US · TSLX
Sixth Street Specialty Lending, Inc.
Programmatic access: InvestorsCraft Valuation API · catalog
Price · as of 2026-09-04
$18.38
Market cap 1.72B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 17, 2014 – Mar 21, 2014 | $4.50 | $4.62 | $4.48 | $4.49 | |
| Mar 24, 2014 – Mar 28, 2014 | $4.51 | $4.74 | $4.50 | $4.66 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $4.68 | $4.80 | $4.64 | $4.79 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $4.81 | $4.92 | $4.74 | $4.84 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $4.83 | $5.12 | $4.78 | $5.08 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $5.08 | $5.36 | $4.96 | $5.26 | 0 |
| Apr 28, 2014 – May 2, 2014 | $5.29 | $5.38 | $5.13 | $5.23 | 0 |
| May 5, 2014 – May 9, 2014 | $5.27 | $5.30 | $5.03 | $5.15 | 0 |
| May 12, 2014 – May 16, 2014 | $5.19 | $5.28 | $5.04 | $5.23 | 0 |
| May 19, 2014 – May 23, 2014 | $5.20 | $5.65 | $5.20 | $5.52 | 0 |
| May 26, 2014 – May 30, 2014 | $5.55 | $6.17 | $5.52 | $6.10 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $6.20 | $6.83 | $5.79 | $6.45 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $6.32 | $7.02 | $6.24 | $6.29 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $6.27 | $6.27 | $5.21 | $5.21 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $5.33 | $5.65 | $5.13 | $5.60 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $5.63 | $6.58 | $5.61 | $6.57 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $6.55 | $6.55 | $5.96 | $6.14 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $6.10 | $6.16 | $5.91 | $6.08 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $6.04 | $6.08 | $5.93 | $6.02 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $6.05 | $6.08 | $5.58 | $5.59 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $5.62 | $6.06 | $5.11 | $5.27 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $5.28 | $5.31 | $5.14 | $5.16 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $5.18 | $5.26 | $5.16 | $5.20 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $5.22 | $5.23 | $5.14 | $5.19 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $5.20 | $5.20 | $4.85 | $4.96 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $4.97 | $5.16 | $4.96 | $5.08 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $5.08 | $5.10 | $4.90 | $5.07 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $5.07 | $5.10 | $4.90 | $5.09 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $5.06 | $5.19 | $4.81 | $5.06 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $5.09 | $5.09 | $4.73 | $4.73 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $4.75 | $4.99 | $4.71 | $4.88 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $4.91 | $5.00 | $4.89 | $4.96 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $4.94 | $5.09 | $4.90 | $5.04 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $5.02 | $5.45 | $4.93 | $5.41 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $5.40 | $5.40 | $5.23 | $5.31 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $5.31 | $5.44 | $5.19 | $5.36 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $5.35 | $5.37 | $5.29 | $5.37 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $5.35 | $5.35 | $5.09 | $5.33 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $5.30 | $5.41 | $5.10 | $5.24 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $5.33 | $5.33 | $4.94 | $5.08 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $5.11 | $5.23 | $4.99 | $5.10 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $5.12 | $5.26 | $5.08 | $5.13 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $5.12 | $5.21 | $4.99 | $5.11 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $5.14 | $5.24 | $5.07 | $5.22 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $5.25 | $5.28 | $5.17 | $5.23 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $5.23 | $5.46 | $5.21 | $5.38 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $5.39 | $5.47 | $5.32 | $5.43 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $5.44 | $5.49 | $5.27 | $5.47 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $5.49 | $5.49 | $5.38 | $5.44 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $5.41 | $5.72 | $5.40 | $5.70 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $5.72 | $5.72 | $5.53 | $5.62 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $5.60 | $5.64 | $5.45 | $5.51 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $5.51 | $5.59 | $5.46 | $5.54 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $5.56 | $5.60 | $5.23 | $5.46 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $5.51 | $5.60 | $5.34 | $5.51 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $5.65 | $5.66 | $5.51 | $5.64 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $5.61 | $5.72 | $5.58 | $5.66 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $5.69 | $5.76 | $5.61 | $5.76 | 0 |
| Apr 27, 2015 – May 1, 2015 | $5.73 | $5.77 | $5.66 | $5.74 | 0 |
| May 4, 2015 – May 8, 2015 | $5.72 | $5.76 | $5.54 | $5.68 | 0 |
| May 11, 2015 – May 15, 2015 | $5.66 | $5.76 | $5.55 | $5.63 | 0 |
| May 18, 2015 – May 22, 2015 | $5.63 | $5.75 | $5.57 | $5.75 | 0 |
| May 25, 2015 – May 29, 2015 | $5.74 | $5.77 | $5.69 | $5.70 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $5.74 | $5.76 | $5.66 | $5.74 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $5.73 | $5.73 | $5.63 | $5.69 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $5.66 | $5.66 | $5.48 | $5.53 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $5.59 | $5.68 | $5.55 | $5.62 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $5.59 | $5.60 | $5.46 | $5.56 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $5.54 | $5.67 | $5.52 | $5.66 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $5.67 | $5.78 | $5.61 | $5.67 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $5.70 | $5.76 | $5.50 | $5.55 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $5.55 | $5.75 | $5.54 | $5.72 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $5.72 | $5.82 | $5.63 | $5.77 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $5.75 | $5.79 | $5.68 | $5.75 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $5.71 | $5.75 | $5.47 | $5.49 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $5.43 | $5.54 | $4.08 | $5.53 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $5.49 | $5.70 | $5.49 | $5.61 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $5.62 | $5.66 | $5.54 | $5.58 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $5.61 | $5.63 | $5.48 | $5.62 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $5.62 | $5.70 | $5.59 | $5.60 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $5.58 | $5.61 | $5.33 | $5.49 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $5.52 | $5.70 | $5.47 | $5.68 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $5.63 | $5.83 | $5.63 | $5.78 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $5.82 | $5.82 | $5.58 | $5.64 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $5.61 | $5.70 | $5.54 | $5.59 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $5.59 | $5.80 | $5.58 | $5.65 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $5.66 | $5.77 | $5.63 | $5.71 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $5.73 | $5.79 | $5.66 | $5.67 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $5.70 | $5.76 | $5.59 | $5.68 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $5.71 | $5.80 | $5.60 | $5.66 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $5.65 | $5.68 | $5.39 | $5.47 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $5.50 | $5.63 | $5.19 | $5.38 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $5.38 | $5.65 | $5.35 | $5.63 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $5.62 | $5.62 | $5.42 | $5.46 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $5.42 | $5.68 | $5.41 | $5.43 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $5.42 | $5.63 | $5.22 | $5.28 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $5.31 | $5.50 | $5.12 | $5.49 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $5.48 | $5.48 | $5.31 | $5.39 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $5.37 | $5.48 | $5.25 | $5.31 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $5.29 | $5.35 | $5.09 | $5.13 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $5.16 | $5.36 | $5.12 | $5.23 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $5.29 | $5.45 | $5.23 | $5.40 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $5.42 | $5.72 | $5.27 | $5.53 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $5.53 | $5.54 | $5.33 | $5.46 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $5.43 | $5.64 | $5.43 | $5.64 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $5.60 | $5.63 | $5.35 | $5.44 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $5.43 | $5.65 | $5.41 | $5.61 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $5.62 | $5.66 | $5.50 | $5.59 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $5.57 | $5.68 | $5.55 | $5.68 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $5.68 | $5.69 | $5.55 | $5.58 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $5.59 | $5.75 | $5.56 | $5.67 | 0 |
