Dark

BXMT
Blackstone Mortgage Trust, Inc. (NEW)
stock NYSE

Market Open

Jun 3, 2025 10:43:23 AM EDT

18.62USD+0.269%(+0.05)173,619

18.60Bid 18.62Ask 0.02Spread

Pre-market

Jun 3, 2025 9:03:30 AM EDT

18.66USD+0.485%(+0.09)200

After-hours

May 30, 2025 4:00:30 PM EDT

18.89USD+0.159%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-03	18.49	18.6300	18.380000	18.62	+0.269%	173,619	0.000%
2025-06-02	18.69	18.8100	18.535000	18.57	-1.694%	1,157,353	+0.269%
2025-05-30	19.06	19.0600	18.800000	18.89	-1.099%	1,585,183	-1.429%
2025-05-29	19.00	19.1065	18.820000	19.10	+1.380%	839,533	-2.513%
2025-05-28	18.94	19.1100	18.840000	18.84	-0.738%	1,061,410	-1.168%
2025-05-27	18.95	19.0100	18.670000	18.98	+1.335%	1,035,640	-1.897%
2025-05-23	18.44	18.8700	18.440000	18.73	+0.268%	983,341	-0.587%
2025-05-22	18.49	18.8800	18.220000	18.68	+0.701%	1,219,245	-0.321%
2025-05-21	19.13	19.3350	18.515000	18.55	-4.085%	1,579,340	+0.377%
2025-05-20	19.32	19.4750	19.310000	19.34	-0.770%	717,431	-3.723%
2025-05-19	19.30	19.4900	19.299200	19.49	-0.713%	768,260	-4.464%
2025-05-16	19.64	19.7000	19.520000	19.63	+0.204%	1,089,791	-5.145%
2025-05-15	19.45	19.6500	19.445000	19.59	+0.513%	750,570	-4.952%
2025-05-14	19.75	19.7850	19.365000	19.49	-1.316%	1,333,026	-4.464%
2025-05-13	19.78	19.8750	19.665000	19.75	+0.509%	1,078,268	-5.722%
2025-05-12	19.44	19.6600	19.165000	19.65	+3.639%	1,090,407	-5.242%
2025-05-09	19.04	19.1100	18.885000	18.96	-0.263%	1,697,705	-1.793%
2025-05-08	19.08	19.2000	18.850000	19.01	+1.333%	1,513,163	-2.052%
2025-05-07	18.69	18.9273	18.650000	18.76	+0.375%	816,704	-0.746%
2025-05-06	18.80	18.9700	18.590000	18.69	-1.163%	1,095,180	-0.375%
2025-05-05	19.11	19.2400	18.860000	18.91	-1.253%	1,112,588	-1.534%
2025-05-02	19.10	19.2450	18.905000	19.15	+0.949%	1,576,081	-2.768%
2025-05-01	19.08	19.2100	18.810000	18.97	-0.420%	1,232,613	-1.845%
2025-04-30	18.85	19.1700	18.370000	19.05	+0.475%	1,489,416	-2.257%
2025-04-29	18.96	19.0800	18.740000	18.96	-0.368%	1,041,009	-1.793%
2025-04-28	18.75	19.1650	18.720000	19.03	+1.656%	1,007,887	-2.154%
2025-04-25	18.71	18.8350	18.560000	18.72	+0.161%	661,630	-0.534%
2025-04-24	18.91	18.9200	18.625000	18.69	-0.638%	975,980	-0.375%
2025-04-23	19.20	19.3250	18.735000	18.81	+0.213%	1,052,672	-1.010%
2025-04-22	18.46	18.7850	18.290000	18.77	+3.132%	1,252,567	-0.799%
2025-04-21	18.26	18.2600	17.870000	18.20	-0.817%	880,214	+2.308%
2025-04-17	18.10	18.4264	18.095000	18.35	+1.437%	920,265	+1.471%
2025-04-16	18.28	18.3600	17.930000	18.09	-1.417%	1,346,698	+2.930%
2025-04-15	18.02	18.4800	18.020000	18.35	+1.381%	1,769,903	+1.471%
2025-04-14	17.89	18.2450	17.670000	18.10	+3.252%	1,750,074	+2.873%
2025-04-11	17.18	17.6000	16.710000	17.53	+0.747%	3,072,514	+6.218%
2025-04-10	17.92	17.9600	16.965000	17.40	-4.970%	2,257,817	+7.011%
2025-04-09	17.03	18.4500	16.510000	18.31	+6.639%	3,111,037	+1.693%
2025-04-08	18.27	18.4300	17.070000	17.17	-3.268%	2,625,424	+8.445%
2025-04-07	17.60	18.8700	17.172000	17.75	-3.270%	4,410,297	+4.901%
2025-04-04	18.94	18.9400	18.110000	18.35	-4.922%	3,114,073	+1.471%
2025-04-03	19.27	19.8100	19.140000	19.30	-2.869%	2,343,064	-3.523%
