BXSL Historical Prices

Summary

Key Stock Metrics

25.89

(April 9, 2025)

52-Week Low

34.64

(February 19, 2025)

52-Week High

38.32

(December 27, 2021)

All-Time High

31.58

(June 26, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-10-28 26.15 29.00 26.15 27.63 1774499
2021-10-29 27.70 29.60 27.40 29.00 411919
2021-11-01 30.25 30.50 28.60 28.87 242882
2021-11-02 28.55 29.35 28.52 29.00 240016
2021-11-03 28.77 29.74 28.65 29.30 92867
2021-11-04 29.85 29.94 29.40 29.79 210503
2021-11-05 29.99 30.15 29.73 29.89 119719
2021-11-08 30.40 30.40 29.80 30.04 154510
2021-11-09 29.76 30.67 29.64 30.60 235559
2021-11-10 30.60 32.00 30.43 31.83 84519
2021-11-11 31.63 34.62 31.63 34.04 217681
2021-11-12 33.83 34.20 31.42 32.00 210537
2021-11-15 32.00 32.41 31.00 31.53 90933
2021-11-16 31.25 31.75 30.79 31.23 88627
2021-11-17 31.23 32.00 31.11 32.00 62256
2021-11-18 32.50 33.05 32.25 32.36 47209
2021-11-19 32.65 32.75 32.20 32.25 99008
2021-11-22 32.36 32.66 31.60 31.65 85118
2021-11-23 31.50 31.70 31.15 31.15 60241
2021-11-24 31.06 31.81 30.50 31.32 70119
2021-11-26 31.50 32.00 31.25 31.25 11160
2021-11-29 31.20 31.80 31.08 31.35 59194
2021-11-30 31.35 32.45 30.61 31.20 51709
2021-12-01 31.50 32.00 30.98 31.02 27952
2021-12-02 30.90 32.59 30.50 32.39 46778
2021-12-03 32.20 34.00 32.06 33.35 54747
2021-12-06 33.98 33.98 32.25 32.36 91670
2021-12-07 33.00 33.79 32.49 32.49 81183
2021-12-08 32.75 33.58 31.96 33.55 26960
2021-12-09 33.00 34.10 32.78 33.71 36914
2021-12-10 34.50 34.50 33.70 34.00 30802
2021-12-13 34.50 35.20 33.73 35.20 35871
2021-12-14 34.40 35.05 33.44 33.71 33570
2021-12-15 33.48 34.20 33.00 33.02 29736
2021-12-16 33.60 34.01 33.32 33.90 13038
2021-12-17 34.75 35.10 33.80 33.80 46447
2021-12-20 34.04 35.20 33.75 35.15 26274
2021-12-21 35.19 35.19 33.78 33.92 23553
2021-12-22 33.66 34.99 33.50 34.54 60461
2021-12-23 35.02 37.90 34.70 37.64 48763
2021-12-27 38.32 38.32 36.57 37.18 109178
2021-12-28 38.00 38.00 33.00 35.10 137117
2021-12-29 35.00 35.35 34.41 34.17 89450
2021-12-30 34.38 34.52 33.51 33.96 68463
2021-12-31 34.41 34.67 33.52 34.00 39354
2022-01-03 32.75 33.00 30.55 31.33 368312
2022-01-04 31.25 31.99 30.65 31.00 209074
2022-01-05 31.00 31.50 29.75 30.32 160925
2022-01-06 29.70 30.73 29.57 29.95 143691
2022-01-07 29.70 31.52 29.70 30.86 173328
2022-01-10 30.38 30.38 29.63 29.95 144589
2022-01-11 30.25 31.81 29.97 31.75 170858
2022-01-12 30.66 31.80 30.55 30.69 93061
2022-01-13 30.42 30.92 30.00 30.41 113766
2022-01-14 30.12 30.50 29.90 30.22 88703
2022-01-18 29.63 30.12 28.00 29.77 435358
2022-01-19 29.46 29.91 28.76 29.59 199878
2022-01-20 29.51 30.10 29.35 29.91 126179
2022-01-21 29.78 30.19 29.31 29.90 91719
2022-01-24 28.51 29.90 28.51 29.84 169901
2022-01-25 28.84 29.59 28.77 28.77 83020
2022-01-26 28.97 29.99 28.80 29.65 154579
2022-01-27 29.44 29.88 28.70 28.75 152051
2022-01-28 29.00 29.50 28.90 29.45 130188
2022-01-31 29.06 29.76 28.51 28.93 157633
2022-02-01 29.00 30.00 28.68 30.00 204929
2022-02-02 29.51 30.35 29.03 29.75 181106
2022-02-03 29.39 29.99 29.22 29.39 58300
2022-02-04 29.22 29.99 28.57 29.04 205349
2022-02-07 28.80 29.30 28.62 28.76 74241
2022-02-08 28.66 29.88 28.66 29.74 74668
2022-02-09 29.51 29.75 29.10 29.40 90140
2022-02-10 29.21 29.99 29.21 29.55 70614
2022-02-11 29.55 29.98 29.55 29.77 101198
2022-02-14 29.74 29.77 29.28 29.42 55931
2022-02-15 29.50 29.80 29.36 29.72 79899
2022-02-16 29.50 29.79 29.43 29.59 57286
2022-02-17 29.44 29.70 29.35 29.35 77175
2022-02-18 29.49 29.60 28.70 29.34 101606
2022-02-22 29.10 29.50 29.00 29.27 97491
2022-02-23 29.01 29.23 28.83 28.95 180858
2022-02-24 28.69 29.25 28.66 28.98 66124
2022-02-25 28.98 29.00 28.76 29.00 110432
2022-02-28 28.79 29.00 28.71 28.89 118316
2022-03-01 28.50 29.10 28.33 28.78 237752
2022-03-02 28.51 28.78 28.05 28.10 391486
2022-03-03 28.10 28.66 28.03 28.45 291294
2022-03-04 28.15 30.00 28.05 29.91 706865
2022-03-07 29.20 29.74 28.35 28.81 389547
2022-03-08 28.80 29.10 28.30 28.39 175366
2022-03-09 27.74 28.42 27.10 28.05 570587
2022-03-10 28.00 28.57 28.00 28.42 337085
2022-03-11 28.09 29.09 28.09 28.66 217584
2022-03-14 28.22 28.89 28.01 28.58 281509
2022-03-15 28.20 28.80 27.81 28.50 294304
2022-03-16 28.50 28.68 27.85 28.06 352428
2022-03-17 27.78 28.75 27.78 28.69 212249
2022-03-18 28.48 29.00 28.47 29.00 319943
2022-03-21 28.67 29.17 28.60 28.75 313129
2022-03-22 29.13 29.24 28.56 28.73 188422
2022-03-23 28.52 28.73 28.13 28.17 135670
2022-03-24 28.43 28.63 28.15 28.42 115286
2022-03-25 28.40 28.88 28.28 28.60 103655
2022-03-28 28.50 28.66 28.15 28.66 125743
2022-03-29 28.50 29.15 28.30 28.21 173721
2022-03-30 28.11 28.58 28.11 28.24 118315
2022-03-31 28.16 28.60 27.82 27.88 207355
2022-04-01 27.74 28.72 27.74 28.67 156487
2022-04-04 28.59 29.19 28.56 28.96 163235
2022-04-05 29.10 29.47 28.83 28.99 110108
2022-04-06 28.89 28.89 28.25 28.30 141917
2022-04-07 28.25 28.48 28.05 28.22 118751
2022-04-08 28.56 28.74 28.08 28.46 75137
