BXSL
Blackstone Secured Lending Fund
stockNYSE
At CloseOct 6, 2026 3:59:59 PM EDT
23.55USD+0.128%(+0.03)1,814,098
Pre-marketOct 6, 2026 8:20:30 AM EDT
23.60USD+0.340%(+0.08)
After-hoursOct 6, 2026 4:41:30 PM EDT
23.52USD-0.127%(-0.03)
BXSL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 23.59 | 23.72 | 23.47 | 23.55 | +0.128% | 1,814,098 | 0.000% |
| 2026-10-05 | 23.72 | 24.00 | 23.46 | 23.52 | -0.381% | 1,640,953 | +0.128% |
| 2026-10-02 | 23.92 | 24.05 | 23.51 | 23.61 | -1.296% | 1,813,481 | -0.254% |
| 2026-10-01 | 23.96 | 23.98 | 23.47 | 23.92 | -0.250% | 2,033,811 | -1.547% |
| 2026-09-30 | 24.00 | 24.25 | 23.79 | 23.98 | -2.639% | 3,180,178 | -1.793% |
| 2026-09-29 | 24.47 | 24.82 | 24.44 | 24.63 | +0.984% | 1,419,326 | -4.385% |
| 2026-09-28 | 24.59 | 24.63 | 24.23 | 24.39 | -1.095% | 2,041,416 | -3.444% |
| 2026-09-25 | 24.55 | 24.73 | 24.43 | 24.66 | +0.285% | 1,073,156 | -4.501% |
| 2026-09-24 | 24.64 | 24.71 | 24.36 | 24.59 | -0.081% | 1,431,754 | -4.229% |
| 2026-09-23 | 24.75 | 24.80 | 24.56 | 24.61 | -0.445% | 1,063,636 | -4.307% |
| 2026-09-22 | 25.04 | 25.07 | 24.72 | 24.72 | -0.962% | 882,999 | -4.733% |
| 2026-09-21 | 24.90 | 25.05 | 24.83 | 24.96 | +0.483% | 1,191,464 | -5.649% |
| 2026-09-18 | 25.27 | 25.34 | 24.82 | 24.84 | -1.896% | 1,247,805 | -5.193% |
| 2026-09-17 | 25.05 | 25.52 | 24.97 | 25.32 | +1.768% | 1,564,565 | -6.991% |
| 2026-09-16 | 24.80 | 24.96 | 24.61 | 24.88 | +0.363% | 1,167,134 | -5.346% |
| 2026-09-15 | 24.54 | 24.93 | 24.53 | 24.79 | +0.568% | 1,271,017 | -5.002% |
| 2026-09-14 | 24.47 | 24.73 | 24.44 | 24.65 | +0.983% | 1,214,606 | -4.462% |
| 2026-09-11 | 24.35 | 24.56 | 24.23 | 24.41 | +0.618% | 1,215,132 | -3.523% |
| 2026-09-10 | 24.46 | 24.51 | 24.20 | 24.26 | -0.655% | 1,743,146 | -2.927% |
| 2026-09-09 | 24.47 | 24.55 | 24.28 | 24.42 | -0.286% | 1,346,649 | -3.563% |
| 2026-09-08 | 24.74 | 24.97 | 24.48 | 24.49 | -0.930% | 1,510,819 | -3.838% |
| 2026-09-04 | 24.54 | 24.96 | 24.53 | 24.72 | +0.203% | 963,089 | -4.733% |
| 2026-09-03 | 24.78 | 24.99 | 24.37 | 24.67 | -0.041% | 892,617 | -4.540% |
| 2026-09-02 | 24.69 | 24.87 | 24.57 | 24.68 | 0.000% | 1,035,026 | -4.579% |
| 2026-09-01 | 24.96 | 25.17 | 24.68 | 24.68 | -1.319% | 1,040,485 | -4.579% |
| 2026-08-31 | 24.69 | 25.24 | 24.68 | 25.01 | +1.051% | 2,146,110 | -5.838% |
| 2026-08-28 | 24.70 | 24.96 | 24.70 | 24.75 | +0.040% | 1,441,121 | -4.848% |
| 2026-08-27 | 24.90 | 25.00 | 24.62 | 24.74 | -0.762% | 1,258,551 | -4.810% |
| 2026-08-26 | 24.83 | 25.10 | 24.77 | 24.93 | +0.403% | 1,010,275 | -5.535% |
| 2026-08-25 | 24.95 | 24.98 | 24.73 | 24.83 | -0.640% | 1,307,068 | -5.155% |
| 2026-08-24 | 24.78 | 25.04 | 24.60 | 24.99 | +0.929% | 1,509,026 | -5.762% |
| 2026-08-21 | 24.77 | 24.93 | 24.64 | 24.76 | +0.365% | 1,014,221 | -4.887% |
| 2026-08-20 | 24.56 | 24.76 | 24.51 | 24.67 | +0.448% | 1,054,586 | -4.540% |
| 2026-08-19 | 24.39 | 24.68 | 24.39 | 24.56 | +0.862% | 1,264,509 | -4.112% |
| 2026-08-18 | 24.21 | 24.45 | 24.18 | 24.35 | +0.578% | 1,075,375 | -3.285% |
| 2026-08-17 | 24.41 | 24.53 | 24.21 | 24.21 | -1.904% | 1,403,610 | -2.726% |
| 2026-08-14 | 25.00 | 25.07 | 24.68 | 24.68 | -1.319% | 2,029,973 | -4.579% |
| 2026-08-13 | 24.41 | 25.05 | 24.40 | 25.01 | +2.458% | 2,076,820 | -5.838% |
| 2026-08-12 | 24.44 | 24.54 | 24.16 | 24.41 | -0.041% | 1,138,404 | -3.523% |
| 2026-08-11 | 24.32 | 24.61 | 24.15 | 24.42 | +0.452% | 1,372,389 | -3.563% |
| 2026-08-10 | 24.44 | 24.44 | 24.05 | 24.31 | -0.937% | 1,566,861 | -3.126% |
| 2026-08-07 | 23.58 | 24.59 | 23.57 | 24.54 | +1.615% | 2,090,820 | -4.034% |
| 2026-08-06 | 23.56 | 24.28 | 23.52 | 24.15 | +3.470% | 2,683,589 | -2.484% |