2025-04-02	19.75	20.0200	19.660000	19.87	-0.151%	1,872,617	-6.291%
2025-04-01	20.00	20.2300	19.790000	19.90	-0.500%	1,686,288	-6.432%
2025-03-31	19.43	20.0400	19.232600	20.00	+0.705%	1,654,970	-6.900%
2025-03-28	20.27	20.4000	19.755000	19.86	-2.071%	1,372,678	-6.244%
2025-03-27	20.20	20.3950	20.165000	20.28	+0.099%	797,343	-8.185%
2025-03-26	20.33	20.3300	20.080000	20.26	-0.148%	1,040,966	-8.095%
2025-03-25	20.64	20.6800	20.210000	20.29	-1.600%	1,460,189	-8.231%
2025-03-24	20.82	20.9100	20.605000	20.62	-0.579%	1,143,390	-9.699%
2025-03-21	21.01	21.0900	20.600000	20.74	-1.519%	2,876,297	-10.222%
2025-03-20	21.03	21.2350	21.030000	21.06	-0.047%	1,196,748	-11.586%
2025-03-19	21.00	21.1800	20.910000	21.07	+0.765%	1,810,254	-11.628%
2025-03-18	20.86	20.9700	20.760000	20.91	+0.288%	1,762,684	-10.952%
2025-03-17	20.63	20.9150	20.519900	20.85	+1.164%	1,970,178	-10.695%
2025-03-14	20.36	20.6450	20.180000	20.61	+2.588%	1,155,841	-9.656%
2025-03-13	20.49	20.7500	19.870100	20.09	-1.229%	1,993,143	-7.317%
2025-03-12	20.35	20.4700	20.110000	20.34	+0.593%	1,477,695	-8.456%
2025-03-11	20.40	20.6050	20.055000	20.22	-0.541%	1,841,033	-7.913%
2025-03-10	20.42	20.7950	20.200000	20.33	-0.441%	2,076,108	-8.411%
2025-03-07	19.84	20.5600	19.840000	20.42	+2.768%	1,427,553	-8.815%
2025-03-06	19.92	20.0200	19.685000	19.87	-0.848%	1,007,399	-6.291%
2025-03-05	20.08	20.2400	19.870000	20.04	-0.249%	1,134,686	-7.086%
2025-03-04	19.97	20.2707	19.870000	20.09	-0.545%	1,782,395	-7.317%
2025-03-03	20.74	20.7900	20.140000	20.20	-2.791%	2,395,895	-7.822%
2025-02-28	20.43	20.8150	20.410000	20.78	+1.713%	1,331,177	-10.395%
2025-02-27	20.64	20.7300	20.430000	20.43	-0.584%	1,371,498	-8.860%
2025-02-26	20.41	20.6400	20.360000	20.55	+0.933%	1,418,784	-9.392%
2025-02-25	20.29	20.5000	19.860000	20.36	-0.391%	1,950,912	-8.546%
2025-02-24	20.24	20.6300	20.240000	20.44	+0.938%	1,519,523	-8.904%
2025-02-21	20.83	20.8400	20.025000	20.25	-1.556%	2,103,048	-8.049%
2025-02-20	20.75	21.0900	20.530000	20.57	-0.387%	2,419,596	-9.480%
2025-02-19	20.35	20.7275	20.290000	20.65	+0.585%	2,047,232	-9.831%
2025-02-18	20.26	20.6700	20.210000	20.53	+0.984%	2,375,543	-9.303%
2025-02-14	20.00	20.3650	19.920000	20.33	+2.315%	3,256,721	-8.411%
2025-02-13	19.40	20.0000	19.250000	19.87	+3.328%	2,475,441	-6.291%
2025-02-12	18.53	19.6800	18.515600	19.23	+1.585%	3,135,294	-3.172%
2025-02-11	18.60	18.9500	18.590000	18.93	+1.610%	2,629,115	-1.638%
2025-02-10	18.70	18.7000	18.394200	18.63	-0.428%	954,838	-0.054%
2025-02-07	18.84	18.8700	18.500000	18.71	-1.005%	1,049,477	-0.481%
2025-02-06	18.74	18.9000	18.690000	18.90	+1.504%	1,678,099	-1.481%
2025-02-05	18.50	18.6550	18.440000	18.62	+0.703%	1,058,762	0.000%
2025-02-04	17.96	18.5300	17.820000	18.49	+3.123%	1,228,718	+0.703%
2025-02-03	17.62	18.0200	17.570000	17.93	-0.389%	1,017,932	+3.848%
2025-01-31	18.12	18.2500	17.840000	18.00	-0.166%	1,019,043	+3.444%
2025-01-30	17.93	18.2600	17.775000	18.03	+1.749%	1,844,311	+3.272%
2025-01-29	17.89	18.1000	17.620000	17.72	-1.226%	723,979	+5.079%
2025-01-28	18.16	18.3000	17.920000	17.94	-1.537%	919,906	+3.790%
2025-01-27	17.75	18.2200	17.640000	18.22	+2.475%	1,601,720	+2.195%