2022-04-11 28.50 28.80 28.27 28.48 152838
2022-04-12 28.26 28.55 27.55 27.58 374658
2022-04-13 27.62 28.23 27.62 28.02 139877
2022-04-14 27.85 28.24 27.36 27.40 221973
2022-04-18 27.39 28.03 27.15 27.23 163203
2022-04-19 27.40 28.31 27.18 28.08 158829
2022-04-20 27.85 28.39 27.67 27.96 109272
2022-04-21 28.15 28.18 27.71 27.80 70096
2022-04-22 27.51 28.20 27.51 27.98 95261
2022-04-25 27.69 28.00 27.40 27.88 105144
2022-04-26 27.90 28.00 26.91 27.00 203083
2022-04-27 26.95 27.86 26.95 26.99 230730
2022-04-28 27.10 27.79 26.84 27.60 182830
2022-04-29 27.45 28.00 27.34 27.57 115227
2022-05-02 27.12 27.50 26.51 26.82 426363
2022-05-03 26.56 27.12 26.35 26.51 479715
2022-05-04 26.52 27.19 26.41 26.96 722950
2022-05-05 26.61 26.95 26.07 26.90 554443
2022-05-06 26.22 26.47 25.47 26.30 765920
2022-05-09 25.65 26.17 25.05 25.10 596478
2022-05-10 25.11 25.79 24.42 24.90 899564
2022-05-11 24.75 25.38 24.51 25.05 550243
2022-05-12 24.53 25.10 24.53 24.80 465159
2022-05-13 25.00 25.88 24.94 25.75 499148
2022-05-16 25.90 25.90 25.12 25.59 251449
2022-05-17 25.60 26.31 25.16 25.29 537667
2022-05-18 25.07 25.86 25.07 25.35 378236
2022-05-19 25.00 25.87 25.00 25.26 523935
2022-05-20 25.46 25.46 24.58 24.82 362235
2022-05-23 24.99 25.20 24.75 25.10 233460
2022-05-24 25.04 25.35 24.85 25.23 254291
2022-05-25 25.04 25.21 24.51 24.86 296078
2022-05-26 24.68 25.97 24.68 25.51 390229
2022-05-27 25.28 25.63 24.78 25.06 471369
2022-05-31 24.79 24.88 24.50 24.81 206409
2022-06-01 24.85 24.95 24.17 24.81 371844
2022-06-02 24.70 25.80 24.47 25.66 842159
2022-06-03 25.22 25.84 25.08 25.11 290066
2022-06-06 25.19 25.54 24.71 24.85 553275
2022-06-07 24.75 25.13 24.56 25.00 450684
2022-06-08 24.76 25.14 24.76 25.03 227743
2022-06-09 24.80 25.05 24.58 24.74 325852
2022-06-10 24.52 24.94 24.50 24.67 257185
2022-06-13 24.50 24.94 24.40 24.59 735604
2022-06-14 24.47 24.70 24.00 24.00 603450
2022-06-15 24.11 24.50 23.42 23.71 832349
2022-06-16 23.37 24.79 23.08 24.56 804248
2022-06-17 24.38 24.64 23.75 24.11 1593848
2022-06-21 24.05 24.85 24.05 24.70 395588
2022-06-22 24.44 24.65 23.86 23.95 507100
2022-06-23 23.87 24.05 23.35 23.46 313459
2022-06-24 23.42 24.24 23.26 24.01 260414
2022-06-27 23.83 24.83 23.83 24.44 351182
2022-06-28 24.39 24.85 23.71 23.22 290868
2022-06-29 23.50 23.82 23.16 23.30 192331
2022-06-30 23.30 24.42 23.17 23.64 327322
2022-07-01 23.42 24.83 23.42 24.34 380625
2022-07-05 23.73 23.86 22.00 22.92 1790898
2022-07-06 22.41 23.42 22.10 22.11 1233482
2022-07-07 22.22 22.89 22.17 22.65 1177723
2022-07-08 22.41 23.58 22.41 23.04 978565
2022-07-11 22.78 22.92 22.18 22.42 818518
2022-07-12 22.74 23.31 22.58 22.97 861731
2022-07-13 22.77 23.24 22.77 23.04 1084869
2022-07-14 22.80 23.48 22.41 23.13 678945
2022-07-15 23.15 23.96 23.01 23.18 738675
2022-07-18 23.12 24.30 22.88 23.25 1296801
2022-07-19 23.47 23.62 22.44 22.62 1238750
2022-07-20 22.55 23.93 22.55 23.22 709696
2022-07-21 22.98 23.49 22.78 23.35 431082
2022-07-22 23.30 23.74 23.02 23.16 295972
2022-07-25 23.16 23.40 22.82 22.85 371958
2022-07-26 22.79 22.97 22.49 22.92 470411
2022-07-27 23.00 23.48 22.92 23.30 466723
2022-07-28 23.26 24.00 23.20 23.81 646963
2022-07-29 23.74 23.94 23.36 23.48 692503
2022-08-01 23.74 24.06 23.50 23.90 576780
2022-08-02 23.88 23.99 23.35 23.84 472795
2022-08-03 23.81 23.99 23.70 23.91 290287
2022-08-04 23.88 24.59 23.70 24.50 911410
2022-08-05 24.05 24.59 24.05 24.32 586986
2022-08-08 24.40 24.74 24.25 24.54 552887
2022-08-09 24.36 24.36 23.21 23.36 1249431
2022-08-10 23.42 24.33 23.42 24.01 776417
2022-08-11 23.92 25.24 23.92 25.24 1825145
2022-08-12 24.77 25.30 24.77 25.20 946419
2022-08-15 24.66 25.30 24.37 25.18 935902
2022-08-16 25.25 25.30 24.37 24.94 742231
2022-08-17 24.67 24.85 24.01 24.05 991034
2022-08-18 24.00 24.83 23.82 24.80 517401
2022-08-19 24.37 24.52 23.97 24.08 383004
2022-08-22 23.72 24.11 23.54 23.99 385262
2022-08-23 24.13 24.37 24.01 24.04 360664
2022-08-24 24.10 24.78 24.10 24.48 524952
2022-08-25 24.43 24.58 23.99 24.02 480460
2022-08-26 24.00 24.22 23.85 23.85 573142
2022-08-29 23.50 23.83 23.50 23.50 900023
2022-08-30 23.57 24.18 23.50 23.50 859514
2022-08-31 23.65 24.11 23.27 23.71 789395
2022-09-01 23.55 23.95 23.26 23.65 623651
2022-09-02 23.65 23.90 23.37 23.60 468687
2022-09-06 23.43 23.59 23.26 23.42 516159
2022-09-07 23.40 24.23 23.40 24.02 890522
2022-09-08 23.94 24.71 23.75 24.71 741293
2022-09-09 24.70 25.12 24.63 24.85 702520
2022-09-12 24.85 25.15 24.53 24.64 732309
2022-09-13 24.40 24.71 24.04 24.23 615123
2022-09-14 24.54 24.89 24.25 24.88 676772
2022-09-15 25.00 25.10 24.77 24.99 854827
2022-09-16 24.68 24.84 24.42 24.69 436845
2022-09-19 24.32 25.25 24.32 25.14 671342
2022-09-20 24.98 25.08 24.33 24.33 522631
2022-09-21 24.33 25.08 24.00 24.72 472961
2022-09-22 24.64 24.76 23.81 23.82 892783
2022-09-23 23.79 24.23 23.76 24.20 682245
2022-09-26 24.00 24.30 23.80 23.98 508089
2022-09-27 23.95 24.30 23.50 23.63 640671
