Skip to main content

Blackstone Secured Lending Fund (NY: BXSL )

31.16 +0.35 (+1.14%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 22.32 22.63 22.28 22.43 611,547 +0.04(+0.16%)
Mar 30, 2023 22.89 22.89 22.26 22.39 716,667 -0.33(-1.47%)
Mar 29, 2023 22.50 22.76 22.39 22.72 931,153 +0.33(+1.49%)
Mar 28, 2023 22.15 22.41 22.09 22.39 705,888 +0.17(+0.75%)
Mar 27, 2023 22.06 22.32 21.93 22.22 785,730 +0.38(+1.72%)
Mar 24, 2023 22.07 22.08 21.42 21.85 929,016 -0.39(-1.73%)
Mar 23, 2023 22.32 22.50 22.03 22.23 1,357,452 +0.04(+0.20%)
Mar 22, 2023 22.00 22.51 21.93 22.19 1,488,128 +0.08(+0.36%)
Mar 21, 2023 21.80 22.29 21.70 22.11 1,313,610 +0.24(+1.08%)
Mar 20, 2023 21.88 21.94 21.63 21.87 1,428,669 -0.07(-0.32%)
Mar 17, 2023 21.95 22.03 21.64 21.94 2,396,358 +0.06(+0.28%)
Mar 16, 2023 21.50 22.06 21.37 21.88 718,224 +0.23(+1.05%)
Mar 15, 2023 21.48 21.92 21.31 21.66 1,727,977 -0.49(-2.21%)
Mar 14, 2023 21.59 22.37 21.55 22.15 1,697,371 +0.95(+4.50%)
Mar 13, 2023 21.01 21.42 20.67 21.19 1,537,136 -0.05(-0.25%)
Mar 10, 2023 21.93 22.02 21.15 21.24 2,340,424 -0.86(-3.88%)
Mar 09, 2023 22.45 22.76 22.08 22.10 1,389,418 -0.47(-2.09%)
Mar 08, 2023 22.58 22.71 22.16 22.57 1,524,891 -0.02(-0.08%)
Mar 07, 2023 22.98 22.98 22.47 22.59 996,967 -0.39(-1.68%)
Mar 06, 2023 22.64 23.06 22.58 22.98 1,463,560 +0.31(+1.35%)
Mar 03, 2023 22.78 22.81 22.51 22.67 1,053,271 -0.10(-0.42%)
Mar 02, 2023 22.54 22.88 22.54 22.77 1,436,266 +0.12(+0.54%)
Mar 01, 2023 22.67 22.76 22.50 22.64 1,175,860 -0.03(-0.12%)
Feb 28, 2023 22.76 23.02 22.50 22.67 1,319,529 -0.07(-0.31%)
Feb 27, 2023 22.28 23.06 22.24 22.74 2,140,936 +0.60(+2.73%)
Feb 24, 2023 21.88 22.23 21.80 22.14 1,411,379 +0.11(+0.48%)
Feb 23, 2023 21.72 22.11 21.72 22.03 1,293,573 +0.35(+1.61%)
Feb 22, 2023 21.62 21.85 21.62 21.68 539,882 +0.02(+0.08%)
Feb 21, 2023 21.71 21.86 21.59 21.66 622,852 -0.12(-0.56%)
Feb 17, 2023 21.75 21.87 21.71 21.79 589,412 +0.04(+0.16%)
Feb 16, 2023 21.36 21.88 21.36 21.75 1,404,660 +0.20(+0.93%)
Feb 15, 2023 21.45 21.62 21.32 21.55 1,004,037 -0.03(-0.12%)
Feb 14, 2023 21.75 21.80 21.57 21.58 737,726 -0.21(-0.96%)
Feb 13, 2023 21.43 21.81 21.34 21.79 2,174,046 +0.52(+2.43%)
Feb 10, 2023 21.21 21.38 21.21 21.27 830,062 +0.05(+0.25%)
Feb 09, 2023 21.39 21.45 21.17 21.22 636,159 -0.10(-0.45%)
Feb 08, 2023 21.40 21.58 21.27 21.31 925,035 -0.25(-1.14%)
Feb 07, 2023 21.31 21.56 21.26 21.56 1,735,675 +0.18(+0.82%)
Feb 06, 2023 21.45 21.45 21.23 21.38 994,175 -0.08(-0.37%)
Feb 03, 2023 21.66 21.66 21.45 21.46 947,282 -0.29(-1.33%)