| 2026-08-05 | 23.85 | 23.89 | 23.24 | 23.34 | -1.850% | 1,616,481 | +0.900% |
| 2026-08-04 | 23.36 | 23.89 | 23.35 | 23.78 | +0.977% | 1,517,011 | -0.967% |
| 2026-08-03 | 23.16 | 23.66 | 23.15 | 23.55 | +1.948% | 1,600,715 | 0.000% |
| 2026-07-31 | 23.02 | 23.29 | 23.02 | 23.10 | -0.259% | 1,048,651 | +1.948% |
| 2026-07-30 | 23.10 | 23.25 | 22.71 | 23.16 | +0.564% | 2,347,669 | +1.684% |
| 2026-07-29 | 23.30 | 23.37 | 23.00 | 23.03 | -1.244% | 1,308,986 | +2.258% |
| 2026-07-28 | 23.04 | 23.33 | 23.00 | 23.32 | +1.391% | 1,914,706 | +0.986% |
| 2026-07-27 | 23.17 | 23.33 | 23.00 | 23.00 | -1.033% | 2,237,880 | +2.391% |
| 2026-07-24 | 23.17 | 23.47 | 23.04 | 23.24 | +0.476% | 1,705,656 | +1.334% |
| 2026-07-23 | 23.23 | 23.24 | 22.91 | 23.13 | -0.473% | 1,744,311 | +1.816% |
| 2026-07-22 | 23.50 | 23.59 | 23.14 | 23.24 | -0.769% | 1,223,738 | +1.334% |
| 2026-07-21 | 23.53 | 23.75 | 23.39 | 23.42 | -0.171% | 1,125,087 | +0.555% |
| 2026-07-20 | 23.79 | 23.89 | 23.31 | 23.46 | -1.511% | 1,355,008 | +0.384% |
| 2026-07-17 | 24.12 | 24.36 | 23.73 | 23.82 | -1.530% | 1,313,023 | -1.134% |
| 2026-07-16 | 23.60 | 24.19 | 23.48 | 24.19 | +2.761% | 2,030,856 | -2.646% |
| 2026-07-15 | 23.57 | 23.82 | 23.46 | 23.54 | +0.256% | 1,712,899 | +0.042% |
| 2026-07-14 | 23.46 | 23.60 | 23.34 | 23.48 | +0.471% | 918,928 | +0.298% |
| 2026-07-13 | 23.44 | 23.75 | 23.29 | 23.37 | -0.299% | 1,410,040 | +0.770% |
| 2026-07-10 | 23.25 | 23.64 | 23.25 | 23.44 | +1.472% | 1,054,719 | +0.469% |
| 2026-07-09 | 23.14 | 23.24 | 22.98 | 23.10 | -0.043% | 1,081,576 | +1.948% |
| 2026-07-08 | 23.26 | 23.33 | 23.05 | 23.11 | -0.517% | 1,302,816 | +1.904% |
| 2026-07-07 | 23.33 | 23.58 | 23.10 | 23.23 | +0.086% | 1,695,018 | +1.378% |
| 2026-07-06 | 23.77 | 23.91 | 23.17 | 23.21 | -2.356% | 3,827,140 | +1.465% |
| 2026-07-02 | 24.00 | 24.03 | 23.56 | 23.77 | -0.335% | 1,858,897 | -0.926% |
| 2026-07-01 | 23.80 | 24.09 | 23.72 | 23.85 | +0.590% | 1,462,619 | -1.258% |
| 2026-06-30 | 23.85 | 24.07 | 23.65 | 23.71 | -3.696% | 2,583,710 | -0.675% |
| 2026-06-29 | 24.10 | 24.71 | 24.03 | 24.62 | +2.626% | 1,758,409 | -4.346% |
| 2026-06-26 | 23.95 | 24.40 | 23.91 | 23.99 | +0.125% | 2,054,165 | -1.834% |
| 2026-06-25 | 23.76 | 23.96 | 23.68 | 23.96 | +1.097% | 1,261,026 | -1.711% |
| 2026-06-24 | 23.65 | 23.95 | 23.46 | 23.70 | +0.296% | 1,722,199 | -0.633% |
| 2026-06-23 | 23.38 | 23.73 | 23.23 | 23.63 | +1.766% | 1,554,450 | -0.339% |
| 2026-06-22 | 23.59 | 23.86 | 23.21 | 23.22 | -1.652% | 1,976,933 | +1.421% |
| 2026-06-18 | 23.60 | 23.76 | 23.41 | 23.61 | +0.511% | 4,281,646 | -0.254% |
| 2026-06-17 | 23.84 | 23.99 | 23.41 | 23.49 | -1.303% | 1,630,058 | +0.255% |
| 2026-06-16 | 23.82 | 23.99 | 23.78 | 23.80 | +0.168% | 1,364,153 | -1.050% |
| 2026-06-15 | 23.97 | 24.26 | 23.68 | 23.76 | -0.377% | 1,806,037 | -0.884% |
| 2026-06-12 | 24.00 | 24.06 | 23.71 | 23.85 | -0.209% | 1,199,200 | -1.258% |
| 2026-06-11 | 23.98 | 24.16 | 23.79 | 23.90 | -0.125% | 1,567,108 | -1.464% |
| 2026-06-10 | 23.95 | 24.26 | 23.82 | 23.93 | -0.125% | 2,485,091 | -1.588% |
| 2026-06-09 | 23.50 | 23.96 | 23.45 | 23.96 | +2.393% | 1,368,360 | -1.711% |
| 2026-06-08 | 23.35 | 23.59 | 23.15 | 23.40 | -0.721% | 1,624,095 | +0.641% |
| 2026-06-05 | 23.80 | 23.81 | 23.53 | 23.57 | -0.966% | 1,033,948 | -0.085% |
| 2026-06-04 | 23.48 | 23.89 | 23.45 | 23.80 | +2.322% | 1,207,380 | -1.050% |
| 2026-06-03 | 23.55 | 23.56 | 23.14 | 23.26 | -2.063% | 1,827,454 | +1.247% |
| 2026-06-02 | 23.80 | 23.95 | 23.72 | 23.75 | -0.628% | 1,149,555 | -0.842% |
| 2026-06-01 | 23.74 | 24.05 | 23.66 | 23.90 | +0.716% | 1,789,881 | -1.464% |
| 2026-05-29 | 23.43 | 24.00 | 23.40 | 23.73 | +0.850% | 1,492,082 | -0.759% |
