Dark

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

At Close

Aug 25, 2026 3:59:55 PM EDT

14.02USD-0.673%(-0.10)1,540,096

14.00Bid 14.07Ask 0.07Spread

Pre-market

Aug 25, 2026 8:28:30 AM EDT

14.28USD+1.133%(+0.16)100

After-hours

Aug 21, 2026 4:34:30 PM EDT

14.28USD-0.071%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	14.1100	14.110000	13.970000	14.0200	-0.708%	1,540,096	0.000%
2026-08-24	14.2500	14.425000	14.100000	14.1200	-1.051%	2,003,417	-0.708%
2026-08-21	14.4000	14.450000	14.265000	14.2700	-0.557%	1,656,376	-1.752%
2026-08-20	14.4100	14.530000	14.255000	14.3500	-0.761%	1,024,963	-2.300%
2026-08-19	14.3000	14.777700	14.300000	14.4600	+1.975%	1,833,778	-3.043%
2026-08-18	14.2800	14.403700	14.050000	14.1800	-0.421%	1,540,784	-1.128%
2026-08-17	14.3800	14.450000	14.215000	14.2400	-1.657%	2,591,389	-1.545%
2026-08-14	14.5100	14.730000	14.370000	14.4800	-0.138%	2,096,516	-3.177%
2026-08-13	14.3100	14.560000	14.240000	14.5000	+1.541%	2,415,655	-3.310%
2026-08-12	14.7000	14.835000	14.270000	14.2800	-2.459%	3,662,541	-1.821%
2026-08-11	14.1800	14.680000	14.150000	14.6400	+3.317%	2,333,063	-4.235%
2026-08-10	14.0500	14.240000	13.905000	14.1700	+0.141%	2,011,053	-1.059%
2026-08-07	13.9900	14.300000	13.970000	14.1500	+2.240%	2,654,890	-0.919%
2026-08-06	13.9800	14.083600	13.730000	13.8400	-0.717%	3,360,586	+1.301%
2026-08-05	14.3000	14.360000	13.840000	13.9400	-3.329%	5,199,015	+0.574%
2026-08-04	14.5000	14.540000	14.130000	14.4200	-1.030%	4,675,830	-2.774%
2026-08-03	14.4800	14.760000	14.460000	14.5700	+0.206%	2,971,378	-3.775%
2026-07-31	14.4900	14.710000	14.110000	14.5400	-2.872%	6,003,289	-3.576%
2026-07-30	15.8300	16.075000	14.895000	14.9700	-8.720%	5,290,036	-6.346%
2026-07-29	16.5500	16.660000	16.320000	16.4000	-1.442%	1,619,247	-14.512%
2026-07-28	16.5500	16.850000	16.550000	16.6400	+0.120%	1,229,664	-15.745%
2026-07-27	16.7400	16.940000	16.590000	16.6200	-0.419%	1,264,409	-15.644%
2026-07-24	16.5400	16.795000	16.500000	16.6900	+1.213%	983,872	-15.998%
2026-07-23	16.7000	16.700000	16.420000	16.4900	-1.257%	1,595,520	-14.979%
2026-07-22	16.8500	16.870000	16.630000	16.7000	-0.536%	1,079,535	-16.048%
2026-07-21	16.6500	16.880000	16.650000	16.7900	+0.479%	1,207,732	-16.498%
2026-07-20	17.0300	17.030000	16.620000	16.7100	-2.166%	1,849,103	-16.098%
2026-07-17	17.2500	17.260000	16.845000	17.0800	-1.783%	2,237,354	-17.916%
2026-07-16	17.1800	17.490000	17.180000	17.3900	+1.577%	1,131,694	-19.379%
2026-07-15	17.1600	17.325000	16.940000	17.1200	+0.117%	2,197,112	-18.107%
2026-07-14	16.8000	17.250000	16.760000	17.1000	+1.665%	1,792,124	-18.012%
2026-07-13	16.8800	17.100000	16.720000	16.8200	-1.349%	1,660,449	-16.647%
2026-07-10	16.9500	17.170000	16.880000	17.0500	+1.067%	1,260,857	-17.771%
2026-07-09	17.0400	17.085000	16.840000	16.8700	-0.940%	1,546,598	-16.894%
2026-07-08	17.2350	17.235000	16.995000	17.0300	-0.700%	1,220,967	-17.675%
2026-07-07	17.4400	17.600000	17.115000	17.1500	-1.775%	1,257,321	-18.251%
2026-07-06	17.2600	17.460000	17.200000	17.4600	+1.217%	1,633,996	-19.702%
2026-07-02	17.1100	17.250000	16.980000	17.2500	+1.710%	1,111,273	-18.725%
2026-07-01	17.0300	17.120000	16.960000	16.9600	+0.059%	1,221,313	-17.335%
2026-06-30	16.9000	17.110000	16.880000	16.9500	-2.698%	1,622,176	-17.286%
2026-06-29	17.3400	17.460000	17.095000	17.4200	-0.057%	2,444,905	-19.518%
2026-06-26	17.2900	17.655000	17.180000	17.4300	+0.461%	4,178,458	-19.564%
