TSLX
Sixth Street Specialty Lending, Inc.
stockNYSE
Market OpenOct 5, 2026 12:01:25 PM EDT
17.91USD-0.583%(-0.10)105,408
17.89Bid17.92Ask0.03SpreadTSLX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.01 | 18.33 | 17.81 | 17.91 | -0.555% | 105,408 | 0.000% |
| 2026-10-02 | 18.20 | 18.25 | 17.78 | 18.01 | -0.442% | 622,490 | -0.555% |
| 2026-10-01 | 18.07 | 18.15 | 17.85 | 18.09 | +0.388% | 709,695 | -0.995% |
| 2026-09-30 | 18.36 | 18.43 | 18.02 | 18.02 | -1.745% | 600,330 | -0.610% |
| 2026-09-29 | 18.20 | 18.55 | 18.13 | 18.34 | +1.270% | 550,347 | -2.345% |
| 2026-09-28 | 18.07 | 18.22 | 17.95 | 18.11 | -0.165% | 276,458 | -1.104% |
| 2026-09-25 | 18.15 | 18.20 | 17.96 | 18.14 | -0.055% | 341,979 | -1.268% |
| 2026-09-24 | 18.28 | 18.37 | 18.02 | 18.15 | -0.548% | 442,636 | -1.322% |
| 2026-09-23 | 18.31 | 18.38 | 17.98 | 18.25 | -0.545% | 538,002 | -1.863% |
| 2026-09-22 | 18.15 | 18.39 | 18.00 | 18.35 | +1.718% | 552,064 | -2.398% |
| 2026-09-21 | 18.10 | 18.19 | 17.91 | 18.04 | +0.782% | 350,486 | -0.721% |
| 2026-09-18 | 17.95 | 18.12 | 17.74 | 17.90 | -1.594% | 692,141 | +0.056% |
| 2026-09-17 | 18.11 | 18.47 | 18.05 | 18.19 | +1.281% | 374,033 | -1.539% |
| 2026-09-16 | 17.81 | 18.09 | 17.79 | 17.96 | +0.560% | 477,256 | -0.278% |
| 2026-09-15 | 17.78 | 17.98 | 17.74 | 17.86 | -2.137% | 396,673 | +0.280% |
| 2026-09-14 | 17.96 | 18.28 | 17.94 | 18.25 | +2.012% | 762,204 | -1.863% |
| 2026-09-11 | 17.83 | 17.91 | 17.70 | 17.89 | +0.619% | 241,716 | +0.112% |
| 2026-09-10 | 17.80 | 17.91 | 17.66 | 17.78 | -0.392% | 404,981 | +0.731% |
| 2026-09-09 | 17.94 | 18.01 | 17.80 | 17.85 | -1.053% | 238,715 | +0.336% |
| 2026-09-08 | 18.38 | 18.40 | 17.94 | 18.04 | -1.850% | 311,832 | -0.721% |
| 2026-09-04 | 18.12 | 18.54 | 18.08 | 18.38 | +0.382% | 202,304 | -2.557% |
| 2026-09-03 | 18.30 | 18.37 | 17.98 | 18.31 | +0.604% | 236,652 | -2.185% |
| 2026-09-02 | 18.48 | 18.62 | 18.16 | 18.20 | -1.355% | 369,602 | -1.593% |
| 2026-09-01 | 18.89 | 19.01 | 18.41 | 18.45 | -2.174% | 503,173 | -2.927% |
| 2026-08-31 | 18.67 | 19.10 | 18.64 | 18.86 | +0.640% | 341,178 | -5.037% |
| 2026-08-28 | 18.75 | 18.96 | 18.73 | 18.74 | -0.053% | 285,799 | -4.429% |
| 2026-08-27 | 18.85 | 18.91 | 18.64 | 18.75 | -0.372% | 374,613 | -4.480% |
| 2026-08-26 | 18.87 | 19.05 | 18.81 | 18.82 | -0.843% | 226,319 | -4.835% |
| 2026-08-25 | 18.85 | 19.06 | 18.83 | 18.98 | +0.370% | 854,658 | -5.638% |
| 2026-08-24 | 18.77 | 18.97 | 18.75 | 18.91 | +0.639% | 301,330 | -5.288% |
| 2026-08-21 | 18.83 | 18.91 | 18.72 | 18.79 | +0.107% | 222,439 | -4.683% |
| 2026-08-20 | 18.74 | 18.90 | 18.54 | 18.77 | +0.374% | 559,804 | -4.582% |
| 2026-08-19 | 18.50 | 18.87 | 18.50 | 18.70 | +0.863% | 334,017 | -4.225% |
| 2026-08-18 | 18.52 | 18.75 | 18.44 | 18.54 | +0.542% | 365,311 | -3.398% |
| 2026-08-17 | 18.61 | 18.79 | 18.44 | 18.44 | -1.758% | 705,520 | -2.874% |
| 2026-08-14 | 19.07 | 19.13 | 18.74 | 18.77 | -2.087% | 507,161 | -4.582% |
| 2026-08-13 | 18.90 | 19.26 | 18.90 | 19.17 | +1.968% | 427,935 | -6.573% |
| 2026-08-12 | 18.64 | 18.84 | 18.57 | 18.80 | +0.213% | 305,503 | -4.734% |
| 2026-08-11 | 18.72 | 18.88 | 18.60 | 18.76 | -0.213% | 484,977 | -4.531% |
| 2026-08-10 | 18.86 | 18.92 | 18.61 | 18.80 | -1.571% | 749,677 | -4.734% |
| 2026-08-07 | 18.83 | 19.14 | 18.68 | 19.10 | +2.194% | 642,355 | -6.230% |
| 2026-08-06 | 18.25 | 18.80 | 18.24 | 18.69 | +3.374% | 633,860 | -4.173% |
| 2026-08-05 | 17.60 | 18.20 | 17.41 | 18.08 | +0.389% | 703,801 | -0.940% |
| 2026-08-04 | 17.63 | 18.09 | 17.57 | 18.01 | +1.637% | 527,775 | -0.555% |
| 2026-08-03 | 17.35 | 17.80 | 17.35 | 17.72 | +3.263% | 347,485 | +1.072% |