2025-01-24	17.57	17.8900	17.570000	17.78	+1.023%	1,042,366	+4.724%
2025-01-23	17.72	17.8450	17.545000	17.60	-0.677%	1,110,732	+5.795%
2025-01-22	18.20	18.2400	17.653326	17.72	-2.957%	1,777,533	+5.079%
2025-01-21	18.43	18.5100	18.090000	18.26	-0.922%	1,167,505	+1.972%
2025-01-17	18.50	18.5800	18.300000	18.43	+0.600%	1,270,883	+1.031%
2025-01-16	18.12	18.3350	18.025000	18.32	+0.881%	1,184,618	+1.638%
2025-01-15	18.41	18.5500	18.005000	18.16	+1.283%	2,031,493	+2.533%
2025-01-14	17.44	17.9900	17.440000	17.93	+3.046%	1,857,034	+3.848%
2025-01-13	17.00	17.4650	16.810000	17.40	+1.458%	1,664,608	+7.011%
2025-01-10	17.34	17.3500	16.720000	17.15	-2.279%	3,885,265	+8.571%
2025-01-08	17.65	17.7300	17.490000	17.55	-1.071%	2,133,517	+6.097%
2025-01-07	17.85	18.0400	17.660000	17.74	-0.838%	1,571,241	+4.961%
2025-01-06	18.00	18.1100	17.840100	17.89	-0.831%	1,695,031	+4.080%
2025-01-03	17.82	18.0500	17.770000	18.04	+1.519%	1,367,828	+3.215%
2025-01-02	17.55	17.8000	17.460000	17.77	+2.068%	1,711,619	+4.783%
2024-12-31	17.28	17.5400	17.130000	17.41	-1.694%	2,452,530	+6.950%
2024-12-30	17.77	17.8300	17.520000	17.71	-1.117%	2,691,359	+5.138%
2024-12-27	18.08	18.2000	17.805000	17.91	-1.159%	1,696,582	+3.964%
2024-12-26	18.19	18.2900	18.090000	18.12	-0.929%	832,784	+2.759%
2024-12-24	17.95	18.3100	17.895000	18.29	+1.498%	637,488	+1.804%
2024-12-23	18.04	18.1200	17.900000	18.02	-0.716%	1,128,944	+3.330%
2024-12-20	17.67	18.2300	17.560000	18.15	+2.369%	2,665,541	+2.590%
2024-12-19	17.88	18.1900	17.715000	17.73	-0.561%	2,045,900	+5.020%
2024-12-18	18.70	18.8500	17.770000	17.83	-4.397%	1,799,353	+4.431%
2024-12-17	19.02	19.1200	18.520000	18.65	-2.407%	1,558,965	-0.161%
2024-12-16	19.13	19.2950	19.110000	19.11	-0.933%	902,592	-2.564%
2024-12-13	19.29	19.3500	19.070000	19.29	+0.052%	1,203,177	-3.473%
2024-12-12	19.00	19.3050	18.979100	19.28	+0.260%	1,271,344	-3.423%
2024-12-11	19.15	19.4700	19.020000	19.23	+1.531%	1,793,097	-3.172%
2024-12-10	18.90	18.9450	18.605000	18.94	+0.371%	1,103,267	-1.690%
2024-12-09	18.83	19.0950	18.810000	18.87	+0.694%	925,792	-1.325%
2024-12-06	18.75	18.8700	18.645000	18.74	+0.429%	863,523	-0.640%
2024-12-05	18.87	18.9600	18.620000	18.66	-0.745%	791,225	-0.214%
2024-12-04	18.71	18.9200	18.695000	18.80	-0.053%	910,825	-0.957%
2024-12-03	19.11	19.1800	18.755000	18.81	-1.467%	935,627	-1.010%
2024-12-02	19.20	19.2000	18.940000	19.09	-0.676%	1,451,853	-2.462%
2024-11-29	19.24	19.4300	19.005000	19.22	-0.104%	1,302,913	-3.122%
2024-11-27	19.18	19.4000	19.070000	19.24	+0.522%	1,542,817	-3.222%
2024-11-26	18.93	19.1500	18.685000	19.14	+1.003%	1,035,456	-2.717%
2024-11-25	18.82	19.0300	18.720000	18.95	+1.554%	1,679,608	-1.741%
2024-11-22	18.86	19.0200	18.640000	18.66	-0.639%	1,465,163	-0.214%
2024-11-21	18.54	18.8400	18.540000	18.78	+1.185%	1,158,244	-0.852%
2024-11-20	18.52	18.7200	18.380000	18.56	-0.483%	967,602	+0.323%
2024-11-19	17.87	18.7000	17.850000	18.65	+3.381%	1,320,269	-0.161%
2024-11-18	17.80	18.0500	17.760000	18.04	+1.064%	1,471,293	+3.215%
2024-11-15	18.24	18.2400	17.825000	17.85	-1.761%	1,544,299	+4.314%
2024-11-14	18.27	18.4300	18.095000	18.17	-0.055%	977,839	+2.477%