| 2026-05-28 | 23.50 | 23.75 | 23.48 | 23.53 | -0.423% | 1,240,055 | +0.085% |
| 2026-05-27 | 23.70 | 23.94 | 23.56 | 23.63 | -0.211% | 1,406,451 | -0.339% |
| 2026-05-26 | 23.45 | 23.89 | 23.41 | 23.68 | +1.500% | 1,705,319 | -0.549% |
| 2026-05-22 | 23.80 | 23.87 | 23.27 | 23.33 | -0.934% | 1,475,813 | +0.943% |
| 2026-05-21 | 23.64 | 23.88 | 23.50 | 23.55 | -0.717% | 1,457,824 | 0.000% |
| 2026-05-20 | 23.54 | 23.81 | 23.42 | 23.72 | +0.807% | 1,588,903 | -0.717% |
| 2026-05-19 | 23.77 | 23.80 | 23.41 | 23.53 | -0.591% | 1,913,944 | +0.085% |
| 2026-05-18 | 23.98 | 23.98 | 23.60 | 23.67 | -1.457% | 3,242,757 | -0.507% |
| 2026-05-15 | 24.04 | 24.21 | 23.87 | 24.02 | -0.373% | 2,084,989 | -1.957% |
| 2026-05-14 | 23.89 | 24.20 | 23.84 | 24.11 | +1.601% | 1,354,202 | -2.323% |
| 2026-05-13 | 23.62 | 23.95 | 23.62 | 23.73 | -0.168% | 1,890,296 | -0.759% |
| 2026-05-12 | 23.71 | 23.87 | 23.51 | 23.77 | +0.635% | 2,651,607 | -0.926% |
| 2026-05-11 | 24.00 | 24.08 | 23.61 | 23.62 | -2.316% | 2,773,008 | -0.296% |
| 2026-05-08 | 24.43 | 24.43 | 23.68 | 24.18 | -0.739% | 2,865,260 | -2.605% |
| 2026-05-07 | 23.92 | 24.54 | 23.59 | 24.36 | -0.774% | 5,142,766 | -3.325% |
| 2026-05-06 | 25.04 | 25.04 | 24.48 | 24.55 | -1.564% | 2,357,478 | -4.073% |
| 2026-05-05 | 24.74 | 25.01 | 24.38 | 24.94 | +0.890% | 1,885,942 | -5.573% |
| 2026-05-04 | 24.79 | 24.94 | 24.61 | 24.72 | -0.882% | 1,768,329 | -4.733% |
| 2026-05-01 | 25.02 | 25.29 | 24.89 | 24.94 | +0.565% | 3,683,811 | -5.573% |
| 2026-04-30 | 24.00 | 25.02 | 23.88 | 24.80 | +3.592% | 3,764,405 | -5.040% |
| 2026-04-29 | 24.05 | 24.07 | 23.67 | 23.94 | -0.042% | 2,012,562 | -1.629% |
| 2026-04-28 | 23.85 | 24.02 | 23.58 | 23.95 | +0.715% | 2,261,458 | -1.670% |
| 2026-04-27 | 23.47 | 23.84 | 23.41 | 23.78 | +1.624% | 2,328,387 | -0.967% |
| 2026-04-24 | 23.73 | 23.99 | 23.32 | 23.40 | -1.349% | 3,623,664 | +0.641% |
| 2026-04-23 | 23.95 | 24.16 | 23.61 | 23.72 | -1.781% | 3,770,520 | -0.717% |
| 2026-04-22 | 24.34 | 24.73 | 24.02 | 24.15 | -0.083% | 3,322,923 | -2.484% |
| 2026-04-21 | 25.01 | 25.03 | 24.11 | 24.17 | -2.304% | 2,644,465 | -2.565% |
| 2026-04-20 | 24.65 | 24.82 | 24.59 | 24.74 | +0.284% | 2,339,479 | -4.810% |
| 2026-04-17 | 24.65 | 24.98 | 24.50 | 24.67 | +0.530% | 2,675,265 | -4.540% |
| 2026-04-16 | 24.80 | 24.82 | 24.40 | 24.54 | -0.929% | 2,742,211 | -4.034% |
| 2026-04-15 | 24.20 | 24.87 | 24.20 | 24.77 | +2.610% | 3,069,184 | -4.925% |
| 2026-04-14 | 23.77 | 24.21 | 23.77 | 24.14 | +2.115% | 2,121,318 | -2.444% |
| 2026-04-13 | 23.08 | 23.69 | 23.02 | 23.64 | +2.205% | 2,406,545 | -0.381% |
| 2026-04-10 | 23.10 | 23.32 | 22.98 | 23.13 | +0.653% | 1,801,768 | +1.816% |
| 2026-04-09 | 22.89 | 23.00 | 22.47 | 22.98 | -0.563% | 4,400,661 | +2.480% |
| 2026-04-08 | 24.21 | 24.27 | 23.05 | 23.11 | -2.489% | 3,331,196 | +1.904% |
| 2026-04-07 | 24.00 | 24.23 | 23.68 | 23.70 | -1.741% | 1,649,365 | -0.633% |
| 2026-04-06 | 23.73 | 24.20 | 23.64 | 24.12 | +1.472% | 1,753,837 | -2.363% |
| 2026-04-02 | 23.05 | 23.79 | 23.04 | 23.77 | +1.886% | 2,336,102 | -0.926% |
| 2026-04-01 | 23.73 | 23.75 | 23.10 | 23.33 | -1.520% | 2,163,434 | +0.943% |
| 2026-03-31 | 23.44 | 23.79 | 23.04 | 23.69 | -0.420% | 3,302,496 | -0.591% |
| 2026-03-30 | 23.58 | 24.07 | 23.57 | 23.79 | +1.191% | 2,147,168 | -1.009% |
| 2026-03-27 | 23.88 | 23.98 | 23.44 | 23.51 | -2.082% | 2,321,351 | +0.170% |
| 2026-03-26 | 24.12 | 24.56 | 23.89 | 24.01 | -0.539% | 1,993,986 | -1.916% |
| 2026-03-25 | 24.30 | 24.55 | 23.86 | 24.14 | +0.208% | 1,805,883 | -2.444% |
| 2026-03-24 | 24.20 | 24.31 | 23.95 | 24.09 | -1.472% | 2,207,109 | -2.242% |
| 2026-03-23 | 24.14 | 24.62 | 23.86 | 24.45 | +2.904% | 2,103,500 | -3.681% |