2022-09-28 23.64 24.38 23.42 23.63 872237
2022-09-29 23.37 23.42 22.63 23.06 697622
2022-09-30 22.86 23.29 22.68 22.74 583481
2022-10-03 22.81 24.15 22.75 23.76 458143
2022-10-04 23.54 24.92 23.54 24.68 1004791
2022-10-05 24.41 24.76 23.78 23.88 447425
2022-10-06 23.75 23.92 23.16 23.27 501756
2022-10-07 23.01 23.35 22.96 23.06 372707
2022-10-10 23.00 23.10 22.75 22.89 561008
2022-10-11 22.84 23.47 22.43 23.08 897935
2022-10-12 22.93 23.99 22.93 23.84 843108
2022-10-13 23.42 23.76 23.17 23.45 830665
2022-10-14 23.46 23.77 23.45 23.58 434027
2022-10-17 23.54 24.20 23.54 24.14 1158320
2022-10-18 24.25 24.70 24.12 24.34 650034
2022-10-19 24.18 24.35 23.16 23.30 667581
2022-10-20 23.28 23.67 22.99 23.02 589123
2022-10-21 23.06 23.31 22.93 23.14 460091
2022-10-24 23.18 23.75 23.06 23.41 578729
2022-10-25 23.60 24.48 23.34 24.11 547434
2022-10-26 24.02 24.29 23.71 23.74 690750
2022-10-27 23.91 23.99 23.46 23.61 358605
2022-10-28 23.57 23.88 23.45 23.88 456109
2022-10-31 23.89 23.91 23.28 23.29 612981
2022-11-01 23.49 23.64 23.30 23.36 466435
2022-11-02 23.19 23.31 22.75 22.75 881978
2022-11-03 22.75 23.02 22.65 22.90 610295
2022-11-04 23.08 23.42 22.81 23.20 634621
2022-11-07 23.21 23.43 23.10 23.32 566985
2022-11-08 23.29 23.50 23.14 23.41 390096
2022-11-09 23.35 23.52 23.04 23.10 553838
2022-11-10 24.50 24.55 23.68 23.80 1580219
2022-11-11 24.02 24.23 23.84 24.00 1153840
2022-11-14 23.84 24.30 23.83 23.90 699291
2022-11-15 24.25 24.69 24.10 24.32 787719
2022-11-16 24.15 24.38 23.90 23.91 832236
2022-11-17 23.83 24.04 23.69 23.84 681821
2022-11-18 24.13 24.17 23.83 23.88 585668
2022-11-21 23.80 23.94 23.46 23.92 1063901
2022-11-22 24.00 24.32 23.93 24.12 977571
2022-11-23 24.10 24.35 23.95 24.08 500204
2022-11-25 23.94 24.06 23.72 23.86 481207
2022-11-28 23.65 23.95 23.60 23.72 512926
2022-11-29 23.72 23.98 23.58 23.87 580231
2022-11-30 24.00 24.09 23.67 23.94 841013
2022-12-01 24.05 24.11 23.63 23.79 657752
2022-12-02 23.59 23.90 23.59 23.68 753890
2022-12-05 23.68 23.85 23.45 23.52 565824
2022-12-06 23.56 23.67 23.27 23.41 660385
2022-12-07 23.34 23.55 23.28 23.34 784716
2022-12-08 23.38 23.53 23.21 23.28 603968
2022-12-09 23.20 23.46 23.20 23.31 360543
2022-12-12 23.35 23.45 23.20 23.37 394453
2022-12-13 23.79 24.20 23.23 23.30 833724
2022-12-14 23.40 23.48 22.92 23.13 1270449
2022-12-15 23.19 23.22 22.95 23.12 1287050
2022-12-16 22.91 23.02 22.52 22.74 1239873
2022-12-19 22.82 22.83 22.27 22.40 986518
2022-12-20 22.30 22.67 22.28 22.48 795557
2022-12-21 22.56 22.81 22.52 22.56 591031
2022-12-22 22.40 22.51 22.28 22.48 669758
2022-12-23 22.51 23.04 22.51 22.94 726900
2022-12-27 23.02 23.04 22.61 22.85 774957
2022-12-28 22.78 23.10 22.60 22.20 813527
2022-12-29 22.31 22.55 22.25 22.49 1040645
2022-12-30 22.45 22.60 22.08 22.35 1130104
2023-01-03 22.50 22.62 22.33 22.35 465971
2023-01-04 22.63 22.78 22.32 22.44 786285
2023-01-05 22.33 22.51 22.11 22.26 450774
2023-01-06 22.40 22.71 22.16 22.50 980197
2023-01-09 22.65 22.70 22.51 22.56 476888
2023-01-10 22.61 22.95 22.61 22.90 358328
2023-01-11 23.30 23.51 23.10 23.45 808569
2023-01-12 23.45 23.65 23.26 23.50 852255
2023-01-13 23.50 23.76 23.42 23.66 877355
2023-01-17 23.66 23.80 23.65 23.71 725685
2023-01-18 23.80 23.89 23.35 23.38 690738
2023-01-19 23.37 23.37 23.01 23.25 477514
2023-01-20 23.22 23.24 23.02 23.22 578658
2023-01-23 23.25 23.50 23.13 23.44 595534
2023-01-24 23.50 23.62 23.18 23.38 620609
2023-01-25 23.35 23.40 23.09 23.31 518129
2023-01-26 23.41 23.63 23.25 23.55 809166
2023-01-27 23.64 23.90 23.44 23.82 1099281
2023-01-30 24.00 24.42 23.86 24.14 2218070
2023-01-31 24.26 24.60 24.07 24.60 1783525
2023-02-01 24.50 24.90 24.43 24.78 1459877
2023-02-02 24.62 24.93 24.52 24.85 2027175
2023-02-03 24.75 24.75 24.50 24.52 829171
2023-02-06 24.50 24.50 24.25 24.43 870217
2023-02-07 24.34 24.63 24.29 24.63 1519263
2023-02-08 24.45 24.65 24.30 24.35 809698
2023-02-09 24.44 24.50 24.19 24.24 556910
2023-02-10 24.23 24.42 24.23 24.30 726566
2023-02-13 24.48 24.92 24.38 24.89 1902976
2023-02-14 24.85 24.90 24.64 24.65 645747
2023-02-15 24.50 24.71 24.36 24.62 878851
2023-02-16 24.40 25.00 24.40 24.85 1229521
2023-02-17 24.85 24.99 24.80 24.89 515922
2023-02-21 24.80 24.97 24.67 24.75 545192
2023-02-22 24.70 24.96 24.70 24.77 472567
2023-02-23 24.81 25.26 24.81 25.17 1135001
2023-02-24 25.00 25.40 24.90 25.29 1235402
2023-02-27 25.45 26.35 25.41 25.98 1874197
2023-02-28 26.00 26.30 25.70 25.90 1155004
2023-03-01 25.90 26.00 25.71 25.87 1029252
2023-03-02 25.75 26.14 25.75 26.01 1257192
2023-03-03 26.03 26.06 25.72 25.90 921944
2023-03-06 25.87 26.35 25.80 26.25 1281086
2023-03-07 26.25 26.25 25.67 25.81 872661
2023-03-08 25.80 25.94 25.32 25.79 1334761
2023-03-09 25.65 26.00 25.22 25.25 1219445
2023-03-10 25.05 25.16 24.16 24.27 2048609
2023-03-13 24.00 24.47 23.61 24.21 1345479
2023-03-14 24.66 25.56 24.62 25.30 1486185
2023-03-15 24.54 25.04 24.34 24.74 1512525