2024-11-13	18.37	18.4500	18.140000	18.18	-0.438%	1,218,098	+2.420%
2024-11-12	18.84	18.9100	18.260000	18.26	-3.793%	1,453,461	+1.972%
2024-11-11	19.14	19.2836	18.980000	18.98	0.000%	1,264,740	-1.897%
2024-11-08	19.00	19.3800	18.945000	18.98	+0.158%	1,654,982	-1.897%
2024-11-07	18.55	19.0000	18.485000	18.95	+2.046%	1,902,244	-1.741%
2024-11-06	18.75	18.9200	18.330000	18.57	+1.034%	1,914,845	+0.269%
2024-11-05	18.33	18.3950	18.200000	18.38	0.000%	832,717	+1.306%
2024-11-04	18.27	18.4950	18.190000	18.38	+0.712%	1,233,826	+1.306%
2024-11-01	18.40	18.5300	18.195000	18.25	+0.220%	1,433,780	+2.027%
2024-10-31	18.55	18.6100	18.210000	18.21	-2.307%	1,146,638	+2.252%
2024-10-30	18.50	18.9000	18.450000	18.64	+0.702%	1,183,049	-0.107%
2024-10-29	18.42	18.5100	18.110000	18.51	-0.269%	1,504,536	+0.594%
2024-10-28	18.51	18.7964	18.460000	18.56	+0.054%	1,180,889	+0.323%
2024-10-25	18.93	18.9950	18.520000	18.55	-2.007%	1,278,675	+0.377%
2024-10-24	19.19	19.1900	18.670000	18.93	-0.890%	2,574,129	-1.638%
2024-10-23	18.46	19.3700	18.420000	19.10	+2.633%	2,842,038	-2.513%
2024-10-22	18.66	18.7200	18.580000	18.61	-0.268%	2,236,704	+0.054%
2024-10-21	19.00	19.0000	18.460000	18.66	-1.893%	2,152,416	-0.214%
2024-10-18	18.82	19.0500	18.670000	19.02	+1.548%	1,378,234	-2.103%
2024-10-17	18.70	18.7450	18.520000	18.73	-0.053%	1,011,522	-0.587%
2024-10-16	18.50	18.7900	18.480000	18.74	+2.181%	1,140,334	-0.640%
2024-10-15	18.06	18.4500	18.050000	18.34	+1.663%	1,715,984	+1.527%
2024-10-14	17.67	18.0800	17.660000	18.04	+1.863%	1,251,006	+3.215%
2024-10-11	17.76	17.7950	17.650000	17.71	+0.170%	1,134,983	+5.138%
2024-10-10	17.64	17.8092	17.590000	17.68	-0.226%	1,175,184	+5.317%
2024-10-09	17.83	17.8400	17.645000	17.72	-0.784%	1,159,909	+5.079%
2024-10-08	17.73	17.9300	17.720000	17.86	-0.056%	1,241,567	+4.255%
2024-10-07	18.09	18.1300	17.780000	17.87	-1.325%	1,410,473	+4.197%
2024-10-04	18.48	18.5100	17.950000	18.11	-0.713%	1,699,196	+2.816%
2024-10-03	18.14	18.2950	18.050000	18.24	-0.164%	848,972	+2.083%
2024-10-02	18.33	18.4930	18.200000	18.27	-0.707%	1,500,759	+1.916%
2024-10-01	18.98	18.9800	18.380000	18.40	-3.209%	1,694,665	+1.196%
2024-09-30	19.06	19.1700	18.925000	19.01	-2.712%	1,335,466	-2.052%
2024-09-27	19.86	19.9300	19.505000	19.54	-0.661%	1,430,913	-4.708%
2024-09-26	19.75	19.7700	19.560000	19.67	+0.562%	855,392	-5.338%
2024-09-25	20.04	20.0400	19.545000	19.56	-2.249%	1,228,609	-4.806%
2024-09-24	20.03	20.1400	19.870000	20.01	+0.351%	1,094,422	-6.947%
2024-09-23	20.00	20.0700	19.850000	19.94	+0.555%	1,381,804	-6.620%
2024-09-20	20.24	20.4000	19.830000	19.83	-1.977%	5,778,110	-6.102%
2024-09-19	19.98	20.3800	19.925000	20.23	+3.162%	2,780,030	-7.958%
2024-09-18	19.46	19.8500	19.420000	19.61	+0.823%	2,190,691	-5.048%
2024-09-17	19.42	19.6400	19.375000	19.45	+0.621%	2,262,948	-4.267%
2024-09-16	19.25	19.3700	19.095000	19.33	+0.625%	1,246,812	-3.673%
2024-09-13	18.92	19.2100	18.830000	19.21	+2.127%	1,547,587	-3.071%
2024-09-12	18.42	18.8400	18.370000	18.81	+2.062%	1,292,962	-1.010%
2024-09-11	18.33	18.5000	18.070000	18.43	+0.054%	1,151,853	+1.031%
2024-09-10	18.22	18.4600	18.110000	18.42	+1.098%	1,163,706	+1.086%