| 2026-07-31 | 17.27 | 17.47 | 17.05 | 17.16 | -0.464% | 461,430 | +4.371% |
| 2026-07-30 | 17.69 | 17.79 | 17.07 | 17.24 | -2.157% | 465,774 | +3.886% |
| 2026-07-29 | 17.54 | 17.96 | 17.53 | 17.62 | -0.339% | 486,058 | +1.646% |
| 2026-07-28 | 17.23 | 17.71 | 17.21 | 17.68 | +3.211% | 598,412 | +1.301% |
| 2026-07-27 | 16.95 | 17.29 | 16.93 | 17.13 | +2.452% | 439,088 | +4.553% |
| 2026-07-24 | 16.67 | 16.86 | 16.60 | 16.72 | +0.844% | 379,019 | +7.117% |
| 2026-07-23 | 16.70 | 16.79 | 16.46 | 16.58 | -1.133% | 390,903 | +8.022% |
| 2026-07-22 | 17.19 | 17.29 | 16.76 | 16.77 | -2.102% | 299,517 | +6.798% |
| 2026-07-21 | 17.03 | 17.31 | 17.00 | 17.13 | +0.293% | 414,567 | +4.553% |
| 2026-07-20 | 17.47 | 17.52 | 16.92 | 17.08 | -2.064% | 661,511 | +4.859% |
| 2026-07-17 | 17.71 | 17.88 | 17.39 | 17.44 | -1.525% | 440,729 | +2.695% |
| 2026-07-16 | 17.34 | 17.75 | 17.33 | 17.71 | +1.665% | 334,771 | +1.129% |
| 2026-07-15 | 17.26 | 17.59 | 17.17 | 17.42 | +1.574% | 671,449 | +2.813% |
| 2026-07-14 | 17.03 | 17.35 | 17.03 | 17.15 | +0.528% | 330,418 | +4.431% |
| 2026-07-13 | 17.19 | 17.44 | 16.91 | 17.06 | -0.756% | 529,421 | +4.982% |
| 2026-07-10 | 16.90 | 17.41 | 16.88 | 17.19 | +3.119% | 428,249 | +4.188% |
| 2026-07-09 | 16.91 | 16.95 | 16.66 | 16.67 | -1.010% | 544,635 | +7.439% |
| 2026-07-08 | 17.02 | 17.15 | 16.84 | 16.84 | -1.636% | 953,286 | +6.354% |
| 2026-07-07 | 17.25 | 17.53 | 17.07 | 17.12 | -0.465% | 486,875 | +4.614% |
| 2026-07-06 | 17.28 | 17.55 | 17.11 | 17.20 | -0.521% | 820,445 | +4.128% |
| 2026-07-02 | 17.41 | 17.50 | 17.21 | 17.29 | -0.288% | 354,035 | +3.586% |
| 2026-07-01 | 17.26 | 17.53 | 17.16 | 17.34 | +0.990% | 579,875 | +3.287% |
| 2026-06-30 | 17.06 | 17.27 | 17.00 | 17.17 | +0.468% | 840,272 | +4.310% |
| 2026-06-29 | 16.95 | 17.24 | 16.94 | 17.09 | +1.184% | 1,092,916 | +4.798% |
| 2026-06-26 | 16.34 | 16.91 | 16.28 | 16.89 | +4.259% | 658,100 | +6.039% |
| 2026-06-25 | 16.72 | 16.74 | 16.04 | 16.20 | -2.819% | 1,600,845 | +10.556% |
| 2026-06-24 | 16.59 | 16.80 | 16.32 | 16.67 | +1.092% | 701,958 | +7.439% |
| 2026-06-23 | 16.31 | 16.59 | 16.23 | 16.49 | +1.477% | 695,195 | +8.611% |
| 2026-06-22 | 16.59 | 16.81 | 16.23 | 16.25 | -2.167% | 1,291,825 | +10.215% |
| 2026-06-18 | 16.50 | 16.73 | 16.37 | 16.61 | +0.667% | 1,170,173 | +7.827% |
| 2026-06-17 | 16.55 | 16.82 | 16.41 | 16.50 | -0.542% | 548,400 | +8.545% |
| 2026-06-16 | 16.41 | 16.64 | 16.41 | 16.59 | +1.159% | 551,867 | +7.957% |
| 2026-06-15 | 16.64 | 16.77 | 16.37 | 16.40 | -2.959% | 800,630 | +9.207% |
| 2026-06-12 | 17.02 | 17.26 | 16.73 | 16.90 | -0.236% | 1,001,497 | +5.976% |
| 2026-06-11 | 17.24 | 17.33 | 16.93 | 16.94 | -1.512% | 720,660 | +5.726% |
| 2026-06-10 | 17.25 | 17.55 | 17.17 | 17.20 | -0.116% | 415,521 | +4.128% |
| 2026-06-09 | 17.25 | 17.46 | 17.14 | 17.22 | +0.408% | 654,890 | +4.007% |
| 2026-06-08 | 17.31 | 17.44 | 17.10 | 17.15 | -1.380% | 633,575 | +4.431% |
| 2026-06-05 | 17.62 | 17.69 | 17.25 | 17.39 | -1.585% | 490,504 | +2.990% |
| 2026-06-04 | 17.41 | 17.73 | 17.41 | 17.67 | +2.316% | 374,490 | +1.358% |
| 2026-06-03 | 17.66 | 17.71 | 17.12 | 17.27 | -3.412% | 741,256 | +3.706% |
| 2026-06-02 | 17.88 | 18.12 | 17.88 | 17.88 | -0.667% | 627,249 | +0.168% |
| 2026-06-01 | 17.27 | 18.02 | 17.25 | 18.00 | +4.469% | 1,325,612 | -0.500% |
| 2026-05-29 | 17.40 | 17.46 | 17.19 | 17.23 | -0.692% | 632,838 | +3.947% |
| 2026-05-28 | 17.19 | 17.55 | 17.19 | 17.35 | +0.521% | 621,940 | +3.228% |
| 2026-05-27 | 17.21 | 17.44 | 17.17 | 17.26 | +0.291% | 511,505 | +3.766% |
