Skip to content

US · CG

The Carlyle Group Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector
Financial Services · Asset Management
Headquarters
Washington, DC 20004-2505

Price · as of 2026-09-04

$46.97

Market cap 17.94B

Price history

Weekly OHLC price history for CG, USD per share
WeekOpenHighLowCloseVolume
Apr 30, 2012 – May 4, 2012$10.48$10.69$10.40$10.500
May 7, 2012 – May 11, 2012$10.51$10.52$10.01$10.170
May 14, 2012 – May 18, 2012$10.08$10.28$10.00$10.050
May 21, 2012 – May 25, 2012$10.48$10.48$9.52$10.250
May 28, 2012 – Jun 1, 2012$10.35$10.35$9.68$10.010
Jun 4, 2012 – Jun 8, 2012$10.08$10.42$9.67$10.360
Jun 11, 2012 – Jun 15, 2012$10.38$10.51$10.14$10.450
Jun 18, 2012 – Jun 22, 2012$10.47$10.49$10.24$10.410
Jun 25, 2012 – Jun 29, 2012$10.45$10.68$10.16$10.680
Jul 2, 2012 – Jul 6, 2012$10.70$11.32$10.67$11.020
Jul 9, 2012 – Jul 13, 2012$10.97$11.19$10.74$10.990
Jul 16, 2012 – Jul 20, 2012$11.03$11.17$10.85$11.160
Jul 23, 2012 – Jul 27, 2012$11.13$11.67$10.77$11.500
Jul 30, 2012 – Aug 3, 2012$11.64$11.83$11.07$11.610
Aug 6, 2012 – Aug 10, 2012$11.76$12.36$11.26$11.330
Aug 13, 2012 – Aug 17, 2012$11.40$12.06$11.38$11.990
Aug 20, 2012 – Aug 24, 2012$12.20$12.20$11.68$12.020
Aug 27, 2012 – Aug 31, 2012$12.08$12.59$11.99$12.550
Sep 3, 2012 – Sep 7, 2012$13.36$13.36$12.33$12.670
Sep 10, 2012 – Sep 14, 2012$12.73$13.34$12.58$12.930
Sep 17, 2012 – Sep 21, 2012$12.97$13.11$12.50$12.640
Sep 24, 2012 – Sep 28, 2012$12.68$12.92$12.12$12.560
Oct 1, 2012 – Oct 5, 2012$12.54$12.88$12.20$12.370
Oct 8, 2012 – Oct 12, 2012$12.21$12.71$12.15$12.270
Oct 15, 2012 – Oct 19, 2012$12.29$12.71$12.28$12.330
Oct 22, 2012 – Oct 26, 2012$12.51$12.60$12.16$12.360
Oct 29, 2012 – Nov 2, 2012$12.48$12.56$12.20$12.520
Nov 5, 2012 – Nov 9, 2012$12.56$12.64$12.16$12.270
Nov 12, 2012 – Nov 16, 2012$12.36$12.51$12.16$12.280
Nov 19, 2012 – Nov 23, 2012$12.32$12.53$12.07$12.130
Nov 26, 2012 – Nov 30, 2012$12.25$12.35$11.81$12.080
Dec 3, 2012 – Dec 7, 2012$12.12$12.28$11.95$12.020
Dec 10, 2012 – Dec 14, 2012$11.99$12.16$11.81$11.900
Dec 17, 2012 – Dec 21, 2012$11.91$12.74$11.91$12.610
Dec 24, 2012 – Dec 28, 2012$12.61$12.68$12.45$12.450
Dec 31, 2012 – Jan 4, 2013$12.41$12.97$12.41$12.710
Jan 7, 2013 – Jan 11, 2013$12.72$12.89$12.67$12.800
Jan 14, 2013 – Jan 18, 2013$12.76$14.05$12.75$13.770
Jan 21, 2013 – Jan 25, 2013$13.80$15.29$13.62$14.920
Jan 28, 2013 – Feb 1, 2013$14.93$16.09$14.45$15.360
Feb 4, 2013 – Feb 8, 2013$15.35$15.60$14.31$15.500
Feb 11, 2013 – Feb 15, 2013$15.60$17.62$15.53$17.100
Feb 18, 2013 – Feb 22, 2013$17.39$18.25$15.43$16.460
Feb 25, 2013 – Mar 1, 2013$16.61$16.61$15.12$15.380
Mar 4, 2013 – Mar 8, 2013$15.30$16.93$14.91$16.540
Mar 11, 2013 – Mar 15, 2013$16.54$16.54$14.79$14.880
Mar 18, 2013 – Mar 22, 2013$14.84$15.57$14.77$15.160
Mar 25, 2013 – Mar 28, 2013$15.69$15.69$14.85$14.960
Apr 1, 2013 – Apr 5, 2013$15.23$15.57$14.79$14.900
Apr 8, 2013 – Apr 12, 2013$15.05$16.38$14.85$15.940
Apr 15, 2013 – Apr 19, 2013$15.77$16.29$15.48$16.030
Apr 22, 2013 – Apr 26, 2013$16.21$16.55$15.33$15.820
Apr 29, 2013 – May 3, 2013$15.92$16.25$15.46$16.040
May 6, 2013 – May 10, 2013$16.27$16.27$14.74$14.940
May 13, 2013 – May 17, 2013$14.77$15.23$14.38$15.010
May 20, 2013 – May 24, 2013$15.15$15.58$14.47$14.970
May 27, 2013 – May 31, 2013$15.14$15.39$14.41$14.500
Jun 3, 2013 – Jun 7, 2013$14.72$15.05$12.99$13.300
Jun 10, 2013 – Jun 14, 2013$13.29$13.47$12.84$13.330
Jun 17, 2013 – Jun 21, 2013$13.39$13.45$12.20$12.470
Jun 24, 2013 – Jun 28, 2013$12.22$12.81$11.86$12.740
Jul 1, 2013 – Jul 5, 2013$12.87$12.87$12.34$12.610
Jul 8, 2013 – Jul 12, 2013$12.69$13.32$12.63$13.300
Jul 15, 2013 – Jul 19, 2013$13.35$14.26$13.18$14.070
Jul 22, 2013 – Jul 26, 2013$14.17$14.48$13.86$14.040
Jul 29, 2013 – Aug 2, 2013$14.04$14.45$13.73$14.180
Aug 5, 2013 – Aug 9, 2013$14.20$14.47$13.18$13.450
Aug 12, 2013 – Aug 16, 2013$13.31$13.63$12.70$12.850
Aug 19, 2013 – Aug 23, 2013$12.78$13.55$12.33$13.270
Aug 26, 2013 – Aug 30, 2013$13.27$13.50$12.75$13.090
Sep 2, 2013 – Sep 6, 2013$13.24$13.24$12.53$12.530
Sep 9, 2013 – Sep 13, 2013$12.55$12.97$12.55$12.910
Sep 16, 2013 – Sep 20, 2013$13.04$13.33$12.55$12.570
Sep 23, 2013 – Sep 27, 2013$12.55$13.38$12.48$13.260
Sep 30, 2013 – Oct 4, 2013$13.04$14.09$12.74$13.570
Oct 7, 2013 – Oct 11, 2013$13.59$14.64$13.29$14.470
Oct 14, 2013 – Oct 18, 2013$14.33$15.94$14.16$15.790
Oct 21, 2013 – Oct 25, 2013$15.80$15.90$14.84$14.930
Oct 28, 2013 – Nov 1, 2013$14.97$15.64$14.90$15.400
Nov 4, 2013 – Nov 8, 2013$15.46$15.65$14.75$15.390
Nov 11, 2013 – Nov 15, 2013$15.40$16.19$14.76$15.850
Nov 18, 2013 – Nov 22, 2013$16.48$16.74$15.90$16.330
Nov 25, 2013 – Nov 29, 2013$16.42$16.83$15.96$16.340
Dec 2, 2013 – Dec 6, 2013$16.44$16.61$15.62$16.590
Dec 9, 2013 – Dec 13, 2013$16.68$16.85$16.06$16.810
Dec 16, 2013 – Dec 20, 2013$16.95$17.89$16.69$17.430
Dec 23, 2013 – Dec 27, 2013$17.55$18.46$17.34$17.960
Dec 30, 2013 – Jan 3, 2014$17.96$18.20$17.31$18.060
Jan 6, 2014 – Jan 10, 2014$18.23$18.88$17.92$18.500
Jan 13, 2014 – Jan 17, 2014$18.48$19.17$17.90$18.010
Jan 20, 2014 – Jan 24, 2014$18.04$18.88$17.90$18.120
Jan 27, 2014 – Jan 31, 2014$18.08$18.28$16.94$17.500
Feb 3, 2014 – Feb 7, 2014$17.50$17.82$16.15$17.410
Feb 10, 2014 – Feb 14, 2014$17.47$18.18$17.18$17.710
Feb 17, 2014 – Feb 21, 2014$17.95$18.86$17.54$18.600
Feb 24, 2014 – Feb 28, 2014$18.70$19.80$18.63$18.940
Mar 3, 2014 – Mar 7, 2014$18.79$18.79$17.67$18.030
Mar 10, 2014 – Mar 14, 2014$18.23$18.36$16.84$17.020
Mar 17, 2014 – Mar 21, 2014$17.26$17.94$17.07$17.140
Mar 24, 2014 – Mar 28, 2014$17.33$17.96$16.34$17.910
Mar 31, 2014 – Apr 4, 2014$18.09$18.79$17.98$18.300
Apr 7, 2014 – Apr 11, 2014$18.26$18.27$16.97$17.610