2026-06-25	17.3900	17.670000	17.110000	17.3500	-0.687%	2,114,731	-19.193%
2026-06-24	18.2000	18.330000	17.345000	17.4700	-3.747%	3,062,483	-19.748%
2026-06-23	18.1100	18.210000	18.000000	18.1500	+0.777%	898,326	-22.755%
2026-06-22	18.0700	18.160000	17.975000	18.0100	-0.442%	1,129,713	-22.154%
2026-06-18	17.9500	18.210000	17.940000	18.0900	+1.458%	3,349,122	-22.499%
2026-06-17	18.2700	18.455000	17.815000	17.8300	-2.781%	2,099,822	-21.368%
2026-06-16	18.2900	18.580000	18.228100	18.3400	+1.214%	1,266,453	-23.555%
2026-06-15	18.4800	18.570000	18.080000	18.1200	-1.307%	1,176,146	-22.627%
2026-06-12	18.3500	18.415000	18.200000	18.3600	+0.935%	777,248	-23.638%
2026-06-11	18.3700	18.400000	18.105000	18.1900	-0.219%	724,122	-22.925%
2026-06-10	18.4600	18.460000	18.220000	18.2300	-0.816%	1,046,049	-23.094%
2026-06-09	18.3000	18.520000	18.265000	18.3800	+1.998%	954,343	-23.721%
2026-06-08	18.3700	18.450000	17.990000	18.0200	-1.798%	774,991	-22.198%
2026-06-05	18.3300	18.450000	18.230100	18.3500	-0.542%	977,239	-23.597%
2026-06-04	18.2300	18.480000	18.165000	18.4500	+2.443%	823,127	-24.011%
2026-06-03	18.1500	18.300000	18.010000	18.0100	-1.638%	960,243	-22.154%
2026-06-02	18.1600	18.605000	18.105000	18.3100	+2.119%	1,488,842	-23.430%
2026-06-01	17.8800	18.159900	17.880000	17.9300	-1.915%	1,217,745	-21.807%
2026-05-29	18.2800	18.400000	18.200000	18.2800	0.000%	1,283,479	-23.304%
2026-05-28	18.4400	18.540000	18.280000	18.2800	-1.615%	1,119,674	-23.304%
2026-05-27	18.3000	18.590000	18.295000	18.5800	+1.864%	1,409,696	-24.543%
2026-05-26	17.9500	18.260000	17.900000	18.2400	+1.616%	1,247,425	-23.136%
2026-05-22	18.0600	18.100000	17.870000	17.9500	-0.167%	952,422	-21.894%
2026-05-21	17.8300	18.105000	17.675000	17.9800	+0.111%	2,563,334	-22.024%
2026-05-20	17.9000	18.090000	17.710000	17.9600	+0.956%	2,992,362	-21.938%
2026-05-19	18.1300	18.210000	17.760000	17.7900	-2.467%	2,032,580	-21.192%
2026-05-18	18.1100	18.430000	18.095000	18.2400	+0.997%	1,184,117	-23.136%
2026-05-15	18.2500	18.280000	18.030000	18.0600	-1.954%	1,145,577	-22.370%
2026-05-14	18.5900	18.686485	18.420000	18.4200	-0.054%	843,053	-23.887%
2026-05-13	18.1800	18.510000	18.180000	18.4300	+0.546%	1,235,615	-23.928%
2026-05-12	18.3200	18.495000	18.150000	18.3300	-0.055%	1,739,448	-23.513%
2026-05-11	19.1000	19.149700	18.340000	18.3400	-4.130%	1,949,785	-23.555%
2026-05-08	19.2100	19.230000	19.020000	19.1300	-0.104%	865,895	-26.712%
2026-05-07	19.3700	19.370000	19.080000	19.1500	-0.726%	900,611	-26.789%
2026-05-06	19.3900	19.500000	19.200000	19.2900	+0.889%	1,285,696	-27.320%
2026-05-05	18.9700	19.250000	18.970000	19.1200	+1.057%	894,141	-26.674%
2026-05-04	18.9200	19.180000	18.875000	18.9200	-0.787%	975,887	-25.899%
2026-05-01	19.0000	19.275000	18.880000	19.0700	+0.421%	1,708,581	-26.481%
2026-04-30	19.0400	19.470000	18.960000	18.9900	-0.472%	2,301,895	-26.172%
2026-04-29	19.4000	19.660000	18.750000	19.0800	-4.648%	4,342,652	-26.520%
2026-04-28	20.1000	20.300000	19.920000	20.0100	-0.547%	1,758,366	-29.935%
2026-04-27	20.0500	20.230000	19.980000	20.1200	+0.199%	1,198,518	-30.318%
2026-04-24	19.8400	20.155000	19.830000	20.0800	+0.702%	790,519	-30.179%
2026-04-23	20.0200	20.100000	19.785000	19.9400	-0.400%	766,597	-29.689%
2026-04-22	20.0500	20.230000	19.910000	20.0200	+0.200%	1,090,625	-29.970%
2026-04-21	20.1000	20.195000	19.850000	19.9800	-0.399%	1,106,273	-29.830%
2026-04-20	20.0400	20.160000	19.860000	20.0600	-0.791%	1,633,060	-30.110%