| 2026-05-26 | 17.19 | 17.64 | 17.19 | 17.21 | +0.291% | 517,968 | +4.067% |
| 2026-05-22 | 17.47 | 17.56 | 16.96 | 17.16 | -1.152% | 816,401 | +4.371% |
| 2026-05-21 | 17.40 | 17.60 | 17.29 | 17.36 | -0.459% | 474,283 | +3.168% |
| 2026-05-20 | 17.62 | 17.70 | 17.40 | 17.44 | -0.796% | 657,787 | +2.695% |
| 2026-05-19 | 17.80 | 18.03 | 17.55 | 17.58 | -1.236% | 452,498 | +1.877% |
| 2026-05-18 | 17.75 | 17.99 | 17.54 | 17.80 | +0.395% | 499,873 | +0.618% |
| 2026-05-15 | 17.95 | 17.99 | 17.53 | 17.73 | -1.005% | 663,428 | +1.015% |
| 2026-05-14 | 17.63 | 18.19 | 17.53 | 17.91 | +3.228% | 1,663,362 | 0.000% |
| 2026-05-13 | 17.51 | 17.66 | 17.27 | 17.35 | -1.588% | 1,033,917 | +3.228% |
| 2026-05-12 | 17.57 | 17.70 | 17.36 | 17.63 | +1.322% | 861,844 | +1.588% |
| 2026-05-11 | 17.76 | 18.00 | 17.39 | 17.40 | -3.010% | 1,048,586 | +2.931% |
| 2026-05-08 | 17.96 | 18.20 | 17.73 | 17.94 | +0.279% | 723,043 | -0.167% |
| 2026-05-07 | 17.66 | 18.05 | 17.65 | 17.89 | -0.112% | 855,186 | +0.112% |
| 2026-05-06 | 18.15 | 19.00 | 17.62 | 17.91 | -8.622% | 3,131,436 | 0.000% |
| 2026-05-05 | 19.88 | 19.88 | 19.33 | 19.60 | -0.810% | 414,810 | -8.622% |
| 2026-05-04 | 19.53 | 19.86 | 19.53 | 19.76 | +0.560% | 451,085 | -9.362% |
| 2026-05-01 | 19.75 | 19.79 | 19.45 | 19.65 | +0.255% | 383,147 | -8.855% |
| 2026-04-30 | 19.00 | 19.62 | 19.00 | 19.60 | +3.485% | 384,134 | -8.622% |
| 2026-04-29 | 19.10 | 19.10 | 18.87 | 18.94 | -0.368% | 402,771 | -5.438% |
| 2026-04-28 | 18.83 | 19.01 | 18.80 | 19.01 | +1.063% | 344,127 | -5.786% |
| 2026-04-27 | 18.69 | 18.93 | 18.64 | 18.81 | +0.642% | 475,915 | -4.785% |
| 2026-04-24 | 18.62 | 18.96 | 18.62 | 18.69 | +0.755% | 446,998 | -4.173% |
| 2026-04-23 | 18.96 | 18.96 | 18.50 | 18.55 | -2.007% | 492,852 | -3.450% |
| 2026-04-22 | 19.15 | 19.35 | 18.84 | 18.93 | -0.211% | 423,372 | -5.388% |
| 2026-04-21 | 19.25 | 19.46 | 18.96 | 18.97 | -1.403% | 624,065 | -5.588% |
| 2026-04-20 | 19.30 | 19.53 | 19.11 | 19.24 | -0.927% | 1,232,077 | -6.913% |
| 2026-04-17 | 19.31 | 19.63 | 19.31 | 19.42 | +1.041% | 700,881 | -7.775% |
| 2026-04-16 | 19.30 | 19.35 | 19.10 | 19.22 | +0.104% | 829,123 | -6.816% |
| 2026-04-15 | 18.70 | 19.26 | 18.70 | 19.20 | +2.729% | 754,268 | -6.719% |
| 2026-04-14 | 18.41 | 18.73 | 18.36 | 18.69 | +2.355% | 595,649 | -4.173% |
| 2026-04-13 | 17.90 | 18.30 | 17.73 | 18.26 | +1.107% | 621,646 | -1.917% |
| 2026-04-10 | 17.93 | 18.16 | 17.90 | 18.06 | +0.838% | 494,083 | -0.831% |
| 2026-04-09 | 17.80 | 17.94 | 17.55 | 17.91 | +0.224% | 732,988 | 0.000% |
| 2026-04-08 | 18.61 | 18.61 | 17.78 | 17.87 | -1.162% | 555,560 | +0.224% |
| 2026-04-07 | 18.49 | 18.62 | 18.06 | 18.08 | -2.534% | 610,815 | -0.940% |
| 2026-04-06 | 18.37 | 18.74 | 18.30 | 18.55 | +0.870% | 508,355 | -3.450% |
| 2026-04-02 | 17.98 | 18.43 | 17.54 | 18.39 | +1.546% | 632,539 | -2.610% |
| 2026-04-01 | 18.50 | 18.58 | 18.05 | 18.11 | -1.469% | 590,903 | -1.104% |
| 2026-03-31 | 18.11 | 18.47 | 17.99 | 18.38 | +2.624% | 754,547 | -2.557% |
| 2026-03-30 | 17.50 | 18.05 | 17.45 | 17.91 | +2.343% | 749,470 | 0.000% |
| 2026-03-27 | 17.65 | 17.83 | 17.48 | 17.50 | -1.074% | 774,198 | +2.343% |
| 2026-03-26 | 17.61 | 17.99 | 17.61 | 17.69 | -0.338% | 730,118 | +1.244% |
| 2026-03-25 | 17.90 | 18.00 | 17.60 | 17.75 | 0.000% | 872,898 | +0.901% |
| 2026-03-24 | 18.13 | 18.13 | 17.72 | 17.75 | -2.526% | 969,473 | +0.901% |
| 2026-03-23 | 17.88 | 18.33 | 17.66 | 18.21 | +2.592% | 782,047 | -1.647% |
| 2026-03-20 | 18.53 | 18.53 | 17.75 | 17.75 | -2.312% | 1,500,083 | +0.901% |
| 2026-03-19 | 18.12 | 18.33 | 18.12 | 18.17 | -0.165% | 812,664 | -1.431% |