| May 2, 2016 – May 6, 2016 | $5.71 | $5.71 | $5.49 | $5.51 | 0 |
| May 9, 2016 – May 13, 2016 | $5.52 | $5.70 | $5.49 | $5.69 | 0 |
| May 16, 2016 – May 20, 2016 | $5.70 | $5.71 | $5.51 | $5.62 | 0 |
| May 23, 2016 – May 27, 2016 | $5.62 | $5.70 | $5.55 | $5.68 | 0 |
| May 30, 2016 – Jun 3, 2016 | $5.69 | $5.70 | $5.58 | $5.62 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $5.63 | $5.69 | $5.61 | $5.66 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $5.65 | $5.69 | $5.62 | $5.67 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $5.69 | $5.81 | $5.66 | $5.76 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $5.77 | $5.93 | $5.69 | $5.86 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $5.87 | $6.08 | $5.84 | $6.04 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $6.06 | $6.10 | $6.03 | $6.09 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $6.11 | $6.18 | $6.06 | $6.16 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $6.17 | $6.25 | $6.07 | $6.20 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $6.19 | $6.40 | $6.12 | $6.34 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $6.40 | $6.52 | $6.33 | $6.37 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $6.39 | $6.43 | $6.34 | $6.39 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $6.39 | $6.50 | $6.39 | $6.47 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $6.48 | $6.64 | $6.47 | $6.54 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $6.51 | $6.57 | $6.39 | $6.40 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $6.36 | $6.40 | $6.00 | $6.26 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $6.28 | $6.50 | $6.27 | $6.46 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $6.48 | $6.57 | $6.39 | $6.53 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $6.55 | $6.58 | $6.42 | $6.44 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $6.47 | $6.55 | $6.38 | $6.41 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $6.39 | $6.42 | $6.32 | $6.39 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $6.41 | $6.53 | $6.40 | $6.51 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $6.56 | $6.56 | $6.28 | $6.29 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $6.30 | $6.62 | $6.30 | $6.46 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $6.49 | $6.69 | $6.47 | $6.63 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $6.66 | $6.75 | $6.58 | $6.75 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $6.68 | $6.71 | $6.54 | $6.56 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $6.60 | $6.83 | $6.57 | $6.73 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $6.74 | $6.76 | $6.63 | $6.73 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $6.74 | $6.92 | $6.74 | $6.83 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $6.88 | $6.91 | $6.72 | $6.88 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $6.89 | $7.05 | $6.76 | $7.03 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $7.04 | $7.04 | $6.82 | $6.94 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $6.92 | $7.04 | $6.89 | $6.98 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $6.96 | $7.01 | $6.76 | $6.77 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $6.77 | $7.02 | $6.69 | $6.95 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $6.91 | $7.07 | $6.84 | $7.07 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $7.06 | $7.14 | $6.95 | $7.10 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $7.12 | $7.39 | $7.06 | $7.17 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $7.23 | $7.25 | $7.04 | $7.13 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $7.12 | $7.39 | $7.10 | $7.38 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $7.39 | $7.44 | $7.27 | $7.40 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $7.42 | $7.43 | $7.28 | $7.38 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $7.36 | $7.52 | $7.29 | $7.50 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $7.55 | $7.75 | $7.49 | $7.73 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $7.73 | $7.76 | $7.60 | $7.66 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $7.69 | $7.82 | $7.66 | $7.72 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $7.76 | $7.89 | $7.71 | $7.84 | 0 |
| May 1, 2017 – May 5, 2017 | $7.86 | $7.92 | $7.57 | $7.69 | 0 |
| May 8, 2017 – May 12, 2017 | $7.70 | $7.81 | $7.67 | $7.71 | 0 |
| May 15, 2017 – May 19, 2017 | $7.70 | $7.79 | $7.65 | $7.69 | 0 |
| May 22, 2017 – May 26, 2017 | $7.73 | $7.87 | $7.69 | $7.79 | 0 |
| May 29, 2017 – Jun 2, 2017 | $7.79 | $7.89 | $7.74 | $7.84 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $7.84 | $7.90 | $7.79 | $7.83 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $7.80 | $7.89 | $7.72 | $7.84 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $7.89 | $7.92 | $7.78 | $7.85 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $7.87 | $7.98 | $7.80 | $7.83 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $7.84 | $7.95 | $7.81 | $7.85 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $7.85 | $7.93 | $7.80 | $7.88 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $7.90 | $8.00 | $7.76 | $7.94 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $7.92 | $7.96 | $7.80 | $7.91 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $7.93 | $8.21 | $7.88 | $8.09 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $8.08 | $8.28 | $8.02 | $8.17 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $8.21 | $8.33 | $7.99 | $8.03 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $8.02 | $8.13 | $8.00 | $8.07 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $8.08 | $8.08 | $7.98 | $8.02 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $8.02 | $8.05 | $7.69 | $7.71 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $7.71 | $7.91 | $7.53 | $7.89 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $7.89 | $8.02 | $7.87 | $7.98 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $7.96 | $8.24 | $7.85 | $8.22 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $8.20 | $8.29 | $8.15 | $8.17 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $8.18 | $8.26 | $8.10 | $8.14 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $8.15 | $8.19 | $8.07 | $8.10 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $8.12 | $8.20 | $7.95 | $8.09 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $8.09 | $8.14 | $7.88 | $8.00 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $8.00 | $8.18 | $7.85 | $7.98 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $7.97 | $8.11 | $7.97 | $8.06 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $8.07 | $8.18 | $8.06 | $8.17 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $8.17 | $8.18 | $7.95 | $7.99 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $8.00 | $8.15 | $7.97 | $8.08 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $8.10 | $8.24 | $7.99 | $8.09 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $8.11 | $8.19 | $7.97 | $8.04 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $8.02 | $8.07 | $7.94 | $7.94 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $7.99 | $8.07 | $7.89 | $8.02 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $8.04 | $8.10 | $7.91 | $8.04 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $8.04 | $8.07 | $7.89 | $7.97 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $7.98 | $8.02 | $7.79 | $7.85 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $7.85 | $7.85 | $7.65 | $7.68 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $7.63 | $7.70 | $7.12 | $7.33 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $7.38 | $7.50 | $7.30 | $7.36 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $7.36 | $7.68 | $7.22 | $7.31 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $7.35 | $7.44 | $7.18 | $7.24 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $7.27 | $7.52 | $7.25 | $7.41 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $7.43 | $7.48 | $7.29 | $7.34 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $7.34 | $7.41 | $6.97 | $7.19 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $7.20 | $7.33 | $7.16 | $7.33 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $7.33 | $7.40 | $7.30 | $7.34 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $7.35 | $7.41 | $7.25 | $7.26 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $7.31 | $7.36 | $7.25 | $7.30 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $7.32 | $7.39 | $7.27 | $7.37 | 0 |
| Apr 30, 2018 – May 4, 2018 | $7.39 | $7.79 | $7.36 | $7.74 | 0 |
| May 7, 2018 – May 11, 2018 | $7.76 | $7.85 | $7.69 | $7.80 | 0 |
| May 14, 2018 – May 18, 2018 | $7.78 | $7.92 | $7.74 | $7.86 | 0 |
| May 21, 2018 – May 25, 2018 | $7.87 | $7.93 | $7.82 | $7.86 | 0 |
| May 28, 2018 – Jun 1, 2018 | $7.85 | $7.86 | $7.64 | $7.70 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $7.74 | $7.75 | $7.57 | $7.67 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $7.67 | $7.68 | $7.41 | $7.63 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $7.57 | $7.68 | $7.48 | $7.50 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $7.50 | $7.59 | $7.35 | $7.55 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $7.57 | $7.66 | $7.51 | $7.63 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $7.66 | $7.71 | $7.58 | $7.66 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $7.66 | $7.92 | $7.60 | $7.91 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $8.04 | $8.19 | $7.84 | $8.16 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $8.20 | $8.42 | $8.11 | $8.35 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $8.36 | $8.53 | $8.34 | $8.36 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $8.37 | $8.42 | $8.26 | $8.28 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $8.28 | $8.38 | $8.25 | $8.33 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $8.34 | $8.49 | $8.29 | $8.47 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $8.47 | $8.51 | $8.36 | $8.45 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $8.46 | $8.73 | $8.38 | $8.71 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $8.71 | $8.96 | $8.70 | $8.92 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $8.92 | $8.94 | $8.76 | $8.78 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $8.80 | $8.80 | $8.61 | $8.64 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $8.61 | $8.65 | $8.45 | $8.46 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $8.48 | $8.70 | $8.48 | $8.56 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $8.57 | $8.62 | $8.45 | $8.46 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $8.51 | $8.89 | $8.46 | $8.77 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $8.78 | $9.15 | $8.71 | $9.04 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $9.00 | $9.05 | $8.68 | $8.71 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $8.74 | $8.75 | $8.48 | $8.71 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $8.74 | $8.89 | $8.72 | $8.75 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $8.80 | $8.84 | $8.35 | $8.63 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $8.65 | $8.67 | $8.41 | $8.46 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $8.47 | $8.47 | $7.95 | $7.96 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $7.96 | $8.32 | $7.81 | $8.19 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $8.22 | $8.34 | $7.89 | $8.30 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $8.32 | $8.55 | $8.27 | $8.52 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $8.46 | $8.64 | $8.45 | $8.54 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $8.54 | $8.59 | $8.43 | $8.56 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $8.56 | $8.75 | $8.50 | $8.66 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $8.65 | $8.82 | $8.63 | $8.79 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $8.83 | $9.04 | $8.80 | $9.02 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $9.02 | $9.29 | $8.98 | $9.23 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $9.25 | $9.27 | $8.79 | $8.81 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $8.81 | $8.90 | $8.67 | $8.73 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $8.76 | $8.95 | $8.73 | $8.92 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $8.92 | $9.10 | $8.89 | $9.02 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $9.03 | $9.18 | $8.93 | $9.03 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $9.06 | $9.18 | $9.04 | $9.14 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $9.17 | $9.17 | $9.03 | $9.07 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $9.09 | $9.12 | $9.04 | $9.05 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $9.05 | $9.14 | $8.97 | $9.09 | 0 |
| Apr 29, 2019 – May 3, 2019 | $9.10 | $9.16 | $8.78 | $9.10 | 0 |
| May 6, 2019 – May 10, 2019 | $9.01 | $9.17 | $8.90 | $8.96 | 0 |
| May 13, 2019 – May 17, 2019 | $8.91 | $8.98 | $8.82 | $8.91 | 0 |
| May 20, 2019 – May 24, 2019 | $8.92 | $9.04 | $8.90 | $8.96 | 0 |
| May 27, 2019 – May 31, 2019 | $8.99 | $9.01 | $8.81 | $8.81 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $8.82 | $9.03 | $8.82 | $8.99 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $9.01 | $9.26 | $9.00 | $9.23 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $9.24 | $9.35 | $9.08 | $9.23 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $9.21 | $9.26 | $8.92 | $9.03 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $9.05 | $9.10 | $8.96 | $9.08 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $9.07 | $9.09 | $8.99 | $9.04 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $9.03 | $9.08 | $8.90 | $8.99 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $9.00 | $9.12 | $8.90 | $9.10 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $9.11 | $9.35 | $8.92 | $9.34 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $9.27 | $9.44 | $9.13 | $9.27 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $9.24 | $9.49 | $9.24 | $9.44 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $9.46 | $9.75 | $9.45 | $9.57 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $9.65 | $9.67 | $9.50 | $9.57 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $9.57 | $9.64 | $9.48 | $9.62 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $9.63 | $9.77 | $9.60 | $9.74 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $9.73 | $9.89 | $9.70 | $9.88 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $9.86 | $9.91 | $9.80 | $9.84 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $9.87 | $9.91 | $9.37 | $9.60 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $9.59 | $9.81 | $9.55 | $9.75 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $9.74 | $9.84 | $9.66 | $9.83 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $9.83 | $10.00 | $9.77 | $9.92 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $9.95 | $10.11 | $9.93 | $10.07 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $10.15 | $10.45 | $9.92 | $10.13 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $10.11 | $10.34 | $10.05 | $10.15 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $10.15 | $10.30 | $10.02 | $10.02 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $10.03 | $10.19 | $10.01 | $10.19 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $10.21 | $10.26 | $10.01 | $10.25 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $10.26 | $10.40 | $10.20 | $10.35 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $10.39 | $10.52 | $10.36 | $10.38 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $10.38 | $10.40 | $10.32 | $10.32 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $10.34 | $10.44 | $10.30 | $10.40 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $10.39 | $10.51 | $10.36 | $10.47 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $10.49 | $10.63 | $10.44 | $10.53 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $10.54 | $10.57 | $10.41 | $10.41 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $10.40 | $10.66 | $10.33 | $10.38 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $10.42 | $10.65 | $10.41 | $10.62 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $10.61 | $10.90 | $10.61 | $10.90 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $10.91 | $11.38 | $10.81 | $11.07 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $10.96 | $11.07 | $9.95 | $10.10 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $10.13 | $10.90 | $10.13 | $10.48 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $9.91 | $10.13 | $7.85 | $9.10 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $7.88 | $8.48 | $5.68 | $6.66 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $6.64 | $8.15 | $5.55 | $7.26 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $7.21 | $7.23 | $6.03 | $6.19 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $6.29 | $8.02 | $6.22 | $7.80 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $7.79 | $8.26 | $7.07 | $7.80 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $7.63 | $7.98 | $7.42 | $7.93 | 0 |
| Apr 27, 2020 – May 1, 2020 | $8.02 | $8.64 | $7.79 | $8.02 | 0 |
| May 4, 2020 – May 8, 2020 | $7.92 | $8.49 | $7.70 | $8.43 | 0 |
| May 11, 2020 – May 15, 2020 | $8.38 | $8.69 | $8.23 | $8.60 | 0 |
| May 18, 2020 – May 22, 2020 | $8.88 | $9.08 | $8.61 | $9.02 | 0 |
| May 25, 2020 – May 29, 2020 | $9.24 | $9.51 | $9.05 | $9.22 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $9.22 | $9.78 | $9.18 | $9.57 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $9.57 | $9.81 | $8.69 | $9.16 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $8.92 | $9.43 | $8.85 | $8.93 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $8.87 | $8.94 | $8.39 | $8.41 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $8.44 | $8.74 | $8.42 | $8.50 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $8.61 | $8.61 | $8.08 | $8.24 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $8.28 | $8.75 | $8.19 | $8.68 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $8.69 | $8.98 | $8.54 | $8.85 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $8.88 | $8.99 | $8.71 | $8.87 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $8.87 | $9.51 | $8.84 | $9.50 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $9.50 | $9.80 | $9.29 | $9.37 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $9.37 | $9.42 | $9.13 | $9.27 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $9.31 | $9.42 | $8.98 | $9.06 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $9.10 | $9.22 | $8.75 | $8.80 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $8.76 | $9.08 | $8.61 | $9.04 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $9.15 | $9.19 | $8.92 | $9.00 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $8.85 | $9.20 | $8.71 | $8.98 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $9.07 | $9.27 | $9.04 | $9.25 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $9.23 | $9.32 | $9.08 | $9.22 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $9.25 | $9.33 | $9.16 | $9.20 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $9.26 | $9.26 | $8.86 | $9.01 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $8.94 | $8.99 | $8.59 | $8.78 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $8.85 | $9.87 | $8.84 | $9.75 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $10.10 | $10.41 | $9.93 | $10.34 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $10.50 | $10.76 | $10.44 | $10.62 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $10.69 | $11.23 | $10.66 | $11.11 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $11.11 | $11.56 | $11.00 | $11.38 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $11.39 | $11.45 | $11.00 | $11.22 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $11.32 | $11.43 | $11.02 | $11.30 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $11.27 | $11.37 | $11.15 | $11.31 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $11.32 | $11.42 | $11.23 | $11.34 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $11.40 | $11.60 | $11.11 | $11.42 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $11.37 | $11.56 | $11.17 | $11.47 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $11.57 | $11.63 | $11.42 | $11.44 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $11.48 | $11.72 | $11.02 | $11.18 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $11.27 | $11.93 | $11.16 | $11.87 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $11.94 | $11.97 | $11.53 | $11.78 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $11.82 | $12.35 | $11.67 | $11.82 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $11.78 | $12.04 | $11.62 | $11.91 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $12.14 | $12.19 | $11.80 | $11.94 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $11.94 | $12.52 | $11.90 | $12.51 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $12.52 | $12.78 | $12.23 | $12.45 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $12.50 | $12.77 | $12.03 | $12.40 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $12.33 | $12.63 | $12.28 | $12.62 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $12.72 | $13.14 | $12.70 | $13.13 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $13.14 | $13.24 | $12.97 | $13.23 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $13.24 | $13.26 | $13.04 | $13.09 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $13.09 | $13.28 | $13.04 | $13.17 | 0 |
| May 3, 2021 – May 7, 2021 | $13.18 | $13.24 | $12.90 | $13.01 | 0 |
| May 10, 2021 – May 14, 2021 | $13.01 | $13.16 | $12.29 | $12.86 | 0 |
| May 17, 2021 – May 21, 2021 | $12.90 | $13.11 | $12.68 | $13.04 | 0 |
| May 24, 2021 – May 28, 2021 | $13.12 | $13.25 | $12.96 | $13.23 | 0 |
| May 31, 2021 – Jun 4, 2021 | $13.29 | $13.32 | $13.19 | $13.30 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $13.32 | $13.50 | $13.31 | $13.42 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $13.39 | $13.52 | $13.04 | $13.04 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $13.08 | $13.39 | $13.03 | $13.29 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $13.29 | $13.75 | $13.21 | $13.72 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $13.75 | $14.12 | $13.73 | $14.11 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $14.10 | $14.47 | $14.03 | $14.11 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $14.00 | $14.31 | $13.58 | $14.13 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $14.18 | $14.31 | $13.97 | $14.06 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $14.13 | $14.19 | $13.28 | $13.92 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $13.97 | $14.34 | $13.95 | $14.31 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $14.28 | $14.30 | $13.48 | $13.74 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $13.83 | $14.11 | $13.75 | $14.02 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $14.07 | $14.07 | $13.75 | $13.92 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $13.92 | $13.92 | $13.57 | $13.57 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $13.62 | $13.71 | $13.29 | $13.29 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $13.24 | $13.75 | $13.00 | $13.67 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $13.73 | $13.89 | $13.67 | $13.84 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $13.82 | $13.97 | $13.71 | $13.92 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $13.94 | $14.45 | $13.93 | $14.31 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $14.31 | $14.63 | $14.31 | $14.61 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $14.60 | $14.74 | $14.50 | $14.67 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $14.74 | $14.87 | $14.55 | $14.85 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $14.89 | $15.23 | $14.89 | $15.06 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $15.16 | $15.16 | $14.77 | $14.83 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $14.89 | $15.03 | $14.71 | $14.81 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $14.82 | $14.94 | $14.61 | $14.68 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $14.77 | $14.83 | $14.45 | $14.59 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $14.63 | $14.75 | $14.23 | $14.29 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $14.28 | $14.88 | $14.11 | $14.82 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $14.88 | $15.12 | $14.79 | $15.02 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $15.07 | $15.50 | $15.02 | $15.35 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $15.37 | $15.64 | $15.25 | $15.40 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $15.33 | $15.50 | $14.99 | $15.01 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $14.83 | $15.22 | $14.39 | $15.08 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $15.06 | $15.44 | $15.02 | $15.22 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $15.22 | $15.47 | $15.10 | $15.15 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $15.15 | $15.58 | $14.96 | $15.39 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $15.39 | $15.41 | $14.46 | $15.09 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $15.00 | $15.26 | $14.85 | $15.06 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $15.02 | $15.08 | $14.49 | $14.88 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $14.95 | $15.10 | $14.59 | $14.86 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $14.88 | $15.23 | $14.86 | $15.22 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $15.23 | $15.56 | $15.12 | $15.53 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $15.50 | $15.50 | $15.21 | $15.34 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $15.28 | $15.47 | $15.21 | $15.37 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $15.40 | $15.53 | $15.00 | $15.05 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $15.01 | $15.14 | $14.64 | $14.67 | 0 |
| May 2, 2022 – May 6, 2022 | $14.70 | $14.78 | $13.96 | $14.22 | 0 |
| May 9, 2022 – May 13, 2022 | $14.05 | $14.25 | $13.59 | $14.01 | 0 |
| May 16, 2022 – May 20, 2022 | $14.00 | $14.26 | $12.93 | $13.17 | 0 |
| May 23, 2022 – May 27, 2022 | $13.28 | $13.91 | $13.05 | $13.86 | 0 |
| May 30, 2022 – Jun 3, 2022 | $13.80 | $13.91 | $13.51 | $13.62 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $13.69 | $13.73 | $12.95 | $13.09 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $12.94 | $12.94 | $12.12 | $12.28 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $12.47 | $12.63 | $12.34 | $12.57 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $12.65 | $12.79 | $12.24 | $12.77 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $12.76 | $12.86 | $12.45 | $12.76 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $12.68 | $12.73 | $12.26 | $12.55 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $12.71 | $12.81 | $12.52 | $12.67 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $12.67 | $13.01 | $12.49 | $12.94 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $12.91 | $12.97 | $12.52 | $12.81 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $12.83 | $13.19 | $12.68 | $13.16 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $13.11 | $13.23 | $12.79 | $12.87 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $12.80 | $13.12 | $12.72 | $12.93 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $12.84 | $12.93 | $12.41 | $12.51 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $12.56 | $12.75 | $12.30 | $12.71 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $12.76 | $12.91 | $12.29 | $12.44 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $12.35 | $12.51 | $11.48 | $11.65 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $11.66 | $11.77 | $11.07 | $11.25 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $11.30 | $11.98 | $11.03 | $11.70 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $11.71 | $12.01 | $11.32 | $11.75 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $11.92 | $12.21 | $11.72 | $11.92 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $11.94 | $12.54 | $11.87 | $12.52 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $12.53 | $12.77 | $12.28 | $12.65 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $12.73 | $12.99 | $12.52 | $12.78 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $12.74 | $12.94 | $12.60 | $12.84 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $12.84 | $13.22 | $12.74 | $13.18 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $13.11 | $13.17 | $12.67 | $12.78 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $12.74 | $12.78 | $12.30 | $12.61 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $12.63 | $12.84 | $12.02 | $12.15 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $12.14 | $12.51 | $11.92 | $12.50 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $12.53 | $12.76 | $12.36 | $12.56 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $12.65 | $12.89 | $12.60 | $12.75 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $12.82 | $13.40 | $12.81 | $13.23 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $13.28 | $13.43 | $13.00 | $13.25 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $13.27 | $13.93 | $13.22 | $13.75 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $13.73 | $13.73 | $13.42 | $13.57 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $13.55 | $13.61 | $13.02 | $13.37 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $13.38 | $14.00 | $13.23 | $13.75 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $13.63 | $13.67 | $13.29 | $13.41 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $13.52 | $13.63 | $13.35 | $13.56 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $13.56 | $13.73 | $12.27 | $12.45 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $12.27 | $12.95 | $12.05 | $12.46 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $12.58 | $13.09 | $12.45 | $12.83 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $12.94 | $13.43 | $12.86 | $13.34 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $13.33 | $13.47 | $12.83 | $12.91 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $12.90 | $13.26 | $12.63 | $13.15 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $13.14 | $13.24 | $12.89 | $13.20 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $13.19 | $13.48 | $13.09 | $13.32 | 0 |
| May 1, 2023 – May 5, 2023 | $13.34 | $13.38 | $12.83 | $13.20 | 0 |
| May 8, 2023 – May 12, 2023 | $13.19 | $13.52 | $12.61 | $12.86 | 0 |
| May 15, 2023 – May 19, 2023 | $12.93 | $13.21 | $12.82 | $13.15 | 0 |
| May 22, 2023 – May 26, 2023 | $13.15 | $13.35 | $12.94 | $13.27 | 0 |