Apr 14, 2014 – Apr 17, 2014$17.68$17.88$16.73$17.460
Apr 21, 2014 – Apr 25, 2014$17.68$18.56$17.53$18.090
Apr 28, 2014 – May 2, 2014$18.12$18.25$16.58$16.720
May 5, 2014 – May 9, 2014$16.65$16.67$15.02$16.420
May 12, 2014 – May 16, 2014$16.24$16.68$15.82$15.840
May 19, 2014 – May 23, 2014$15.88$16.69$15.80$16.480
May 26, 2014 – May 30, 2014$16.58$16.92$16.10$16.250
Jun 2, 2014 – Jun 6, 2014$16.69$17.55$16.41$17.320
Jun 9, 2014 – Jun 13, 2014$17.43$17.79$16.76$16.860
Jun 16, 2014 – Jun 20, 2014$16.95$18.62$16.87$18.160
Jun 23, 2014 – Jun 27, 2014$18.20$18.42$17.56$17.660
Jun 30, 2014 – Jul 3, 2014$17.70$18.48$17.52$18.340
Jul 7, 2014 – Jul 11, 2014$18.41$18.47$17.12$17.430
Jul 14, 2014 – Jul 18, 2014$17.49$18.45$17.36$17.680
Jul 21, 2014 – Jul 25, 2014$17.68$18.50$17.21$18.090
Jul 28, 2014 – Aug 1, 2014$18.02$18.89$16.92$17.210
Aug 4, 2014 – Aug 8, 2014$17.18$17.31$15.89$16.590
Aug 11, 2014 – Aug 15, 2014$16.61$17.52$16.57$17.160
Aug 18, 2014 – Aug 22, 2014$17.45$17.79$16.92$16.950
Aug 25, 2014 – Aug 29, 2014$17.20$17.63$16.81$17.540
Sep 1, 2014 – Sep 5, 2014$17.58$17.74$17.11$17.210
Sep 8, 2014 – Sep 12, 2014$17.08$17.28$16.43$16.490
Sep 15, 2014 – Sep 19, 2014$16.51$16.63$16.05$16.400
Sep 22, 2014 – Sep 26, 2014$16.23$16.52$15.33$16.320
Sep 29, 2014 – Oct 3, 2014$16.31$16.31$14.81$15.700
Oct 6, 2014 – Oct 10, 2014$15.79$16.19$14.69$14.830
Oct 13, 2014 – Oct 17, 2014$14.77$15.09$13.89$14.920
Oct 20, 2014 – Oct 24, 2014$14.92$16.18$14.87$16.060
Oct 27, 2014 – Oct 31, 2014$15.83$16.15$14.35$14.640
Nov 3, 2014 – Nov 7, 2014$14.48$15.87$14.48$15.360
Nov 10, 2014 – Nov 14, 2014$15.47$15.94$15.06$15.710
Nov 17, 2014 – Nov 21, 2014$15.70$15.99$15.46$15.810
Nov 24, 2014 – Nov 28, 2014$15.92$16.00$14.94$15.190
Dec 1, 2014 – Dec 5, 2014$15.07$15.43$14.17$15.240
Dec 8, 2014 – Dec 12, 2014$15.23$15.37$13.82$14.050
Dec 15, 2014 – Dec 19, 2014$14.15$14.70$13.38$14.560
Dec 22, 2014 – Dec 26, 2014$14.46$14.74$14.06$14.280
Dec 29, 2014 – Jan 2, 2015$14.23$15.01$14.05$14.950
Jan 5, 2015 – Jan 9, 2015$14.75$14.87$14.02$14.100
Jan 12, 2015 – Jan 16, 2015$14.12$14.12$12.96$13.200
Jan 19, 2015 – Jan 23, 2015$13.32$13.79$13.06$13.610
Jan 26, 2015 – Jan 30, 2015$13.50$14.16$13.41$13.950
Feb 2, 2015 – Feb 6, 2015$14.04$14.53$13.91$14.120
Feb 9, 2015 – Feb 13, 2015$14.13$15.19$14.07$14.950
Feb 16, 2015 – Feb 20, 2015$14.98$15.48$14.73$15.210
Feb 23, 2015 – Feb 27, 2015$15.19$15.29$14.41$14.540
Mar 2, 2015 – Mar 6, 2015$14.61$15.64$14.46$15.350
Mar 9, 2015 – Mar 13, 2015$15.47$15.49$14.70$14.780
Mar 16, 2015 – Mar 20, 2015$14.79$15.07$14.56$15.010
Mar 23, 2015 – Mar 27, 2015$14.93$15.29$14.69$15.170
Mar 30, 2015 – Apr 2, 2015$15.31$15.70$15.13$15.640
Apr 6, 2015 – Apr 10, 2015$15.59$15.87$15.36$15.640
Apr 13, 2015 – Apr 17, 2015$15.88$16.33$15.65$16.150
Apr 20, 2015 – Apr 24, 2015$16.30$17.00$15.97$16.740
Apr 27, 2015 – May 1, 2015$16.92$17.43$16.32$17.350
May 4, 2015 – May 8, 2015$17.34$17.93$16.75$16.990
May 11, 2015 – May 15, 2015$16.81$17.14$16.66$16.910
May 18, 2015 – May 22, 2015$16.81$17.37$16.78$17.320
May 25, 2015 – May 29, 2015$17.34$17.63$17.11$17.540
Jun 1, 2015 – Jun 5, 2015$17.61$17.67$16.47$16.740
Jun 8, 2015 – Jun 12, 2015$16.57$16.81$16.18$16.350
Jun 15, 2015 – Jun 19, 2015$16.21$16.38$15.81$16.270
Jun 22, 2015 – Jun 26, 2015$16.43$16.63$15.94$16.230
Jun 29, 2015 – Jul 2, 2015$15.99$16.35$15.84$16.280
Jul 6, 2015 – Jul 10, 2015$16.19$16.28$15.14$15.610
Jul 13, 2015 – Jul 17, 2015$15.76$16.47$15.63$16.160
Jul 20, 2015 – Jul 24, 2015$16.04$16.16$14.79$14.870
Jul 27, 2015 – Jul 31, 2015$14.73$15.28$14.51$15.140
Aug 3, 2015 – Aug 7, 2015$15.17$15.17$13.91$14.230
Aug 10, 2015 – Aug 14, 2015$14.29$14.48$13.31$14.100
Aug 17, 2015 – Aug 21, 2015$14.19$14.30$12.31$12.480
Aug 24, 2015 – Aug 28, 2015$11.88$13.37$11.63$12.920
Aug 31, 2015 – Sep 4, 2015$12.79$12.90$11.59$11.900
Sep 7, 2015 – Sep 11, 2015$12.20$12.57$11.91$12.150
Sep 14, 2015 – Sep 18, 2015$12.12$12.51$11.78$11.790
Sep 21, 2015 – Sep 25, 2015$11.98$12.00$10.70$10.840
Sep 28, 2015 – Oct 2, 2015$10.77$10.85$9.70$9.950
Oct 5, 2015 – Oct 9, 2015$10.07$11.45$10.03$11.370
Oct 12, 2015 – Oct 16, 2015$11.74$11.77$11.07$11.510
Oct 19, 2015 – Oct 23, 2015$11.39$11.48$10.92$11.230
Oct 26, 2015 – Oct 30, 2015$11.27$11.48$11.00$11.060
Nov 2, 2015 – Nov 6, 2015$11.13$12.18$11.01$11.580
Nov 9, 2015 – Nov 13, 2015$11.64$11.69$10.59$10.690
Nov 16, 2015 – Nov 20, 2015$10.67$11.06$10.37$10.630
Nov 23, 2015 – Nov 27, 2015$10.66$11.13$10.64$10.980
Nov 30, 2015 – Dec 4, 2015$10.92$11.20$10.42$10.540
Dec 7, 2015 – Dec 11, 2015$10.45$10.61$9.45$9.540
Dec 14, 2015 – Dec 18, 2015$9.53$9.82$9.00$9.500
Dec 21, 2015 – Dec 24, 2015$9.65$9.88$9.41$9.780
Dec 28, 2015 – Dec 31, 2015$9.68$9.77$9.15$9.500
Jan 4, 2016 – Jan 8, 2016$9.20$9.64$8.44$8.440
Jan 11, 2016 – Jan 15, 2016$8.74$8.74$7.03$8.080
Jan 18, 2016 – Jan 22, 2016$8.15$8.25$7.25$8.240
Jan 25, 2016 – Jan 29, 2016$8.21$8.42$7.83$8.320
Feb 1, 2016 – Feb 5, 2016$8.33$8.35$7.38$7.770
Feb 8, 2016 – Feb 12, 2016$7.62$7.90$6.85$7.840
Feb 15, 2016 – Feb 19, 2016$8.20$9.53$8.00$9.330
Feb 22, 2016 – Feb 26, 2016$9.51$9.68$8.67$9.360
Feb 29, 2016 – Mar 4, 2016$9.33$10.43$9.30$10.190
Mar 7, 2016 – Mar 11, 2016$10.22$10.34$9.71$10.320
Mar 14, 2016 – Mar 18, 2016$10.35$10.78$9.99$10.630
Mar 21, 2016 – Mar 24, 2016$10.69$10.75$9.55$9.980
Mar 28, 2016 – Apr 1, 2016$10.02$10.62$9.87$10.540
Apr 4, 2016 – Apr 8, 2016$10.56$10.62$9.84$9.930
Apr 11, 2016 – Apr 15, 2016$10.04$10.89$9.95$10.700
Apr 18, 2016 – Apr 22, 2016$10.64$11.07$10.60$10.740
Apr 25, 2016 – Apr 29, 2016$10.67$11.14$9.92$10.380
May 2, 2016 – May 6, 2016$10.36$10.76$9.93$10.070