| 2026-03-20 | 24.31 | 24.48 | 23.71 | 23.76 | -2.262% | 7,055,408 | -0.884% |
| 2026-03-19 | 24.20 | 24.48 | 24.12 | 24.31 | -0.082% | 2,197,363 | -3.126% |
| 2026-03-18 | 24.26 | 24.75 | 24.26 | 24.33 | -0.572% | 2,152,401 | -3.206% |
| 2026-03-17 | 23.72 | 24.52 | 23.68 | 24.47 | +3.995% | 3,241,422 | -3.760% |
| 2026-03-16 | 23.57 | 23.75 | 23.33 | 23.53 | -0.507% | 2,707,622 | +0.085% |
| 2026-03-13 | 23.88 | 24.05 | 23.48 | 23.65 | -0.253% | 3,191,751 | -0.423% |
| 2026-03-12 | 23.89 | 24.09 | 23.68 | 23.71 | -1.167% | 2,795,832 | -0.675% |
| 2026-03-11 | 23.95 | 24.24 | 23.61 | 23.99 | +0.125% | 2,897,889 | -1.834% |
| 2026-03-10 | 24.00 | 24.25 | 23.85 | 23.96 | -0.498% | 2,987,229 | -1.711% |
| 2026-03-09 | 23.47 | 24.11 | 23.34 | 24.08 | +1.092% | 3,646,343 | -2.201% |
| 2026-03-06 | 23.80 | 24.11 | 23.62 | 23.82 | -0.750% | 3,227,910 | -1.134% |
| 2026-03-05 | 24.30 | 24.88 | 23.98 | 24.00 | -1.639% | 2,447,988 | -1.875% |
| 2026-03-04 | 24.60 | 24.68 | 24.20 | 24.40 | +0.288% | 2,402,104 | -3.484% |
| 2026-03-03 | 23.74 | 24.61 | 23.66 | 24.33 | +0.579% | 3,180,289 | -3.206% |
| 2026-03-02 | 23.52 | 24.31 | 23.30 | 24.19 | +1.298% | 3,311,939 | -2.646% |
| 2026-02-27 | 24.15 | 24.16 | 23.66 | 23.88 | -2.251% | 2,614,285 | -1.382% |
| 2026-02-26 | 24.50 | 24.57 | 23.99 | 24.43 | -0.892% | 2,851,340 | -3.602% |
| 2026-02-25 | 24.23 | 24.66 | 23.87 | 24.65 | +3.398% | 3,280,332 | -4.462% |
| 2026-02-24 | 23.57 | 24.11 | 23.56 | 23.84 | +1.146% | 2,664,188 | -1.216% |
| 2026-02-23 | 23.64 | 23.97 | 23.31 | 23.57 | -0.590% | 3,390,835 | -0.085% |
| 2026-02-20 | 23.83 | 24.00 | 23.42 | 23.71 | -0.836% | 3,411,022 | -0.675% |
| 2026-02-19 | 24.40 | 24.51 | 23.69 | 23.91 | -2.528% | 3,698,221 | -1.506% |
| 2026-02-18 | 24.30 | 24.61 | 24.03 | 24.53 | +1.238% | 1,725,372 | -3.995% |
| 2026-02-17 | 24.58 | 24.82 | 24.05 | 24.23 | -1.584% | 3,303,045 | -2.806% |
| 2026-02-13 | 24.91 | 25.07 | 24.54 | 24.62 | -1.990% | 2,443,501 | -4.346% |
| 2026-02-12 | 25.31 | 25.64 | 24.97 | 25.12 | -0.633% | 1,838,657 | -6.250% |
| 2026-02-11 | 25.70 | 25.75 | 25.13 | 25.28 | -1.519% | 1,700,564 | -6.843% |
| 2026-02-10 | 25.24 | 25.77 | 25.16 | 25.67 | +1.865% | 1,839,240 | -8.259% |
| 2026-02-09 | 24.87 | 25.27 | 24.65 | 25.20 | +1.245% | 2,924,678 | -6.548% |
| 2026-02-06 | 24.61 | 24.99 | 24.49 | 24.89 | +1.426% | 2,383,989 | -5.384% |
| 2026-02-05 | 24.87 | 24.87 | 24.23 | 24.54 | -1.525% | 3,529,550 | -4.034% |
| 2026-02-04 | 24.49 | 24.93 | 24.23 | 24.92 | +1.756% | 3,953,267 | -5.498% |
| 2026-02-03 | 25.16 | 25.16 | 24.17 | 24.49 | -2.430% | 4,013,326 | -3.838% |
| 2026-02-02 | 25.50 | 25.51 | 24.65 | 25.10 | -2.182% | 4,289,382 | -6.175% |
| 2026-01-30 | 25.90 | 25.98 | 25.58 | 25.66 | -1.079% | 1,695,750 | -8.223% |
| 2026-01-29 | 26.12 | 26.28 | 25.82 | 25.94 | -0.384% | 1,452,780 | -9.214% |
| 2026-01-28 | 26.26 | 26.50 | 26.02 | 26.04 | -0.838% | 1,261,069 | -9.562% |
| 2026-01-27 | 25.94 | 26.46 | 25.87 | 26.26 | +0.884% | 2,183,509 | -10.320% |
| 2026-01-26 | 26.07 | 26.18 | 25.80 | 26.03 | -0.306% | 2,469,772 | -9.527% |
| 2026-01-23 | 26.60 | 26.73 | 26.00 | 26.11 | -2.173% | 2,669,179 | -9.805% |
| 2026-01-22 | 26.50 | 26.94 | 26.50 | 26.69 | +0.869% | 1,938,481 | -11.765% |
| 2026-01-21 | 26.10 | 26.57 | 26.10 | 26.46 | +1.457% | 1,495,429 | -10.998% |
| 2026-01-20 | 26.27 | 26.27 | 25.90 | 26.08 | -1.622% | 1,572,144 | -9.701% |
| 2026-01-16 | 26.28 | 26.65 | 26.03 | 26.51 | +0.531% | 1,991,618 | -11.166% |
| 2026-01-15 | 26.29 | 26.43 | 26.00 | 26.37 | +0.649% | 1,410,555 | -10.694% |
| 2026-01-14 | 25.86 | 26.21 | 25.56 | 26.20 | +1.550% | 1,794,866 | -10.115% |