2026-04-17	20.0000	20.295000	19.835000	20.2200	+2.224%	1,552,653	-30.663%
2026-04-16	20.4200	20.430000	19.690000	19.7800	-1.690%	1,958,649	-29.120%
2026-04-15	19.9300	20.130000	19.800000	20.1200	+0.751%	1,438,087	-30.318%
2026-04-14	19.8100	20.010000	19.810000	19.9700	+0.961%	1,102,552	-29.795%
2026-04-13	19.4500	19.785000	19.380000	19.7800	+0.918%	976,788	-29.120%
2026-04-10	19.5800	19.600000	19.400000	19.6000	+0.513%	1,058,167	-28.469%
2026-04-09	19.1800	19.615000	19.175000	19.5000	+0.984%	1,447,900	-28.103%
2026-04-08	18.8900	19.310000	18.791600	19.3100	+4.378%	1,714,572	-27.395%
2026-04-07	18.4500	18.615000	18.380100	18.5000	0.000%	1,210,065	-24.216%
2026-04-06	18.6100	18.670000	18.325000	18.5000	-0.964%	1,888,309	-24.216%
2026-04-02	18.5000	18.700000	18.130000	18.6800	-0.479%	2,481,232	-24.946%
2026-04-01	19.1200	19.180000	18.700000	18.7700	-1.984%	1,732,308	-25.306%
2026-03-31	19.0300	19.215000	18.865000	19.1500	-0.623%	1,231,026	-26.789%
2026-03-30	18.9800	19.410000	18.870000	19.2700	+2.228%	1,720,636	-27.244%
2026-03-27	19.0900	19.430000	18.820000	18.8500	-1.772%	3,435,718	-25.623%
2026-03-26	18.9400	19.360000	18.910000	19.1900	+1.000%	2,151,568	-26.941%
2026-03-25	18.8000	19.150000	18.760000	19.0000	+2.371%	1,557,493	-26.211%
2026-03-24	18.6400	18.820000	18.520000	18.5600	-1.013%	1,060,263	-24.461%
2026-03-23	18.5700	18.890000	18.450000	18.7500	+2.909%	1,823,812	-25.227%
2026-03-20	19.1000	19.100000	18.190000	18.2200	-4.105%	3,994,624	-23.052%
2026-03-19	18.8200	19.135000	18.810000	19.0000	+0.636%	1,398,632	-26.211%
2026-03-18	18.9500	19.180000	18.820000	18.8800	-1.255%	1,306,318	-25.742%
2026-03-17	18.9800	19.252500	18.820000	19.1200	+1.594%	1,410,151	-26.674%
2026-03-16	18.7900	18.995000	18.645000	18.8200	+1.401%	1,253,090	-25.505%
2026-03-13	18.7400	18.815000	18.475000	18.5600	-0.161%	1,236,893	-24.461%
2026-03-12	18.7600	18.890000	18.550000	18.5900	-1.900%	1,148,469	-24.583%
2026-03-11	19.0900	19.140000	18.800000	18.9500	-0.889%	714,150	-26.016%
2026-03-10	19.1200	19.320000	19.000000	19.1200	-0.624%	865,507	-26.674%
2026-03-09	18.9800	19.310000	18.600100	19.2400	+0.208%	1,060,333	-27.131%
2026-03-06	19.3050	19.310000	19.000000	19.2000	-1.235%	874,535	-26.979%
2026-03-05	19.2200	19.595000	19.192500	19.4400	0.000%	747,413	-27.881%
2026-03-04	19.4400	19.580000	19.300000	19.4400	+0.465%	1,128,074	-27.881%
2026-03-03	19.2100	19.500000	19.140000	19.3500	-1.527%	1,023,144	-27.545%
2026-03-02	19.0000	19.695000	18.800000	19.6500	+2.290%	1,561,402	-28.651%
2026-02-27	19.5000	19.670000	19.160000	19.2100	-2.189%	1,455,848	-27.017%
2026-02-26	19.5800	19.680000	19.400000	19.6400	+0.512%	813,247	-28.615%
2026-02-25	19.3400	19.550000	19.195000	19.5400	+0.982%	1,089,071	-28.250%
2026-02-24	19.2200	19.370000	19.100000	19.3500	+0.992%	1,034,232	-27.545%
2026-02-23	19.5000	19.660000	19.110000	19.1600	-1.844%	1,078,298	-26.827%
2026-02-20	19.3400	19.550000	19.236400	19.5200	+1.245%	1,276,824	-28.176%
2026-02-19	19.4700	19.530000	19.105000	19.2800	-1.179%	1,437,250	-27.282%
2026-02-18	19.6200	19.832400	19.495000	19.5100	-0.763%	1,332,108	-28.139%
2026-02-17	19.6000	19.750000	19.400000	19.6600	+0.614%	1,069,114	-28.688%
2026-02-13	19.7800	19.780000	19.480000	19.5400	-1.063%	1,310,307	-28.250%
2026-02-12	20.0900	20.340000	19.425000	19.7500	-1.299%	2,696,376	-29.013%
2026-02-11	19.3800	20.350000	19.250000	20.0100	+2.040%	2,527,805	-29.935%
2026-02-10	19.7500	19.750000	19.500000	19.6100	+0.513%	1,376,779	-28.506%
