Dark

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

At Close

May 18, 2026 3:59:59 PM EDT

18.25USD+1.052%(+0.19)1,184,014

18.24Bid 20.74Ask 2.50Spread

Pre-market

May 18, 2026 9:20:30 AM EDT

18.11USD+0.277%(+0.05)1,160

After-hours

May 18, 2026 4:27:30 PM EDT

18.36USD+0.599%(+0.11)231,751

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-18	18.1500	18.420000	18.090000	18.2500	+1.052%	1,184,014	0.000%
2026-05-15	18.2500	18.280000	18.030000	18.0600	-1.954%	1,145,577	+1.052%
2026-05-14	18.5900	18.686485	18.420000	18.4200	-0.054%	843,053	-0.923%
2026-05-13	18.1800	18.510000	18.180000	18.4300	+0.546%	1,235,615	-0.977%
2026-05-12	18.3200	18.495000	18.150000	18.3300	-0.055%	1,739,448	-0.436%
2026-05-11	19.1000	19.149700	18.340000	18.3400	-4.130%	1,949,785	-0.491%
2026-05-08	19.2100	19.230000	19.020000	19.1300	-0.104%	865,895	-4.600%
2026-05-07	19.3700	19.370000	19.080000	19.1500	-0.726%	900,611	-4.700%
2026-05-06	19.3900	19.500000	19.200000	19.2900	+0.889%	1,285,696	-5.391%
2026-05-05	18.9700	19.250000	18.970000	19.1200	+1.057%	894,141	-4.550%
2026-05-04	18.9200	19.180000	18.875000	18.9200	-0.787%	975,887	-3.541%
2026-05-01	19.0000	19.275000	18.880000	19.0700	+0.421%	1,708,581	-4.300%
2026-04-30	19.0400	19.470000	18.960000	18.9900	-0.472%	2,301,895	-3.897%
2026-04-29	19.4000	19.660000	18.750000	19.0800	-4.648%	4,342,652	-4.350%
2026-04-28	20.1000	20.300000	19.920000	20.0100	-0.547%	1,758,366	-8.796%
2026-04-27	20.0500	20.230000	19.980000	20.1200	+0.199%	1,198,518	-9.294%
2026-04-24	19.8400	20.155000	19.830000	20.0800	+0.702%	790,519	-9.114%
2026-04-23	20.0200	20.100000	19.785000	19.9400	-0.400%	766,597	-8.475%
2026-04-22	20.0500	20.230000	19.910000	20.0200	+0.200%	1,090,625	-8.841%
2026-04-21	20.1000	20.195000	19.850000	19.9800	-0.399%	1,106,273	-8.659%
2026-04-20	20.0400	20.160000	19.860000	20.0600	-0.791%	1,633,060	-9.023%
2026-04-17	20.0000	20.295000	19.835000	20.2200	+2.224%	1,552,653	-9.743%
2026-04-16	20.4200	20.430000	19.690000	19.7800	-1.690%	1,958,649	-7.735%
2026-04-15	19.9300	20.130000	19.800000	20.1200	+0.751%	1,438,087	-9.294%
2026-04-14	19.8100	20.010000	19.810000	19.9700	+0.961%	1,102,552	-8.613%
2026-04-13	19.4500	19.785000	19.380000	19.7800	+0.918%	976,788	-7.735%
2026-04-10	19.5800	19.600000	19.400000	19.6000	+0.513%	1,058,167	-6.888%
2026-04-09	19.1800	19.615000	19.175000	19.5000	+0.984%	1,447,900	-6.410%
2026-04-08	18.8900	19.310000	18.791600	19.3100	+4.378%	1,714,572	-5.489%
2026-04-07	18.4500	18.615000	18.380100	18.5000	0.000%	1,210,065	-1.351%
2026-04-06	18.6100	18.670000	18.325000	18.5000	-0.964%	1,888,309	-1.351%
2026-04-02	18.5000	18.700000	18.130000	18.6800	-0.479%	2,481,232	-2.302%
2026-04-01	19.1200	19.180000	18.700000	18.7700	-1.984%	1,732,308	-2.770%
2026-03-31	19.0300	19.215000	18.865000	19.1500	-0.623%	1,231,026	-4.700%
2026-03-30	18.9800	19.410000	18.870000	19.2700	+2.228%	1,720,636	-5.293%
2026-03-27	19.0900	19.430000	18.820000	18.8500	-1.772%	3,435,718	-3.183%
2026-03-26	18.9400	19.360000	18.910000	19.1900	+1.000%	2,151,568	-4.898%
2026-03-25	18.8000	19.150000	18.760000	19.0000	+2.371%	1,557,493	-3.947%
2026-03-24	18.6400	18.820000	18.520000	18.5600	-1.013%	1,060,263	-1.670%