2024-09-09	18.27	18.2700	18.020000	18.22	-0.328%	1,161,778	+2.195%
2024-09-06	18.34	18.3900	18.100000	18.28	-0.381%	1,073,997	+1.860%
2024-09-05	18.27	18.4400	18.140000	18.35	+1.888%	954,206	+1.471%
2024-09-04	18.33	18.3300	17.990000	18.01	-1.906%	1,643,299	+3.387%
2024-09-03	18.23	18.3800	18.170000	18.36	-0.542%	1,594,047	+1.416%
2024-08-30	18.40	18.5700	18.290000	18.46	+0.764%	2,875,117	+0.867%
2024-08-29	18.15	18.4300	18.090000	18.32	+1.215%	1,270,915	+1.638%
2024-08-28	18.12	18.2497	18.005000	18.10	-0.713%	1,128,665	+2.873%
2024-08-27	18.15	18.3090	18.040000	18.23	-0.164%	1,117,546	+2.139%
2024-08-26	18.10	18.3700	18.050000	18.26	+1.276%	1,220,307	+1.972%
2024-08-23	17.63	18.0900	17.630000	18.03	+2.269%	1,653,637	+3.272%
2024-08-22	17.87	17.8988	17.620000	17.63	-1.232%	761,930	+5.615%
2024-08-21	17.88	17.9000	17.690000	17.85	+0.394%	1,334,259	+4.314%
2024-08-20	17.77	17.8400	17.685000	17.78	-0.392%	822,485	+4.724%
2024-08-19	17.60	17.8600	17.590000	17.85	+1.363%	885,247	+4.314%
2024-08-16	17.57	17.7050	17.520000	17.61	-0.227%	971,726	+5.735%
2024-08-15	17.57	17.8000	17.515000	17.65	+1.262%	954,078	+5.496%
2024-08-14	17.38	17.5300	17.290000	17.43	+0.635%	932,467	+6.827%
2024-08-13	17.18	17.3800	17.150100	17.32	+1.346%	925,638	+7.506%
2024-08-12	17.50	17.5500	17.025000	17.09	-2.343%	1,181,097	+8.953%
2024-08-09	17.65	17.6600	17.435000	17.50	-0.228%	967,750	+6.400%
2024-08-08	17.52	17.6300	17.390000	17.54	+0.863%	1,236,121	+6.157%
2024-08-07	17.67	17.7700	17.365300	17.39	+1.163%	1,866,554	+7.073%
2024-08-06	17.18	17.4800	17.020000	17.19	0.000%	2,086,544	+8.319%
2024-08-05	16.88	17.4300	16.530000	17.19	-1.264%	2,557,904	+8.319%
2024-08-02	17.30	17.5700	17.140000	17.41	-1.304%	2,042,887	+6.950%
2024-08-01	17.86	18.0285	17.380000	17.64	-1.176%	2,168,873	+5.556%
2024-07-31	18.00	18.1300	17.840000	17.85	-0.668%	1,709,620	+4.314%
2024-07-30	18.12	18.1200	17.800000	17.97	-0.277%	1,652,844	+3.617%
2024-07-29	17.68	18.1500	17.655000	18.02	+2.445%	3,239,445	+3.330%
2024-07-26	17.50	17.6200	17.230000	17.59	+1.034%	2,646,828	+5.856%
2024-07-25	17.22	17.8400	17.015000	17.41	+0.346%	3,723,596	+6.950%
2024-07-24	17.64	18.2000	17.195000	17.35	-11.615%	9,032,798	+7.320%
2024-07-23	19.53	19.8950	19.460000	19.63	+0.051%	2,898,076	-5.145%
2024-07-22	19.79	19.8600	19.480000	19.62	-0.406%	1,636,728	-5.097%
2024-07-19	19.44	19.8100	19.300000	19.70	+1.861%	2,086,662	-5.482%
2024-07-18	19.60	19.9650	19.320000	19.34	-2.026%	1,944,660	-3.723%
2024-07-17	19.33	19.8100	19.310000	19.74	+1.283%	2,007,390	-5.674%
2024-07-16	19.10	19.5150	19.028900	19.49	+2.525%	1,844,798	-4.464%
2024-07-15	19.00	19.1400	18.790000	19.01	+0.689%	1,968,518	-2.052%
2024-07-12	19.12	19.3000	18.860000	18.88	-0.422%	2,514,806	-1.377%
2024-07-11	18.65	19.0700	18.600000	18.96	+3.550%	3,480,226	-1.793%
2024-07-10	18.16	18.3200	17.950000	18.31	+0.882%	2,361,258	+1.693%
2024-07-09	17.64	18.1600	17.550000	18.15	+2.427%	2,367,253	+2.590%
2024-07-08	17.37	17.7900	17.354200	17.72	+2.487%	1,448,314	+5.079%
2024-07-05	17.27	17.3150	17.140000	17.29	+0.058%	1,418,728	+7.692%
2024-07-03	17.36	17.4050	17.240000	17.28	+0.058%	634,778	+7.755%