Feb 02, 2023 21.55 21.82 21.46 21.75 2,315,936 +0.06(+0.28%)
Feb 01, 2023 21.45 21.79 21.38 21.69 1,667,829 +0.16(+0.73%)
Jan 31, 2023 21.24 21.53 21.07 21.53 2,037,574 +0.40(+1.91%)
Jan 30, 2023 21.01 21.38 20.89 21.13 2,533,778 +0.28(+1.34%)
Jan 27, 2023 20.69 20.92 20.52 20.85 1,255,868 +0.24(+1.15%)
Jan 26, 2023 20.49 20.68 20.35 20.61 924,428 +0.21(+1.03%)
Jan 25, 2023 20.44 20.48 20.21 20.40 591,933 -0.06(-0.30%)
Jan 24, 2023 20.57 20.67 20.29 20.46 709,000 -0.05(-0.26%)
Jan 23, 2023 20.35 20.57 20.25 20.52 680,365 +0.19(+0.95%)
Jan 20, 2023 20.32 20.34 20.15 20.32 661,085 -0.03(-0.13%)
Jan 19, 2023 20.46 20.46 20.14 20.35 545,532 -0.11(-0.56%)
Jan 18, 2023 20.83 20.91 20.43 20.46 788,627 -0.29(-1.39%)
Jan 17, 2023 20.71 20.83 20.70 20.75 828,712 +0.04(+0.21%)
Jan 13, 2023 20.57 20.79 20.50 20.71 1,002,330 +0.14(+0.68%)
Jan 12, 2023 20.53 20.70 20.36 20.57 973,654 +0.04(+0.21%)
Jan 11, 2023 20.39 20.58 20.22 20.53 923,746 +0.48(+2.40%)
Jan 10, 2023 19.79 20.09 19.79 20.04 409,370 +0.30(+1.51%)
Jan 09, 2023 19.83 19.87 19.70 19.75 544,698 +0.05(+0.27%)
Jan 06, 2023 19.61 19.88 19.40 19.69 1,119,821 +0.21(+1.08%)
Jan 05, 2023 19.55 19.70 19.35 19.48 514,973 -0.16(-0.80%)
Jan 04, 2023 19.81 19.94 19.54 19.64 898,282 +0.08(+0.40%)
Jan 03, 2023 19.69 19.80 19.54 19.56 532,344 +0.00(+0.00%)
Dec 30, 2022 19.65 19.78 19.33 19.56 1,291,082 -0.12(-0.62%)
Dec 29, 2022 19.53 19.74 19.48 19.69 1,188,880 +0.25(+1.31%)
Dec 28, 2022 19.41 19.69 19.26 19.43 954,469 -0.04(-0.22%)
Dec 27, 2022 19.62 19.63 19.27 19.47 909,274 -0.08(-0.39%)
Dec 23, 2022 19.18 19.64 19.18 19.55 852,888 +0.39(+2.05%)
Dec 22, 2022 19.09 19.18 18.99 19.16 785,842 -0.07(-0.35%)
Dec 21, 2022 19.23 19.44 19.19 19.23 693,469 +0.07(+0.36%)
Dec 20, 2022 19.01 19.32 18.99 19.16 933,444 +0.07(+0.36%)
Dec 19, 2022 19.45 19.45 18.98 19.09 1,157,503 -0.29(-1.50%)
Dec 16, 2022 19.53 19.62 19.19 19.38 1,454,770 -0.32(-1.64%)
Dec 15, 2022 19.76 19.79 19.56 19.70 1,510,124 -0.01(-0.04%)
Dec 14, 2022 19.94 20.01 19.53 19.71 1,490,646 -0.14(-0.73%)
Dec 13, 2022 20.28 20.63 19.80 19.86 977,375 -0.06(-0.30%)
Dec 12, 2022 19.90 19.99 19.77 19.92 462,819 +0.05(+0.26%)
Dec 09, 2022 19.77 19.99 19.77 19.87 423,033 +0.03(+0.13%)
Dec 08, 2022 19.93 20.05 19.78 19.84 708,649 -0.05(-0.26%)
Dec 07, 2022 19.89 20.07 19.84 19.89 920,724 -0.06(-0.30%)
Dec 06, 2022 20.08 20.17 19.83 19.95 774,844 -0.09(-0.47%)
Dec 05, 2022 20.18 20.33 19.99 20.05 663,893 -0.14(-0.68%)
Dec 02, 2022 20.11 20.37 20.11 20.18 884,556 -0.09(-0.46%)