2026-02-09	19.5200	19.670000	19.300000	19.5100	-0.510%	1,047,314	-28.139%
2026-02-06	19.5300	19.670000	19.480000	19.6100	+0.410%	1,094,172	-28.506%
2026-02-05	19.9800	20.010000	19.475000	19.5300	-2.448%	1,552,753	-28.213%
2026-02-04	19.7600	20.095000	19.750000	20.0200	+1.162%	1,670,624	-29.970%
2026-02-03	19.5600	19.855000	19.360000	19.7900	+1.176%	1,827,606	-29.156%
2026-02-02	19.3500	19.640000	19.125000	19.5600	+1.610%	2,278,955	-28.323%
2026-01-30	19.3200	19.340000	18.733000	19.2500	-0.926%	2,391,082	-27.169%
2026-01-29	19.3400	19.480000	19.101500	19.4300	+0.830%	1,834,360	-27.844%
2026-01-28	19.3800	19.670000	19.270000	19.2700	-0.362%	1,190,834	-27.244%
2026-01-27	19.1600	19.370000	19.000000	19.3400	+0.939%	881,989	-27.508%
2026-01-26	19.0600	19.195000	18.785000	19.1600	+0.630%	1,016,409	-26.827%
2026-01-23	19.1600	19.200000	18.945000	19.0400	-0.833%	1,015,616	-26.366%
2026-01-22	19.5500	19.595000	19.195000	19.2000	-1.538%	1,401,178	-26.979%
2026-01-21	19.4300	19.520000	19.260000	19.5000	+0.723%	1,376,828	-28.103%
2026-01-20	19.2900	19.405000	19.130000	19.3600	-1.325%	958,145	-27.583%
2026-01-16	19.4300	19.620000	19.330000	19.6200	+0.615%	1,386,130	-28.542%
2026-01-15	19.2700	19.565000	19.110000	19.5000	+1.141%	1,609,303	-28.103%
2026-01-14	18.9000	19.290000	18.810000	19.2800	+2.281%	1,559,394	-27.282%
2026-01-13	19.1300	19.250000	18.800000	18.8500	-1.618%	1,540,088	-25.623%
2026-01-12	19.3200	19.380000	19.150000	19.1600	-1.491%	1,018,717	-26.827%
2026-01-09	19.5000	19.730000	19.400000	19.4500	-0.256%	1,068,518	-27.918%
2026-01-08	18.8100	19.568500	18.780000	19.5000	+2.902%	1,620,651	-28.103%
2026-01-07	19.4300	19.430000	18.715000	18.9500	-1.966%	2,170,719	-26.016%
2026-01-06	19.3200	19.380000	19.135000	19.3300	-0.515%	1,781,383	-27.470%
2026-01-05	19.4800	19.480000	19.115000	19.4300	-0.257%	1,632,698	-27.844%
2026-01-02	19.1700	19.540000	18.960000	19.4800	+1.830%	1,640,421	-28.029%
2025-12-31	19.3100	19.460000	19.110000	19.1300	-3.188%	1,629,981	-26.712%
2025-12-30	19.7800	19.845600	19.720000	19.7600	0.000%	1,022,462	-29.049%
2025-12-29	19.8600	19.860000	19.675000	19.7600	-0.252%	977,142	-29.049%
2025-12-26	19.8300	19.900000	19.770000	19.8100	-0.101%	642,295	-29.228%
2025-12-24	19.7000	19.875000	19.700000	19.8300	+0.456%	656,706	-29.299%
2025-12-23	19.9900	20.035000	19.680000	19.7400	-1.349%	1,025,026	-28.977%
2025-12-22	20.0400	20.225000	19.980000	20.0100	-0.547%	939,722	-29.935%
2025-12-19	20.0300	20.120000	19.950000	20.1200	+0.050%	3,281,029	-30.318%
2025-12-18	20.4000	20.470000	20.080000	20.1100	-0.985%	2,038,413	-30.283%
2025-12-17	20.2500	20.600000	20.210000	20.3100	+0.694%	1,987,265	-30.970%
2025-12-16	20.6500	20.650000	20.150000	20.1700	-2.230%	1,392,460	-30.491%
2025-12-15	20.4900	20.650000	20.374800	20.6300	+0.880%	1,342,503	-32.041%
2025-12-12	20.5300	20.665000	20.414400	20.4500	-0.146%	1,310,256	-31.443%
2025-12-11	20.4100	20.605000	20.382000	20.4800	+0.639%	1,471,409	-31.543%
2025-12-10	19.9700	20.470000	19.970000	20.3500	+1.852%	1,898,611	-31.106%
2025-12-09	19.7300	20.000000	19.700000	19.9800	+1.679%	1,423,816	-29.830%
2025-12-08	19.8800	19.900000	19.600000	19.6500	-1.157%	1,229,136	-28.651%
2025-12-05	19.6200	19.950000	19.570000	19.8800	+1.068%	1,019,198	-29.477%
2025-12-04	19.8000	19.830000	19.550000	19.6700	-0.455%	1,112,100	-28.724%
2025-12-03	19.6200	19.780000	19.590000	19.7600	+1.126%	989,893	-29.049%