| 2026-01-13 | 26.15 | 26.22 | 25.62 | 25.80 | -1.036% | 1,834,651 | -8.721% |
| 2026-01-12 | 26.22 | 26.32 | 26.02 | 26.07 | -0.799% | 1,131,746 | -9.666% |
| 2026-01-09 | 26.48 | 26.58 | 26.10 | 26.28 | -0.266% | 1,264,007 | -10.388% |
| 2026-01-08 | 25.54 | 26.51 | 25.52 | 26.35 | +3.091% | 1,973,852 | -10.626% |
| 2026-01-07 | 26.32 | 26.46 | 25.42 | 25.56 | -3.801% | 3,323,395 | -7.864% |
| 2026-01-06 | 26.98 | 27.04 | 26.35 | 26.57 | -1.520% | 1,451,498 | -11.366% |
| 2026-01-05 | 26.85 | 27.07 | 26.59 | 26.98 | +1.505% | 1,894,961 | -12.713% |
| 2026-01-02 | 26.39 | 26.71 | 26.05 | 26.58 | +0.949% | 1,784,604 | -11.400% |
| 2025-12-31 | 26.38 | 26.60 | 26.18 | 26.33 | -3.199% | 2,956,577 | -10.558% |
| 2025-12-30 | 27.12 | 27.33 | 27.11 | 27.20 | +0.295% | 1,719,179 | -13.419% |
| 2025-12-29 | 27.10 | 27.49 | 27.09 | 27.12 | -0.441% | 2,031,612 | -13.164% |
| 2025-12-26 | 27.00 | 27.28 | 27.00 | 27.24 | +0.591% | 1,202,938 | -13.546% |
| 2025-12-24 | 26.89 | 27.09 | 26.82 | 27.08 | +0.594% | 738,455 | -13.035% |
| 2025-12-23 | 27.13 | 27.23 | 26.85 | 26.92 | -0.701% | 1,616,546 | -12.519% |
| 2025-12-22 | 27.40 | 27.48 | 27.01 | 27.11 | -0.950% | 1,931,887 | -13.132% |
| 2025-12-19 | 27.41 | 27.61 | 27.20 | 27.37 | -0.509% | 8,073,123 | -13.957% |
| 2025-12-18 | 27.66 | 27.93 | 27.42 | 27.51 | -0.829% | 2,123,006 | -14.395% |
| 2025-12-17 | 27.85 | 28.11 | 27.70 | 27.74 | -0.359% | 1,926,673 | -15.105% |
| 2025-12-16 | 28.11 | 28.30 | 27.74 | 27.84 | -0.961% | 2,047,738 | -15.409% |
| 2025-12-15 | 28.50 | 28.59 | 27.96 | 28.11 | -0.213% | 1,845,732 | -16.222% |
| 2025-12-12 | 28.19 | 28.41 | 28.09 | 28.17 | +0.321% | 988,676 | -16.400% |
| 2025-12-11 | 28.38 | 28.53 | 28.03 | 28.08 | -0.917% | 1,173,757 | -16.132% |
| 2025-12-10 | 28.43 | 28.57 | 28.32 | 28.34 | -0.176% | 1,492,260 | -16.902% |
| 2025-12-09 | 28.29 | 28.45 | 28.15 | 28.39 | +0.424% | 1,332,054 | -17.048% |
| 2025-12-08 | 28.35 | 28.48 | 28.23 | 28.27 | -0.141% | 1,088,618 | -16.696% |
| 2025-12-05 | 28.19 | 28.58 | 28.11 | 28.31 | +0.177% | 1,476,242 | -16.814% |
| 2025-12-04 | 28.10 | 28.30 | 28.03 | 28.26 | +0.605% | 1,514,357 | -16.667% |
| 2025-12-03 | 27.55 | 28.09 | 27.55 | 28.09 | +2.369% | 1,374,579 | -16.162% |
| 2025-12-02 | 27.85 | 27.85 | 27.19 | 27.44 | -0.616% | 1,777,177 | -14.176% |
| 2025-12-01 | 27.50 | 27.82 | 27.48 | 27.61 | +0.072% | 1,358,022 | -14.705% |
| 2025-11-28 | 27.70 | 27.82 | 27.52 | 27.59 | +0.364% | 710,478 | -14.643% |
| 2025-11-26 | 27.36 | 27.68 | 27.29 | 27.49 | +0.918% | 1,449,801 | -14.332% |
| 2025-11-25 | 26.90 | 27.34 | 26.84 | 27.24 | +1.377% | 1,514,940 | -13.546% |
| 2025-11-24 | 26.58 | 26.88 | 26.41 | 26.87 | +1.205% | 1,310,378 | -12.356% |
| 2025-11-21 | 26.05 | 26.72 | 25.99 | 26.55 | +1.530% | 1,439,496 | -11.299% |
| 2025-11-20 | 26.44 | 26.72 | 25.81 | 26.15 | -0.608% | 2,559,666 | -9.943% |
| 2025-11-19 | 26.20 | 26.68 | 26.14 | 26.31 | +0.076% | 1,313,950 | -10.490% |
| 2025-11-18 | 26.03 | 26.40 | 25.81 | 26.29 | +0.305% | 1,454,557 | -10.422% |
| 2025-11-17 | 26.55 | 26.69 | 26.21 | 26.21 | -1.688% | 1,818,731 | -10.149% |
| 2025-11-14 | 26.58 | 26.74 | 26.36 | 26.66 | +0.150% | 1,321,627 | -11.665% |
| 2025-11-13 | 26.59 | 26.86 | 26.42 | 26.62 | -0.560% | 1,749,648 | -11.533% |
| 2025-11-12 | 26.72 | 26.92 | 26.62 | 26.77 | +0.450% | 1,471,088 | -12.028% |
| 2025-11-11 | 26.51 | 26.77 | 26.35 | 26.65 | +0.188% | 1,491,680 | -11.632% |
| 2025-11-10 | 26.77 | 27.06 | 26.41 | 26.60 | +0.415% | 1,862,232 | -11.466% |
| 2025-11-07 | 25.88 | 26.54 | 25.82 | 26.49 | +2.042% | 1,927,557 | -11.099% |
| 2025-11-06 | 26.19 | 26.56 | 25.95 | 25.96 | -0.689% | 1,583,910 | -9.284% |
| 2025-11-05 | 26.22 | 26.33 | 25.85 | 26.14 | -0.305% | 1,363,928 | -9.908% |