| May 29, 2023 – Jun 2, 2023 | $13.32 | $13.70 | $13.21 | $13.61 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $13.64 | $13.92 | $13.55 | $13.82 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $13.90 | $14.06 | $13.82 | $13.99 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $13.95 | $14.05 | $13.53 | $13.55 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $13.59 | $14.19 | $13.59 | $13.98 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $13.93 | $14.16 | $13.80 | $14.08 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $14.09 | $14.43 | $14.08 | $14.34 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $14.32 | $14.87 | $14.26 | $14.69 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $14.69 | $14.98 | $14.69 | $14.85 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $14.95 | $15.68 | $14.85 | $15.63 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $15.55 | $15.55 | $15.11 | $15.19 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $15.20 | $15.28 | $14.77 | $15.04 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $15.04 | $15.10 | $14.80 | $14.97 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $14.98 | $15.30 | $14.97 | $15.20 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $15.16 | $15.21 | $14.86 | $15.15 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $15.23 | $15.61 | $15.19 | $15.58 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $15.60 | $15.75 | $15.41 | $15.56 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $15.50 | $15.83 | $15.42 | $15.68 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $15.74 | $15.74 | $14.97 | $15.30 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $15.26 | $15.45 | $15.16 | $15.33 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $15.41 | $15.66 | $14.82 | $14.98 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $14.96 | $15.03 | $14.60 | $14.62 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $14.71 | $15.92 | $14.69 | $15.85 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $15.75 | $15.91 | $15.52 | $15.87 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $15.81 | $16.27 | $15.81 | $16.09 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $16.09 | $16.22 | $15.98 | $16.19 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $16.14 | $16.22 | $15.95 | $16.16 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $16.16 | $16.30 | $15.98 | $16.27 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $16.29 | $16.87 | $16.19 | $16.65 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $16.65 | $16.86 | $16.44 | $16.76 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $16.70 | $17.30 | $16.70 | $16.99 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $16.91 | $17.32 | $16.84 | $17.08 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $17.08 | $17.19 | $16.80 | $17.09 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $17.05 | $17.16 | $16.91 | $17.14 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $17.20 | $17.53 | $17.15 | $17.51 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $17.58 | $17.58 | $16.65 | $16.89 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $16.84 | $16.92 | $16.66 | $16.86 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $16.89 | $17.23 | $16.58 | $17.09 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $17.06 | $17.37 | $16.91 | $17.21 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $17.14 | $17.30 | $16.34 | $16.63 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $16.66 | $16.77 | $16.22 | $16.62 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $16.62 | $16.99 | $16.54 | $16.73 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $16.73 | $16.92 | $16.59 | $16.80 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $16.79 | $17.36 | $16.79 | $17.29 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $17.30 | $17.30 | $16.83 | $16.93 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $16.95 | $17.00 | $16.71 | $16.74 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $16.82 | $16.94 | $16.46 | $16.87 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $16.90 | $17.54 | $16.87 | $17.49 | 0 |
| Apr 29, 2024 – May 3, 2024 | $17.52 | $17.70 | $16.72 | $16.95 | 0 |
| May 6, 2024 – May 10, 2024 | $17.07 | $17.52 | $16.92 | $17.47 | 0 |
| May 13, 2024 – May 17, 2024 | $17.48 | $17.59 | $17.10 | $17.13 | 0 |
| May 20, 2024 – May 24, 2024 | $17.12 | $17.50 | $17.12 | $17.50 | 0 |
| May 27, 2024 – May 31, 2024 | $17.50 | $17.83 | $17.28 | $17.80 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $17.80 | $17.94 | $17.43 | $17.70 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $17.66 | $17.74 | $17.24 | $17.37 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $17.31 | $17.62 | $17.29 | $17.52 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $17.53 | $17.76 | $17.40 | $17.65 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $17.74 | $18.09 | $17.59 | $17.96 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $17.96 | $18.19 | $17.89 | $18.07 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $18.12 | $18.12 | $17.58 | $17.58 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $17.56 | $17.81 | $17.24 | $17.37 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $17.50 | $17.50 | $16.85 | $16.87 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $16.43 | $17.10 | $16.12 | $17.06 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $17.10 | $17.30 | $16.92 | $17.19 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $17.22 | $17.45 | $17.08 | $17.44 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $17.44 | $17.64 | $17.30 | $17.61 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $17.46 | $17.77 | $17.46 | $17.57 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $17.61 | $17.76 | $17.27 | $17.74 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $17.72 | $17.78 | $17.28 | $17.37 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $17.42 | $17.55 | $17.20 | $17.52 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $17.53 | $17.64 | $17.15 | $17.38 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $17.38 | $17.47 | $17.17 | $17.37 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $17.38 | $17.76 | $17.34 | $17.65 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $17.60 | $17.64 | $17.33 | $17.51 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $17.52 | $17.58 | $17.07 | $17.16 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $17.17 | $17.30 | $16.68 | $17.21 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $17.21 | $17.41 | $17.11 | $17.25 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $17.25 | $17.68 | $17.23 | $17.60 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $17.68 | $18.47 | $17.61 | $18.24 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $18.27 | $18.44 | $18.03 | $18.35 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $18.34 | $18.43 | $18.07 | $18.15 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $18.12 | $18.34 | $17.69 | $18.23 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $18.15 | $18.41 | $17.94 | $18.35 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $18.33 | $18.60 | $18.27 | $18.46 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $18.53 | $18.53 | $18.03 | $18.19 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $18.19 | $18.90 | $18.06 | $18.79 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $18.80 | $19.22 | $18.80 | $19.13 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $19.12 | $19.46 | $19.01 | $19.43 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $19.18 | $19.50 | $19.12 | $19.23 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $19.16 | $20.09 | $19.02 | $19.93 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $19.98 | $20.53 | $19.81 | $20.37 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $20.47 | $20.52 | $20.10 | $20.47 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $20.48 | $20.61 | $19.30 | $19.69 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $19.53 | $19.85 | $19.08 | $19.38 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $19.33 | $20.11 | $19.31 | $20.00 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $20.05 | $20.23 | $19.75 | $19.87 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $19.86 | $20.13 | $17.98 | $18.09 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $17.62 | $18.29 | $16.53 | $17.59 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $17.75 | $18.29 | $17.52 | $18.17 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $18.16 | $18.69 | $17.70 | $18.61 | 0 |
| Apr 28, 2025 – May 2, 2025 | $18.67 | $19.26 | $18.04 | $18.56 | 0 |
| May 5, 2025 – May 9, 2025 | $18.43 | $19.00 | $18.35 | $18.92 | 0 |
| May 12, 2025 – May 16, 2025 | $19.17 | $20.23 | $19.13 | $20.18 | 0 |
| May 19, 2025 – May 23, 2025 | $20.04 | $20.51 | $19.88 | $20.09 | 0 |