Dec 01, 2022 20.50 20.55 20.14 20.28 771,755 -0.13(-0.63%)
Nov 30, 2022 20.45 20.53 20.17 20.40 986,779 +0.06(+0.29%)
Nov 29, 2022 20.22 20.44 20.10 20.34 680,798 +0.13(+0.63%)
Nov 28, 2022 20.16 20.41 20.11 20.22 601,820 -0.12(-0.59%)
Nov 25, 2022 20.40 20.51 20.22 20.34 564,610 -0.19(-0.91%)
Nov 23, 2022 20.54 20.75 20.41 20.52 586,900 -0.03(-0.17%)
Nov 22, 2022 20.45 20.73 20.40 20.56 1,147,006 +0.17(+0.84%)
Nov 21, 2022 20.28 20.40 19.99 20.39 1,248,298 +0.03(+0.17%)
Nov 18, 2022 20.57 20.60 20.31 20.35 687,177 +0.03(+0.17%)
Nov 17, 2022 20.31 20.49 20.19 20.32 799,995 -0.06(-0.29%)
Nov 16, 2022 20.58 20.78 20.37 20.38 976,467 -0.35(-1.69%)
Nov 15, 2022 20.67 21.04 20.54 20.73 924,246 +0.36(+1.76%)
Nov 14, 2022 20.32 20.71 20.31 20.37 819,896 -0.09(-0.42%)
Nov 11, 2022 20.47 20.65 20.31 20.45 1,353,826 +0.17(+0.84%)
Nov 10, 2022 20.88 20.92 20.18 20.28 1,854,106 +0.60(+3.03%)
Nov 09, 2022 19.90 20.05 19.64 19.69 649,830 -0.26(-1.32%)
Nov 08, 2022 19.85 20.03 19.72 19.95 457,708 +0.08(+0.39%)
Nov 07, 2022 19.78 19.97 19.69 19.88 665,256 +0.10(+0.52%)
Nov 04, 2022 19.67 19.96 19.44 19.77 744,615 +0.26(+1.31%)
Nov 03, 2022 19.39 19.62 19.30 19.52 716,542 +0.13(+0.66%)
Nov 02, 2022 19.76 19.39 19.39 1,034,844 -0.52(-2.61%)
Nov 01, 2022 20.02 20.15 19.86 19.91 547,269 +0.06(+0.30%)
Oct 31, 2022 20.36 20.38 19.84 19.85 719,224 -0.50(-2.47%)
Oct 28, 2022 20.09 20.35 19.99 20.35 535,162 +0.23(+1.14%)
Oct 27, 2022 20.38 20.45 19.99 20.12 420,759 -0.11(-0.55%)
Oct 26, 2022 20.47 20.70 20.21 20.23 810,472 -0.32(-1.53%)
Oct 25, 2022 20.11 20.86 19.89 20.55 642,316 +0.60(+2.99%)
Oct 24, 2022 19.76 20.24 19.65 19.95 679,035 +0.23(+1.17%)
Oct 21, 2022 19.65 19.87 19.54 19.72 539,835 +0.10(+0.52%)
Oct 20, 2022 19.84 20.17 19.59 19.62 691,231 -0.24(-1.20%)
Oct 19, 2022 20.61 20.75 19.74 19.86 783,287 -0.89(-4.27%)
Oct 18, 2022 20.67 21.05 20.56 20.74 762,687 +0.17(+0.83%)
Oct 17, 2022 20.06 20.63 20.06 20.57 1,359,082 +0.48(+2.38%)
Oct 14, 2022 19.99 20.26 19.99 20.10 510,192 +0.11(+0.55%)
Oct 13, 2022 19.96 20.25 19.75 19.99 974,637 -0.33(-1.64%)
Oct 12, 2022 19.54 20.45 19.54 20.32 989,237 +0.65(+3.29%)
Oct 11, 2022 19.47 20.00 19.12 19.67 1,053,567 +0.16(+0.83%)
Oct 10, 2022 19.60 19.69 19.39 19.51 658,243 -0.14(-0.74%)
Oct 07, 2022 19.61 19.90 19.57 19.65 437,305 -0.18(-0.90%)
Oct 06, 2022 20.24 20.39 19.74 19.83 588,680 -0.52(-2.55%)
Oct 05, 2022 20.80 21.10 20.27 20.35 524,973 -0.68(-3.24%)
Oct 04, 2022 20.06 21.24 20.06 21.03 1,178,943 +0.78(+3.87%)