2025-12-02	19.5200	19.680000	19.390000	19.5400	+0.411%	1,007,739	-28.250%
2025-12-01	19.3300	19.460000	19.265000	19.4600	-0.051%	1,045,754	-27.955%
2025-11-28	19.4600	19.505000	19.330000	19.4700	+0.051%	575,570	-27.992%
2025-11-26	19.2800	19.735000	19.280000	19.4600	+0.620%	2,298,243	-27.955%
2025-11-25	18.8200	19.435000	18.755000	19.3400	+3.257%	1,580,740	-27.508%
2025-11-24	18.8700	18.870000	18.600000	18.7300	-0.637%	1,226,158	-25.147%
2025-11-21	18.4500	18.850000	18.310000	18.8500	+2.893%	1,344,459	-25.623%
2025-11-20	18.4700	18.600000	18.290000	18.3200	-0.163%	966,901	-23.472%
2025-11-19	18.4500	18.535000	18.330000	18.3500	-0.703%	1,039,829	-23.597%
2025-11-18	18.3400	18.550000	18.260000	18.4800	+0.763%	881,181	-24.134%
2025-11-17	18.7700	18.900000	18.280000	18.3400	-0.865%	1,462,452	-23.555%
2025-11-14	18.4000	18.500000	18.210000	18.5000	+0.434%	825,026	-24.216%
2025-11-13	18.4000	18.572000	18.355000	18.4200	0.000%	790,176	-23.887%
2025-11-12	18.4000	18.475000	18.310000	18.4200	-0.054%	943,291	-23.887%
2025-11-11	18.2100	18.480000	18.210000	18.4300	+1.767%	740,538	-23.928%
2025-11-10	18.4100	18.426300	18.000000	18.1100	-1.576%	1,279,969	-22.584%
2025-11-07	18.3000	18.430000	18.150000	18.4000	+1.322%	885,360	-23.804%
2025-11-06	18.3200	18.445000	18.130000	18.1600	-1.412%	1,250,839	-22.797%
2025-11-05	18.6600	18.660000	18.420000	18.4200	-0.808%	888,393	-23.887%
2025-11-04	18.4500	18.595000	18.305000	18.5700	+0.108%	1,617,012	-24.502%
2025-11-03	18.3900	18.570000	18.220000	18.5500	+0.379%	1,478,830	-24.420%
2025-10-31	18.4000	18.585000	18.240000	18.4800	-0.108%	1,234,272	-24.134%
2025-10-30	18.7700	18.810000	18.235000	18.5000	-1.438%	1,894,333	-24.216%
2025-10-29	18.6900	19.150000	18.670000	18.7700	+3.473%	2,838,196	-25.306%
2025-10-28	18.2900	18.380000	18.115000	18.1400	-1.198%	1,439,504	-22.712%
2025-10-27	18.3600	18.430000	18.171800	18.3600	0.000%	1,080,849	-23.638%
2025-10-24	18.4800	18.570000	18.310000	18.3600	-0.163%	1,113,962	-23.638%
2025-10-23	18.3600	18.480000	18.260000	18.3900	+0.109%	2,495,737	-23.763%
2025-10-22	18.1800	18.490000	18.120000	18.3700	+1.548%	1,545,913	-23.680%
2025-10-21	17.8700	18.145200	17.825000	18.0900	+1.174%	1,458,449	-22.499%
2025-10-20	17.8100	17.950000	17.665000	17.8800	+0.393%	1,343,404	-21.588%
2025-10-17	17.8200	17.920000	17.744400	17.8100	-0.056%	1,997,035	-21.280%
2025-10-16	18.5000	18.510000	17.730000	17.8200	-3.728%	2,012,910	-21.324%
2025-10-15	18.6000	18.746500	18.440000	18.5100	-0.216%	1,566,010	-24.257%
2025-10-14	18.1100	18.575000	18.110000	18.5500	+1.644%	1,784,626	-24.420%
2025-10-13	18.0600	18.350000	18.060000	18.2500	+1.615%	1,627,158	-23.178%
2025-10-10	18.0000	18.106500	17.810000	17.9600	-0.056%	1,745,262	-21.938%
2025-10-09	18.5100	18.520000	17.955000	17.9700	-2.337%	1,919,200	-21.981%
2025-10-08	18.4900	18.510000	18.300000	18.4000	+0.327%	1,568,232	-23.804%
2025-10-07	18.4600	18.570000	18.335000	18.3400	-1.025%	1,737,615	-23.555%
2025-10-06	18.7600	18.790000	18.510000	18.5300	-1.541%	1,493,858	-24.339%
2025-10-03	18.8000	19.035000	18.760000	18.8200	+0.642%	1,588,550	-25.505%
2025-10-02	18.5300	18.700000	18.450000	18.7000	+0.646%	1,284,055	-25.027%
2025-10-01	18.3900	18.650000	18.200000	18.5800	+0.923%	1,764,706	-24.543%
2025-09-30	18.2600	18.420000	18.210000	18.4100	-1.813%	1,900,254	-23.846%
2025-09-29	18.7700	18.790000	18.540000	18.7500	+0.107%	1,914,575	-25.227%
2025-09-26	18.6200	18.750000	18.565000	18.7300	+0.537%	1,428,010	-25.147%