| 2026-03-18 | 18.30 | 18.57 | 18.16 | 18.20 | -0.219% | 1,557,802 | -1.593% |
| 2026-03-17 | 17.75 | 18.28 | 17.69 | 18.24 | +3.226% | 969,269 | -1.809% |
| 2026-03-16 | 17.38 | 17.69 | 17.31 | 17.67 | -0.786% | 1,216,460 | +1.358% |
| 2026-03-13 | 18.14 | 18.32 | 17.70 | 17.81 | -1.275% | 1,436,573 | +0.561% |
| 2026-03-12 | 18.40 | 18.52 | 17.92 | 18.04 | -1.903% | 1,665,176 | -0.721% |
| 2026-03-11 | 18.51 | 18.79 | 18.15 | 18.39 | -0.217% | 963,766 | -2.610% |
| 2026-03-10 | 18.58 | 18.60 | 18.23 | 18.43 | +0.218% | 1,052,335 | -2.821% |
| 2026-03-09 | 18.11 | 18.45 | 17.84 | 18.39 | +0.327% | 1,248,079 | -2.610% |
| 2026-03-06 | 18.30 | 18.65 | 17.96 | 18.33 | -0.650% | 1,466,550 | -2.291% |
| 2026-03-05 | 18.33 | 18.75 | 18.27 | 18.45 | -0.162% | 1,548,687 | -2.927% |
| 2026-03-04 | 18.09 | 18.52 | 17.80 | 18.48 | +3.879% | 2,343,578 | -3.084% |
| 2026-03-03 | 17.38 | 17.88 | 17.36 | 17.79 | +0.850% | 1,896,683 | +0.675% |
| 2026-03-02 | 17.25 | 17.73 | 16.99 | 17.64 | +1.848% | 3,145,937 | +1.531% |
| 2026-02-27 | 17.95 | 18.04 | 17.28 | 17.32 | -4.940% | 2,164,495 | +3.406% |
| 2026-02-26 | 18.42 | 18.63 | 18.15 | 18.22 | -0.924% | 1,457,227 | -1.701% |
| 2026-02-25 | 18.18 | 18.40 | 17.91 | 18.39 | +1.602% | 733,733 | -2.610% |
| 2026-02-24 | 17.77 | 18.17 | 17.72 | 18.10 | +0.723% | 1,530,679 | -1.050% |
| 2026-02-23 | 18.15 | 18.30 | 17.90 | 17.97 | -1.209% | 2,314,411 | -0.334% |
| 2026-02-20 | 18.65 | 18.74 | 18.07 | 18.19 | -2.623% | 2,292,988 | -1.539% |
| 2026-02-19 | 19.14 | 19.20 | 18.25 | 18.68 | -2.961% | 1,953,948 | -4.122% |
| 2026-02-18 | 19.00 | 19.27 | 18.80 | 19.25 | +1.960% | 1,900,253 | -6.961% |
| 2026-02-17 | 19.26 | 19.41 | 18.51 | 18.88 | -1.820% | 1,818,557 | -5.138% |
| 2026-02-13 | 20.00 | 20.05 | 19.10 | 19.23 | -4.423% | 2,421,086 | -6.864% |
| 2026-02-12 | 20.18 | 20.35 | 19.96 | 20.12 | +0.050% | 720,715 | -10.984% |
| 2026-02-11 | 20.22 | 20.28 | 19.98 | 20.11 | -0.838% | 600,317 | -10.940% |
| 2026-02-10 | 19.95 | 20.39 | 19.70 | 20.28 | +1.654% | 776,274 | -11.686% |
| 2026-02-09 | 20.35 | 20.35 | 19.63 | 19.95 | -1.091% | 1,283,839 | -10.226% |
| 2026-02-06 | 20.58 | 20.60 | 20.00 | 20.17 | -1.127% | 997,095 | -11.205% |
| 2026-02-05 | 20.71 | 20.85 | 20.12 | 20.40 | -2.392% | 1,609,096 | -12.206% |
| 2026-02-04 | 20.94 | 20.98 | 20.44 | 20.90 | +0.432% | 961,368 | -14.306% |
| 2026-02-03 | 21.36 | 21.36 | 20.50 | 20.81 | -2.575% | 1,048,442 | -13.936% |
| 2026-02-02 | 21.98 | 22.10 | 21.22 | 21.36 | -2.688% | 803,554 | -16.152% |
| 2026-01-30 | 22.03 | 22.17 | 21.85 | 21.95 | -0.858% | 368,862 | -18.405% |
| 2026-01-29 | 22.22 | 22.35 | 21.94 | 22.14 | +0.090% | 338,055 | -19.106% |
| 2026-01-28 | 22.29 | 22.48 | 22.07 | 22.12 | -0.674% | 314,607 | -19.033% |
| 2026-01-27 | 21.90 | 22.35 | 21.90 | 22.27 | +1.135% | 342,997 | -19.578% |
| 2026-01-26 | 22.20 | 22.20 | 21.73 | 22.02 | -0.811% | 370,919 | -18.665% |
| 2026-01-23 | 22.26 | 22.40 | 22.13 | 22.20 | -0.270% | 278,203 | -19.324% |
| 2026-01-22 | 22.51 | 22.60 | 22.24 | 22.26 | -1.286% | 367,312 | -19.542% |
| 2026-01-21 | 22.12 | 22.58 | 22.12 | 22.55 | +2.129% | 291,361 | -20.576% |
| 2026-01-20 | 22.05 | 22.14 | 21.77 | 22.08 | -0.987% | 496,582 | -18.886% |
| 2026-01-16 | 22.28 | 22.44 | 22.21 | 22.30 | -0.446% | 548,966 | -19.686% |
| 2026-01-15 | 22.02 | 22.47 | 21.96 | 22.40 | +1.680% | 385,554 | -20.045% |
| 2026-01-14 | 21.51 | 22.11 | 21.48 | 22.03 | +2.227% | 317,459 | -18.702% |
| 2026-01-13 | 21.78 | 21.84 | 21.48 | 21.55 | -0.874% | 360,129 | -16.891% |
| 2026-01-12 | 21.77 | 21.98 | 21.71 | 21.74 | -0.549% | 338,271 | -17.617% |