2023-03-16 24.56 25.20 24.41 25.00 628673
2023-03-17 25.08 25.17 24.72 25.07 2097569
2023-03-20 25.00 25.07 24.72 24.99 1250536
2023-03-21 24.90 25.47 24.79 25.26 1149823
2023-03-22 25.13 25.72 25.06 25.35 1302582
2023-03-23 25.50 25.71 25.17 25.40 1188210
2023-03-24 25.21 25.22 24.47 24.96 813182
2023-03-27 25.20 25.50 25.05 25.39 687813
2023-03-28 25.31 25.60 25.24 25.58 617875
2023-03-29 25.70 26.00 25.58 25.26 815053
2023-03-30 25.45 25.45 24.75 24.89 644694
2023-03-31 24.81 25.16 24.77 24.93 550131
2023-04-03 24.94 25.15 24.60 24.70 716044
2023-04-04 24.66 24.77 23.91 24.17 936647
2023-04-05 24.03 24.15 23.82 23.95 597405
2023-04-06 24.06 24.53 24.00 24.50 571631
2023-04-10 24.55 24.67 24.40 24.57 560400
2023-04-11 24.79 24.84 24.42 24.77 630668
2023-04-12 24.93 25.18 24.82 25.10 1043432
2023-04-13 25.20 25.43 25.08 25.37 458070
2023-04-14 25.49 25.57 25.20 25.50 1010374
2023-04-17 25.52 25.58 25.24 25.50 553179
2023-04-18 25.50 25.59 25.30 25.50 451119
2023-04-19 25.50 25.79 25.26 25.73 534615
2023-04-20 25.67 25.80 25.28 25.52 445039
2023-04-21 25.46 25.61 25.32 25.44 368579
2023-04-24 25.59 25.85 25.45 25.80 459385
2023-04-25 25.54 25.74 25.44 25.50 544704
2023-04-26 25.42 25.76 25.39 25.48 527966
2023-04-27 25.66 25.95 25.44 25.52 797988
2023-04-28 25.48 25.88 25.39 25.80 530779
2023-05-01 25.88 26.15 25.82 26.10 680748
2023-05-02 25.81 25.96 24.83 25.25 1176059
2023-05-03 25.42 25.71 25.29 25.31 434253
2023-05-04 25.23 25.38 24.92 25.09 838009
2023-05-05 25.36 25.89 25.36 25.69 467573
2023-05-08 25.77 25.95 25.64 25.86 824126
2023-05-09 25.75 25.87 25.46 25.72 566721
2023-05-10 26.00 26.00 25.34 25.60 617668
2023-05-11 25.71 25.78 25.10 25.50 587960
2023-05-12 25.75 25.89 25.37 25.60 645408
2023-05-15 25.60 25.82 25.28 25.41 642547
2023-05-16 25.30 25.57 25.20 25.33 627715
2023-05-17 25.33 25.46 25.00 25.28 760369
2023-05-18 25.18 25.63 25.18 25.40 544682
2023-05-19 25.57 25.68 25.27 25.68 715504
2023-05-22 25.48 25.62 25.17 25.23 716366
2023-05-23 25.34 25.66 25.24 25.39 606574
2023-05-24 25.07 25.57 25.05 25.49 547843
2023-05-25 25.52 25.61 25.35 25.51 421048
2023-05-26 25.53 25.80 25.53 25.65 437551
2023-05-30 25.71 25.78 25.56 25.60 709286
2023-05-31 25.68 25.71 25.42 25.63 659623
2023-06-01 25.73 26.05 25.59 25.67 530832
2023-06-02 25.83 26.11 25.78 25.97 387741
2023-06-05 26.00 26.16 25.80 25.97 290912
2023-06-06 26.09 26.29 25.97 26.09 576138
2023-06-07 26.23 26.33 26.06 26.19 356408
2023-06-08 26.09 26.18 25.93 26.09 528589
2023-06-09 26.08 26.16 25.95 26.03 278299
2023-06-12 26.06 26.23 25.97 26.15 435300
2023-06-13 26.14 26.45 26.14 26.42 435137
2023-06-14 26.43 26.44 26.06 26.18 653065
2023-06-15 26.07 26.39 26.01 26.15 1251024
2023-06-16 26.08 26.28 25.91 25.91 541966
2023-06-20 25.97 26.40 25.97 26.29 528441
2023-06-21 26.50 27.08 26.35 26.99 992170
2023-06-22 27.08 27.11 26.86 26.95 515716
2023-06-23 26.74 27.15 26.65 27.04 4263026
2023-06-26 27.05 27.39 26.91 27.24 591976
2023-06-27 27.24 27.79 27.15 27.39 776535
2023-06-28 27.56 27.71 27.38 26.81 1522229
2023-06-29 26.85 27.25 26.65 27.20 687448
2023-06-30 27.23 27.45 27.06 27.36 602405
2023-07-03 27.36 27.36 27.02 27.07 309874
2023-07-05 27.07 27.21 26.90 27.02 478372
2023-07-06 26.94 27.02 26.73 27.00 396058
2023-07-07 27.01 27.25 26.96 26.99 387485
2023-07-10 26.99 27.06 26.62 26.67 428372
2023-07-11 26.75 27.07 26.73 27.04 554958
2023-07-12 27.27 27.53 27.15 27.45 794055
2023-07-13 27.58 27.60 27.29 27.31 546446
2023-07-14 27.33 27.82 27.33 27.67 763574
2023-07-17 27.59 27.76 27.50 27.61 400842
2023-07-18 27.74 28.08 27.72 27.85 542347
2023-07-19 27.85 28.02 27.46 27.52 547373
2023-07-20 27.51 27.85 27.31 27.63 562518
2023-07-21 27.69 27.99 27.58 27.86 408168
2023-07-24 27.88 28.21 27.86 28.13 646134
2023-07-25 28.12 28.36 27.92 27.93 625206
2023-07-26 28.00 28.50 28.00 28.50 729852
2023-07-27 28.50 28.62 28.14 28.22 615496
2023-07-28 28.25 28.56 28.15 28.56 527110
2023-07-31 28.63 28.63 28.23 28.44 514181
2023-08-01 28.36 28.45 28.12 28.27 374954
2023-08-02 28.21 28.21 28.03 28.05 331574
2023-08-03 28.02 28.14 27.66 27.77 727990
2023-08-04 27.93 28.39 27.88 28.28 387935
2023-08-07 28.35 28.57 28.26 28.32 449352
2023-08-08 28.32 28.51 28.01 28.40 456922
2023-08-09 28.50 29.11 28.42 28.77 1161699
2023-08-10 27.11 27.33 26.83 27.10 5067483
2023-08-11 27.22 27.57 27.17 27.20 1604048
2023-08-14 27.34 27.45 27.13 27.31 993449
2023-08-15 27.30 27.35 27.10 27.22 714498
2023-08-16 27.20 27.50 27.16 27.45 742237
2023-08-17 27.58 27.62 27.03 27.09 993084
2023-08-18 27.07 27.44 26.85 27.22 760637
2023-08-21 27.26 27.37 26.95 27.22 642518
2023-08-22 27.22 27.25 26.86 26.94 786450
2023-08-23 27.01 27.40 26.94 27.16 894223
2023-08-24 27.19 27.35 27.11 27.12 374361
2023-08-25 27.15 27.27 27.06 27.17 310052
2023-08-28 27.22 27.52 27.22 27.46 390677
2023-08-29 27.57 27.70 27.42 27.63 685541
2023-08-30 27.67 27.82 27.55 27.55 534265
2023-08-31 27.60 27.92 27.59 27.79 553583