2025-09-25	18.6600	18.830000	18.610000	18.6300	-0.693%	1,472,375	-24.745%
2025-09-24	18.8700	19.010000	18.750000	18.7600	-0.688%	1,672,927	-25.267%
2025-09-23	19.1000	19.235000	18.815000	18.8900	-0.788%	1,859,786	-25.781%
2025-09-22	19.4400	19.440000	19.010000	19.0400	-1.856%	1,487,052	-26.366%
2025-09-19	19.4500	19.560000	19.320000	19.4000	-0.257%	5,292,105	-27.732%
2025-09-18	19.4000	19.585000	19.100000	19.4500	+0.569%	1,535,547	-27.918%
2025-09-17	19.4200	19.740000	19.280000	19.3400	-0.103%	1,207,533	-27.508%
2025-09-16	19.5600	19.690000	19.295000	19.3600	-0.820%	804,116	-27.583%
2025-09-15	19.6300	19.680000	19.400000	19.5200	0.000%	704,732	-28.176%
2025-09-12	19.7000	19.790000	19.460100	19.5200	-1.064%	733,955	-28.176%
2025-09-11	19.9000	20.100000	19.705000	19.7300	-0.854%	1,020,800	-28.941%
2025-09-10	19.8700	20.080000	19.800300	19.9000	+0.151%	1,006,227	-29.548%
2025-09-09	19.8600	20.060000	19.840000	19.8700	-0.301%	795,149	-29.441%
2025-09-08	19.9700	20.060000	19.790000	19.9300	-0.747%	1,111,099	-29.654%
2025-09-05	19.8900	20.170000	19.880000	20.0800	+1.517%	1,028,226	-30.179%
2025-09-04	19.5300	19.810000	19.330100	19.7800	+1.801%	634,471	-29.120%
2025-09-03	19.2000	19.530000	19.200000	19.4300	+0.413%	741,580	-27.844%
2025-09-02	19.2600	19.430000	19.160000	19.3500	-1.074%	913,990	-27.545%
2025-08-29	19.4000	19.565000	19.380000	19.5600	+0.721%	582,596	-28.323%
2025-08-28	19.4900	19.490000	19.300000	19.4200	-0.051%	618,071	-27.806%
2025-08-27	19.3300	19.560000	19.320000	19.4300	+0.155%	631,145	-27.844%
2025-08-26	19.2500	19.480000	19.120000	19.4000	+0.414%	896,645	-27.732%
2025-08-25	19.4600	19.520000	19.315000	19.3200	-1.025%	822,521	-27.433%
2025-08-22	18.8100	19.550000	18.800000	19.5200	+3.996%	1,273,111	-28.176%
2025-08-21	18.8500	18.895000	18.720000	18.7700	-1.106%	548,442	-25.306%
2025-08-20	18.9400	19.075000	18.870000	18.9800	+0.370%	643,546	-26.133%
2025-08-19	18.7200	18.985000	18.680000	18.9100	+1.340%	873,122	-25.859%
2025-08-18	18.8500	18.890000	18.610000	18.6600	-1.113%	820,926	-24.866%
2025-08-15	19.0800	19.150000	18.800000	18.8700	-0.945%	1,068,580	-25.702%
2025-08-14	19.1500	19.165000	18.915000	19.0500	-1.550%	709,790	-26.404%
2025-08-13	19.0200	19.360000	19.010000	19.3500	+1.842%	1,253,072	-27.545%
2025-08-12	18.7200	19.000000	18.720000	19.0000	+2.151%	965,766	-26.211%
2025-08-11	18.9200	18.950000	18.530000	18.6000	-1.483%	1,217,187	-24.624%
2025-08-08	18.8300	18.929300	18.715000	18.8800	+0.532%	844,500	-25.742%
2025-08-07	18.8000	18.895000	18.650000	18.7800	+0.697%	773,826	-25.346%
2025-08-06	18.9200	18.920000	18.575000	18.6500	-1.218%	1,064,653	-24.826%
2025-08-05	18.8400	18.925000	18.720000	18.8800	-0.106%	903,094	-25.742%
2025-08-04	18.6500	18.950000	18.510000	18.9000	+1.395%	943,448	-25.820%
2025-08-01	18.4400	18.785000	18.440000	18.6400	+0.866%	1,983,696	-24.785%
2025-07-31	18.4000	18.579900	18.230000	18.4800	-0.858%	1,920,533	-24.134%
2025-07-30	19.0400	19.400000	18.630000	18.6400	-3.769%	1,974,801	-24.785%
2025-07-29	19.3500	19.435000	19.225000	19.3700	+0.415%	1,026,816	-27.620%
2025-07-28	19.6200	19.620000	19.290000	19.2900	-1.632%	968,775	-27.320%
2025-07-25	19.5400	19.650000	19.440000	19.6100	+0.307%	935,502	-28.506%
2025-07-24	19.4900	19.880000	19.450000	19.5500	-0.306%	1,044,405	-28.286%
2025-07-23	19.5200	19.740000	19.470000	19.6100	+0.926%	1,057,836	-28.506%
2025-07-22	19.1400	19.545000	19.140000	19.4300	+1.145%	886,907	-27.844%