Oct 03, 2022 19.44 20.58 19.39 20.25 537,549 +0.87(+4.49%)
Sep 30, 2022 19.48 19.85 19.33 19.38 684,611 -0.27(-1.39%)
Sep 29, 2022 19.92 19.96 19.29 19.65 818,535 -0.49(-2.41%)
Sep 28, 2022 19.65 20.26 19.47 20.14 1,049,401 +0.50(+2.54%)
Sep 27, 2022 19.91 20.20 19.53 19.64 770,800 -0.29(-1.46%)
Sep 26, 2022 19.95 20.20 19.78 19.93 611,289 -0.18(-0.91%)
Sep 23, 2022 19.77 20.14 19.75 20.11 820,819 +0.32(+1.60%)
Sep 22, 2022 20.48 20.58 19.79 19.80 1,074,120 -0.75(-3.64%)
Sep 21, 2022 20.22 20.85 19.95 20.55 569,014 +0.32(+1.60%)
Sep 20, 2022 20.76 20.85 20.22 20.22 628,767 -0.67(-3.22%)
Sep 19, 2022 20.21 20.99 20.21 20.90 807,701 +0.37(+1.82%)
Sep 16, 2022 20.51 20.65 20.30 20.52 525,574 -0.25(-1.20%)
Sep 15, 2022 20.78 20.86 20.59 20.77 1,028,454 +0.09(+0.44%)
Sep 14, 2022 20.40 20.68 20.16 20.68 814,274 +0.54(+2.68%)
Sep 13, 2022 20.28 20.54 19.98 20.14 740,063 -0.34(-1.66%)
Sep 12, 2022 20.65 20.90 20.39 20.48 881,051 -0.17(-0.84%)
Sep 09, 2022 20.53 20.88 20.47 20.65 845,212 +0.12(+0.57%)
Sep 08, 2022 19.90 20.54 19.74 20.54 891,860 +0.57(+2.87%)
Sep 07, 2022 19.45 20.14 19.45 19.96 1,071,400 +0.50(+2.56%)
Sep 06, 2022 19.47 19.61 19.33 19.47 620,998 -0.15(-0.76%)
Sep 02, 2022 19.66 19.87 19.42 19.62 563,884 -0.04(-0.21%)
Sep 01, 2022 19.57 19.91 19.33 19.66 750,323 -0.05(-0.25%)
Aug 31, 2022 19.66 20.04 19.34 19.71 949,732 +0.17(+0.89%)
Aug 30, 2022 19.59 20.10 19.53 19.53 1,034,093 +0.00(+0.00%)
Aug 29, 2022 19.53 19.81 19.53 19.53 1,082,830 -0.29(-1.47%)
Aug 26, 2022 19.95 20.13 19.82 19.82 689,555 -0.14(-0.71%)
Aug 25, 2022 20.31 20.43 19.94 19.96 578,048 -0.38(-1.88%)
Aug 24, 2022 20.03 20.60 20.03 20.35 631,577 +0.37(+1.83%)
Aug 23, 2022 20.06 20.26 19.96 19.98 433,920 +0.04(+0.21%)
Aug 22, 2022 19.72 20.04 19.57 19.94 463,514 -0.07(-0.37%)
Aug 19, 2022 20.26 20.38 19.92 20.01 460,797 -0.60(-2.90%)
Aug 18, 2022 19.95 20.64 19.80 20.61 622,492 +0.62(+3.12%)
Aug 17, 2022 20.51 20.65 19.95 19.99 1,192,327 -0.74(-3.57%)
Aug 16, 2022 20.99 21.03 20.26 20.73 892,989 -0.20(-0.95%)
Aug 15, 2022 20.50 21.03 20.26 20.93 1,125,997 -0.02(-0.08%)
Aug 12, 2022 20.59 21.03 20.59 20.95 1,138,650 -0.03(-0.16%)
Aug 11, 2022 19.88 20.98 20.01 20.98 2,195,860 +1.02(+5.12%)
Aug 10, 2022 19.47 20.22 19.47 19.96 934,118 +0.54(+2.78%)
Aug 09, 2022 20.25 20.25 19.29 19.42 1,503,208 -0.98(-4.81%)
Aug 08, 2022 20.28 20.56 20.28 20.40 665,186 +0.18(+0.90%)
Aug 05, 2022 19.99 20.44 19.99 20.21 706,211 -0.15(-0.73%)
Aug 04, 2022 19.85 20.44 19.70 20.36 1,096,530 +0.49(+2.47%)