2023-09-01 27.81 28.09 27.77 28.04 615925
2023-09-05 28.00 28.09 27.33 27.38 813191
2023-09-06 27.41 27.50 26.98 27.13 1056861
2023-09-07 27.08 27.28 27.03 27.24 470325
2023-09-08 27.25 27.56 27.17 27.50 512849
2023-09-11 27.60 27.85 27.44 27.70 541526
2023-09-12 27.72 27.98 27.70 27.82 495025
2023-09-13 27.93 28.08 27.86 27.99 465859
2023-09-14 28.14 28.21 27.90 28.07 589013
2023-09-15 28.10 28.10 27.88 28.03 402350
2023-09-18 28.09 28.40 27.95 28.22 523304
2023-09-19 28.22 28.34 28.13 28.28 506580
2023-09-20 28.33 28.48 28.24 28.35 621033
2023-09-21 28.29 28.29 27.69 27.70 763176
2023-09-22 27.74 28.19 27.71 28.00 589099
2023-09-25 27.91 28.26 27.83 28.22 919767
2023-09-26 28.15 28.34 28.04 28.10 799677
2023-09-27 28.28 28.47 27.83 27.13 959473
2023-09-28 27.18 27.70 27.06 27.56 909388
2023-09-29 27.70 27.70 27.34 27.36 679931
2023-10-02 27.36 27.46 26.31 26.58 1486283
2023-10-03 26.45 26.67 25.83 26.19 1546176
2023-10-04 26.25 26.33 25.89 26.06 944298
2023-10-05 26.06 26.45 25.95 26.31 927159
2023-10-06 26.18 26.48 26.07 26.12 535283
2023-10-09 26.05 26.55 26.05 26.43 722042
2023-10-10 26.57 26.93 26.54 26.68 451771
2023-10-11 26.73 26.84 26.51 26.65 510064
2023-10-12 26.65 26.95 26.48 26.65 755498
2023-10-13 26.78 27.05 26.65 26.77 600056
2023-10-16 27.03 27.47 26.99 27.28 715535
2023-10-17 27.25 27.58 27.22 27.50 604142
2023-10-18 27.50 27.68 27.31 27.33 687804
2023-10-19 27.45 27.52 26.85 26.85 613325
2023-10-20 26.88 27.04 26.57 26.63 651535
2023-10-23 26.79 27.23 26.44 27.01 803108
2023-10-24 27.12 27.45 27.10 27.32 589006
2023-10-25 27.26 27.39 26.97 27.04 668620
2023-10-26 27.15 27.59 27.14 27.37 576038
2023-10-27 27.50 27.53 27.00 27.07 677820
2023-10-30 27.29 27.40 27.05 27.35 487888
2023-10-31 27.29 27.45 27.16 27.37 507349
2023-11-01 27.44 27.79 27.37 27.60 565460
2023-11-02 27.72 27.79 27.44 27.75 936618
2023-11-03 28.00 28.16 27.81 28.13 1001604
2023-11-06 28.13 28.15 27.63 27.97 600752
2023-11-07 27.96 28.05 27.81 27.98 712289
2023-11-08 28.08 28.13 27.60 27.74 732590
2023-11-09 27.78 27.95 27.65 27.68 704463
2023-11-10 27.81 28.05 27.71 27.87 660042
2023-11-13 27.72 27.76 27.45 27.75 814157
2023-11-14 27.94 28.34 27.80 28.34 2917297
2023-11-15 28.29 28.50 28.08 28.18 1906527
2023-11-16 28.21 28.31 27.99 28.02 2807764
2023-11-17 28.17 28.34 28.06 28.33 846485
2023-11-20 28.25 28.44 28.20 28.25 528202
2023-11-21 28.14 28.32 28.05 28.30 669381
2023-11-22 28.24 28.30 28.12 28.23 4466884
2023-11-24 28.29 28.65 28.19 28.63 2020002
2023-11-27 28.70 28.75 28.49 28.49 849278
2023-11-28 28.55 28.57 28.43 28.45 538608
2023-11-29 28.53 28.57 28.25 28.26 558375
2023-11-30 28.40 28.48 28.29 28.37 816221
2023-12-01 28.30 28.35 27.93 28.27 1090678
2023-12-04 28.32 28.55 27.89 27.93 5236876
2023-12-05 27.89 27.92 27.53 27.56 1859725
2023-12-06 27.57 27.70 27.23 27.31 1207338
2023-12-07 27.46 27.75 27.37 27.57 747805
2023-12-08 27.58 28.00 27.58 27.83 756157
2023-12-11 28.00 28.14 27.77 27.87 927791
2023-12-12 27.98 28.21 27.88 28.03 802279
2023-12-13 28.00 28.09 27.85 28.04 1023071
2023-12-14 28.20 28.24 27.82 27.90 1045001
2023-12-15 27.91 27.99 27.74 27.82 851083
2023-12-18 27.90 28.00 27.87 27.90 910474
2023-12-19 27.97 28.31 27.90 28.26 1270124
2023-12-20 28.21 28.29 28.00 28.01 805609
2023-12-21 28.13 28.16 27.89 28.00 1175446
2023-12-22 28.11 28.32 28.07 28.13 1096802
2023-12-26 28.22 28.46 28.07 28.40 1586377
2023-12-27 28.58 28.65 28.21 27.86 1165681
2023-12-28 27.81 27.98 27.64 27.73 1206213
2023-12-29 27.69 27.73 27.47 27.64 948295
2024-01-02 27.66 27.90 27.54 27.87 1056398
2024-01-03 27.93 28.13 27.77 27.96 1048436
2024-01-04 27.96 28.78 27.96 28.71 1888224
2024-01-05 28.71 28.82 28.33 28.44 1143605
2024-01-08 28.55 28.77 28.45 28.70 728231
2024-01-09 28.65 28.73 28.48 28.50 1010399
2024-01-10 28.50 28.75 28.43 28.43 1797366
2024-01-11 28.43 28.43 28.06 28.19 1657234
2024-01-12 28.38 28.41 28.27 28.29 1204750
2024-01-16 28.07 28.23 27.93 28.03 831220
2024-01-17 28.00 28.27 27.97 28.23 800243
2024-01-18 28.30 28.32 27.99 28.27 768280
2024-01-19 28.37 28.37 28.09 28.25 681058
2024-01-22 28.30 28.55 28.27 28.52 823752
2024-01-23 28.52 28.58 28.36 28.54 964993
2024-01-24 28.46 28.71 28.43 28.49 1027749
2024-01-25 28.50 28.63 28.29 28.35 1135341
2024-01-26 28.50 28.69 28.46 28.62 740875
2024-01-29 28.70 28.94 28.58 28.75 824903
2024-01-30 28.75 29.06 28.75 28.91 961657
2024-01-31 28.73 28.88 28.60 28.61 1175436
2024-02-01 28.63 28.70 28.12 28.44 1351461
2024-02-02 28.44 28.70 28.34 28.61 938123
2024-02-05 28.60 28.65 28.05 28.15 1625325
2024-02-06 28.19 28.21 27.78 27.97 1262414
2024-02-07 28.03 28.43 27.99 28.32 796467
2024-02-08 28.25 28.51 28.18 28.44 832318
2024-02-09 28.56 28.56 28.22 28.39 825485
2024-02-12 28.42 28.68 28.39 28.58 631695
2024-02-13 28.35 28.95 28.16 28.74 1130941
2024-02-14 28.88 29.01 28.63 28.91 852021
2024-02-15 28.92 29.26 28.92 29.25 912004
2024-02-16 29.26 29.44 29.13 29.37 665637