2025-07-21	19.3700	19.420000	19.160000	19.2100	-0.156%	1,003,537	-27.017%
2025-07-18	19.6300	19.740000	19.135000	19.2400	-1.131%	1,346,721	-27.131%
2025-07-17	19.6300	19.700000	19.370000	19.4600	-1.318%	1,712,439	-27.955%
2025-07-16	19.7000	19.900000	19.540000	19.7200	+0.203%	1,175,627	-28.905%
2025-07-15	19.9500	19.989900	19.650000	19.6800	-1.205%	1,093,604	-28.760%
2025-07-14	19.9200	20.110000	19.870000	19.9200	+0.050%	901,913	-29.618%
2025-07-11	20.0000	20.025000	19.855000	19.9100	-1.044%	749,384	-29.583%
2025-07-10	19.7900	20.230000	19.780000	20.1200	+1.668%	907,981	-30.318%
2025-07-09	19.6700	19.805000	19.650000	19.7900	+0.764%	640,299	-29.156%
2025-07-08	19.4500	19.830000	19.450000	19.6400	+1.029%	996,068	-28.615%
2025-07-07	19.6600	19.760000	19.415000	19.4400	-1.967%	818,179	-27.881%
2025-07-03	19.8500	20.040000	19.800000	19.8300	-0.050%	497,495	-29.299%
2025-07-02	19.5600	19.870000	19.555000	19.8400	+1.328%	1,012,898	-29.335%
2025-07-01	19.2500	19.750000	19.200000	19.5800	+1.714%	940,751	-28.396%
2025-06-30	19.2600	19.424400	19.070000	19.2500	-2.433%	1,386,810	-27.169%
2025-06-27	19.8100	19.950000	19.565000	19.7300	-0.303%	2,976,625	-28.941%
2025-06-26	19.7300	19.870000	19.640000	19.7900	+1.021%	1,206,873	-29.156%
2025-06-25	19.7000	19.910000	19.575000	19.5900	-0.760%	1,222,584	-28.433%
2025-06-24	19.7200	19.965000	19.690000	19.7400	+1.024%	1,432,725	-28.977%
2025-06-23	19.2700	19.560000	19.170000	19.5400	+1.086%	1,337,214	-28.250%
2025-06-20	19.5000	19.510000	18.995000	19.3300	+0.052%	3,836,128	-27.470%
2025-06-18	19.0000	19.490000	19.000000	19.3200	+1.577%	1,964,516	-27.433%
2025-06-17	19.0700	19.345000	19.015000	19.0200	-1.092%	1,727,803	-26.288%
2025-06-16	19.3700	19.470000	19.195000	19.2300	+0.575%	1,043,537	-27.093%
2025-06-13	19.3000	19.380800	19.080000	19.1200	-1.898%	924,497	-26.674%
2025-06-12	19.3800	19.555000	19.340000	19.4900	+0.103%	752,093	-28.066%
2025-06-11	19.5200	19.630000	19.437100	19.4700	+0.206%	767,593	-27.992%
2025-06-10	19.3900	19.545000	19.240000	19.4300	+1.040%	936,099	-27.844%
2025-06-09	19.0300	19.370000	18.945000	19.2300	+1.157%	1,081,434	-27.093%
2025-06-06	19.0000	19.070000	18.870000	19.0100	+1.010%	736,600	-26.249%
2025-06-05	18.7400	18.924300	18.700000	18.8200	+0.373%	784,076	-25.505%
2025-06-04	18.7900	18.860000	18.670000	18.7500	-0.160%	722,588	-25.227%
2025-06-03	18.5000	18.885000	18.360000	18.7800	+1.131%	1,072,471	-25.346%
2025-06-02	18.6900	18.810000	18.535000	18.5700	-1.694%	1,157,353	-24.502%
2025-05-30	19.0600	19.060000	18.800000	18.8900	-1.099%	1,585,183	-25.781%
2025-05-29	19.0000	19.106500	18.820000	19.1000	+1.380%	839,533	-26.597%
2025-05-28	18.9400	19.110000	18.840000	18.8400	-0.738%	1,061,410	-25.584%
2025-05-27	18.9500	19.010000	18.670000	18.9800	+1.335%	1,035,640	-26.133%
2025-05-23	18.4400	18.870000	18.440000	18.7300	+0.268%	983,341	-25.147%
2025-05-22	18.4900	18.880000	18.220000	18.6800	+0.701%	1,219,245	-24.946%
2025-05-21	19.1300	19.335000	18.515000	18.5500	-4.085%	1,579,340	-24.420%
2025-05-20	19.3200	19.475000	19.310000	19.3400	-0.770%	717,431	-27.508%
2025-05-19	19.3000	19.490000	19.299200	19.4900	-0.713%	768,260	-28.066%
2025-05-16	19.6400	19.700000	19.520000	19.6300	+0.204%	1,089,791	-28.579%
2025-05-15	19.4500	19.650000	19.445000	19.5900	+0.513%	750,570	-28.433%
2025-05-14	19.7500	19.785000	19.365000	19.4900	-1.316%	1,333,026	-28.066%
2025-05-13	19.7800	19.875000	19.665000	19.7500	+0.509%	1,078,268	-29.013%