2026-03-23	18.5700	18.890000	18.450000	18.7500	+2.909%	1,823,812	-2.667%
2026-03-20	19.1000	19.100000	18.190000	18.2200	-4.105%	3,994,624	+0.165%
2026-03-19	18.8200	19.135000	18.810000	19.0000	+0.636%	1,398,632	-3.947%
2026-03-18	18.9500	19.180000	18.820000	18.8800	-1.255%	1,306,318	-3.337%
2026-03-17	18.9800	19.252500	18.820000	19.1200	+1.594%	1,410,151	-4.550%
2026-03-16	18.7900	18.995000	18.645000	18.8200	+1.401%	1,253,090	-3.029%
2026-03-13	18.7400	18.815000	18.475000	18.5600	-0.161%	1,236,893	-1.670%
2026-03-12	18.7600	18.890000	18.550000	18.5900	-1.900%	1,148,469	-1.829%
2026-03-11	19.0900	19.140000	18.800000	18.9500	-0.889%	714,150	-3.694%
2026-03-10	19.1200	19.320000	19.000000	19.1200	-0.624%	865,507	-4.550%
2026-03-09	18.9800	19.310000	18.600100	19.2400	+0.208%	1,060,333	-5.146%
2026-03-06	19.3050	19.310000	19.000000	19.2000	-1.235%	874,535	-4.948%
2026-03-05	19.2200	19.595000	19.192500	19.4400	0.000%	747,413	-6.121%
2026-03-04	19.4400	19.580000	19.300000	19.4400	+0.465%	1,128,074	-6.121%
2026-03-03	19.2100	19.500000	19.140000	19.3500	-1.527%	1,023,144	-5.685%
2026-03-02	19.0000	19.695000	18.800000	19.6500	+2.290%	1,561,402	-7.125%
2026-02-27	19.5000	19.670000	19.160000	19.2100	-2.189%	1,455,848	-4.997%
2026-02-26	19.5800	19.680000	19.400000	19.6400	+0.512%	813,247	-7.077%
2026-02-25	19.3400	19.550000	19.195000	19.5400	+0.982%	1,089,071	-6.602%
2026-02-24	19.2200	19.370000	19.100000	19.3500	+0.992%	1,034,232	-5.685%
2026-02-23	19.5000	19.660000	19.110000	19.1600	-1.844%	1,078,298	-4.749%
2026-02-20	19.3400	19.550000	19.236400	19.5200	+1.245%	1,276,824	-6.506%
2026-02-19	19.4700	19.530000	19.105000	19.2800	-1.179%	1,437,250	-5.342%
2026-02-18	19.6200	19.832400	19.495000	19.5100	-0.763%	1,332,108	-6.458%
2026-02-17	19.6000	19.750000	19.400000	19.6600	+0.614%	1,069,114	-7.172%
2026-02-13	19.7800	19.780000	19.480000	19.5400	-1.063%	1,310,307	-6.602%
2026-02-12	20.0900	20.340000	19.425000	19.7500	-1.299%	2,696,376	-7.595%
2026-02-11	19.3800	20.350000	19.250000	20.0100	+2.040%	2,527,805	-8.796%
2026-02-10	19.7500	19.750000	19.500000	19.6100	+0.513%	1,376,779	-6.935%
2026-02-09	19.5200	19.670000	19.300000	19.5100	-0.510%	1,047,314	-6.458%
2026-02-06	19.5300	19.670000	19.480000	19.6100	+0.410%	1,094,172	-6.935%
2026-02-05	19.9800	20.010000	19.475000	19.5300	-2.448%	1,552,753	-6.554%
2026-02-04	19.7600	20.095000	19.750000	20.0200	+1.162%	1,670,624	-8.841%
2026-02-03	19.5600	19.855000	19.360000	19.7900	+1.176%	1,827,606	-7.782%
2026-02-02	19.3500	19.640000	19.125000	19.5600	+1.610%	2,278,955	-6.697%
2026-01-30	19.3200	19.340000	18.733000	19.2500	-0.926%	2,391,082	-5.195%
2026-01-29	19.3400	19.480000	19.101500	19.4300	+0.830%	1,834,360	-6.073%
2026-01-28	19.3800	19.670000	19.270000	19.2700	-0.362%	1,190,834	-5.293%
2026-01-27	19.1600	19.370000	19.000000	19.3400	+0.939%	881,989	-5.636%
2026-01-26	19.0600	19.195000	18.785000	19.1600	+0.630%	1,016,409	-4.749%
2026-01-23	19.1600	19.200000	18.945000	19.0400	-0.833%	1,015,616	-4.149%
2026-01-22	19.5500	19.595000	19.195000	19.2000	-1.538%	1,401,178	-4.948%
2026-01-21	19.4300	19.520000	19.260000	19.5000	+0.723%	1,376,828	-6.410%
2026-01-20	19.2900	19.405000	19.130000	19.3600	-1.325%	958,145	-5.733%