2024-02-20 29.00 29.27 28.82 29.10 1149801
2024-02-21 29.06 29.30 29.05 29.25 508175
2024-02-22 29.37 29.55 29.33 29.54 531142
2024-02-23 29.61 29.90 29.50 29.77 832104
2024-02-26 29.88 29.91 29.65 29.73 771204
2024-02-27 29.83 30.00 29.48 29.94 1119878
2024-02-28 30.00 30.23 29.61 29.63 1053289
2024-02-29 29.50 29.64 29.26 29.60 1017798
2024-03-01 29.55 29.69 29.36 29.65 795374
2024-03-04 29.75 29.81 29.54 29.70 922831
2024-03-05 29.82 29.98 29.66 29.72 989209
2024-03-06 29.90 30.38 29.90 30.02 923961
2024-03-07 30.09 30.29 30.00 30.20 825976
2024-03-08 30.30 30.70 30.25 30.39 841207
2024-03-11 30.39 30.63 30.26 30.48 637405
2024-03-12 30.58 30.77 30.47 30.76 730711
2024-03-13 30.76 31.05 30.76 30.90 1037788
2024-03-14 30.92 30.95 30.04 30.15 1489584
2024-03-15 30.26 30.49 30.07 30.39 971360
2024-03-18 30.42 30.72 30.32 30.52 781453
2024-03-19 30.63 30.63 30.36 30.52 581375
2024-03-20 30.52 30.73 30.40 30.65 715589
2024-03-21 30.75 31.02 30.60 30.92 892362
2024-03-22 30.94 30.94 30.72 30.93 778943
2024-03-25 31.20 31.64 31.05 31.35 1549339
2024-03-26 31.55 31.71 31.31 30.65 1127839
2024-03-27 30.95 31.00 30.62 30.81 1164469
2024-03-28 30.95 31.26 30.95 31.15 930650
2024-04-01 31.19 31.19 30.59 30.79 988497
2024-04-02 30.60 30.81 30.48 30.60 801171
2024-04-03 30.60 30.89 30.52 30.77 754190
2024-04-04 30.87 31.01 30.60 30.69 732722
2024-04-05 30.84 30.95 30.66 30.90 684844
2024-04-08 30.80 30.90 30.59 30.83 950057
2024-04-09 31.00 31.00 30.61 30.78 577044
2024-04-10 30.63 31.04 30.58 30.82 848583
2024-04-11 30.81 31.00 30.71 30.92 626706
2024-04-12 30.70 30.93 30.39 30.49 669706
2024-04-15 30.80 30.93 30.38 30.45 918002
2024-04-16 30.53 30.86 30.25 30.73 780502
2024-04-17 30.82 30.89 30.55 30.85 920375
2024-04-18 30.90 31.20 30.80 31.19 715376
2024-04-19 31.19 31.39 31.13 31.31 734028
2024-04-22 31.34 31.76 31.26 31.60 660268
2024-04-23 31.70 31.99 31.62 31.89 573988
2024-04-24 31.85 32.02 31.70 31.85 1033240
2024-04-25 31.64 31.90 31.42 31.81 783463
2024-04-26 31.92 32.29 31.86 32.09 1026985
2024-04-29 32.29 32.47 32.00 32.11 763224
2024-04-30 32.00 32.10 31.65 31.69 547417
2024-05-01 31.73 32.28 31.70 32.15 680370
2024-05-02 32.38 32.38 31.85 31.99 770722
2024-05-03 32.25 32.29 31.96 32.23 600526
2024-05-06 32.30 32.65 32.25 32.50 825545
2024-05-07 32.62 32.67 32.11 32.27 1234572
2024-05-08 32.05 32.19 31.55 31.73 1571751
2024-05-09 31.70 32.28 31.69 31.88 1049317
2024-05-10 31.99 32.02 31.46 31.62 765273
2024-05-13 31.50 31.67 31.23 31.25 970828
2024-05-14 31.32 31.53 31.10 31.15 1367090
2024-05-15 31.52 31.60 30.56 30.58 2473519
2024-05-16 30.70 30.86 30.33 30.54 1801327
2024-05-17 30.69 30.73 30.38 30.62 880107
2024-05-20 30.69 30.92 30.63 30.70 926733
2024-05-21 30.84 31.06 30.64 30.93 841119
2024-05-22 30.89 30.96 30.51 30.72 827934
2024-05-23 30.55 30.88 30.43 30.69 746056
2024-05-24 30.72 31.00 30.72 30.91 535859
2024-05-28 30.91 30.97 30.67 30.77 661862
2024-05-29 30.55 30.79 30.53 30.71 565221
2024-05-30 30.89 31.23 30.74 31.21 576338
2024-05-31 31.24 31.55 31.14 31.47 629430
2024-06-03 31.56 31.70 31.09 31.50 756535
2024-06-04 31.51 31.56 31.33 31.40 587104
2024-06-05 31.50 31.50 31.01 31.46 679442
2024-06-06 31.37 31.48 31.20 31.29 548823
2024-06-07 31.29 31.62 31.29 31.44 482759
2024-06-10 31.39 31.74 31.39 31.55 584844
2024-06-11 31.45 31.48 31.26 31.36 536420
2024-06-12 31.68 31.70 31.29 31.40 680568
2024-06-13 31.32 31.42 31.07 31.40 558842
2024-06-14 31.28 31.50 31.25 31.33 765702
2024-06-17 31.33 31.56 31.24 31.41 786487
2024-06-18 31.39 31.62 31.30 31.51 766581
2024-06-20 31.68 31.75 31.29 31.34 1258536
2024-06-21 31.35 31.87 31.18 31.82 2492314
2024-06-24 31.81 31.95 31.56 31.62 1283600
2024-06-25 31.82 31.95 31.58 31.73 917780
2024-06-26 31.84 31.95 31.60 31.73 1070984
2024-06-27 31.67 31.91 31.67 31.06 1026863
2024-06-28 31.10 31.20 30.60 30.62 872329
2024-07-01 30.81 30.81 30.42 30.52 734892
2024-07-02 30.48 31.16 30.40 31.15 831530
2024-07-03 31.16 31.30 31.00 31.13 391018
2024-07-05 31.21 31.50 31.11 31.47 930146
2024-07-08 31.46 31.64 31.31 31.59 660641
2024-07-09 31.57 31.57 30.73 30.74 1321063
2024-07-10 30.76 30.93 30.61 30.80 897691
2024-07-11 31.00 31.04 30.60 30.78 636077
2024-07-12 30.80 30.88 30.45 30.52 1352183
2024-07-15 30.57 30.65 30.38 30.57 791299
2024-07-16 30.56 30.72 30.45 30.53 976154
2024-07-17 30.46 30.62 30.25 30.30 898091
2024-07-18 30.32 30.60 30.19 30.27 790992
2024-07-19 30.40 30.43 30.24 30.25 526521
2024-07-22 30.39 30.55 30.31 30.54 801251
2024-07-23 30.50 30.50 30.02 30.20 902886
2024-07-24 30.01 30.29 29.83 29.95 946074
2024-07-25 29.97 30.44 29.87 30.31 884781
2024-07-26 30.58 30.82 30.36 30.75 817215
2024-07-29 30.63 30.80 30.48 30.55 543967
2024-07-30 30.50 30.76 30.42 30.71 531401
2024-07-31 30.90 30.94 30.52 30.66 634272
2024-08-01 30.88 30.90 30.25 30.27 711911
2024-08-02 30.20 30.21 28.89 29.46 2187836
2024-08-05 28.50 29.01 27.76 28.75 2465469
2024-08-06 29.28 29.70 29.10 29.42 1128185