2025-05-12	19.4400	19.660000	19.165000	19.6500	+3.639%	1,090,407	-28.651%
2025-05-09	19.0400	19.110000	18.885000	18.9600	-0.263%	1,697,705	-26.055%
2025-05-08	19.0800	19.200000	18.850000	19.0100	+1.333%	1,513,163	-26.249%
2025-05-07	18.6900	18.927300	18.650000	18.7600	+0.375%	816,704	-25.267%
2025-05-06	18.8000	18.970000	18.590000	18.6900	-1.163%	1,095,180	-24.987%
2025-05-05	19.1100	19.240000	18.860000	18.9100	-1.253%	1,112,588	-25.859%
2025-05-02	19.1000	19.245000	18.905000	19.1500	+0.949%	1,576,081	-26.789%
2025-05-01	19.0800	19.210000	18.810000	18.9700	-0.420%	1,232,613	-26.094%
2025-04-30	18.8500	19.170000	18.370000	19.0500	+0.475%	1,489,416	-26.404%
2025-04-29	18.9600	19.080000	18.740000	18.9600	-0.368%	1,041,009	-26.055%
2025-04-28	18.7500	19.165000	18.720000	19.0300	+1.656%	1,007,887	-26.327%
2025-04-25	18.7100	18.835000	18.560000	18.7200	+0.161%	661,630	-25.107%
2025-04-24	18.9100	18.920000	18.625000	18.6900	-0.638%	975,980	-24.987%
2025-04-23	19.2000	19.325000	18.735000	18.8100	+0.213%	1,052,672	-25.465%
2025-04-22	18.4600	18.785000	18.290000	18.7700	+3.132%	1,252,567	-25.306%
2025-04-21	18.2600	18.260000	17.870000	18.2000	-0.817%	880,214	-22.967%
2025-04-17	18.1000	18.426400	18.095000	18.3500	+1.437%	920,265	-23.597%
2025-04-16	18.2800	18.360000	17.930000	18.0900	-1.417%	1,346,698	-22.499%
2025-04-15	18.0200	18.480000	18.020000	18.3500	+1.381%	1,769,903	-23.597%
2025-04-14	17.8900	18.245000	17.670000	18.1000	+3.252%	1,750,074	-22.541%
2025-04-11	17.1800	17.600000	16.710000	17.5300	+0.747%	3,072,514	-20.023%
2025-04-10	17.9200	17.960000	16.965000	17.4000	-4.970%	2,257,817	-19.425%
2025-04-09	17.0300	18.450000	16.510000	18.3100	+6.639%	3,111,037	-23.430%
2025-04-08	18.2700	18.430000	17.070000	17.1700	-3.268%	2,625,424	-18.346%
2025-04-07	17.6000	18.870000	17.172000	17.7500	-3.270%	4,410,297	-21.014%
2025-04-04	18.9400	18.940000	18.110000	18.3500	-4.922%	3,114,073	-23.597%
2025-04-03	19.2700	19.810000	19.140000	19.3000	-2.869%	2,343,064	-27.358%
2025-04-02	19.7500	20.020000	19.660000	19.8700	-0.151%	1,872,617	-29.441%
2025-04-01	20.0000	20.230000	19.790000	19.9000	-0.500%	1,686,288	-29.548%
2025-03-31	19.4300	20.040000	19.232600	20.0000	+0.705%	1,654,970	-29.900%
2025-03-28	20.2700	20.400000	19.755000	19.8600	-2.071%	1,372,678	-29.406%
2025-03-27	20.2000	20.395000	20.165000	20.2800	+0.099%	797,343	-30.868%
2025-03-26	20.3300	20.330000	20.080000	20.2600	-0.148%	1,040,966	-30.800%
2025-03-25	20.6400	20.680000	20.210000	20.2900	-1.600%	1,460,189	-30.902%
2025-03-24	20.8200	20.910000	20.605000	20.6200	-0.579%	1,143,390	-32.008%
2025-03-21	21.0100	21.090000	20.600000	20.7400	-1.519%	2,876,297	-32.401%
2025-03-20	21.0300	21.235000	21.030000	21.0600	-0.047%	1,196,748	-33.428%
2025-03-19	21.0000	21.180000	20.910000	21.0700	+0.765%	1,810,254	-33.460%
2025-03-18	20.8600	20.970000	20.760000	20.9100	+0.288%	1,762,684	-32.951%
2025-03-17	20.6300	20.915000	20.519900	20.8500	+1.164%	1,970,178	-32.758%
2025-03-14	20.3600	20.645000	20.180000	20.6100	+2.588%	1,155,841	-31.975%
2025-03-13	20.4900	20.750000	19.870100	20.0900	-1.229%	1,993,143	-30.214%
2025-03-12	20.3500	20.470000	20.110000	20.3400	+0.593%	1,477,695	-31.072%
2025-03-11	20.4000	20.605000	20.055000	20.2200	-0.541%	1,841,033	-30.663%
2025-03-10	20.4200	20.795000	20.200000	20.3300	-0.441%	2,076,108	-31.038%
2025-03-07	19.8400	20.560000	19.840000	20.4200	+2.768%	1,427,553	-31.342%
2025-03-06	19.9200	20.020000	19.685000	19.8700	-0.848%	1,007,399	-29.441%