May 9, 2016 – May 13, 2016$10.05$10.29$9.61$9.960
May 16, 2016 – May 20, 2016$9.97$10.44$9.94$10.270
May 23, 2016 – May 27, 2016$10.23$10.51$10.19$10.260
May 30, 2016 – Jun 3, 2016$10.28$10.41$9.98$10.140
Jun 6, 2016 – Jun 10, 2016$10.14$10.46$9.86$9.960
Jun 13, 2016 – Jun 17, 2016$9.85$10.31$9.70$10.040
Jun 20, 2016 – Jun 24, 2016$10.14$10.34$9.64$9.920
Jun 27, 2016 – Jul 1, 2016$9.79$10.33$9.65$10.220
Jul 4, 2016 – Jul 8, 2016$10.12$10.35$9.64$10.320
Jul 11, 2016 – Jul 15, 2016$10.40$10.41$10.08$10.340
Jul 18, 2016 – Jul 22, 2016$10.35$10.81$10.18$10.760
Jul 25, 2016 – Jul 29, 2016$10.87$10.99$10.41$10.890
Aug 1, 2016 – Aug 5, 2016$10.90$10.94$10.51$10.620
Aug 8, 2016 – Aug 12, 2016$10.66$10.68$10.26$10.510
Aug 15, 2016 – Aug 19, 2016$10.48$10.65$10.44$10.630
Aug 22, 2016 – Aug 26, 2016$10.65$10.70$10.33$10.360
Aug 29, 2016 – Sep 2, 2016$10.33$10.45$9.96$10.190
Sep 5, 2016 – Sep 9, 2016$10.28$10.62$10.16$10.300
Sep 12, 2016 – Sep 16, 2016$10.28$10.58$10.16$10.290
Sep 19, 2016 – Sep 23, 2016$10.29$10.55$10.08$10.150
Sep 26, 2016 – Sep 30, 2016$10.13$10.26$9.72$10.210
Oct 3, 2016 – Oct 7, 2016$10.23$10.33$10.00$10.180
Oct 10, 2016 – Oct 14, 2016$10.28$10.31$9.46$9.580
Oct 17, 2016 – Oct 21, 2016$9.54$10.11$9.41$9.830
Oct 24, 2016 – Oct 28, 2016$9.96$10.65$9.96$10.360
Oct 31, 2016 – Nov 4, 2016$10.36$10.39$9.70$10.110
Nov 7, 2016 – Nov 11, 2016$10.24$10.72$10.02$10.480
Nov 14, 2016 – Nov 18, 2016$10.58$11.06$10.51$10.920
Nov 21, 2016 – Nov 25, 2016$10.88$10.95$10.48$10.780
Nov 28, 2016 – Dec 2, 2016$10.75$10.79$10.14$10.380
Dec 5, 2016 – Dec 9, 2016$10.38$11.16$10.07$10.990
Dec 12, 2016 – Dec 16, 2016$10.99$11.02$10.44$10.680
Dec 19, 2016 – Dec 23, 2016$10.71$10.92$10.24$10.450
Dec 26, 2016 – Dec 30, 2016$10.41$10.53$10.16$10.340
Jan 2, 2017 – Jan 6, 2017$10.51$11.43$10.31$11.290
Jan 9, 2017 – Jan 13, 2017$11.30$11.57$11.19$11.500
Jan 16, 2017 – Jan 20, 2017$11.49$11.63$11.33$11.530
Jan 23, 2017 – Jan 27, 2017$11.53$11.84$11.40$11.770
Jan 30, 2017 – Feb 3, 2017$11.70$11.87$11.43$11.530
Feb 6, 2017 – Feb 10, 2017$11.53$11.63$10.85$11.020
Feb 13, 2017 – Feb 17, 2017$10.98$11.29$10.85$10.990
Feb 20, 2017 – Feb 24, 2017$10.99$11.30$10.99$11.160
Feb 27, 2017 – Mar 3, 2017$11.13$11.30$10.85$10.920
Mar 6, 2017 – Mar 10, 2017$10.86$10.96$10.58$10.750
Mar 13, 2017 – Mar 17, 2017$10.99$11.40$10.78$10.990
Mar 20, 2017 – Mar 24, 2017$10.96$11.06$10.61$10.720
Mar 27, 2017 – Mar 31, 2017$10.65$11.08$10.58$10.920
Apr 3, 2017 – Apr 7, 2017$10.96$11.03$10.68$10.850
Apr 10, 2017 – Apr 13, 2017$10.89$11.12$10.78$11.060
Apr 17, 2017 – Apr 21, 2017$11.05$11.16$10.77$10.990
Apr 24, 2017 – Apr 28, 2017$11.09$12.12$11.06$12.120
May 1, 2017 – May 5, 2017$12.15$12.77$11.77$12.390
May 8, 2017 – May 12, 2017$12.42$12.66$11.91$12.560
May 15, 2017 – May 19, 2017$12.59$12.94$11.60$12.120
May 22, 2017 – May 26, 2017$12.22$12.57$12.05$12.220
May 29, 2017 – Jun 2, 2017$12.22$12.35$12.01$12.250
Jun 5, 2017 – Jun 9, 2017$12.32$12.46$11.80$12.460
Jun 12, 2017 – Jun 16, 2017$12.46$12.91$12.18$12.600
Jun 19, 2017 – Jun 23, 2017$12.60$13.32$12.53$13.320
Jun 26, 2017 – Jun 30, 2017$13.32$13.77$13.15$13.600
Jul 3, 2017 – Jul 7, 2017$13.67$13.77$12.98$13.250
Jul 10, 2017 – Jul 14, 2017$13.32$14.35$13.25$14.040
Jul 17, 2017 – Jul 21, 2017$14.04$14.27$13.73$14.110
Jul 24, 2017 – Jul 28, 2017$14.04$14.63$13.80$14.280
Jul 31, 2017 – Aug 4, 2017$14.25$15.18$14.04$15.110
Aug 7, 2017 – Aug 11, 2017$15.11$15.23$13.99$14.830
Aug 14, 2017 – Aug 18, 2017$14.97$15.18$14.58$14.720
Aug 21, 2017 – Aug 25, 2017$14.76$14.94$14.44$14.650
Aug 28, 2017 – Sep 1, 2017$14.76$14.94$14.44$14.760
Sep 4, 2017 – Sep 8, 2017$14.76$14.90$14.09$14.160
Sep 11, 2017 – Sep 15, 2017$14.61$16.80$14.58$16.550
Sep 18, 2017 – Sep 22, 2017$16.69$17.29$16.34$17.180
Sep 25, 2017 – Sep 29, 2017$17.12$17.36$16.06$16.590
Oct 2, 2017 – Oct 6, 2017$16.69$17.47$16.58$16.970
Oct 9, 2017 – Oct 13, 2017$17.05$17.22$16.59$16.900
Oct 16, 2017 – Oct 20, 2017$16.90$17.25$16.70$17.110
Oct 23, 2017 – Oct 27, 2017$17.04$17.04$15.56$15.740
Oct 30, 2017 – Nov 3, 2017$15.74$16.27$14.94$15.850
Nov 6, 2017 – Nov 10, 2017$15.96$16.17$15.01$15.340
Nov 13, 2017 – Nov 17, 2017$15.04$15.52$14.37$15.230
Nov 20, 2017 – Nov 24, 2017$15.30$15.58$15.15$15.190
Nov 27, 2017 – Dec 1, 2017$15.12$15.15$14.07$14.470
Dec 4, 2017 – Dec 8, 2017$14.72$16.11$14.65$15.980
Dec 11, 2017 – Dec 15, 2017$15.99$16.35$15.65$15.700
Dec 18, 2017 – Dec 22, 2017$15.70$16.46$15.41$16.350
Dec 25, 2017 – Dec 29, 2017$16.34$16.74$16.27$16.530
Jan 1, 2018 – Jan 5, 2018$16.59$17.61$16.42$17.280
Jan 8, 2018 – Jan 12, 2018$17.28$18.40$16.99$18.260
Jan 15, 2018 – Jan 19, 2018$18.33$18.65$17.36$17.570
Jan 22, 2018 – Jan 26, 2018$17.61$18.58$17.47$18.470
Jan 29, 2018 – Feb 2, 2018$18.51$18.69$18.04$18.440
Feb 5, 2018 – Feb 9, 2018$18.11$18.40$15.41$16.530
Feb 12, 2018 – Feb 16, 2018$16.64$17.86$16.60$17.050
Feb 19, 2018 – Feb 23, 2018$16.94$17.49$16.61$16.940
Feb 26, 2018 – Mar 2, 2018$17.09$17.52$16.10$16.540
Mar 5, 2018 – Mar 9, 2018$16.39$16.90$16.32$16.860
Mar 12, 2018 – Mar 16, 2018$17.30$17.30$16.31$16.430
Mar 19, 2018 – Mar 23, 2018$16.39$16.54$15.66$15.730
Mar 26, 2018 – Mar 29, 2018$16.10$16.10$15.29$15.620
Apr 2, 2018 – Apr 6, 2018$15.62$15.62$14.60$14.820
Apr 9, 2018 – Apr 13, 2018$14.93$15.22$14.66$14.780
Apr 16, 2018 – Apr 20, 2018$14.85$15.40$14.60$15.250
Apr 23, 2018 – Apr 27, 2018$15.26$15.48$14.59$14.800
Apr 30, 2018 – May 4, 2018$14.96$15.95$14.89$15.690
May 7, 2018 – May 11, 2018$15.84$16.22$15.51$16.040
May 14, 2018 – May 18, 2018$16.03$16.59$15.87$16.000
May 21, 2018 – May 25, 2018$16.11$16.59$15.96$16.150
May 28, 2018 – Jun 1, 2018$16.00$16.59$15.77$16.520