| 2025-11-04 | 26.25 | 26.40 | 26.04 | 26.22 | -0.757% | 1,455,114 | -10.183% |
| 2025-11-03 | 26.40 | 26.48 | 26.00 | 26.42 | -0.076% | 1,234,075 | -10.863% |
| 2025-10-31 | 26.40 | 26.54 | 26.14 | 26.44 | +0.189% | 1,481,349 | -10.930% |
| 2025-10-30 | 26.95 | 27.00 | 26.17 | 26.39 | -2.368% | 2,070,830 | -10.762% |
| 2025-10-29 | 27.10 | 27.37 | 26.94 | 27.03 | -0.479% | 1,705,009 | -12.875% |
| 2025-10-28 | 27.00 | 27.32 | 26.96 | 27.16 | +0.555% | 1,679,683 | -13.292% |
| 2025-10-27 | 26.90 | 27.10 | 26.70 | 27.01 | +0.784% | 1,610,773 | -12.810% |
| 2025-10-24 | 26.74 | 27.25 | 26.68 | 26.80 | +0.828% | 2,436,407 | -12.127% |
| 2025-10-23 | 26.47 | 26.88 | 26.44 | 26.58 | +0.682% | 2,160,295 | -11.400% |
| 2025-10-22 | 26.44 | 26.69 | 26.20 | 26.40 | -0.151% | 1,820,339 | -10.795% |
| 2025-10-21 | 26.00 | 26.60 | 25.96 | 26.44 | +1.888% | 2,086,564 | -10.930% |
| 2025-10-20 | 26.07 | 26.08 | 25.65 | 25.95 | -0.039% | 2,036,941 | -9.249% |
| 2025-10-17 | 25.90 | 26.08 | 25.70 | 25.96 | -0.039% | 3,007,947 | -9.284% |
| 2025-10-16 | 26.54 | 26.55 | 25.82 | 25.97 | -1.852% | 2,311,446 | -9.318% |
| 2025-10-15 | 26.51 | 26.77 | 26.35 | 26.46 | +0.189% | 2,486,853 | -10.998% |
| 2025-10-14 | 25.79 | 26.48 | 25.70 | 26.41 | +1.616% | 3,076,855 | -10.829% |
| 2025-10-13 | 25.25 | 25.99 | 25.20 | 25.99 | +3.877% | 3,504,373 | -9.388% |
| 2025-10-10 | 25.31 | 25.40 | 24.85 | 25.02 | -1.068% | 3,838,540 | -5.875% |
| 2025-10-09 | 25.94 | 25.97 | 25.20 | 25.29 | -2.468% | 3,320,771 | -6.880% |
| 2025-10-08 | 25.85 | 26.24 | 25.80 | 25.93 | +0.699% | 2,457,828 | -9.179% |
| 2025-10-07 | 26.15 | 26.23 | 25.63 | 25.75 | -1.114% | 2,610,949 | -8.544% |
| 2025-10-06 | 26.49 | 26.79 | 25.98 | 26.04 | -1.364% | 2,418,969 | -9.562% |
| 2025-10-03 | 26.75 | 26.78 | 26.39 | 26.40 | -0.677% | 2,306,866 | -10.795% |
| 2025-10-02 | 26.03 | 26.60 | 25.90 | 26.58 | +2.231% | 2,345,765 | -11.400% |
| 2025-10-01 | 25.92 | 26.07 | 25.73 | 26.00 | -0.269% | 4,459,199 | -9.423% |
| 2025-09-30 | 26.08 | 26.36 | 25.78 | 26.07 | -2.796% | 3,072,759 | -9.666% |
| 2025-09-29 | 27.10 | 27.19 | 26.63 | 26.82 | -0.630% | 2,698,926 | -12.192% |
| 2025-09-26 | 27.48 | 27.66 | 26.98 | 26.99 | -1.172% | 2,333,785 | -12.745% |
| 2025-09-25 | 27.25 | 27.63 | 27.12 | 27.31 | +0.887% | 3,017,349 | -13.768% |
| 2025-09-24 | 27.30 | 27.36 | 26.88 | 27.07 | -0.770% | 2,540,731 | -13.003% |
| 2025-09-23 | 27.21 | 27.50 | 27.11 | 27.28 | 0.000% | 2,102,261 | -13.673% |
| 2025-09-22 | 27.75 | 27.86 | 27.26 | 27.28 | -1.552% | 2,452,691 | -13.673% |
| 2025-09-19 | 28.22 | 28.27 | 27.63 | 27.71 | -1.318% | 6,902,142 | -15.013% |
| 2025-09-18 | 27.62 | 28.12 | 27.42 | 28.08 | +1.961% | 2,511,465 | -16.132% |
| 2025-09-17 | 27.57 | 27.90 | 27.48 | 27.54 | 0.000% | 2,197,445 | -14.488% |
| 2025-09-16 | 27.66 | 27.82 | 27.46 | 27.54 | -0.793% | 2,542,936 | -14.488% |
| 2025-09-15 | 28.38 | 28.45 | 27.69 | 27.76 | -2.903% | 3,547,532 | -15.166% |
| 2025-09-12 | 28.76 | 28.82 | 28.50 | 28.59 | -0.695% | 1,654,630 | -17.629% |
| 2025-09-11 | 28.66 | 28.85 | 28.37 | 28.79 | +0.070% | 2,161,202 | -18.201% |
| 2025-09-10 | 28.90 | 29.00 | 28.51 | 28.77 | -0.759% | 1,627,407 | -18.144% |
| 2025-09-09 | 29.20 | 29.25 | 28.98 | 28.99 | -0.583% | 1,570,820 | -18.765% |
| 2025-09-08 | 29.30 | 29.32 | 28.93 | 29.16 | -0.376% | 1,578,588 | -19.239% |
| 2025-09-05 | 29.50 | 29.57 | 29.13 | 29.27 | -0.780% | 1,128,336 | -19.542% |
| 2025-09-04 | 29.41 | 29.50 | 29.20 | 29.50 | +0.340% | 914,900 | -20.169% |
| 2025-09-03 | 29.59 | 29.68 | 29.28 | 29.40 | -0.642% | 1,132,959 | -19.898% |
| 2025-09-02 | 29.82 | 29.93 | 29.36 | 29.59 | -1.268% | 1,128,392 | -20.412% |