2024-08-07 30.00 30.27 29.71 30.05 1257019
2024-08-08 30.03 30.47 29.91 29.95 835137
2024-08-09 30.00 30.01 29.67 29.90 610468
2024-08-12 30.12 30.28 29.82 29.92 915402
2024-08-13 29.95 30.20 29.95 30.00 846912
2024-08-14 30.18 30.18 29.57 30.00 1355955
2024-08-15 30.18 30.25 29.90 30.11 1066082
2024-08-16 30.08 30.36 29.99 30.07 997231
2024-08-19 30.12 30.14 29.91 30.07 779753
2024-08-20 30.10 30.13 29.74 29.80 1317261
2024-08-21 29.98 30.11 29.71 29.77 1735685
2024-08-22 29.74 29.96 29.64 29.81 1200281
2024-08-23 29.89 30.13 29.44 29.53 2327745
2024-08-26 29.60 29.76 29.51 29.70 922388
2024-08-27 29.60 29.86 29.60 29.71 558604
2024-08-28 29.77 29.88 29.47 29.65 630135
2024-08-29 29.70 30.03 29.55 29.99 642792
2024-08-30 30.05 30.20 29.96 30.15 653288
2024-09-03 30.18 30.18 29.83 29.94 634414
2024-09-04 29.69 30.08 29.69 30.01 795525
2024-09-05 30.03 30.11 29.87 30.10 634481
2024-09-06 30.12 30.16 29.76 29.92 542192
2024-09-09 30.04 30.23 29.95 30.02 568791
2024-09-10 30.08 30.11 29.65 29.87 1062258
2024-09-11 29.72 29.88 29.53 29.88 540831
2024-09-12 29.97 30.06 29.82 30.03 720932
2024-09-13 30.03 30.32 30.03 30.26 550490
2024-09-16 30.35 30.46 30.10 30.46 675230
2024-09-17 30.50 30.56 30.11 30.15 986901
2024-09-18 30.10 30.30 30.00 30.15 977309
2024-09-19 30.49 30.55 30.29 30.52 1410670
2024-09-20 30.56 30.56 30.36 30.40 909611
2024-09-23 30.51 30.70 30.22 30.44 1041710
2024-09-24 30.55 30.76 30.50 30.67 956996
2024-09-25 30.70 30.79 29.90 29.94 1831960
2024-09-26 30.16 30.33 30.07 30.14 1163435
2024-09-27 30.24 30.45 30.18 29.43 1143252
2024-09-30 29.50 29.71 29.27 29.29 1736242
2024-10-01 29.30 29.44 29.17 29.25 1125047
2024-10-02 29.29 29.39 29.15 29.30 999686
2024-10-03 29.25 29.51 29.17 29.42 713005
2024-10-04 29.55 29.82 29.55 29.82 931767
2024-10-07 29.80 29.80 29.44 29.69 865743
2024-10-08 29.69 29.91 29.53 29.78 846830
2024-10-09 29.76 29.83 29.38 29.40 785542
2024-10-10 29.38 29.66 29.38 29.63 884028
2024-10-11 29.70 29.78 29.56 29.75 627709
2024-10-14 29.71 29.89 29.60 29.83 766830
2024-10-15 29.88 30.02 29.81 29.99 771415
2024-10-16 30.14 30.41 29.95 30.41 1248551
2024-10-17 30.45 30.46 30.22 30.46 1046477
2024-10-18 30.60 30.96 30.53 30.89 1618273
2024-10-21 30.93 31.48 30.92 31.31 1554544
2024-10-22 31.28 31.38 31.00 31.08 772751
2024-10-23 31.09 31.29 30.98 31.13 1062888
2024-10-24 31.13 31.58 31.09 31.56 976575
2024-10-25 31.70 31.72 31.10 31.32 982067
2024-10-28 31.34 31.51 31.26 31.49 651004
2024-10-29 31.35 31.46 31.01 31.14 804670
2024-10-30 31.11 31.40 30.99 31.06 591383
2024-10-31 31.21 31.29 31.00 31.13 638239
2024-11-01 31.10 31.20 30.57 30.59 946806
2024-11-04 30.59 30.65 30.18 30.39 954100
2024-11-05 30.32 30.64 30.32 30.64 618040
2024-11-06 31.15 31.37 30.91 31.27 1171430
2024-11-07 31.26 31.48 31.15 31.37 871253
2024-11-08 31.54 31.82 31.33 31.42 1113436
2024-11-11 31.40 31.55 31.07 31.15 1022926
2024-11-12 31.22 31.26 30.74 30.87 883480
2024-11-13 30.90 31.52 30.85 31.00 961867
2024-11-14 31.00 31.18 30.79 30.91 1599872
2024-11-15 30.90 31.08 30.80 30.86 807808
2024-11-18 31.00 31.17 30.86 31.07 972895
2024-11-19 31.00 31.51 30.90 31.47 731715
2024-11-20 31.48 31.49 31.14 31.39 831605
2024-11-21 31.55 31.55 31.23 31.31 909418
2024-11-22 31.43 31.81 31.40 31.77 968331
2024-11-25 31.99 32.00 31.75 31.94 1154734
2024-11-26 31.93 31.99 31.71 31.80 680793
2024-11-27 31.86 32.19 31.81 32.12 962612
2024-11-29 32.20 32.67 32.14 32.58 696777
2024-12-02 32.20 32.31 31.42 31.91 1364427
2024-12-03 32.05 32.28 31.83 32.04 779300
2024-12-04 32.00 32.06 31.75 31.80 633689
2024-12-05 31.83 32.00 31.72 31.85 806296
2024-12-06 31.94 32.34 31.90 32.07 740261
2024-12-09 32.25 32.42 31.62 31.77 938464
2024-12-10 31.67 32.25 31.53 32.19 893110
2024-12-11 32.31 32.35 31.94 32.08 1047138
2024-12-12 32.10 32.40 32.09 32.15 823997
2024-12-13 32.23 32.29 31.80 31.92 920475
2024-12-16 32.08 32.44 31.98 32.13 1207792
2024-12-17 32.05 32.14 31.71 31.80 971734
2024-12-18 31.85 32.21 31.36 31.47 859318
2024-12-19 31.59 32.12 31.51 31.84 1172779
2024-12-20 31.82 32.38 31.74 32.24 3381431
2024-12-23 32.36 32.55 31.93 32.49 874311
2024-12-24 32.56 33.01 32.50 33.01 499142
2024-12-26 32.99 33.30 32.85 33.20 735180
2024-12-27 33.30 33.48 33.12 33.27 800425
2024-12-30 33.20 33.25 32.96 32.30 947329
2024-12-31 32.30 32.62 32.10 32.31 1085296
2025-01-02 32.28 32.80 32.18 32.50 1101747
2025-01-03 32.68 32.75 32.06 32.19 1279681
2025-01-06 32.21 32.37 31.27 31.65 1842987
2025-01-07 31.72 32.07 31.40 31.88 1123639
2025-01-08 31.76 32.25 31.65 31.90 884290
2025-01-10 31.52 31.90 31.52 31.55 885141
2025-01-13 31.61 31.98 31.40 31.97 621510
2025-01-14 32.04 32.49 32.04 32.30 952763
2025-01-15 32.51 32.57 32.11 32.20 722916
2025-01-16 32.24 32.67 32.01 32.66 917656
2025-01-17 32.83 32.85 32.45 32.59 833159
2025-01-21 32.38 32.75 32.20 32.50 1173365
2025-01-22 32.50 32.58 32.16 32.48 708169
2025-01-23 32.50 32.78 32.30 32.71 987509