Jun 4, 2018 – Jun 8, 2018$16.60$17.08$16.56$16.850
Jun 11, 2018 – Jun 15, 2018$16.89$17.18$16.56$16.700
Jun 18, 2018 – Jun 22, 2018$16.71$16.93$16.47$16.670
Jun 25, 2018 – Jun 29, 2018$16.70$16.70$15.63$15.780
Jul 2, 2018 – Jul 6, 2018$15.67$17.74$15.67$17.520
Jul 9, 2018 – Jul 13, 2018$17.59$17.70$17.15$17.630
Jul 16, 2018 – Jul 20, 2018$17.66$18.11$17.29$17.740
Jul 23, 2018 – Jul 27, 2018$17.71$17.93$17.43$17.780
Jul 30, 2018 – Aug 3, 2018$17.77$18.71$17.51$17.950
Aug 6, 2018 – Aug 10, 2018$17.89$17.89$17.42$17.570
Aug 13, 2018 – Aug 17, 2018$17.54$17.87$17.35$17.460
Aug 20, 2018 – Aug 24, 2018$17.46$18.14$17.39$17.990
Aug 27, 2018 – Aug 31, 2018$18.02$18.13$17.20$17.350
Sep 3, 2018 – Sep 7, 2018$17.35$17.35$16.31$16.680
Sep 10, 2018 – Sep 14, 2018$16.64$17.58$16.60$17.540
Sep 17, 2018 – Sep 21, 2018$17.58$18.13$17.35$17.910
Sep 24, 2018 – Sep 28, 2018$17.91$17.95$16.82$16.860
Oct 1, 2018 – Oct 5, 2018$16.91$17.45$16.45$16.460
Oct 8, 2018 – Oct 12, 2018$16.46$16.46$14.92$15.170
Oct 15, 2018 – Oct 19, 2018$15.22$16.05$14.99$15.080
Oct 22, 2018 – Oct 26, 2018$15.07$15.39$14.13$14.270
Oct 29, 2018 – Nov 2, 2018$14.59$15.97$13.51$15.150
Nov 5, 2018 – Nov 9, 2018$15.21$16.03$14.90$15.230
Nov 12, 2018 – Nov 16, 2018$15.14$15.32$13.51$13.720
Nov 19, 2018 – Nov 23, 2018$13.73$14.55$12.83$14.490
Nov 26, 2018 – Nov 30, 2018$14.59$14.87$13.84$13.980
Dec 3, 2018 – Dec 7, 2018$14.16$14.32$13.11$13.400
Dec 10, 2018 – Dec 14, 2018$13.37$13.72$12.43$12.430
Dec 17, 2018 – Dec 21, 2018$12.34$13.06$11.52$12.300
Dec 24, 2018 – Dec 28, 2018$11.96$12.58$11.87$12.340
Dec 31, 2018 – Jan 4, 2019$12.37$12.51$11.86$12.360
Jan 7, 2019 – Jan 11, 2019$12.44$13.30$12.28$13.110
Jan 14, 2019 – Jan 18, 2019$13.03$14.41$12.95$14.400
Jan 21, 2019 – Jan 25, 2019$14.37$14.38$13.44$13.620
Jan 28, 2019 – Feb 1, 2019$13.55$14.81$13.36$14.790
Feb 4, 2019 – Feb 8, 2019$14.84$15.78$14.08$14.310
Feb 11, 2019 – Feb 15, 2019$14.35$14.49$14.01$14.420
Feb 18, 2019 – Feb 22, 2019$14.32$14.50$14.14$14.220
Feb 25, 2019 – Mar 1, 2019$14.33$14.37$13.76$13.940
Mar 4, 2019 – Mar 8, 2019$14.03$14.29$13.54$13.700
Mar 11, 2019 – Mar 15, 2019$13.75$15.00$13.72$14.850
Mar 18, 2019 – Mar 22, 2019$14.94$15.26$14.38$14.420
Mar 25, 2019 – Mar 29, 2019$14.34$14.65$14.02$14.280
Apr 1, 2019 – Apr 5, 2019$14.28$14.76$14.14$14.450
Apr 8, 2019 – Apr 12, 2019$14.45$15.08$14.28$14.870
Apr 15, 2019 – Apr 18, 2019$15.00$16.03$14.73$15.980
Apr 22, 2019 – Apr 26, 2019$15.98$16.76$15.84$16.350
Apr 29, 2019 – May 3, 2019$16.37$16.93$15.34$16.410
May 6, 2019 – May 10, 2019$16.04$16.50$15.86$16.260
May 13, 2019 – May 17, 2019$15.94$16.70$15.78$16.500
May 20, 2019 – May 24, 2019$16.41$16.51$15.82$16.000
May 27, 2019 – May 31, 2019$15.96$16.12$15.50$15.530
Jun 3, 2019 – Jun 7, 2019$15.39$17.02$15.37$16.980
Jun 10, 2019 – Jun 14, 2019$16.92$17.34$16.69$17.170
Jun 17, 2019 – Jun 21, 2019$17.17$18.13$17.13$17.570
Jun 24, 2019 – Jun 28, 2019$17.50$17.99$17.06$17.830
Jul 1, 2019 – Jul 5, 2019$18.10$18.97$17.82$18.660
Jul 8, 2019 – Jul 12, 2019$18.44$19.71$18.14$18.950
Jul 15, 2019 – Jul 19, 2019$19.09$19.09$18.10$18.160
Jul 22, 2019 – Jul 26, 2019$18.33$19.84$17.51$19.680
Jul 29, 2019 – Aug 2, 2019$19.79$20.50$17.71$18.100
Aug 5, 2019 – Aug 9, 2019$17.75$18.92$16.95$18.070
Aug 12, 2019 – Aug 16, 2019$17.90$17.94$16.65$17.430
Aug 19, 2019 – Aug 23, 2019$17.90$18.58$17.53$17.680
Aug 26, 2019 – Aug 30, 2019$17.78$18.55$17.49$18.290
Sep 2, 2019 – Sep 6, 2019$18.03$20.05$17.54$19.700
Sep 9, 2019 – Sep 13, 2019$19.71$21.02$19.44$20.710
Sep 16, 2019 – Sep 20, 2019$20.47$21.68$20.28$21.360
Sep 23, 2019 – Sep 27, 2019$21.30$21.70$20.49$20.630
Sep 30, 2019 – Oct 4, 2019$20.65$20.86$18.82$19.910
Oct 7, 2019 – Oct 11, 2019$19.81$21.12$19.63$20.690
Oct 14, 2019 – Oct 18, 2019$20.66$21.91$20.49$21.660
Oct 21, 2019 – Oct 25, 2019$21.75$22.36$21.26$21.940
Oct 28, 2019 – Nov 1, 2019$22.08$22.51$21.53$22.470
Nov 4, 2019 – Nov 8, 2019$22.54$22.65$21.85$22.240
Nov 11, 2019 – Nov 15, 2019$22.09$23.12$22.02$23.060
Nov 18, 2019 – Nov 22, 2019$23.06$23.51$22.88$23.220
Nov 25, 2019 – Nov 29, 2019$23.55$24.61$23.29$24.200
Dec 2, 2019 – Dec 6, 2019$24.10$24.22$23.12$23.950
Dec 9, 2019 – Dec 13, 2019$23.95$24.57$23.61$24.110
Dec 16, 2019 – Dec 20, 2019$24.28$25.67$24.16$25.350
Dec 23, 2019 – Dec 27, 2019$25.41$25.54$24.92$25.350
Dec 30, 2019 – Jan 3, 2020$25.35$26.39$24.85$25.540
Jan 6, 2020 – Jan 10, 2020$25.47$25.98$24.98$25.610
Jan 13, 2020 – Jan 17, 2020$25.62$27.05$25.47$27.030
Jan 20, 2020 – Jan 24, 2020$26.98$28.40$26.89$27.380
Jan 27, 2020 – Jan 31, 2020$26.72$27.50$25.84$26.380
Feb 3, 2020 – Feb 7, 2020$26.51$27.35$25.67$26.690
Feb 10, 2020 – Feb 14, 2020$26.68$27.50$26.00$26.290
Feb 17, 2020 – Feb 21, 2020$26.27$26.58$25.09$25.590
Feb 24, 2020 – Feb 28, 2020$24.51$25.58$22.05$23.290
Mar 2, 2020 – Mar 6, 2020$23.38$25.40$21.02$21.580
Mar 9, 2020 – Mar 13, 2020$19.64$20.65$15.48$19.340
Mar 16, 2020 – Mar 20, 2020$16.33$18.11$12.45$15.870
Mar 23, 2020 – Mar 27, 2020$15.15$20.13$14.20$18.610
Mar 30, 2020 – Apr 3, 2020$18.50$18.95$15.43$16.280
Apr 6, 2020 – Apr 9, 2020$17.04$20.41$17.03$19.690
Apr 13, 2020 – Apr 17, 2020$19.29$19.67$17.60$18.780
Apr 20, 2020 – Apr 24, 2020$18.57$18.57$17.02$18.480
Apr 27, 2020 – May 1, 2020$18.80$21.57$17.68$18.150
May 4, 2020 – May 8, 2020$17.75$20.17$17.48$20.090
May 11, 2020 – May 15, 2020$19.99$20.77$18.49$19.410
May 18, 2020 – May 22, 2020$19.96$22.26$19.94$22.170
May 25, 2020 – May 29, 2020$22.56$23.97$22.43$22.870
Jun 1, 2020 – Jun 5, 2020$22.87$26.02$22.75$24.520
Jun 8, 2020 – Jun 12, 2020$25.01$25.50$23.07$24.290
Jun 15, 2020 – Jun 19, 2020$23.39$26.34$23.24$24.680
Jun 22, 2020 – Jun 26, 2020$24.50$24.81$21.71$21.880