| 2026-01-09 | 22.04 | 22.09 | 21.86 | 21.86 | -0.183% | 300,913 | -18.070% |
| 2026-01-08 | 21.17 | 22.08 | 21.14 | 21.90 | +3.302% | 315,309 | -18.219% |
| 2026-01-07 | 21.89 | 21.97 | 21.11 | 21.20 | -3.241% | 454,591 | -15.519% |
| 2026-01-06 | 22.04 | 22.04 | 21.68 | 21.91 | -0.770% | 361,265 | -18.257% |
| 2026-01-05 | 21.66 | 22.16 | 21.66 | 22.08 | +1.939% | 460,867 | -18.886% |
| 2026-01-02 | 21.74 | 21.86 | 21.45 | 21.66 | -0.276% | 395,462 | -17.313% |
| 2025-12-31 | 21.82 | 21.98 | 21.68 | 21.72 | -0.549% | 667,702 | -17.541% |
| 2025-12-30 | 21.84 | 21.91 | 21.70 | 21.84 | +0.831% | 436,228 | -17.995% |
| 2025-12-29 | 21.70 | 21.88 | 21.63 | 21.66 | -0.230% | 392,777 | -17.313% |
| 2025-12-26 | 21.43 | 21.75 | 21.43 | 21.71 | +1.071% | 323,186 | -17.503% |
| 2025-12-24 | 21.33 | 21.53 | 21.24 | 21.48 | +0.987% | 160,226 | -16.620% |
| 2025-12-23 | 21.44 | 21.58 | 21.18 | 21.27 | -0.793% | 614,488 | -15.797% |
| 2025-12-22 | 21.50 | 21.54 | 21.37 | 21.44 | -0.695% | 544,717 | -16.465% |
| 2025-12-19 | 21.66 | 21.71 | 21.51 | 21.59 | -0.781% | 734,869 | -17.045% |
| 2025-12-18 | 21.85 | 21.87 | 21.66 | 21.76 | 0.000% | 450,897 | -17.693% |
| 2025-12-17 | 21.90 | 22.00 | 21.72 | 21.76 | -0.503% | 570,218 | -17.693% |
| 2025-12-16 | 21.78 | 21.93 | 21.73 | 21.87 | 0.000% | 456,902 | -18.107% |
| 2025-12-15 | 22.10 | 22.10 | 21.62 | 21.87 | -3.230% | 703,731 | -18.107% |
| 2025-12-12 | 22.67 | 22.83 | 22.52 | 22.60 | +0.044% | 438,759 | -20.752% |
| 2025-12-11 | 22.75 | 22.81 | 22.51 | 22.59 | -0.791% | 549,025 | -20.717% |
| 2025-12-10 | 22.63 | 22.84 | 22.52 | 22.77 | +0.976% | 380,555 | -21.344% |
| 2025-12-09 | 22.41 | 22.65 | 22.36 | 22.55 | +0.985% | 383,975 | -20.576% |
| 2025-12-08 | 22.26 | 22.49 | 22.21 | 22.33 | +0.179% | 288,297 | -19.794% |
| 2025-12-05 | 22.24 | 22.50 | 22.15 | 22.29 | +0.045% | 535,552 | -19.650% |
| 2025-12-04 | 22.21 | 22.40 | 22.12 | 22.28 | +0.315% | 593,582 | -19.614% |
| 2025-12-03 | 22.00 | 22.23 | 21.94 | 22.21 | +1.741% | 336,485 | -19.361% |
| 2025-12-02 | 21.75 | 21.96 | 21.65 | 21.83 | +0.506% | 534,658 | -17.957% |
| 2025-12-01 | 21.75 | 21.88 | 21.66 | 21.72 | -0.458% | 353,222 | -17.541% |
| 2025-11-28 | 21.72 | 21.85 | 21.70 | 21.82 | +0.646% | 174,237 | -17.919% |
| 2025-11-26 | 21.60 | 21.85 | 21.60 | 21.68 | +0.557% | 283,125 | -17.389% |
| 2025-11-25 | 21.19 | 21.57 | 21.08 | 21.56 | +1.602% | 399,308 | -16.929% |
| 2025-11-24 | 21.22 | 21.39 | 21.06 | 21.22 | -0.047% | 375,143 | -15.598% |
| 2025-11-21 | 20.88 | 21.39 | 20.74 | 21.23 | +2.511% | 430,100 | -15.638% |
| 2025-11-20 | 20.92 | 21.05 | 20.68 | 20.71 | -0.337% | 357,710 | -13.520% |
| 2025-11-19 | 20.99 | 21.16 | 20.69 | 20.78 | -0.479% | 443,829 | -13.811% |
| 2025-11-18 | 20.68 | 20.96 | 20.53 | 20.88 | +0.627% | 584,019 | -14.224% |
| 2025-11-17 | 21.16 | 21.22 | 20.74 | 20.75 | -2.261% | 684,174 | -13.687% |
| 2025-11-14 | 21.27 | 21.31 | 21.09 | 21.23 | -0.515% | 335,668 | -15.638% |
| 2025-11-13 | 21.39 | 21.60 | 21.17 | 21.34 | -0.790% | 479,438 | -16.073% |
| 2025-11-12 | 21.40 | 21.71 | 21.26 | 21.51 | +0.891% | 460,206 | -16.736% |
| 2025-11-11 | 21.04 | 21.33 | 20.95 | 21.32 | +1.572% | 326,171 | -15.994% |
| 2025-11-10 | 21.27 | 21.41 | 20.93 | 20.99 | -0.944% | 463,011 | -14.674% |
| 2025-11-07 | 21.24 | 21.31 | 20.90 | 21.19 | +0.094% | 616,205 | -15.479% |
| 2025-11-06 | 21.65 | 21.91 | 21.01 | 21.17 | -3.112% | 1,201,513 | -15.399% |
| 2025-11-05 | 22.02 | 22.12 | 21.36 | 21.85 | -2.106% | 905,623 | -18.032% |
| 2025-11-04 | 22.57 | 22.66 | 22.30 | 22.32 | -1.413% | 327,248 | -19.758% |
| 2025-11-03 | 22.58 | 22.76 | 22.45 | 22.64 | +0.088% | 453,716 | -20.892% |