2024-07-02	17.14	17.3300	17.070000	17.27	+0.817%	1,964,897	+7.817%
2024-07-01	17.49	17.4999	16.960000	17.13	-1.665%	2,268,213	+8.698%
2024-06-28	17.30	17.5700	17.200100	17.42	-2.627%	3,027,203	+6.889%
2024-06-27	18.25	18.2501	17.770000	17.89	-1.649%	2,331,661	+4.080%
2024-06-26	17.85	18.2000	17.850000	18.19	+1.168%	1,665,008	+2.364%
2024-06-25	18.11	18.1100	17.910000	17.98	-0.937%	1,572,689	+3.560%
2024-06-24	18.08	18.2500	18.056000	18.15	+0.666%	1,561,477	+2.590%
2024-06-21	17.96	18.0750	17.945000	18.03	+0.446%	3,332,175	+3.272%
2024-06-20	17.90	18.0799	17.850000	17.95	+0.112%	1,953,966	+3.733%
2024-06-18	18.00	18.0600	17.905000	17.93	0.000%	1,194,887	+3.848%
2024-06-17	17.48	17.9600	17.420000	17.93	+2.928%	2,181,912	+3.848%
2024-06-14	17.32	17.5150	17.315000	17.42	-0.854%	1,136,671	+6.889%
2024-06-13	17.18	17.6000	17.100000	17.57	+1.855%	1,947,973	+5.976%
2024-06-12	17.21	17.4201	17.141000	17.25	+3.232%	2,554,966	+7.942%
2024-06-11	16.88	16.9200	16.700000	16.71	-1.706%	2,059,084	+11.430%
2024-06-10	16.98	17.1700	16.892700	17.00	-1.220%	1,523,756	+9.529%
2024-06-07	17.01	17.2300	16.910000	17.21	+0.116%	2,072,150	+8.193%
2024-06-06	17.40	17.4800	17.105000	17.19	-1.884%	1,443,760	+8.319%
2024-06-05	17.37	17.5900	17.300000	17.52	+1.389%	1,488,714	+6.279%
2024-06-04	17.45	17.5900	17.270000	17.28	-1.706%	1,779,666	+7.755%
2024-06-03	17.62	17.6489	17.390000	17.58	+0.803%	1,372,928	+5.916%
2024-05-31	17.19	17.4500	17.090000	17.44	+1.988%	1,839,614	+6.766%
2024-05-30	17.00	17.1900	16.990000	17.10	+1.363%	1,108,311	+8.889%
2024-05-29	16.92	16.9500	16.725000	16.87	-1.804%	2,075,103	+10.373%
2024-05-28	17.42	17.5100	17.075000	17.18	-0.923%	1,445,940	+8.382%
2024-05-24	17.07	17.3800	16.910000	17.34	+1.582%	2,255,518	+7.382%
2024-05-23	17.67	17.7200	16.985000	17.07	-3.396%	2,538,612	+9.080%
2024-05-22	17.86	18.0650	17.660000	17.67	-1.340%	1,679,008	+5.376%
2024-05-21	18.03	18.1300	17.910000	17.91	-0.666%	1,344,871	+3.964%
2024-05-20	18.38	18.4200	18.020000	18.03	-1.797%	1,098,205	+3.272%
2024-05-17	18.39	18.4600	18.290000	18.36	-0.326%	1,002,462	+1.416%
2024-05-16	18.55	18.5900	18.300000	18.42	-0.754%	1,220,063	+1.086%
2024-05-15	18.83	18.8700	18.430000	18.56	-0.215%	1,523,108	+0.323%
2024-05-14	18.47	18.6800	18.450000	18.60	+2.086%	2,547,617	+0.108%
2024-05-13	18.00	18.4050	17.980000	18.22	+2.016%	2,493,964	+2.195%
2024-05-10	17.91	17.9500	17.620000	17.86	+0.112%	1,639,851	+4.255%
2024-05-09	17.89	17.9300	17.730000	17.84	-0.335%	1,837,872	+4.372%
2024-05-08	17.81	17.9800	17.620000	17.90	-0.056%	1,612,300	+4.022%
2024-05-07	18.21	18.2800	17.800000	17.91	-1.377%	2,034,020	+3.964%
2024-05-06	18.20	18.3400	18.120000	18.16	+0.945%	1,618,423	+2.533%
2024-05-03	18.47	18.6000	17.910000	17.99	-0.056%	1,689,738	+3.502%
2024-05-02	18.00	18.1700	17.875000	18.00	+1.351%	2,135,585	+3.444%
2024-05-01	17.66	18.2000	17.610000	17.76	+0.680%	2,321,000	+4.842%
2024-04-30	17.77	17.8200	17.550000	17.64	-1.508%	1,763,206	+5.556%
2024-04-29	18.01	18.0950	17.795000	17.91	0.000%	2,162,116	+3.964%
2024-04-26	17.75	18.3500	17.620000	17.91	+1.473%	2,143,042	+3.964%
2024-04-25	17.91	18.1900	17.640000	17.65	-3.288%	3,981,220	+5.496%