Jun 29, 2020 – Jul 2, 2020$22.13$23.57$21.88$23.130
Jul 6, 2020 – Jul 10, 2020$23.62$23.66$22.23$23.360
Jul 13, 2020 – Jul 17, 2020$23.81$24.20$22.50$24.020
Jul 20, 2020 – Jul 24, 2020$23.85$24.67$23.58$23.740
Jul 27, 2020 – Jul 31, 2020$23.71$24.61$23.20$23.540
Aug 3, 2020 – Aug 7, 2020$23.56$23.87$22.41$22.720
Aug 10, 2020 – Aug 14, 2020$22.89$23.01$22.41$22.650
Aug 17, 2020 – Aug 21, 2020$22.72$23.46$21.94$22.200
Aug 24, 2020 – Aug 28, 2020$22.21$22.72$21.28$21.760
Aug 31, 2020 – Sep 4, 2020$21.86$22.84$20.89$21.550
Sep 7, 2020 – Sep 11, 2020$21.01$21.92$20.20$21.010
Sep 14, 2020 – Sep 18, 2020$21.16$21.88$20.51$20.640
Sep 21, 2020 – Sep 25, 2020$20.12$20.73$19.59$19.770
Sep 28, 2020 – Oct 2, 2020$20.07$21.34$20.07$21.110
Oct 5, 2020 – Oct 9, 2020$21.37$22.45$21.28$22.370
Oct 12, 2020 – Oct 16, 2020$22.87$23.33$21.90$23.100
Oct 19, 2020 – Oct 23, 2020$23.35$23.57$22.62$22.920
Oct 26, 2020 – Oct 30, 2020$22.64$22.76$20.39$20.800
Nov 2, 2020 – Nov 6, 2020$20.97$23.66$20.84$22.800
Nov 9, 2020 – Nov 13, 2020$23.80$24.22$22.89$23.410
Nov 16, 2020 – Nov 20, 2020$23.85$24.35$23.22$23.530
Nov 23, 2020 – Nov 27, 2020$23.66$24.45$23.36$24.110
Nov 30, 2020 – Dec 4, 2020$24.06$24.64$23.69$24.480
Dec 7, 2020 – Dec 11, 2020$24.61$25.41$24.47$24.960
Dec 14, 2020 – Dec 18, 2020$25.07$26.31$24.66$25.980
Dec 21, 2020 – Dec 24, 2020$25.62$26.74$25.36$26.410
Dec 28, 2020 – Dec 31, 2020$26.61$26.97$26.20$26.480
Jan 4, 2021 – Jan 8, 2021$26.61$27.14$25.61$27.080
Jan 11, 2021 – Jan 15, 2021$26.75$28.68$26.56$28.380
Jan 18, 2021 – Jan 22, 2021$28.65$29.30$27.96$28.130
Jan 25, 2021 – Jan 29, 2021$28.13$28.63$26.26$27.180
Feb 1, 2021 – Feb 5, 2021$27.42$31.35$27.31$30.820
Feb 8, 2021 – Feb 12, 2021$31.14$31.85$30.49$31.510
Feb 15, 2021 – Feb 19, 2021$31.59$31.78$30.36$30.950
Feb 22, 2021 – Feb 26, 2021$30.83$30.91$28.34$29.040
Mar 1, 2021 – Mar 5, 2021$29.67$30.21$29.06$29.300
Mar 8, 2021 – Mar 12, 2021$29.40$31.35$29.26$31.000
Mar 15, 2021 – Mar 19, 2021$31.19$32.02$30.46$30.930
Mar 22, 2021 – Mar 26, 2021$30.80$31.74$30.59$31.200
Mar 29, 2021 – Apr 1, 2021$31.14$31.78$30.70$31.700
Apr 5, 2021 – Apr 9, 2021$31.95$32.72$31.56$32.230
Apr 12, 2021 – Apr 16, 2021$32.19$33.75$31.96$33.660
Apr 19, 2021 – Apr 23, 2021$33.70$35.23$33.06$35.210
Apr 26, 2021 – Apr 30, 2021$35.41$36.41$35.06$36.170
May 3, 2021 – May 7, 2021$36.48$38.35$35.74$38.140
May 10, 2021 – May 14, 2021$38.16$38.43$35.21$37.100
May 17, 2021 – May 21, 2021$37.05$37.17$35.31$36.210
May 24, 2021 – May 28, 2021$36.44$37.38$36.05$37.210
May 31, 2021 – Jun 4, 2021$37.52$37.61$36.21$36.940
Jun 7, 2021 – Jun 11, 2021$37.40$37.94$37.01$37.670
Jun 14, 2021 – Jun 18, 2021$37.67$38.92$37.03$37.640
Jun 21, 2021 – Jun 25, 2021$38.00$40.30$37.93$40.060
Jun 28, 2021 – Jul 2, 2021$40.16$40.31$39.33$39.900
Jul 5, 2021 – Jul 9, 2021$40.20$41.31$39.77$40.680
Jul 12, 2021 – Jul 16, 2021$40.81$41.30$38.25$38.280
Jul 19, 2021 – Jul 23, 2021$37.01$40.17$36.98$39.920
Jul 26, 2021 – Jul 30, 2021$39.87$43.51$39.36$43.040
Aug 2, 2021 – Aug 6, 2021$43.56$43.96$40.43$40.760
Aug 9, 2021 – Aug 13, 2021$40.60$42.20$40.16$41.810
Aug 16, 2021 – Aug 20, 2021$41.59$42.49$39.48$40.230
Aug 23, 2021 – Aug 27, 2021$40.54$42.36$40.15$41.460
Aug 30, 2021 – Sep 3, 2021$41.75$43.23$41.34$42.930
Sep 6, 2021 – Sep 10, 2021$42.95$43.13$41.64$41.840
Sep 13, 2021 – Sep 17, 2021$43.83$44.14$41.89$43.770
Sep 20, 2021 – Sep 24, 2021$42.84$42.84$39.81$41.410
Sep 27, 2021 – Oct 1, 2021$41.44$42.19$40.01$41.060
Oct 4, 2021 – Oct 8, 2021$41.01$42.72$39.69$42.360
Oct 11, 2021 – Oct 15, 2021$42.48$44.60$41.88$44.100
Oct 18, 2021 – Oct 22, 2021$44.22$47.33$43.94$47.280
Oct 25, 2021 – Oct 29, 2021$47.49$49.28$47.10$48.130
Nov 1, 2021 – Nov 5, 2021$48.53$51.59$47.06$51.280
Nov 8, 2021 – Nov 12, 2021$51.35$51.98$49.59$51.760
Nov 15, 2021 – Nov 19, 2021$52.00$52.17$50.36$50.780
Nov 22, 2021 – Nov 26, 2021$51.19$51.29$46.64$47.120
Nov 29, 2021 – Dec 3, 2021$47.98$49.05$45.21$45.760
Dec 6, 2021 – Dec 10, 2021$45.97$47.89$45.19$46.580
Dec 13, 2021 – Dec 17, 2021$46.58$46.90$43.33$44.750
Dec 20, 2021 – Dec 23, 2021$43.80$48.27$42.43$47.760
Dec 27, 2021 – Dec 31, 2021$48.03$48.75$46.65$47.250
Jan 3, 2022 – Jan 7, 2022$47.36$48.19$43.51$43.910
Jan 10, 2022 – Jan 14, 2022$43.19$46.58$41.95$44.060
Jan 17, 2022 – Jan 21, 2022$43.19$44.97$42.13$42.250
Jan 24, 2022 – Jan 28, 2022$40.51$42.05$38.71$41.740
Jan 31, 2022 – Feb 4, 2022$41.73$46.53$41.57$42.880
Feb 7, 2022 – Feb 11, 2022$42.91$44.20$40.22$40.630
Feb 14, 2022 – Feb 18, 2022$40.40$41.82$38.92$39.550
Feb 21, 2022 – Feb 25, 2022$39.21$40.90$36.31$40.790
Feb 28, 2022 – Mar 4, 2022$39.97$41.41$37.28$37.760
Mar 7, 2022 – Mar 11, 2022$37.67$38.04$34.65$36.750
Mar 14, 2022 – Mar 18, 2022$36.96$41.43$35.89$40.920
Mar 21, 2022 – Mar 25, 2022$40.97$41.42$39.73$40.040
Mar 28, 2022 – Apr 1, 2022$40.05$43.61$39.37$42.760
Apr 4, 2022 – Apr 8, 2022$42.76$43.34$37.40$38.290
Apr 11, 2022 – Apr 14, 2022$38.11$38.38$36.56$36.960
Apr 18, 2022 – Apr 22, 2022$36.80$39.80$34.34$34.460
Apr 25, 2022 – Apr 29, 2022$34.42$35.27$31.31$31.400
May 2, 2022 – May 6, 2022$31.30$35.20$31.19$32.610
May 9, 2022 – May 13, 2022$32.09$33.39$30.22$32.880
May 16, 2022 – May 20, 2022$32.95$34.31$30.63$32.070
May 23, 2022 – May 27, 2022$32.32$34.57$30.38$34.560
May 30, 2022 – Jun 3, 2022$34.56$34.89$32.94$34.670
Jun 6, 2022 – Jun 10, 2022$35.16$35.55$31.04$31.380
Jun 13, 2022 – Jun 17, 2022$30.33$30.54$27.24$28.240
Jun 20, 2022 – Jun 24, 2022$29.12$29.98$27.61$29.770
Jun 27, 2022 – Jul 1, 2022$29.80$30.05$26.74$28.010
Jul 4, 2022 – Jul 8, 2022$27.40$28.74$26.87$27.920
Jul 11, 2022 – Jul 15, 2022$27.75$28.23$26.20$27.950
Jul 18, 2022 – Jul 22, 2022$28.23$31.23$27.98$30.550