| 2025-08-29 | 29.73 | 29.97 | 29.73 | 29.97 | +0.570% | 845,290 | -21.421% |
| 2025-08-28 | 29.80 | 29.88 | 29.66 | 29.80 | -0.134% | 740,896 | -20.973% |
| 2025-08-27 | 30.03 | 30.20 | 29.84 | 29.84 | -0.633% | 770,300 | -21.079% |
| 2025-08-26 | 29.60 | 30.11 | 29.47 | 30.03 | +1.487% | 1,451,166 | -21.578% |
| 2025-08-25 | 29.90 | 29.98 | 29.54 | 29.59 | -1.301% | 1,240,108 | -20.412% |
| 2025-08-22 | 29.89 | 30.14 | 29.76 | 29.98 | +0.368% | 1,241,988 | -21.448% |
| 2025-08-21 | 29.95 | 30.09 | 29.82 | 29.87 | -0.267% | 864,339 | -21.158% |
| 2025-08-20 | 30.10 | 30.20 | 29.81 | 29.95 | -0.432% | 969,980 | -21.369% |
| 2025-08-19 | 30.20 | 30.36 | 29.91 | 30.08 | +0.602% | 1,003,549 | -21.709% |
| 2025-08-18 | 29.85 | 30.05 | 29.57 | 29.90 | +0.336% | 1,036,815 | -21.237% |
| 2025-08-15 | 29.99 | 30.11 | 29.70 | 29.80 | -0.501% | 1,562,443 | -20.973% |
| 2025-08-14 | 30.10 | 30.14 | 29.90 | 29.95 | -0.696% | 756,340 | -21.369% |
| 2025-08-13 | 30.20 | 30.23 | 29.85 | 30.16 | +0.100% | 1,268,477 | -21.916% |
| 2025-08-12 | 30.44 | 30.54 | 29.94 | 30.13 | -0.692% | 1,592,499 | -21.839% |
| 2025-08-11 | 30.66 | 30.69 | 30.24 | 30.34 | -0.655% | 883,713 | -22.380% |
| 2025-08-08 | 30.13 | 30.60 | 30.13 | 30.54 | +1.394% | 805,526 | -22.888% |
| 2025-08-07 | 30.31 | 30.35 | 29.99 | 30.12 | -0.232% | 931,393 | -21.813% |
| 2025-08-06 | 30.94 | 30.94 | 30.15 | 30.19 | -3.113% | 1,755,286 | -21.994% |
| 2025-08-05 | 31.12 | 31.24 | 30.70 | 31.16 | +0.322% | 694,842 | -24.422% |
| 2025-08-04 | 31.25 | 31.41 | 31.05 | 31.06 | -0.417% | 751,500 | -24.179% |
| 2025-08-01 | 31.34 | 31.42 | 30.97 | 31.19 | -1.141% | 1,311,545 | -24.495% |
| 2025-07-31 | 31.65 | 31.87 | 31.48 | 31.55 | -0.755% | 645,752 | -25.357% |
| 2025-07-30 | 32.00 | 32.20 | 31.61 | 31.79 | -0.501% | 571,927 | -25.920% |
| 2025-07-29 | 31.94 | 32.01 | 31.44 | 31.95 | -0.063% | 593,490 | -26.291% |
| 2025-07-28 | 32.51 | 32.51 | 31.92 | 31.97 | -1.479% | 746,271 | -26.337% |
| 2025-07-25 | 32.55 | 32.67 | 32.28 | 32.45 | +0.031% | 844,612 | -27.427% |
| 2025-07-24 | 32.66 | 32.81 | 32.42 | 32.44 | -0.338% | 1,119,481 | -27.404% |
| 2025-07-23 | 32.28 | 32.56 | 32.26 | 32.55 | +1.024% | 721,318 | -27.650% |
| 2025-07-22 | 31.93 | 32.27 | 31.87 | 32.22 | +0.814% | 674,805 | -26.909% |
| 2025-07-21 | 32.50 | 32.59 | 31.93 | 31.96 | -1.297% | 1,124,122 | -26.314% |
| 2025-07-18 | 32.55 | 32.70 | 32.26 | 32.38 | -0.216% | 848,237 | -27.270% |
| 2025-07-17 | 32.35 | 32.60 | 32.25 | 32.45 | +0.062% | 848,999 | -27.427% |
| 2025-07-16 | 31.97 | 32.43 | 31.88 | 32.43 | +1.630% | 906,752 | -27.382% |
| 2025-07-15 | 31.97 | 32.05 | 31.75 | 31.91 | +0.063% | 1,045,720 | -26.199% |
| 2025-07-14 | 31.60 | 31.92 | 31.51 | 31.89 | +0.599% | 859,742 | -26.152% |
| 2025-07-11 | 31.49 | 31.79 | 31.37 | 31.70 | +0.444% | 731,419 | -25.710% |
| 2025-07-10 | 31.11 | 31.63 | 31.05 | 31.56 | +1.446% | 960,949 | -25.380% |
| 2025-07-09 | 31.15 | 31.24 | 30.96 | 31.11 | +0.226% | 668,109 | -24.301% |
| 2025-07-08 | 30.94 | 31.22 | 30.93 | 31.04 | +0.323% | 578,321 | -24.130% |
| 2025-07-07 | 31.13 | 31.24 | 30.72 | 30.94 | -0.833% | 811,157 | -23.885% |
| 2025-07-03 | 30.88 | 31.23 | 30.88 | 31.20 | +1.233% | 667,705 | -24.519% |
| 2025-07-02 | 30.88 | 30.99 | 30.68 | 30.82 | +0.032% | 1,079,890 | -23.589% |
| 2025-07-01 | 30.65 | 31.06 | 30.54 | 30.81 | +0.195% | 1,531,763 | -23.564% |
| 2025-06-30 | 30.65 | 30.84 | 30.40 | 30.75 | -1.883% | 1,088,528 | -23.415% |
| 2025-06-27 | 31.50 | 31.64 | 31.16 | 31.34 | -0.540% | 1,156,606 | -24.856% |
| 2025-06-26 | 31.45 | 31.71 | 31.45 | 31.51 | +0.382% | 892,164 | -25.262% |
| 2025-06-25 | 31.34 | 31.54 | 31.18 | 31.39 | +0.160% | 1,733,329 | -24.976% |