2024-04-24	18.00	18.6400	17.770000	18.25	-4.600%	5,869,620	+2.027%
2024-04-23	18.78	19.2050	18.760000	19.13	+1.432%	1,976,948	-2.666%
2024-04-22	18.63	19.0050	18.520000	18.86	+1.726%	1,842,672	-1.273%
2024-04-19	18.27	18.5700	18.240000	18.54	+1.146%	1,491,877	+0.431%
2024-04-18	18.33	18.5450	18.220000	18.33	+0.549%	1,640,701	+1.582%
2024-04-17	18.36	18.5200	18.220000	18.23	-0.110%	1,512,672	+2.139%
2024-04-16	18.10	18.2750	17.880000	18.25	-0.109%	2,568,811	+2.027%
2024-04-15	18.79	18.9500	18.071900	18.27	-2.038%	2,536,448	+1.916%
2024-04-12	18.79	18.8800	18.560000	18.65	-1.479%	1,513,390	-0.161%
2024-04-11	18.81	19.0700	18.700000	18.93	+1.610%	2,247,150	-1.638%
2024-04-10	19.05	19.0500	18.500000	18.63	-4.608%	4,105,643	-0.054%
2024-04-09	19.24	19.5800	19.105000	19.53	+1.772%	1,201,153	-4.659%
2024-04-08	19.35	19.4200	19.130000	19.19	-0.415%	1,129,870	-2.970%
2024-04-05	19.07	19.3000	18.910000	19.27	+0.417%	1,577,617	-3.373%
2024-04-04	19.48	19.7000	19.100000	19.19	-0.621%	1,337,921	-2.970%
2024-04-03	19.22	19.4500	19.180000	19.31	-0.052%	1,092,487	-3.573%
2024-04-02	19.41	19.5801	19.230000	19.32	-1.779%	1,620,438	-3.623%
2024-04-01	19.90	19.9000	19.380000	19.67	-1.205%	1,999,362	-5.338%
2024-03-28	19.73	19.9500	19.730000	19.91	+0.657%	1,609,961	-6.479%
2024-03-27	19.57	19.8700	19.520000	19.78	-1.100%	1,514,208	-5.865%
2024-03-26	20.55	20.5500	20.000000	20.00	-2.344%	1,932,402	-6.900%
2024-03-25	20.40	20.7250	20.320000	20.48	+1.336%	2,062,378	-9.082%
2024-03-22	20.32	20.3800	19.980000	20.21	-0.443%	1,649,528	-7.867%
2024-03-21	20.22	20.5001	20.150000	20.30	+0.845%	2,505,147	-8.276%
2024-03-20	19.69	20.2350	19.640000	20.13	+1.411%	2,073,335	-7.501%
2024-03-19	20.09	20.2991	19.530000	19.85	-1.878%	3,422,836	-6.196%
2024-03-18	20.07	20.4893	20.000000	20.23	+0.497%	1,347,544	-7.958%
2024-03-15	19.48	20.1450	19.470000	20.13	+2.443%	2,284,891	-7.501%
2024-03-14	20.03	20.0475	19.510100	19.65	-2.093%	2,288,431	-5.242%
2024-03-13	20.11	20.3850	20.030000	20.07	-0.594%	1,124,531	-7.225%
2024-03-12	20.17	20.2500	19.940100	20.19	+0.099%	886,364	-7.776%
2024-03-11	20.07	20.3280	20.070000	20.17	-0.198%	931,199	-7.685%
2024-03-08	20.30	20.4607	19.965000	20.21	+0.698%	1,616,733	-7.867%
2024-03-07	20.09	20.2600	19.985000	20.07	+1.364%	1,041,292	-7.225%
2024-03-06	20.21	20.2100	19.760000	19.80	-0.602%	1,584,691	-5.960%
2024-03-05	19.49	20.0600	19.460000	19.92	+1.374%	1,420,542	-6.526%
2024-03-04	20.05	20.2000	19.560000	19.65	-3.912%	2,234,152	-5.242%
2024-03-01	20.37	20.5300	19.879300	20.45	+0.393%	1,695,837	-8.949%
2024-02-29	19.90	20.4200	19.790000	20.37	+3.929%	3,259,182	-8.591%
2024-02-28	19.56	19.8400	19.530000	19.60	-0.960%	1,060,455	-5.000%
2024-02-27	19.71	19.8650	19.590000	19.79	+1.383%	1,172,127	-5.912%
2024-02-26	19.50	19.7800	19.430000	19.52	-0.712%	1,301,122	-4.611%
2024-02-23	19.70	19.8900	19.520000	19.66	-0.556%	2,050,284	-5.290%
2024-02-22	19.54	19.8494	19.435000	19.77	+1.281%	1,655,050	-5.817%
2024-02-21	19.22	19.5500	19.140000	19.52	+1.035%	2,028,327	-4.611%
2024-02-20	19.61	19.7200	19.250000	19.32	-2.670%	2,607,068	-3.623%
2024-02-16	19.88	20.1200	19.560000	19.85	-1.830%	2,779,933	-6.196%