Jul 25, 2022 – Jul 29, 2022$30.72$34.37$30.07$33.960
Aug 1, 2022 – Aug 5, 2022$33.56$34.12$32.48$33.130
Aug 8, 2022 – Aug 12, 2022$32.16$32.28$29.46$30.990
Aug 15, 2022 – Aug 19, 2022$30.31$31.60$29.45$29.550
Aug 22, 2022 – Aug 26, 2022$29.16$30.69$28.53$29.130
Aug 29, 2022 – Sep 2, 2022$28.96$29.56$27.86$28.400
Sep 5, 2022 – Sep 9, 2022$27.90$29.33$27.49$29.110
Sep 12, 2022 – Sep 16, 2022$29.38$29.68$26.85$27.190
Sep 19, 2022 – Sep 23, 2022$26.84$27.68$23.25$23.730
Sep 26, 2022 – Sep 30, 2022$23.44$24.27$22.71$22.750
Oct 3, 2022 – Oct 7, 2022$23.31$25.13$22.95$23.480
Oct 10, 2022 – Oct 14, 2022$23.56$24.06$21.65$22.390
Oct 17, 2022 – Oct 21, 2022$23.13$24.20$22.23$23.240
Oct 24, 2022 – Oct 28, 2022$23.48$25.38$22.79$25.340
Oct 31, 2022 – Nov 4, 2022$25.12$25.68$23.67$24.600
Nov 7, 2022 – Nov 11, 2022$24.90$27.05$22.38$26.570
Nov 14, 2022 – Nov 18, 2022$26.32$26.78$24.95$25.190
Nov 21, 2022 – Nov 25, 2022$25.15$26.49$24.95$26.160
Nov 28, 2022 – Dec 2, 2022$25.90$28.49$25.84$28.100
Dec 5, 2022 – Dec 9, 2022$27.70$28.09$25.69$26.310
Dec 12, 2022 – Dec 16, 2022$26.08$28.41$25.68$26.260
Dec 19, 2022 – Dec 23, 2022$26.10$26.62$24.95$26.590
Dec 26, 2022 – Dec 30, 2022$26.59$27.02$25.65$26.570
Jan 2, 2023 – Jan 6, 2023$26.50$27.86$26.28$27.610
Jan 9, 2023 – Jan 13, 2023$28.00$29.95$27.86$29.860
Jan 16, 2023 – Jan 20, 2023$29.81$30.50$28.99$30.150
Jan 23, 2023 – Jan 27, 2023$30.15$31.84$29.83$31.550
Jan 30, 2023 – Feb 3, 2023$31.13$34.12$31.09$33.300
Feb 6, 2023 – Feb 10, 2023$32.66$33.02$29.99$30.840
Feb 13, 2023 – Feb 17, 2023$30.77$32.02$30.66$31.200
Feb 20, 2023 – Feb 24, 2023$30.91$31.65$30.48$31.180
Feb 27, 2023 – Mar 3, 2023$31.61$31.97$30.43$31.920
Mar 6, 2023 – Mar 10, 2023$32.04$32.17$27.06$27.190
Mar 13, 2023 – Mar 17, 2023$26.38$28.23$25.58$27.340
Mar 20, 2023 – Mar 24, 2023$27.55$28.74$26.44$27.340
Mar 27, 2023 – Mar 31, 2023$27.81$27.95$27.02$27.910
Apr 3, 2023 – Apr 6, 2023$27.67$27.82$25.74$26.260
Apr 10, 2023 – Apr 14, 2023$25.99$27.83$25.99$27.360
Apr 17, 2023 – Apr 21, 2023$27.21$28.45$26.67$27.170
Apr 24, 2023 – Apr 28, 2023$27.22$27.39$26.00$27.260
May 1, 2023 – May 5, 2023$27.25$27.84$22.64$23.990
May 8, 2023 – May 12, 2023$23.81$24.41$22.88$24.290
May 15, 2023 – May 19, 2023$24.45$25.29$23.88$24.860
May 22, 2023 – May 26, 2023$24.82$25.83$24.75$25.450
May 29, 2023 – Jun 2, 2023$25.61$26.50$24.71$26.220
Jun 5, 2023 – Jun 9, 2023$26.18$27.37$25.65$27.360
Jun 12, 2023 – Jun 16, 2023$27.37$29.14$27.28$28.570
Jun 19, 2023 – Jun 23, 2023$28.24$28.59$26.94$27.320
Jun 26, 2023 – Jun 30, 2023$27.29$29.32$27.25$29.090
Jul 3, 2023 – Jul 7, 2023$29.10$29.92$27.80$28.890
Jul 10, 2023 – Jul 14, 2023$28.78$31.46$28.77$31.020
Jul 17, 2023 – Jul 21, 2023$30.91$32.60$30.76$31.580
Jul 24, 2023 – Jul 28, 2023$31.78$32.39$31.14$32.130
Jul 31, 2023 – Aug 4, 2023$32.32$32.87$28.45$29.320
Aug 7, 2023 – Aug 11, 2023$29.32$30.11$28.70$29.130
Aug 14, 2023 – Aug 18, 2023$28.93$28.94$26.67$27.270
Aug 21, 2023 – Aug 25, 2023$27.24$28.24$26.74$27.600
Aug 28, 2023 – Sep 1, 2023$27.82$30.39$27.61$30.080
Sep 4, 2023 – Sep 8, 2023$29.92$30.36$29.29$29.780
Sep 11, 2023 – Sep 15, 2023$29.99$30.96$29.53$30.890
Sep 18, 2023 – Sep 22, 2023$30.76$30.76$27.77$28.020
Sep 25, 2023 – Sep 29, 2023$27.76$28.41$26.95$27.760
Oct 2, 2023 – Oct 6, 2023$27.64$27.84$26.64$27.240
Oct 9, 2023 – Oct 13, 2023$26.85$28.46$26.61$26.920
Oct 16, 2023 – Oct 20, 2023$27.33$28.21$25.10$25.530
Oct 23, 2023 – Oct 27, 2023$25.35$26.42$25.15$25.410
Oct 30, 2023 – Nov 3, 2023$25.76$27.29$24.97$27.050
Nov 6, 2023 – Nov 10, 2023$27.14$28.20$26.19$27.760
Nov 13, 2023 – Nov 17, 2023$27.36$29.84$27.22$29.320
Nov 20, 2023 – Nov 24, 2023$29.34$30.42$29.05$30.310
Nov 27, 2023 – Dec 1, 2023$30.22$32.85$30.00$32.740
Dec 4, 2023 – Dec 8, 2023$32.60$34.53$32.32$34.370
Dec 11, 2023 – Dec 15, 2023$34.43$39.55$34.10$38.940
Dec 18, 2023 – Dec 22, 2023$38.94$39.30$37.42$37.880
Dec 25, 2023 – Dec 29, 2023$37.88$38.94$37.67$37.870
Jan 1, 2024 – Jan 5, 2024$37.54$37.54$35.60$36.610
Jan 8, 2024 – Jan 12, 2024$36.80$37.32$35.82$36.630
Jan 15, 2024 – Jan 19, 2024$36.01$37.00$35.02$36.980
Jan 22, 2024 – Jan 26, 2024$37.33$38.41$36.66$37.790
Jan 29, 2024 – Feb 2, 2024$37.55$38.53$36.53$38.110
Feb 5, 2024 – Feb 9, 2024$37.72$42.82$37.01$41.680
Feb 12, 2024 – Feb 16, 2024$41.54$42.50$40.06$41.490
Feb 19, 2024 – Feb 23, 2024$41.13$42.59$40.72$41.880
Feb 26, 2024 – Mar 1, 2024$41.91$43.63$41.18$42.790
Mar 4, 2024 – Mar 8, 2024$42.89$45.52$42.59$44.420
Mar 11, 2024 – Mar 15, 2024$44.22$44.53$41.73$41.820
Mar 18, 2024 – Mar 22, 2024$41.92$44.54$41.51$43.550
Mar 25, 2024 – Mar 28, 2024$43.54$44.37$43.38$44.010
Apr 1, 2024 – Apr 5, 2024$43.91$45.06$42.98$44.230
Apr 8, 2024 – Apr 12, 2024$44.72$44.93$42.75$42.960
Apr 15, 2024 – Apr 19, 2024$43.61$44.03$40.50$41.350
Apr 22, 2024 – Apr 26, 2024$41.63$43.69$41.39$43.260
Apr 29, 2024 – May 3, 2024$43.38$43.86$37.42$38.520
May 6, 2024 – May 10, 2024$38.98$40.25$38.75$39.870
May 13, 2024 – May 17, 2024$40.36$41.72$39.40$40.720
May 20, 2024 – May 24, 2024$40.62$42.66$40.45$42.140
May 27, 2024 – May 31, 2024$42.13$42.35$39.28$40.640
Jun 3, 2024 – Jun 7, 2024$41.16$41.20$38.35$38.480
Jun 10, 2024 – Jun 14, 2024$38.17$39.30$36.80$36.940
Jun 17, 2024 – Jun 21, 2024$36.90$38.90$36.36$37.930
Jun 24, 2024 – Jun 28, 2024$37.93$38.51$37.01$37.980
Jul 1, 2024 – Jul 5, 2024$38.15$38.61$37.33$38.110
Jul 8, 2024 – Jul 12, 2024$38.26$41.09$37.99$40.900
Jul 15, 2024 – Jul 19, 2024$41.29$44.60$41.25$43.460
Jul 22, 2024 – Jul 26, 2024$43.90$45.12$42.17$44.650
Jul 29, 2024 – Aug 2, 2024$44.64$48.17$41.48$41.840
Aug 5, 2024 – Aug 9, 2024$37.60$39.64$36.08$37.420