Aug 03, 2022 19.79 19.94 19.70 19.87 349,248 +0.06(+0.29%)
Aug 02, 2022 19.85 19.94 19.41 19.82 568,826 -0.05(-0.25%)
Aug 01, 2022 19.73 20.00 19.53 19.87 693,932 +0.35(+1.79%)
Jul 29, 2022 19.73 19.90 19.42 19.52 833,160 -0.27(-1.39%)
Jul 28, 2022 19.33 19.95 19.28 19.79 778,370 +0.42(+2.19%)
Jul 27, 2022 19.12 19.52 19.05 19.37 561,521 +0.32(+1.66%)
Jul 26, 2022 18.94 19.09 18.69 19.05 565,958 +0.06(+0.31%)
Jul 25, 2022 19.25 19.45 18.97 18.99 447,508 -0.26(-1.34%)
Jul 22, 2022 19.37 19.73 19.13 19.25 356,088 -0.16(-0.81%)
Jul 21, 2022 19.10 19.52 18.93 19.41 518,639 +0.11(+0.56%)
Jul 20, 2022 18.74 19.89 18.74 19.30 853,845 +0.50(+2.65%)
Jul 19, 2022 19.51 19.63 18.65 18.80 1,490,358 -0.52(-2.71%)
Jul 18, 2022 19.22 20.20 19.02 19.32 1,560,194 +0.06(+0.30%)
Jul 15, 2022 19.24 19.91 19.13 19.27 888,710 +0.04(+0.22%)
Jul 14, 2022 18.79 19.35 18.47 19.23 823,911 +0.24(+1.26%)
Jul 13, 2022 18.76 19.15 18.76 18.99 1,316,507 +0.06(+0.30%)
Jul 12, 2022 18.74 19.21 18.61 18.93 1,045,725 +0.45(+2.45%)
Jul 11, 2022 18.77 18.89 18.28 18.48 993,286 -0.51(-2.69%)
Jul 08, 2022 18.47 19.43 18.47 18.99 1,187,506 +0.32(+1.72%)
Jul 07, 2022 18.31 18.86 18.27 18.66 1,429,187 +0.44(+2.44%)
Jul 06, 2022 18.47 19.30 18.21 18.22 1,496,852 -0.67(-3.53%)
Jul 05, 2022 19.55 19.66 18.13 18.89 2,173,285 -1.17(-5.83%)
Jul 01, 2022 19.30 20.46 19.30 20.06 461,895 +0.58(+2.96%)
Jun 30, 2022 19.20 20.12 19.09 19.48 397,211 +0.28(+1.46%)
Jun 29, 2022 19.37 19.63 19.09 19.20 233,397 +0.07(+0.34%)
Jun 28, 2022 19.65 20.02 19.10 19.13 361,030 -0.56(-2.82%)
Jun 27, 2022 19.20 20.00 19.20 19.69 435,892 +0.35(+1.79%)
Jun 24, 2022 18.87 19.53 18.74 19.34 323,230 +0.44(+2.34%)
Jun 23, 2022 19.23 19.38 18.81 18.90 389,070 -0.39(-2.05%)
Jun 22, 2022 19.69 19.86 19.22 19.30 629,420 -0.60(-3.04%)
Jun 21, 2022 19.38 20.02 19.38 19.90 491,010 +0.48(+2.45%)
Jun 17, 2022 19.64 19.85 19.13 19.42 1,978,310 -0.36(-1.83%)
Jun 16, 2022 18.83 19.97 18.59 19.79 998,246 +0.68(+3.58%)
Jun 15, 2022 19.42 19.74 18.87 19.10 1,033,125 -0.23(-1.21%)
Jun 14, 2022 19.71 19.90 19.34 19.34 749,012 -0.48(-2.40%)
Jun 13, 2022 19.74 20.09 19.66 19.81 913,043 -0.06(-0.32%)
Jun 10, 2022 19.75 20.09 19.74 19.88 319,222 -0.06(-0.28%)
Jun 09, 2022 19.98 20.18 19.80 19.93 404,452 -0.23(-1.16%)
Jun 08, 2022 19.95 20.25 19.95 20.17 282,678 +0.02(+0.12%)
Jun 07, 2022 19.94 20.25 19.79 20.14 559,396 +0.12(+0.60%)
Jun 06, 2022 20.29 20.57 19.91 20.02 686,734 -0.21(-1.04%)
Jun 03, 2022 20.32 20.32 20.21 20.23 360,034 -0.44(-2.14%)