2024-02-15	19.37	20.3600	19.340000	20.22	+5.258%	4,590,560	-7.913%
2024-02-14	18.68	19.3100	18.525000	19.21	+6.015%	3,980,792	-3.071%
2024-02-13	18.50	18.6000	18.030000	18.12	-5.181%	4,218,667	+2.759%
2024-02-12	18.71	19.2000	18.590000	19.11	+1.866%	2,485,807	-2.564%
2024-02-09	18.62	18.7800	18.470000	18.76	+1.132%	2,168,787	-0.746%
2024-02-08	18.30	18.5600	18.100000	18.55	+1.035%	3,042,625	+0.377%
2024-02-07	18.97	18.9800	18.170000	18.36	-3.521%	4,528,784	+1.416%
2024-02-06	19.00	19.3300	18.920000	19.03	0.000%	2,110,892	-2.154%
2024-02-05	19.04	19.1700	18.560000	19.03	-1.143%	3,972,246	-2.154%
2024-02-02	19.40	19.4000	19.010000	19.25	-1.585%	2,698,167	-3.273%
2024-02-01	19.83	19.8500	19.135000	19.56	-0.912%	4,511,134	-4.806%
2024-01-31	20.80	20.8350	19.740000	19.74	-5.776%	3,691,028	-5.674%
2024-01-30	21.26	21.4200	20.885000	20.95	-2.011%	1,195,962	-11.122%
2024-01-29	21.06	21.5000	20.930000	21.38	+1.519%	1,793,171	-12.909%
2024-01-26	20.89	21.1500	20.880000	21.06	+0.814%	1,419,783	-11.586%
2024-01-25	20.91	21.0300	20.410000	20.89	+1.506%	1,488,343	-10.866%
2024-01-24	20.85	20.8500	20.520000	20.58	+0.049%	1,688,195	-9.524%
2024-01-23	20.76	20.8800	20.440000	20.57	-0.146%	1,482,287	-9.480%
2024-01-22	20.70	20.9300	20.425500	20.60	+0.049%	1,936,668	-9.612%
2024-01-19	20.20	20.5900	19.920000	20.59	+2.184%	2,171,828	-9.568%
2024-01-18	20.15	20.2500	19.920000	20.15	-0.050%	2,644,223	-7.593%
2024-01-17	20.69	20.7600	20.025000	20.16	-3.123%	3,678,434	-7.639%
2024-01-16	21.08	21.2500	20.729400	20.81	-2.346%	1,950,127	-10.524%
2024-01-12	21.89	22.0200	21.195000	21.31	-1.205%	1,980,889	-12.623%
2024-01-11	21.86	22.0400	21.505000	21.57	-2.088%	2,013,094	-13.676%
2024-01-10	21.53	22.0350	21.480000	22.03	+2.513%	1,621,791	-15.479%
2024-01-09	21.37	21.5300	21.230000	21.49	-0.647%	1,009,232	-13.355%
2024-01-08	21.25	21.6350	21.070000	21.63	+1.884%	1,468,671	-13.916%
2024-01-05	20.89	21.5797	20.861000	21.23	+0.999%	1,797,322	-12.294%
2024-01-04	20.77	21.1450	20.740000	21.02	+0.912%	1,542,050	-11.418%
2024-01-03	21.03	21.1150	20.600000	20.83	-2.709%	2,272,011	-10.610%
2024-01-02	21.14	21.5000	21.030000	21.41	+0.658%	2,078,179	-13.031%
2023-12-29	21.81	21.8600	21.260000	21.27	-2.877%	2,583,580	-12.459%
2023-12-28	22.06	22.1600	21.860000	21.90	-3.736%	2,930,629	-14.977%
2023-12-27	22.96	23.0000	22.680000	22.75	-1.001%	1,747,153	-18.154%
2023-12-26	22.80	23.1000	22.760000	22.98	+1.233%	1,767,048	-18.973%
2023-12-22	22.84	23.0400	22.660000	22.70	-0.526%	2,056,372	-17.974%
2023-12-21	22.52	23.0350	22.430000	22.82	+1.966%	2,703,891	-18.405%
2023-12-20	22.59	23.0000	22.340000	22.38	-1.105%	2,355,952	-16.801%
2023-12-19	22.51	22.7900	22.330000	22.63	+1.072%	4,459,597	-17.720%
2023-12-18	22.50	22.7600	22.370000	22.39	-0.267%	1,931,461	-16.838%
2023-12-15	23.10	23.1800	22.285000	22.45	-2.856%	5,393,376	-17.060%
2023-12-14	22.91	23.2900	22.510000	23.11	+3.032%	5,962,472	-19.429%
2023-12-13	21.50	22.5850	21.400000	22.43	+3.699%	4,758,953	-16.986%
2023-12-12	21.46	21.8800	21.270000	21.63	+0.464%	2,509,357	-13.916%
2023-12-11	21.09	21.6200	20.915000	21.53	+1.653%	2,132,770	-13.516%