| 2025-10-31 | 22.50 | 22.78 | 22.41 | 22.62 | +0.222% | 353,982 | -20.822% |
| 2025-10-30 | 22.85 | 22.89 | 22.36 | 22.57 | -0.922% | 403,887 | -20.647% |
| 2025-10-29 | 22.69 | 23.19 | 22.65 | 22.78 | -0.350% | 372,451 | -21.378% |
| 2025-10-28 | 22.94 | 23.18 | 22.72 | 22.86 | -0.131% | 618,197 | -21.654% |
| 2025-10-27 | 22.65 | 22.99 | 22.53 | 22.89 | +1.824% | 693,096 | -21.756% |
| 2025-10-24 | 22.24 | 22.52 | 22.24 | 22.48 | +1.627% | 372,866 | -20.329% |
| 2025-10-23 | 22.08 | 22.19 | 21.87 | 22.12 | +1.143% | 354,996 | -19.033% |
| 2025-10-22 | 22.00 | 22.01 | 21.75 | 21.87 | -0.228% | 640,330 | -18.107% |
| 2025-10-21 | 21.69 | 22.04 | 21.68 | 21.92 | +1.107% | 399,183 | -18.294% |
| 2025-10-20 | 21.51 | 21.71 | 21.35 | 21.68 | +0.837% | 562,888 | -17.389% |
| 2025-10-17 | 21.25 | 21.57 | 21.15 | 21.50 | +1.034% | 550,636 | -16.698% |
| 2025-10-16 | 21.90 | 22.15 | 21.27 | 21.28 | -2.742% | 739,454 | -15.836% |
| 2025-10-15 | 22.06 | 22.25 | 21.80 | 21.88 | -0.046% | 556,995 | -18.144% |
| 2025-10-14 | 21.51 | 21.99 | 21.40 | 21.89 | +0.922% | 574,884 | -18.182% |
| 2025-10-13 | 21.00 | 21.77 | 21.00 | 21.69 | +3.979% | 1,269,216 | -17.427% |
| 2025-10-10 | 21.10 | 21.18 | 20.68 | 20.86 | -0.903% | 759,162 | -14.142% |
| 2025-10-09 | 21.57 | 21.57 | 20.90 | 21.05 | -2.411% | 930,044 | -14.917% |
| 2025-10-08 | 21.80 | 21.93 | 21.50 | 21.57 | -1.236% | 798,140 | -16.968% |
| 2025-10-07 | 22.08 | 22.39 | 21.78 | 21.84 | -1.843% | 659,802 | -17.995% |
| 2025-10-06 | 22.31 | 22.47 | 22.17 | 22.25 | -0.269% | 442,309 | -19.506% |
| 2025-10-03 | 22.51 | 22.62 | 22.17 | 22.31 | -0.888% | 565,630 | -19.722% |
| 2025-10-02 | 22.16 | 22.56 | 22.10 | 22.51 | +1.625% | 434,399 | -20.435% |
| 2025-10-01 | 22.57 | 22.62 | 22.02 | 22.15 | -3.106% | 920,408 | -19.142% |
| 2025-09-30 | 22.85 | 23.09 | 22.70 | 22.86 | +0.175% | 504,776 | -21.654% |
| 2025-09-29 | 22.84 | 22.96 | 22.60 | 22.82 | +0.088% | 617,505 | -21.516% |
| 2025-09-26 | 22.90 | 23.10 | 22.63 | 22.80 | -0.350% | 434,101 | -21.447% |
| 2025-09-25 | 22.65 | 23.01 | 22.60 | 22.88 | +1.015% | 490,620 | -21.722% |
| 2025-09-24 | 23.20 | 23.27 | 22.61 | 22.65 | -2.371% | 459,616 | -20.927% |
| 2025-09-23 | 23.10 | 23.38 | 23.04 | 23.20 | +0.259% | 276,667 | -22.802% |
| 2025-09-22 | 23.50 | 23.56 | 23.04 | 23.14 | -1.949% | 430,618 | -22.602% |
| 2025-09-19 | 23.56 | 23.65 | 23.37 | 23.60 | +0.468% | 932,637 | -24.110% |
| 2025-09-18 | 23.38 | 23.53 | 23.36 | 23.49 | +0.385% | 448,084 | -23.755% |
| 2025-09-17 | 23.22 | 23.59 | 23.16 | 23.40 | +0.688% | 360,372 | -23.462% |
| 2025-09-16 | 23.36 | 23.44 | 23.14 | 23.24 | -0.684% | 592,597 | -22.935% |
| 2025-09-15 | 24.31 | 24.34 | 23.35 | 23.40 | -5.148% | 756,536 | -23.462% |
| 2025-09-12 | 24.64 | 24.76 | 24.50 | 24.67 | +0.041% | 316,429 | -27.402% |
| 2025-09-11 | 24.48 | 24.66 | 24.40 | 24.66 | +1.107% | 291,991 | -27.372% |
| 2025-09-10 | 24.52 | 24.62 | 24.37 | 24.39 | -0.408% | 255,547 | -26.568% |
| 2025-09-09 | 24.65 | 24.74 | 24.47 | 24.49 | -0.770% | 217,959 | -26.868% |
| 2025-09-08 | 24.65 | 24.79 | 24.44 | 24.68 | +0.407% | 342,841 | -27.431% |
| 2025-09-05 | 24.60 | 24.77 | 24.51 | 24.58 | -0.767% | 291,648 | -27.136% |
| 2025-09-04 | 24.60 | 24.77 | 24.50 | 24.77 | +0.814% | 387,646 | -27.695% |
| 2025-09-03 | 24.54 | 24.74 | 24.35 | 24.57 | +0.245% | 268,444 | -27.106% |
| 2025-09-02 | 24.36 | 24.59 | 24.25 | 24.51 | +0.245% | 274,718 | -26.928% |
| 2025-08-29 | 24.28 | 24.51 | 24.27 | 24.45 | +0.659% | 243,285 | -26.748% |
| 2025-08-28 | 24.21 | 24.38 | 24.21 | 24.29 | +0.165% | 234,855 | -26.266% |
