +8.75% | 1,123,631 |
| Mar 24, 2008 | $18.63 | $20.33 | $18.37 | $19.31 | +3.65% | 744,558 |
| Mar 17, 2008 | $18.29 | $19.76 | $18.27 | $18.63 | -0.43% | 1,060,889 |
| Mar 10, 2008 | $18.83 | $19.62 | $18.32 | $18.71 | -0.48% | 1,323,501 |
| Mar 3, 2008 | $18.69 | $19.48 | $18.40 | $18.80 | +0.27% | 1,201,227 |
| Feb 25, 2008 | $19.25 | $19.43 | $18.42 | $18.75 | -2.75% | 1,720,575 |
| Feb 19, 2008 | $20.79 | $20.79 | $18.57 | $19.28 | -3.74% | 1,135,363 |
| Feb 11, 2008 | $24.72 | $25.80 | $19.70 | $20.03 | -19.10% | 2,388,021 |
| Feb 4, 2008 | $25.73 | $26.38 | $24.00 | $24.76 | -3.84% | 752,250 |
| Jan 28, 2008 | $26.95 | $26.95 | $24.32 | $25.75 | -4.45% | 944,973 |
| Jan 22, 2008 | $25.15 | $27.54 | $24.02 | $26.95 | +3.77% | 773,576 |
| Jan 14, 2008 | $25.11 | $27.50 | $25.11 | $25.97 | +4.30% | 1,344,721 |
| Jan 7, 2008 | $26.74 | $27.29 | $24.75 | $24.90 | -6.57% | 1,318,136 |
| Dec 31, 2007 | $27.02 | $27.97 | $26.00 | $26.65 | -1.37% | 1,196,973 |
| Dec 24, 2007 | $29.02 | $29.86 | $26.73 | $27.02 | -6.70% | 631,343 |
| Dec 17, 2007 | $27.09 | $29.55 | $26.83 | $28.96 | +6.82% | 1,226,759 |
| Dec 10, 2007 | $28.66 | $29.56 | $26.81 | $27.11 | -5.38% | 771,635 |
| Dec 3, 2007 | $28.01 | $30.40 | $26.25 | $28.65 | +2.61% | 981,474 |
| Nov 26, 2007 | $27.96 | $29.94 | $26.18 | $27.92 | -0.21% | 1,058,473 |
| Nov 19, 2007 | $28.07 | $28.51 | $25.88 | $27.98 | -1.96% | 647,246 |
| Nov 12, 2007 | $29.35 | $31.96 | $27.60 | $28.54 | -2.46% | 1,380,413 |
| Nov 5, 2007 | $31.17 | $33.27 | $29.17 | $29.26 | -7.20% | 1,014,058 |
| Oct 29, 2007 | $34.56 | $35.00 | $31.10 | $31.53 | -8.08% | 1,345,250 |
| Oct 22, 2007 | $30.80 | $34.94 | $29.79 | $34.30 | +10.93% | 1,314,319 |
| Oct 15, 2007 | $33.69 | $33.71 | $30.83 | $30.92 | -8.30% | 630,614 |
| Oct 8, 2007 | $33.14 | $34.00 | $32.26 | $33.72 | +1.72% | 792,191 |
| Oct 1, 2007 | $31.74 | $33.40 | $31.74 | $33.15 | +4.44% | 1,259,343 |
| Sep 24, 2007 | $32.64 | $33.40 | $30.98 | $31.74 | -2.46% | 1,231,185 |
| Sep 17, 2007 | $29.75 | $33.75 | $29.11 | $32.54 | – | 1,314,395 |
Seasonality
OWL return in each calendar month over the last 9 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 | 0.2% | -3.2% | -3.9% | -0.3% | 3.2% | -1.4% | 8.2% | 4.7% | -3.3% | 5.2% | 2.7% | -1.8% |
| Months up | 3 of 7 | 3 of 7 | 3 of 7 | 5 of 7 | 5 of 7 | 4 of 7 | 7 of 7 | 2 of 7 | 3 of 6 | 4 of 7 | 3 of 6 | 2 of 7 |
| 2026 | -8.7% | -21.1% | -13.5% | 6.8% | 7.9% | -14.9% | 17.7% | 21.1% | -25.7% | 13.6% | ||
| 2025 | 11.8% | -16.6% | -6.9% | -7.5% | 2.0% | 2.8% | 0.7% | -3.2% | -8.6% | -6.9% | -3.5% | -0.4% |
| 2024 | 4.3% | 16.5% | 5.0% | 0.2% | -3.9% | -1.3% | 7.4% | -6.5% | 9.8% | 15.5% | 7.0% | -2.0% |
| 2023 | 18.7% | -0.9% | -10.2% | 1.6% | -7.7% | 13.7% | 5.8% | -1.7% | 8.5% | -4.9% | 10.5% | 10.5% |
| 2022 | -16.6% | 1.4% | 1.4% | -5.9% | 6.1% | -20.0% | 13.8% | -1.9% | -16.8% | 8.6% | 13.9% | -6.2% |
| 2021 | -8.2% | -2.4% | -3.1% | 1.1% | 17.6% | 9.6% | 10.6% | -3.1% | 13.0% | 10.8% | -11.7% | -1.5% |
| 2020 | -13.5% | |||||||||||
| 2018 | -0.2% | 0.7% | 0.1% | 1.6% | 0.2% | 0.5% | 1.2% | 28.0% | ||||
| 2017 | -0.1% | -0.1% | 0.6% |