| May 26, 2025 – May 30, 2025 | $20.27 | $20.79 | $20.19 | $20.77 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $20.76 | $20.93 | $20.41 | $20.85 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $20.95 | $21.18 | $20.78 | $20.80 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $20.90 | $21.11 | $20.30 | $21.07 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $21.06 | $21.68 | $20.71 | $21.63 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $21.68 | $22.22 | $21.54 | $22.17 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $22.06 | $22.25 | $21.61 | $22.14 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $22.14 | $22.90 | $21.95 | $22.56 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $22.56 | $22.69 | $22.02 | $22.25 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $22.29 | $22.48 | $21.39 | $21.75 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $21.83 | $22.00 | $21.43 | $21.87 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $21.90 | $22.26 | $21.60 | $21.80 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $21.80 | $22.35 | $21.68 | $21.92 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $21.84 | $22.34 | $21.75 | $22.29 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $22.20 | $22.58 | $22.10 | $22.41 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $22.47 | $22.60 | $22.21 | $22.49 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $22.59 | $22.62 | $21.50 | $21.92 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $21.83 | $21.89 | $20.99 | $21.18 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $21.22 | $21.45 | $20.46 | $20.73 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $20.73 | $20.87 | $19.21 | $19.38 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $19.51 | $20.67 | $19.51 | $19.97 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $19.98 | $20.92 | $19.83 | $20.88 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $21.04 | $21.54 | $20.77 | $21.01 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $20.97 | $21.14 | $19.41 | $19.68 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $19.76 | $20.17 | $19.44 | $19.72 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $19.66 | $19.88 | $19.07 | $19.72 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $19.71 | $20.32 | $19.56 | $20.29 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $20.23 | $20.93 | $20.13 | $20.73 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $20.70 | $21.25 | $20.66 | $21.02 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $20.99 | $20.99 | $20.42 | $20.50 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $20.42 | $20.65 | $20.11 | $20.61 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $20.61 | $20.87 | $20.37 | $20.57 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $20.57 | $21.05 | $20.04 | $20.76 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $20.67 | $21.34 | $20.39 | $21.17 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $20.94 | $21.46 | $20.68 | $21.08 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $21.08 | $21.34 | $20.63 | $20.84 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $20.87 | $20.98 | $18.99 | $19.15 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $19.32 | $19.36 | $18.14 | $18.26 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $18.29 | $18.43 | $17.16 | $17.27 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $17.23 | $17.69 | $16.41 | $16.45 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $16.39 | $17.82 | $16.14 | $17.41 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $17.20 | $17.85 | $16.82 | $16.92 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $16.95 | $18.11 | $16.88 | $17.31 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $17.44 | $17.88 | $17.06 | $17.07 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $17.06 | $18.12 | $17.01 | $17.93 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $17.91 | $18.28 | $17.11 | $17.61 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $17.46 | $19.14 | $17.29 | $18.94 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $18.82 | $19.04 | $18.04 | $18.23 | 0 |
| Apr 27, 2026 – May 1, 2026 | $18.22 | $19.30 | $18.17 | $19.16 | 0 |
| May 4, 2026 – May 8, 2026 | $19.05 | $19.38 | $17.18 | $17.49 | 0 |
| May 11, 2026 – May 15, 2026 | $17.32 | $17.73 | $16.84 | $17.29 | 0 |
| May 18, 2026 – May 22, 2026 | $17.31 | $17.58 | $16.54 | $16.73 | 0 |
| May 25, 2026 – May 29, 2026 | $16.76 | $17.20 | $16.74 | $16.80 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $16.84 | $17.67 | $16.69 | $16.96 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $16.88 | $17.11 | $16.31 | $16.48 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $16.64 | $16.83 | $16.37 | $16.61 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $16.59 | $16.91 | $16.04 | $16.89 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $16.95 | $17.53 | $16.94 | $17.29 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $17.28 | $17.55 | $16.66 | $17.19 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $17.19 | $17.88 | $16.91 | $17.44 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $17.47 | $17.52 | $16.46 | $16.72 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $16.95 | $17.96 | $16.93 | $17.16 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $17.35 | $19.14 | $17.35 | $19.10 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $18.86 | $19.26 | $18.57 | $18.77 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $18.61 | $18.91 | $18.44 | $18.79 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $18.77 | $19.06 | $18.64 | $18.74 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $18.67 | $19.10 | $17.98 | $18.38 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $6.77 | -63% |
| P/E | 9.40 | |
| P/B | 1.00 | |
| P/S | 4.45 | |
| EV/EBITDA | 14.49 | |
| PEG | — | |
| P/TBV | 1.00 |
Valuation history
Annual price overlaid with each model's fair value. Y-axis is log scale.
| Year | Price | AI | IC | Graham-Dodd | Graham Formula |
|---|---|---|---|---|---|
| 2011 | |||||
| 2012 | |||||
| 2013 | |||||
| 2014 | $5.51 | $12.41 | |||
| 2015 | $5.46 | $26.04 | |||
| 2016 | $7.39 | $30.19 | |||
| 2017 | $7.42 | $26.21 | |||
| 2018 | $8.75 | $35.55 | |||
| 2019 | $10.49 | $34.08 | |||
| 2020 | $12.52 | $39.14 | |||
| 2021 | $14.88 | $33.45 | |||
| 2022 | $12.44 | $15.36 | |||
| 2023 | $16.63 | $40.12 | |||
| 2024 | $19.70 | $37.27 | |||
| 2025 | $16.92 | $28.23 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About Sixth Street Specialty Lending, Inc.
Sixth Street Specialty Lending, Inc. (TSLX) functions as a specialized Business Development Company. It provides a wide array of financing solutions, including various forms of debt such as senior secured loans (encompassing first-lien, second-lien, and unitranche facilities), unsecured loans, and mezzanine debt. The firm also strategically allocates capital to corporate bonds, equity securities, structured products, non-control structured equity, and common equity, frequently engaging in co-investments. These financial commitments primarily aim to facilitate corporate endeavors like organic expansion, strategic acquisitions, market or product diversification, restructuring initiatives, recapitalizations, and refinancing. Its investment focus covers a broad range of sectors, including business services, software and technology, healthcare, energy, consumer and retail, manufacturing, industrials, royalty-generating enterprises, education, and specialty finance. The company primarily targets middle-market companies, with a strong emphasis on those situated within the United States. Prospective portfolio companies typically exhibit an enterprise value between $50 million and more than $1 billion, alongside EBITDA figures ranging from $10 million to $250 million. Individual transaction sizes generally range from $15 million to $350 million. Sixth Street Specialty Lending is adept at investing across the entire capital structure, possesses the capacity to arrange syndicated transactions totaling up to $500 million, and can maintain significant ownership stakes within its credit exposures.