| 2025-08-27 | 24.17 | 24.30 | 24.15 | 24.25 | +0.414% | 149,192 | -26.144% |
| 2025-08-26 | 24.01 | 24.23 | 24.00 | 24.15 | +0.374% | 350,989 | -25.839% |
| 2025-08-25 | 24.00 | 24.16 | 23.91 | 24.06 | -0.125% | 496,752 | -25.561% |
| 2025-08-22 | 24.42 | 24.55 | 24.07 | 24.09 | -1.068% | 441,281 | -25.654% |
| 2025-08-21 | 24.23 | 24.36 | 24.15 | 24.35 | +0.371% | 399,219 | -26.448% |
| 2025-08-20 | 24.17 | 24.42 | 24.09 | 24.26 | +0.207% | 663,321 | -26.175% |
| 2025-08-19 | 24.06 | 24.35 | 24.02 | 24.21 | +0.749% | 445,874 | -26.022% |
| 2025-08-18 | 23.96 | 24.05 | 23.83 | 24.03 | +0.292% | 297,954 | -25.468% |
| 2025-08-15 | 24.24 | 24.36 | 23.93 | 23.96 | -1.073% | 252,623 | -25.250% |
| 2025-08-14 | 24.24 | 24.40 | 24.14 | 24.22 | -0.370% | 254,131 | -26.053% |
| 2025-08-13 | 24.46 | 24.46 | 24.15 | 24.31 | +0.455% | 382,277 | -26.327% |
| 2025-08-12 | 23.97 | 24.23 | 23.88 | 24.20 | +1.340% | 349,840 | -25.992% |
| 2025-08-11 | 24.07 | 24.16 | 23.74 | 23.88 | -0.666% | 428,771 | -25.000% |
| 2025-08-08 | 23.97 | 24.09 | 23.78 | 24.04 | +1.221% | 434,971 | -25.499% |
| 2025-08-07 | 24.04 | 24.18 | 23.72 | 23.75 | -1.042% | 419,443 | -24.589% |
| 2025-08-06 | 23.87 | 24.10 | 23.72 | 24.00 | +1.053% | 484,672 | -25.375% |
| 2025-08-05 | 23.76 | 23.98 | 23.55 | 23.75 | -0.168% | 316,230 | -24.589% |
| 2025-08-04 | 23.99 | 24.05 | 23.71 | 23.79 | -0.502% | 474,916 | -24.716% |
| 2025-08-01 | 24.25 | 24.25 | 23.83 | 23.91 | -1.524% | 583,522 | -25.094% |
| 2025-07-31 | 24.68 | 24.70 | 24.11 | 24.28 | +2.620% | 745,604 | -26.236% |
| 2025-07-30 | 23.87 | 23.96 | 23.51 | 23.66 | -0.880% | 448,262 | -24.303% |
| 2025-07-29 | 24.03 | 24.12 | 23.61 | 23.87 | -0.500% | 699,701 | -24.969% |
| 2025-07-28 | 24.50 | 24.56 | 23.89 | 23.99 | -1.881% | 432,873 | -25.344% |
| 2025-07-25 | 24.33 | 24.50 | 24.31 | 24.45 | +0.205% | 373,924 | -26.748% |
| 2025-07-24 | 24.57 | 24.59 | 24.36 | 24.40 | -0.408% | 237,967 | -26.598% |
| 2025-07-23 | 24.42 | 24.57 | 24.42 | 24.50 | +0.369% | 280,001 | -26.898% |
| 2025-07-22 | 24.23 | 24.46 | 24.20 | 24.41 | +0.618% | 328,604 | -26.628% |
| 2025-07-21 | 24.80 | 24.94 | 24.20 | 24.26 | -2.177% | 504,018 | -26.175% |
| 2025-07-18 | 24.98 | 25.16 | 24.69 | 24.80 | -1.195% | 428,115 | -27.782% |
| 2025-07-17 | 24.70 | 25.14 | 24.68 | 25.10 | +1.537% | 446,864 | -28.645% |
| 2025-07-16 | 24.45 | 24.75 | 24.41 | 24.72 | +1.063% | 356,893 | -27.549% |
| 2025-07-15 | 24.43 | 24.62 | 24.36 | 24.46 | +0.328% | 451,551 | -26.778% |
| 2025-07-14 | 24.34 | 24.39 | 24.13 | 24.38 | +0.206% | 341,188 | -26.538% |
| 2025-07-11 | 24.29 | 24.43 | 24.22 | 24.33 | +0.165% | 388,321 | -26.387% |
| 2025-07-10 | 24.22 | 24.46 | 24.20 | 24.29 | +0.496% | 486,232 | -26.266% |
| 2025-07-09 | 24.17 | 24.21 | 23.95 | 24.17 | +0.249% | 349,472 | -25.900% |
| 2025-07-08 | 24.04 | 24.21 | 24.02 | 24.11 | +0.710% | 545,157 | -25.715% |
| 2025-07-07 | 24.25 | 24.25 | 23.75 | 23.94 | -1.764% | 559,397 | -25.188% |
| 2025-07-03 | 23.94 | 24.42 | 23.83 | 24.37 | +1.669% | 326,925 | -26.508% |
| 2025-07-02 | 23.76 | 24.02 | 23.71 | 23.97 | +0.757% | 803,538 | -25.282% |
| 2025-07-01 | 23.76 | 23.96 | 23.67 | 23.79 | -0.084% | 708,167 | -24.716% |
| 2025-06-30 | 23.83 | 23.98 | 23.68 | 23.81 | +0.168% | 929,204 | -24.780% |
| 2025-06-27 | 23.61 | 23.83 | 23.48 | 23.77 | +1.149% | 997,426 | -24.653% |
| 2025-06-26 | 23.20 | 23.67 | 23.17 | 23.50 | +1.468% | 2,466,279 | -23.787% |
| 2025-06-25 | 23.04 | 23.25 | 22.93 | 23.16 | +0.043% | 299,631 | -22.668% |
| 2025-06-24 | 22.97 | 23.22 | 22.90 | 23.15 | +1.224% | 530,689 | -22.635% |
| 2025-06-23 | 23.15 | 23.25 | 22.76 | 22.87 | -1.252% | 534,496 | -21.688% |