Jun 02, 2022 19.90 20.79 19.71 20.67 1,045,172 +0.68(+3.43%)
Jun 01, 2022 20.02 20.10 19.47 19.99 461,538 +0.00(+0.00%)
May 31, 2022 19.97 20.04 19.74 19.99 256,198 -0.20(-1.00%)
May 27, 2022 20.37 20.65 19.96 20.19 585,071 -0.36(-1.76%)
May 26, 2022 19.88 20.92 19.88 20.55 484,358 +0.52(+2.61%)
May 25, 2022 20.17 20.31 19.75 20.03 367,496 -0.30(-1.47%)
May 24, 2022 20.17 20.42 20.02 20.33 315,630 +0.10(+0.52%)
May 23, 2022 20.13 20.30 19.94 20.22 289,774 +0.23(+1.13%)
May 20, 2022 20.51 20.51 19.80 20.00 449,612 -0.35(-1.74%)
May 19, 2022 20.14 20.84 20.14 20.35 650,316 -0.07(-0.35%)
May 18, 2022 20.20 20.83 20.20 20.42 469,460 +0.05(+0.24%)
May 17, 2022 20.62 21.20 20.27 20.38 667,311 -0.24(-1.17%)
May 16, 2022 20.87 20.87 20.24 20.62 312,102 -0.13(-0.62%)
May 13, 2022 20.14 20.85 20.09 20.75 619,550 +0.77(+3.83%)
May 12, 2022 19.60 20.06 19.60 19.98 582,019 -0.04(-0.20%)
May 11, 2022 19.78 20.28 19.59 20.02 688,478 +0.12(+0.60%)
May 10, 2022 20.07 20.61 19.52 19.90 1,125,558 -0.16(-0.80%)
May 09, 2022 20.50 20.91 20.02 20.06 746,329 -0.96(-4.56%)
May 06, 2022 20.96 21.16 20.36 21.02 958,339 -0.48(-2.23%)
May 05, 2022 21.27 21.54 20.84 21.50 693,733 -0.05(-0.22%)
May 04, 2022 21.20 21.73 21.11 21.55 904,574 +0.36(+1.70%)
May 03, 2022 21.23 21.67 21.06 21.19 600,232 -0.25(-1.16%)
May 02, 2022 21.67 21.98 21.19 21.43 533,476 -0.60(-2.72%)
Apr 29, 2022 21.94 22.38 21.85 22.03 144,175 -0.02(-0.11%)
Apr 28, 2022 21.66 22.21 21.45 22.06 228,761 +0.49(+2.26%)
Apr 27, 2022 21.54 22.27 21.54 21.57 288,695 -0.01(-0.04%)
Apr 26, 2022 22.30 22.38 21.51 21.58 254,102 -0.70(-3.16%)
Apr 25, 2022 22.13 22.38 21.90 22.28 131,558 -0.08(-0.36%)
Apr 22, 2022 21.99 22.54 21.99 22.36 119,193 +0.14(+0.65%)
Apr 21, 2022 22.50 22.52 22.15 22.22 87,705 -0.13(-0.57%)
Apr 20, 2022 22.26 22.69 22.11 22.35 136,724 -0.10(-0.43%)
Apr 19, 2022 21.90 22.63 21.72 22.44 198,731 +0.68(+3.12%)
Apr 18, 2022 21.89 22.40 21.70 21.76 204,203 -0.14(-0.62%)
Apr 14, 2022 22.26 22.57 21.87 21.90 277,738 -0.50(-2.21%)
Apr 13, 2022 22.07 22.56 22.07 22.39 175,017 +0.35(+1.60%)
Apr 12, 2022 22.59 22.82 22.02 22.04 468,750 -0.72(-3.16%)
Apr 11, 2022 22.78 23.02 22.59 22.76 191,234 +0.02(+0.07%)
Apr 08, 2022 22.83 22.97 22.44 22.75 94,013 +0.19(+0.85%)
Apr 07, 2022 22.58 22.76 22.42 22.55 148,584 -0.06(-0.28%)
Apr 06, 2022 23.09 23.09 22.58 22.62 177,570 -0.55(-2.38%)
Apr 05, 2022 23.26 23.55 23.04 23.17 137,770 +0.02(+0.10%)
Apr 04, 2022 22.85 23.33 22.83 23.15 204,243 +0.23(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.