Aug 12, 2024 – Aug 16, 2024$37.72$40.26$37.07$39.220
Aug 19, 2024 – Aug 23, 2024$39.40$39.79$37.76$38.400
Aug 26, 2024 – Aug 30, 2024$38.65$38.97$37.64$38.280
Sep 2, 2024 – Sep 6, 2024$37.75$38.06$35.32$35.520
Sep 9, 2024 – Sep 13, 2024$35.65$38.22$34.96$38.210
Sep 16, 2024 – Sep 20, 2024$38.40$42.89$38.19$41.670
Sep 23, 2024 – Sep 27, 2024$41.90$42.11$40.21$41.590
Sep 30, 2024 – Oct 4, 2024$41.21$44.78$40.36$44.720
Oct 7, 2024 – Oct 11, 2024$44.75$46.08$43.89$46.050
Oct 14, 2024 – Oct 18, 2024$46.27$50.31$45.49$49.880
Oct 21, 2024 – Oct 25, 2024$49.71$49.99$46.74$47.910
Oct 28, 2024 – Nov 1, 2024$48.04$49.48$47.45$47.620
Nov 4, 2024 – Nov 8, 2024$47.28$52.02$46.68$49.920
Nov 11, 2024 – Nov 15, 2024$50.67$51.44$47.51$48.140
Nov 18, 2024 – Nov 22, 2024$48.10$51.62$47.80$51.550
Nov 25, 2024 – Nov 29, 2024$51.87$52.95$50.41$51.140
Dec 2, 2024 – Dec 6, 2024$51.25$51.64$50.03$50.780
Dec 9, 2024 – Dec 13, 2024$51.18$52.77$49.78$50.580
Dec 16, 2024 – Dec 20, 2024$51.08$51.44$46.71$48.250
Dec 23, 2024 – Dec 27, 2024$47.91$50.04$47.68$48.870
Dec 30, 2024 – Jan 3, 2025$48.11$50.04$47.42$49.800
Jan 6, 2025 – Jan 10, 2025$50.51$51.41$47.82$48.350
Jan 13, 2025 – Jan 17, 2025$47.66$53.46$47.32$53.070
Jan 20, 2025 – Jan 24, 2025$53.71$55.10$53.55$54.600
Jan 27, 2025 – Jan 31, 2025$53.45$55.24$52.65$53.960
Feb 3, 2025 – Feb 7, 2025$51.92$52.75$49.41$50.430
Feb 10, 2025 – Feb 14, 2025$50.73$50.82$45.91$49.740
Feb 17, 2025 – Feb 21, 2025$50.05$51.37$47.82$48.230
Feb 24, 2025 – Feb 28, 2025$48.58$48.97$46.45$48.210
Mar 3, 2025 – Mar 7, 2025$48.49$48.81$39.94$41.590
Mar 10, 2025 – Mar 14, 2025$40.64$41.40$38.15$40.980
Mar 17, 2025 – Mar 21, 2025$41.12$42.97$40.42$42.690
Mar 24, 2025 – Mar 28, 2025$43.58$45.33$41.11$41.740
Mar 31, 2025 – Apr 4, 2025$41.00$44.89$31.94$34.720
Apr 7, 2025 – Apr 11, 2025$32.57$40.29$32.40$35.050
Apr 14, 2025 – Apr 17, 2025$35.99$36.39$33.49$34.670
Apr 21, 2025 – Apr 25, 2025$34.08$38.08$32.90$37.750
Apr 28, 2025 – May 2, 2025$37.67$39.83$36.12$39.430
May 5, 2025 – May 9, 2025$38.93$41.31$38.19$40.670
May 12, 2025 – May 16, 2025$44.16$46.28$43.20$45.870
May 19, 2025 – May 23, 2025$44.80$46.73$42.09$43.140
May 26, 2025 – May 30, 2025$43.99$45.26$43.08$44.050
Jun 2, 2025 – Jun 6, 2025$44.00$45.35$42.86$45.100
Jun 9, 2025 – Jun 13, 2025$45.50$46.80$44.74$45.010
Jun 16, 2025 – Jun 20, 2025$45.50$46.67$44.51$45.660
Jun 23, 2025 – Jun 27, 2025$45.46$50.79$43.47$49.860
Jun 30, 2025 – Jul 3, 2025$50.07$54.56$49.75$54.280
Jul 7, 2025 – Jul 11, 2025$53.77$57.34$53.24$56.860
Jul 14, 2025 – Jul 18, 2025$56.87$59.09$55.50$58.630
Jul 21, 2025 – Jul 25, 2025$58.93$62.12$56.98$61.830
Jul 28, 2025 – Aug 1, 2025$61.68$61.99$55.46$57.210
Aug 4, 2025 – Aug 8, 2025$57.71$62.46$57.40$60.640
Aug 11, 2025 – Aug 15, 2025$60.68$64.29$60.20$62.230
Aug 18, 2025 – Aug 22, 2025$62.10$64.04$59.24$63.400
Aug 25, 2025 – Aug 29, 2025$63.05$64.04$62.05$63.250
Sep 1, 2025 – Sep 5, 2025$61.79$64.44$61.13$62.460
Sep 8, 2025 – Sep 12, 2025$62.70$66.82$61.90$65.250
Sep 15, 2025 – Sep 19, 2025$65.33$68.44$64.81$66.790
Sep 22, 2025 – Sep 26, 2025$66.03$67.78$61.26$62.700
Sep 29, 2025 – Oct 3, 2025$63.27$63.76$59.08$62.200
Oct 6, 2025 – Oct 10, 2025$62.76$63.20$54.87$55.000
Oct 13, 2025 – Oct 17, 2025$56.49$59.47$55.21$55.980
Oct 20, 2025 – Oct 24, 2025$56.50$58.39$54.92$57.300
Oct 27, 2025 – Oct 31, 2025$58.25$58.60$49.93$52.240
Nov 3, 2025 – Nov 7, 2025$51.95$52.54$49.37$51.370
Nov 10, 2025 – Nov 14, 2025$51.96$54.53$50.86$52.610
Nov 17, 2025 – Nov 21, 2025$52.36$53.01$49.74$51.020
Nov 24, 2025 – Nov 28, 2025$51.29$53.91$50.62$53.790
Dec 1, 2025 – Dec 5, 2025$53.14$56.80$52.53$56.330
Dec 8, 2025 – Dec 12, 2025$56.08$59.73$55.14$57.560
Dec 15, 2025 – Dec 19, 2025$57.61$59.38$56.35$58.730
Dec 22, 2025 – Dec 26, 2025$58.73$61.19$58.73$60.260
Dec 29, 2025 – Jan 2, 2026$59.81$60.17$58.27$60.030
Jan 5, 2026 – Jan 9, 2026$59.94$64.87$59.89$64.520
Jan 12, 2026 – Jan 16, 2026$63.74$66.38$62.88$64.730
Jan 19, 2026 – Jan 23, 2026$62.95$63.88$59.81$60.450
Jan 26, 2026 – Jan 30, 2026$60.40$61.80$57.54$57.980
Feb 2, 2026 – Feb 6, 2026$58.00$60.64$53.22$57.910
Feb 9, 2026 – Feb 13, 2026$58.49$59.31$50.82$54.090
Feb 16, 2026 – Feb 20, 2026$54.46$55.24$50.97$52.840
Feb 23, 2026 – Feb 27, 2026$51.75$54.40$48.62$51.610
Mar 2, 2026 – Mar 6, 2026$49.61$52.75$47.89$48.540
Mar 9, 2026 – Mar 13, 2026$47.39$49.08$44.50$45.310
Mar 16, 2026 – Mar 20, 2026$46.08$48.39$45.03$46.790
Mar 23, 2026 – Mar 27, 2026$48.08$48.82$45.04$45.340
Mar 30, 2026 – Apr 2, 2026$45.78$48.94$44.95$46.210
Apr 6, 2026 – Apr 10, 2026$45.90$50.44$45.89$46.950
Apr 13, 2026 – Apr 17, 2026$46.48$52.99$46.38$52.300
Apr 20, 2026 – Apr 24, 2026$51.76$53.46$47.52$47.970
Apr 27, 2026 – May 1, 2026$48.06$50.60$46.33$49.080
May 4, 2026 – May 8, 2026$49.16$52.50$47.27$50.260
May 11, 2026 – May 15, 2026$49.51$50.79$47.58$47.670
May 18, 2026 – May 22, 2026$47.44$48.27$44.23$45.430
May 25, 2026 – May 29, 2026$45.76$46.53$44.71$45.430
Jun 1, 2026 – Jun 5, 2026$44.96$46.35$41.54$43.480
Jun 8, 2026 – Jun 12, 2026$43.37$46.10$42.98$45.750
Jun 15, 2026 – Jun 18, 2026$46.68$47.63$44.65$44.800
Jun 22, 2026 – Jun 26, 2026$44.76$45.27$40.47$41.400
Jun 29, 2026 – Jul 2, 2026$41.67$44.22$39.60$42.830
Jul 6, 2026 – Jul 10, 2026$43.15$45.64$42.50$44.710
Jul 13, 2026 – Jul 17, 2026$44.80$48.03$43.83$46.070
Jul 20, 2026 – Jul 24, 2026$46.07$46.07$43.20$45.400
Jul 27, 2026 – Jul 31, 2026$45.61$46.67$43.60$45.690
Aug 3, 2026 – Aug 7, 2026$46.30$51.79$45.90$47.450
Aug 10, 2026 – Aug 14, 2026$47.50$51.26$46.97$48.930
Aug 17, 2026 – Aug 21, 2026$48.70$50.59$47.37$49.370
Aug 24, 2026 – Aug 28, 2026$49.26$50.32$48.36$49.090
Aug 31, 2026 – Sep 4, 2026$48.81$48.87$46.14$46.970