- CEO
- Robert J. Stanley
- Employees
- 0
- Beta
- 0.64
Scroll horizontally for additional metrics. Ticker column stays fixed.
| Basic Info | IC Valuation | Core Valuation | Profitability | Leverage & Liquidity | Growth | Cash Flow | Dividends | Enterprise Value | Risk | ||||||||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ticker | Company Name | Price | Market Cap | Value | Upside | P/E | P/B | P/S | EV/EBITDA | PEG | P/TBV | Gross Margin | Operating Margin | Net Margin | ROE | ROIC | ROA | Debt/Equity | Interest Coverage | Current Ratio | Quick Ratio | Net Debt/EBITDA | EPS Growth | Sales Growth | FCF Growth | FCF Yield | Op Cash Flow Ratio | Cash ROIC | Dividend Yield | Dividend Payout | Shareholder Yield | EV/EBIT | EV/FCF | EV/Sales | Altman Z-Score |
| TSLX | Sixth Street Specialty Le… | $19.10 | 1.72B | $28.23 | +48% | 9.40 | 1.00 | 4.45 | 14.49 | — | 1.00 | 72.84% | 53.55% | 47.34% | 10.61% | 5.45% | 4.87% | 1.08 | 1.83 | 0.11 | 0.11 | 7.54 | -10.84% | 0.13% | -3.72% | 11.25% | 6.86 | 5.26% | 10.63% | 99.90% | 20.36% | 17.33 | 18.54 | 9.28 | 0.85 |
| BANR | Banner Corporation | $70.64 | 2.4B | $42.46 | -40% | 38.82 | 1.02 | 2.43 | 8.46 | 249.29 | 1.27 | 79.04% | 29.45% | 23.84% | 2.75% | 10.00% | 0.31% | 0.19 | 1.11 | 0.02 | 0.02 | 0.75 | 15.57% | -0.95% | -11.27% | 12.46% | 0.02 | 12.56% | 3.39% | 131.80% | 5.15% | 8.85 | 8.62 | 2.61 | -0.76 |
| BBT | Beacon Financial Corp. | $31.76 | 2.67B | $23.10 | -27% | 27.43 | 0.99 | 3.26 | -2.86 | 62.25 | 1.27 | 51.13% | 16.05% | 11.89% | 4.86% | 18.19% | 0.51% | 0.35 | 0.37 | 0.19 | 0.19 | -8.85 | 44.06% | 18.02% | -100.00% | 0.00% | 0.00 | 0.00% | 0.00% | 0.00% | 88.20% | -3.08 | — | -0.49 | -0.69 |
| BUR | Burford Capital Limited | $4.27 | 935.41M | $13.86 | +224% | 23.72 | 0.70 | 5.04 | 38.21 | — | 0.74 | 57.02% | 24.73% | 18.41% | 2.97% | 1.88% | 1.13% | 0.88 | 0.58 | 2.95 | 3.80 | 18.90 | -57.58% | -28.04% | -113.56% | -1.71% | -0.13 | -0.76% | 1.60% | 37.90% | 2.49% | 38.21 | -109.60 | 9.45 | 0.84 |
| ECC | Eagle Point Credit Compan… | $3.86 | 510.33M | $12.89 | +234% | -3.73 | 0.57 | 3.70 | -7.53 | — | 0.57 | 59.07% | -75.28% | -115.81% | -13.63% | -8.14% | -7.93% | 0.37 | -3.16 | 2.38 | 2.37 | -2.62 | -222.09% | 0.12% | -120.69% | -4.99% | -1.07 | -2.00% | 46.46% | -173.50% | 46.67% | -7.53 | -30.73 | 5.67 | -0.22 |
| GCMG | GCM Grosvenor Inc. | $13.43 | 2.51B | $55.87 | +316% | 11.73 | 19.71 | 0.97 | 4.41 | 1.04 | -270.53 | 99.20% | 26.85% | 8.25% | -14449.36% | 42.72% | 6.36% | 17.79 | 9.65 | 2.34 | 2.34 | 1.36 | 1124.49% | 9.25% | 32.56% | 32.89% | 1.21 | 55.22% | 4.76% | 55.90% | 40.28% | 5.21 | 4.40 | 1.40 | 2.01 |
| OXSQ | Oxford Square Capital Cor… | $1.50 | 157.59M | $17.43 | +1,062% | -6.37 | 0.82 | -23.85 | -12.01 | — | 0.82 | 284.75% | 374.34% | 374.34% | -12.24% | -7.49% | -6.18% | 1.08 | -2.03 | 9.07 | 9.07 | -5.64 | -369.98% | -128.09% | -28.67% | 15.36% | 3.08 | 7.33% | 26.24% | -167.20% | 26.24% | -12.01 | 12.27 | -44.97 | -1.31 |
| PAX | Patria Investments Ltd | $11.34 | 1.83B | $25.73 | +127% | 20.43 | 2.86 | 4.56 | 14.15 | 137.15 | -8.23 | 96.20% | 34.21% | 22.30% | 15.67% | 18.22% | 6.34% | 0.32 | — | 0.98 | 0.55 | 1.10 | 14.89% | 2.56% | 87.64% | 14.77% | 0.65 | 36.51% | 5.44% | 111.10% | 12.77% | 14.15 | 7.19 | 4.84 | 1.76 |
| SII | Sprott Inc. | $115.64 | 2.98B | $99.91 | -14% | 56.40 | 10.34 | 14.13 | 39.06 | 145.56 | 17.27 | 37.38% | 29.58% | 25.06% | 19.50% | 22.16% | 14.75% | 0.00 | 65.06 | 1.77 | 1.77 | -1.25 | 38.74% | 59.65% | 42.25% | 2.52% | 1.00 | 35.84% | 0.88% | 49.80% | 2.80% | 46.21 | 38.34 | 13.67 | 15.47 |
| TY | Tri-Continental Corporati… | $35.60 | 1.9B | $23.73 | -33% | 4.84 | 0.82 | 4.83 | 4.84 | 16.19 | 0.82 | 100.00% | 99.72% | 99.72% | 17.57% | 17.57% | 17.53% | 0.00 | 501955.58 | 2.91 | 2.86 | 0.00 | 29.92% | 26.68% | — | 0.00% | 0.00 | 0.00% | 0.00% | 0.00% | 0.00% | 4.84 | — | 4.83 | 217.28 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($6.77 ÷ $18.38) − 1 = -63.17% (IC, example).