| 2025-06-24 | 31.05 | 31.38 | 31.01 | 31.34 | +1.293% | 1,195,462 | -24.856% |
| 2025-06-23 | 31.22 | 31.26 | 30.47 | 30.94 | -0.929% | 1,140,219 | -23.885% |
| 2025-06-20 | 31.45 | 31.59 | 31.13 | 31.23 | -0.889% | 1,259,883 | -24.592% |
| 2025-06-18 | 31.29 | 31.67 | 31.16 | 31.51 | +0.575% | 751,342 | -25.262% |
| 2025-06-17 | 31.19 | 31.44 | 30.93 | 31.33 | +0.449% | 776,905 | -24.832% |
| 2025-06-16 | 31.63 | 31.91 | 31.07 | 31.19 | -1.391% | 990,436 | -24.495% |
| 2025-06-13 | 31.58 | 31.73 | 31.44 | 31.63 | -0.660% | 795,344 | -25.545% |
| 2025-06-12 | 31.73 | 31.93 | 31.57 | 31.84 | -0.125% | 753,174 | -26.036% |
| 2025-06-11 | 32.05 | 32.20 | 31.69 | 31.88 | -0.375% | 825,546 | -26.129% |
| 2025-06-10 | 32.05 | 32.22 | 31.85 | 32.00 | +0.188% | 580,452 | -26.406% |
| 2025-06-09 | 32.00 | 32.30 | 31.93 | 31.94 | -0.094% | 524,502 | -26.268% |
| 2025-06-06 | 31.96 | 32.00 | 31.66 | 31.97 | +0.630% | 477,891 | -26.337% |
| 2025-06-05 | 31.66 | 31.79 | 31.31 | 31.77 | +0.697% | 672,021 | -25.873% |
| 2025-06-04 | 31.70 | 31.86 | 31.52 | 31.55 | -0.127% | 477,753 | -25.357% |
| 2025-06-03 | 31.72 | 31.72 | 31.21 | 31.59 | -0.284% | 604,053 | -25.451% |
| 2025-06-02 | 31.85 | 31.89 | 31.41 | 31.68 | -0.627% | 460,752 | -25.663% |
| 2025-05-30 | 31.94 | 32.04 | 31.79 | 31.88 | -0.282% | 437,494 | -26.129% |
| 2025-05-29 | 31.99 | 32.08 | 31.80 | 31.97 | +0.345% | 688,503 | -26.337% |
| 2025-05-28 | 32.07 | 32.21 | 31.86 | 31.86 | -0.188% | 937,216 | -26.083% |
| 2025-05-27 | 31.30 | 32.02 | 31.30 | 31.92 | +2.013% | 1,003,996 | -26.222% |
| 2025-05-23 | 30.90 | 31.51 | 30.78 | 31.29 | +0.482% | 804,186 | -24.736% |
| 2025-05-22 | 31.14 | 31.28 | 30.91 | 31.14 | -0.064% | 557,886 | -24.374% |
| 2025-05-21 | 31.75 | 31.92 | 31.16 | 31.16 | -2.534% | 816,283 | -24.422% |
| 2025-05-20 | 31.76 | 32.05 | 31.68 | 31.97 | +0.219% | 578,889 | -26.337% |
| 2025-05-19 | 31.45 | 31.91 | 31.33 | 31.90 | +0.822% | 655,751 | -26.176% |
| 2025-05-16 | 31.35 | 31.70 | 31.30 | 31.64 | +0.957% | 657,961 | -25.569% |
| 2025-05-15 | 31.20 | 31.50 | 31.13 | 31.34 | +0.384% | 659,127 | -24.856% |
| 2025-05-14 | 31.25 | 31.38 | 30.91 | 31.22 | +0.321% | 770,823 | -24.568% |
| 2025-05-13 | 30.62 | 31.21 | 30.52 | 31.12 | +1.633% | 1,057,041 | -24.325% |
| 2025-05-12 | 30.40 | 31.13 | 30.38 | 30.62 | +2.855% | 1,929,846 | -23.089% |
| 2025-05-09 | 29.80 | 30.00 | 29.66 | 29.77 | +0.101% | 761,146 | -20.894% |
| 2025-05-08 | 29.90 | 30.04 | 29.49 | 29.74 | +0.101% | 1,022,287 | -20.814% |
| 2025-05-07 | 29.69 | 30.00 | 29.45 | 29.71 | +0.883% | 1,061,867 | -20.734% |
| 2025-05-06 | 29.36 | 29.62 | 29.25 | 29.45 | +0.034% | 839,793 | -20.034% |
| 2025-05-05 | 29.40 | 29.63 | 29.07 | 29.44 | -0.708% | 805,836 | -20.007% |
| 2025-05-02 | 29.21 | 29.79 | 29.21 | 29.65 | +2.171% | 1,071,338 | -20.573% |
| 2025-05-01 | 29.31 | 29.52 | 29.00 | 29.02 | -0.956% | 586,829 | -18.849% |
| 2025-04-30 | 29.44 | 29.48 | 28.92 | 29.30 | -1.314% | 710,659 | -19.625% |
| 2025-04-29 | 29.80 | 29.81 | 29.28 | 29.69 | -0.503% | 804,294 | -20.680% |
| 2025-04-28 | 29.62 | 30.00 | 29.62 | 29.84 | +0.675% | 737,460 | -21.079% |
| 2025-04-25 | 29.34 | 29.79 | 29.32 | 29.64 | +0.851% | 967,209 | -20.547% |
| 2025-04-24 | 29.19 | 29.40 | 28.98 | 29.39 | +0.789% | 1,461,438 | -19.871% |
| 2025-04-23 | 29.43 | 29.82 | 29.02 | 29.16 | +1.426% | 1,491,872 | -19.239% |
| 2025-04-22 | 28.60 | 28.98 | 28.52 | 28.75 | +1.411% | 801,220 | -18.087% |
| 2025-04-21 | 28.76 | 28.90 | 27.88 | 28.35 | -1.903% | 1,283,153 | -16.931% |
| 2025-04-17 | 28.36 | 29.10 | 28.36 | 28.90 | +2.012% | 1,260,894 | -18.512% |
| 2025-04-16 | 28.40 | 28.92 | 28.21 | 28.33 | 0.000% | 1,531,145 | -16.873% |