2025-01-24 32.73 32.91 32.59 32.70 1162989
2025-01-27 32.56 33.07 32.55 33.00 1443123
2025-01-28 33.08 33.23 32.90 32.99 1374384
2025-01-29 33.25 33.33 32.64 32.86 1029706
2025-01-30 33.00 33.21 32.88 33.08 1051392
2025-01-31 33.15 33.57 33.08 33.57 1454674
2025-02-03 33.10 33.80 33.10 33.72 1358941
2025-02-04 33.46 33.74 33.18 33.60 945973
2025-02-05 33.63 33.72 32.90 33.50 1163943
2025-02-06 33.71 33.76 33.30 33.40 783785
2025-02-07 33.43 33.63 33.00 33.24 1635727
2025-02-10 33.36 33.45 32.85 33.16 1001116
2025-02-11 33.10 33.48 32.95 33.40 953097
2025-02-12 33.39 33.93 33.29 33.75 899219
2025-02-13 33.96 34.11 33.48 33.88 992447
2025-02-14 33.85 34.08 33.73 33.88 677722
2025-02-18 34.22 34.57 34.00 34.39 1288019
2025-02-19 34.33 34.64 34.22 34.50 733837
2025-02-20 34.51 34.53 33.97 34.46 925816
2025-02-21 34.40 34.59 34.07 34.26 883477
2025-02-24 34.26 34.29 33.92 34.12 748567
2025-02-25 34.11 34.29 33.90 33.97 1030810
2025-02-26 33.65 34.06 32.67 32.73 1572717
2025-02-27 32.83 33.24 32.77 33.13 1131690
2025-02-28 33.02 33.81 32.91 33.71 867866
2025-03-03 33.94 34.17 33.31 33.51 849155
2025-03-04 33.34 33.37 32.71 32.88 1447716
2025-03-05 32.98 32.98 32.16 32.37 1153400
2025-03-06 32.24 32.55 32.17 32.31 1451762
2025-03-07 32.45 33.33 32.44 33.27 881976
2025-03-10 33.05 33.54 32.60 33.02 1073187
2025-03-11 33.03 33.31 32.05 32.21 1348730
2025-03-12 32.41 32.53 31.74 31.96 980312
2025-03-13 32.07 32.35 31.30 31.30 1283744
2025-03-14 31.60 31.98 31.59 31.93 921910
2025-03-17 32.00 32.97 32.00 32.63 1639073
2025-03-18 32.75 32.93 32.50 32.91 1015947
2025-03-19 32.94 33.05 32.72 32.83 1131963
2025-03-20 32.84 33.11 32.66 32.94 756935
2025-03-21 32.88 33.01 32.75 33.00 1292832
2025-03-24 33.16 33.42 32.90 33.35 840382
2025-03-25 33.50 33.73 33.41 33.53 740138
2025-03-26 33.54 33.65 33.32 33.35 605474
2025-03-27 33.35 33.37 33.13 33.28 600113
2025-03-28 33.30 33.35 32.78 32.16 815463
2025-03-31 31.96 32.44 31.39 32.36 1276958
2025-04-01 32.50 32.83 32.35 32.74 973343
2025-04-02 32.70 32.74 32.36 32.48 678445
2025-04-03 31.83 32.11 31.43 31.69 2221078
2025-04-04 30.79 30.94 29.15 29.20 4127660
2025-04-07 27.56 28.98 26.97 28.10 4954156
2025-04-08 29.01 29.61 26.40 26.88 4622739
2025-04-09 26.30 29.30 25.89 28.99 4528582
2025-04-10 28.42 28.57 26.91 27.34 2535844
2025-04-11 27.41 27.97 26.86 27.74 1891117
2025-04-14 28.06 28.41 27.76 28.12 1617265
2025-04-15 28.15 28.59 28.15 28.46 1329627
2025-04-16 28.40 28.92 28.21 28.33 1531145
2025-04-17 28.36 29.10 28.36 28.90 1260894
2025-04-21 28.76 28.90 27.88 28.35 1283153
2025-04-22 28.60 28.98 28.52 28.75 801220
2025-04-23 29.43 29.82 29.03 29.16 1491872
2025-04-24 29.19 29.40 28.98 29.39 1461438
2025-04-25 29.34 29.79 29.33 29.64 967209
2025-04-28 29.62 30.00 29.62 29.84 737460
2025-04-29 29.80 29.81 29.28 29.69 804294
2025-04-30 29.44 29.48 28.92 29.30 710659
2025-05-01 29.31 29.52 29.00 29.02 586829
2025-05-02 29.21 29.79 29.21 29.65 1071338
2025-05-05 29.40 29.63 29.07 29.44 805836
2025-05-06 29.36 29.62 29.25 29.45 839793
2025-05-07 29.69 30.00 29.46 29.71 1061867
2025-05-08 29.90 30.04 29.49 29.74 1022287
2025-05-09 29.80 30.00 29.66 29.77 761146
2025-05-12 30.40 31.13 30.38 30.62 1929846
2025-05-13 30.62 31.21 30.52 31.12 1057041
2025-05-14 31.25 31.38 30.91 31.22 770823
2025-05-15 31.20 31.50 31.13 31.34 659127
2025-05-16 31.35 31.70 31.30 31.64 657961
2025-05-19 31.45 31.91 31.33 31.90 655751
2025-05-20 31.76 32.05 31.68 31.97 578889
2025-05-21 31.75 31.92 31.16 31.16 816283
2025-05-22 31.14 31.28 30.91 31.14 557886
2025-05-23 30.90 31.51 30.78 31.29 804186
2025-05-27 31.30 32.02 31.30 31.92 1003996
2025-05-28 32.07 32.21 31.86 31.86 937216
2025-05-29 31.99 32.08 31.80 31.97 688503
2025-05-30 31.94 32.04 31.79 31.88 437494
2025-06-02 31.85 31.89 31.41 31.68 460752
2025-06-03 31.72 31.72 31.21 31.59 604053
2025-06-04 31.70 31.86 31.52 31.55 477753
2025-06-05 31.66 31.79 31.31 31.77 672021
2025-06-06 31.96 32.00 31.67 31.97 477891
2025-06-09 32.00 32.30 31.93 31.94 524502
2025-06-10 32.05 32.22 31.85 32.00 580452
2025-06-11 32.05 32.20 31.69 31.88 825546
2025-06-12 31.73 31.93 31.57 31.84 753174
2025-06-13 31.58 31.73 31.44 31.63 795344
2025-06-16 31.63 31.92 31.07 31.19 990436
2025-06-17 31.19 31.44 30.93 31.33 776905
2025-06-18 31.29 31.67 31.16 31.51 751342
2025-06-20 31.45 31.59 31.13 31.23 1259883
2025-06-23 31.22 31.26 30.47 30.94 1140219
2025-06-24 31.05 31.38 31.01 31.34 1195462
2025-06-25 31.34 31.54 31.19 31.39 1733329
2025-06-26 31.45 31.71 31.45 31.58 553936

Explore More About BXSL

Coins representing dividend payouts and trends

BXSL Dividend History

Discover Blackstone Secured Lending's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

BXSL Stock Split History

Discover Blackstone Secured Lending's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

BXSL Historical Prices

Explore Blackstone Secured Lending's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.