| 2025-06-20 | 23.05 | 23.20 | 23.01 | 23.16 | +0.434% | 506,942 | -22.668% |
| 2025-06-18 | 22.67 | 23.16 | 22.60 | 23.06 | +1.586% | 454,708 | -22.333% |
| 2025-06-17 | 22.42 | 22.71 | 22.32 | 22.70 | +0.979% | 447,170 | -21.101% |
| 2025-06-16 | 22.98 | 23.14 | 22.47 | 22.48 | -3.602% | 457,745 | -20.329% |
| 2025-06-13 | 23.40 | 23.50 | 23.30 | 23.32 | -0.766% | 335,866 | -23.199% |
| 2025-06-12 | 23.40 | 23.56 | 23.33 | 23.50 | +0.085% | 340,610 | -23.787% |
| 2025-06-11 | 23.53 | 23.65 | 23.40 | 23.48 | 0.000% | 337,748 | -23.722% |
| 2025-06-10 | 23.50 | 23.60 | 23.40 | 23.48 | 0.000% | 251,382 | -23.722% |
| 2025-06-09 | 23.49 | 23.75 | 23.37 | 23.48 | +0.428% | 542,393 | -23.722% |
| 2025-06-06 | 23.39 | 23.45 | 23.33 | 23.38 | +0.386% | 258,027 | -23.396% |
| 2025-06-05 | 23.23 | 23.32 | 22.89 | 23.29 | +0.345% | 438,901 | -23.100% |
| 2025-06-04 | 23.37 | 23.46 | 23.21 | 23.21 | -0.600% | 451,107 | -22.835% |
| 2025-06-03 | 23.19 | 23.46 | 23.19 | 23.35 | +0.733% | 356,552 | -23.298% |
| 2025-06-02 | 23.27 | 23.33 | 23.04 | 23.18 | -0.472% | 355,182 | -22.735% |
| 2025-05-30 | 23.09 | 23.31 | 22.99 | 23.29 | +0.518% | 538,734 | -23.100% |
| 2025-05-29 | 23.06 | 23.27 | 22.96 | 23.17 | +0.477% | 787,433 | -22.702% |
| 2025-05-28 | 22.96 | 23.12 | 22.93 | 23.06 | +0.348% | 397,108 | -22.333% |
| 2025-05-27 | 22.79 | 23.00 | 22.70 | 22.98 | +1.726% | 512,012 | -22.063% |
| 2025-05-23 | 22.35 | 22.59 | 22.35 | 22.59 | +0.668% | 453,719 | -20.717% |
| 2025-05-22 | 22.56 | 22.64 | 22.38 | 22.44 | -0.532% | 448,666 | -20.187% |
| 2025-05-21 | 22.98 | 23.03 | 22.53 | 22.56 | -2.126% | 503,752 | -20.612% |
| 2025-05-20 | 22.71 | 23.06 | 22.53 | 23.05 | +1.141% | 520,599 | -22.299% |
| 2025-05-19 | 22.53 | 22.88 | 22.53 | 22.79 | +0.441% | 373,897 | -21.413% |
| 2025-05-16 | 22.35 | 22.75 | 22.35 | 22.69 | +1.749% | 337,116 | -21.067% |
| 2025-05-15 | 22.40 | 22.50 | 22.26 | 22.30 | -0.402% | 327,589 | -19.686% |
| 2025-05-14 | 22.37 | 22.52 | 22.06 | 22.39 | +0.584% | 701,666 | -20.009% |
| 2025-05-13 | 21.81 | 22.44 | 21.72 | 22.26 | +2.063% | 574,135 | -19.542% |
| 2025-05-12 | 21.55 | 22.09 | 21.51 | 21.81 | +2.539% | 602,832 | -17.882% |
| 2025-05-09 | 21.17 | 21.36 | 21.16 | 21.27 | +0.520% | 356,324 | -15.797% |
| 2025-05-08 | 20.89 | 21.19 | 20.82 | 21.16 | +1.438% | 419,530 | -15.359% |
| 2025-05-07 | 20.85 | 21.08 | 20.82 | 20.86 | 0.000% | 468,636 | -14.142% |
| 2025-05-06 | 20.62 | 20.93 | 20.62 | 20.86 | +0.822% | 318,236 | -14.142% |
| 2025-05-05 | 20.72 | 20.98 | 20.68 | 20.69 | -0.862% | 355,256 | -13.436% |
| 2025-05-02 | 20.60 | 20.98 | 20.54 | 20.87 | +1.508% | 468,159 | -14.183% |
| 2025-05-01 | 21.30 | 21.65 | 20.53 | 20.56 | -0.963% | 796,448 | -12.889% |
| 2025-04-30 | 20.78 | 20.81 | 20.28 | 20.76 | -0.575% | 510,235 | -13.728% |
| 2025-04-29 | 20.93 | 21.00 | 20.62 | 20.88 | -0.666% | 360,054 | -14.224% |
| 2025-04-28 | 20.99 | 21.12 | 20.91 | 21.02 | +0.478% | 191,959 | -14.795% |
| 2025-04-25 | 20.93 | 21.01 | 20.71 | 20.92 | +0.432% | 307,380 | -14.388% |
| 2025-04-24 | 20.67 | 21.00 | 20.65 | 20.83 | +0.628% | 469,681 | -14.018% |
| 2025-04-23 | 20.70 | 20.96 | 20.58 | 20.70 | +1.770% | 337,530 | -13.478% |
| 2025-04-22 | 20.14 | 20.39 | 20.06 | 20.34 | +1.649% | 303,650 | -11.947% |
| 2025-04-21 | 20.42 | 20.42 | 19.90 | 20.01 | -2.056% | 444,323 | -10.495% |
| 2025-04-17 | 20.11 | 20.56 | 20.09 | 20.43 | +1.541% | 566,527 | -12.335% |
| 2025-04-16 | 20.11 | 20.30 | 20.00 | 20.12 | -0.445% | 512,084 | -10.984% |
| 2025-04-15 | 19.91 | 20.36 | 19.86 | 20.21 | 0.000% | 629,187 | -11.381% |