Valuation

MetricValueUpside
IC Value$24.51-48%
P/E20.15
P/B2.83
P/S3.33
EV/EBITDA20.18
PEG
P/TBV3.10

Valuation history

Annual price overlaid with each model's fair value. Y-axis is log scale.

Annual price and model valuations for CG, USD per share
YearPriceAIICGraham-DoddGraham Formula
2011
2012$16.54$16,346,788.42
2013$18.03$796.12
2014$14.78$195.12
2015$10.32$152.88
2016$10.76$54.67
2017$16.88$400.02
2018$13.71$18.13
2019$21.59$81.63
2020$31.01$15.95
2021$36.76$142.30
2022$27.20$17.06
2023$44.43$19.39
2024$41.59$26.20
2025$45.31$38.43

Historic valuation ratios

Pick a category, then toggle metrics to compare.

USD millions

Line items

    USD millions

    Line items

      USD millions

      Line items

        About The Carlyle Group Inc.

        The Carlyle Group Inc. is a leading global investment firm that employs both direct investment and fund-of-fund strategies. Its direct investment expertise is extensive, encompassing management-led leveraged buyouts, privatizations, and divestitures, as well as strategic minority equity investments. The firm also allocates capital to structured credit opportunities, global distressed and corporate situations, and small-to-middle market enterprises. Its venture and growth capital activities span the full spectrum, from seed/startup and early-stage funding to emerging growth, turnaround situations, mid-venture, late-venture, and Private Investment in Public Equity (PIPES). Carlyle structures its investments across four primary segments: Corporate Private Equity, Real Assets, Global Market Strategies, and Solutions. Carlyle's investment interests are remarkably broad, covering an extensive array of sectors worldwide. These include major industries like industrials (such as manufacturing, building products, chemicals, and metals), consumer and retail (including food and beverage, consumer products, and services), aerospace and defense, technology (covering software, semiconductors, and communications infrastructure), healthcare (services, pharmaceuticals, and medical devices), energy and power, real estate (from office and hotel properties to residential and specialized segments like student housing and senior living), financial services, transportation, telecommunications, media, business services, agribusiness, fintech, utilities, and gaming. The firm actively seeks out growing businesses, including those with overleveraged balance sheets. Typically, Carlyle aims to hold its investments for four to six years, although some may be held for three to five years, with specific mandates for automotive and transportation sector holdings also falling within the four-to-six-year range. With a significant global footprint, Carlyle actively invests across North America (including specific U.S. regions, Mexico, Argentina, Brazil, Chile, and Peru), Europe (encompassing Western, Central-Eastern, and Nordic regions), Asia (including India, Southeast Asia, Korea, Japan, and China), Australia, New Zealand, the Middle East, and both Sub-Saharan and North Africa. The firm has particular geographic interests, such as focusing on the food, financial, and healthcare industries in Western China, and in Japan, it specifically targets companies valued between $100 million and $150 million, avoiding those with over 1,000 employees. Financially, Carlyle typically commits $1 million to $50 million for venture investments and $50 million to $2 billion for buyouts. It targets companies with an enterprise value between $31.57 million and $1 billion, sales ranging from $10 million to $500 million, a market capitalization exceeding $50 million, and EBITDA between $5 million and $25 million. Carlyle is flexible regarding its ownership stake, often taking either a majority or a minority position, and frequently acts as the lead equity investor, originating and structuring transactions. The Carlyle Group Inc. was founded in 1987 and is headquartered in Washington, D.C. It maintains a robust global presence with additional offices in 21 countries across five continents: North America, South America, Asia, Australia, and Europe.

        CEO
        Harvey Mitchell Schwartz
        Employees
        2.5K
        Beta
        1.83

        Peer comparison

        Same-industry comparables, ranked by market cap.

        Scroll horizontally for additional metrics. Ticker column stays fixed.

        Peer comparison for CG: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
        Basic InfoIC ValuationCore ValuationProfitabilityLeverage & LiquidityGrowthCash FlowDividendsEnterprise ValueRisk
        TickerCompany NamePriceMarket CapValueUpsideP/EP/BP/SEV/EBITDAPEGP/TBVGross MarginOperating MarginNet MarginROEROICROADebt/EquityInterest CoverageCurrent RatioQuick RatioNet Debt/EBITDAEPS GrowthSales GrowthFCF GrowthFCF YieldOp Cash Flow RatioCash ROICDividend YieldDividend PayoutShareholder YieldEV/EBITEV/FCFEV/SalesAltman Z-Score
        CGThe Carlyle Group Inc.$47.7917.94B$38.43-20%20.152.833.3320.183.1065.93%26.19%16.51%14.23%7.10%3.10%2.4110.3515.7215.727.99-21.30%19.80%-262.86%8.37%7.179.26%3.10%62.50%7.31%21.0319.795.510.96
        APOApollo Global Management,…$127.4473.4B$176.34+38%18.682.712.09-16.353.6388.47%34.39%14.79%16.67%-4.80%0.81%0.5731.970.780.78-0.56-0.95%16.03%129.08%11.79%0.02-3.83%2.05%38.40%3.75%-16.45-23.01-5.660.07
        ARESAres Management Corporati…$136.8544.94B$175.31+28%19.855.053.3415.25-16.6974.79%27.22%8.15%27.84%9.41%4.04%3.492.302.242.285.84-5.31%66.55%18.34%14.79%2.1920.19%8.13%161.40%12.51%19.8810.965.411.07
        BAMBrookfield Asset Manageme…$52.4983.82B$54.46+4%20.805.6110.8316.06145.625.9270.20%65.84%53.93%39.50%34.49%22.21%0.4126.384.201.960.6414.29%15.78%30.33%4.21%1.7829.13%5.65%117.50%6.48%17.1224.7311.285.44
        BLKBlackRock, Inc.$1,136.39176.13B$605.48-47%23.992.555.8915.31-19.3646.70%32.66%22.93%11.50%11.89%3.85%0.2711.2015.7611.160.38-15.69%18.67%-24.44%2.49%2.266.85%2.35%56.30%3.72%18.1140.335.921.58
        BXBlackstone Inc.$137.13108.03B$43.84-68%27.099.445.9112.82377.1612.3186.05%51.91%21.83%35.78%31.97%6.62%1.5414.120.910.821.487.18%21.58%-48.98%2.13%0.589.22%7.35%199.20%7.73%12.8852.996.692.68
        GBDCGolub Capital BDC, Inc.$13.173.43B$15.59+18%9.300.884.0212.19210.760.8881.49%78.94%43.19%9.42%7.93%4.26%1.232.455.352.407.094.41%42.50%-133.03%-3.24%-2.97-1.31%10.51%97.80%12.74%12.19-73.779.620.78
        HLNEHamilton Lane Incorporate…$101.035.61B$304.39+201%7.643.243.906.0681.073.2469.88%42.81%32.83%47.50%31.72%19.41%0.3921.731.621.56-0.029.43%6.46%57.46%15.34%1.3352.97%4.79%36.60%10.81%9.106.503.893.40
        KKRKKR & Co. Inc.$102.8192.31B$184.49+79%32.212.473.9618.403.4541.82%2.40%12.31%8.69%1.68%0.62%1.770.2079.8560.647.69-28.66%-10.99%46.32%12.47%10.8540.04%1.01%32.40%1.17%283.8313.776.810.44
        NMFCNew Mountain Finance Corp…$7.75732.01M$27.43+254%45.850.665.62136.100.6610.71%12.56%11.90%1.34%0.58%0.55%1.410.140.570.5591.38-86.41%-57.99%802.36%48.70%1.7412.89%17.44%799.50%45.45%136.106.2517.090.39
        OWLBlue Owl Capital Inc.$11.8718.56B$18.28+54%18.912.622.0110.04-0.9255.38%21.85%2.75%14.10%10.17%2.60%1.753.830.950.913.90-40.00%25.04%28.11%20.74%1.2322.13%9.46%178.90%10.39%15.067.883.290.75
        TCPCBlackRock TCP Capital Cor…$4.11344.84M$44.32+978%-3.140.47-3.66-54.90-9.550.47122.06%29.92%116.48%-12.86%-1.35%-4.98%1.73-0.350.250.25-42.6732.91%-467.67%-47.15%55.44%0.489.15%34.06%-107.00%53.84%-54.908.09-16.42-1.07
        TPVGTriplePoint Venture Growt…$5.20211.11M$4.67-10%3.810.531.938.407.820.5383.51%77.90%50.62%14.07%10.09%6.14%1.332.865.9348.78%36.55%-137.30%-30.39%-7.60%21.99%83.90%21.99%8.40-11.166.550.41
        TSLXSixth Street Specialty Le…$19.101.81B$28.23+48%9.401.004.4514.491.0072.84%53.55%47.34%10.61%5.45%4.87%1.081.830.110.117.54-10.84%0.13%-3.72%11.25%6.865.26%10.63%99.90%20.36%17.3318.549.280.85

        Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($24.51 ÷ $46.97) − 1 = -47.82% (IC, example).