2026-01-16	19.4300	19.620000	19.330000	19.6200	+0.615%	1,386,130	-6.983%
2026-01-15	19.2700	19.565000	19.110000	19.5000	+1.141%	1,609,303	-6.410%
2026-01-14	18.9000	19.290000	18.810000	19.2800	+2.281%	1,559,394	-5.342%
2026-01-13	19.1300	19.250000	18.800000	18.8500	-1.618%	1,540,088	-3.183%
2026-01-12	19.3200	19.380000	19.150000	19.1600	-1.491%	1,018,717	-4.749%
2026-01-09	19.5000	19.730000	19.400000	19.4500	-0.256%	1,068,518	-6.170%
2026-01-08	18.8100	19.568500	18.780000	19.5000	+2.902%	1,620,651	-6.410%
2026-01-07	19.4300	19.430000	18.715000	18.9500	-1.966%	2,170,719	-3.694%
2026-01-06	19.3200	19.380000	19.135000	19.3300	-0.515%	1,781,383	-5.587%
2026-01-05	19.4800	19.480000	19.115000	19.4300	-0.257%	1,632,698	-6.073%
2026-01-02	19.1700	19.540000	18.960000	19.4800	+1.830%	1,640,421	-6.314%
2025-12-31	19.3100	19.460000	19.110000	19.1300	-3.188%	1,629,981	-4.600%
2025-12-30	19.7800	19.845600	19.720000	19.7600	0.000%	1,022,462	-7.642%
2025-12-29	19.8600	19.860000	19.675000	19.7600	-0.252%	977,142	-7.642%
2025-12-26	19.8300	19.900000	19.770000	19.8100	-0.101%	642,295	-7.875%
2025-12-24	19.7000	19.875000	19.700000	19.8300	+0.456%	656,706	-7.968%
2025-12-23	19.9900	20.035000	19.680000	19.7400	-1.349%	1,025,026	-7.548%
2025-12-22	20.0400	20.225000	19.980000	20.0100	-0.547%	939,722	-8.796%
2025-12-19	20.0300	20.120000	19.950000	20.1200	+0.050%	3,281,029	-9.294%
2025-12-18	20.4000	20.470000	20.080000	20.1100	-0.985%	2,038,413	-9.249%
2025-12-17	20.2500	20.600000	20.210000	20.3100	+0.694%	1,987,265	-10.143%
2025-12-16	20.6500	20.650000	20.150000	20.1700	-2.230%	1,392,460	-9.519%
2025-12-15	20.4900	20.650000	20.374800	20.6300	+0.880%	1,342,503	-11.537%
2025-12-12	20.5300	20.665000	20.414400	20.4500	-0.146%	1,310,256	-10.758%
2025-12-11	20.4100	20.605000	20.382000	20.4800	+0.639%	1,471,409	-10.889%
2025-12-10	19.9700	20.470000	19.970000	20.3500	+1.852%	1,898,611	-10.319%
2025-12-09	19.7300	20.000000	19.700000	19.9800	+1.679%	1,423,816	-8.659%
2025-12-08	19.8800	19.900000	19.600000	19.6500	-1.157%	1,229,136	-7.125%
2025-12-05	19.6200	19.950000	19.570000	19.8800	+1.068%	1,019,198	-8.199%
2025-12-04	19.8000	19.830000	19.550000	19.6700	-0.455%	1,112,100	-7.219%
2025-12-03	19.6200	19.780000	19.590000	19.7600	+1.126%	989,893	-7.642%
2025-12-02	19.5200	19.680000	19.390000	19.5400	+0.411%	1,007,739	-6.602%
2025-12-01	19.3300	19.460000	19.265000	19.4600	-0.051%	1,045,754	-6.218%
2025-11-28	19.4600	19.505000	19.330000	19.4700	+0.051%	575,570	-6.266%
2025-11-26	19.2800	19.735000	19.280000	19.4600	+0.620%	2,298,243	-6.218%
2025-11-25	18.8200	19.435000	18.755000	19.3400	+3.257%	1,580,740	-5.636%
2025-11-24	18.8700	18.870000	18.600000	18.7300	-0.637%	1,226,158	-2.563%
2025-11-21	18.4500	18.850000	18.310000	18.8500	+2.893%	1,344,459	-3.183%
2025-11-20	18.4700	18.600000	18.290000	18.3200	-0.163%	966,901	-0.382%
2025-11-19	18.4500	18.535000	18.330000	18.3500	-0.703%	1,039,829	-0.545%
2025-11-18	18.3400	18.550000	18.260000	18.4800	+0.763%	881,181	-1.245%
2025-11-17	18.7700	18.900000	18.280000	18.3400	-0.865%	1,462,452	-0.491%
2025-11-14	18.4000	18.500000	18.210000	18.5000	+0.434%	825,026	-1.351%
2025-11-13	18.4000	18.572000	18.355000	18.4200	0.000%	790,176	-0.923%
2025-11-12	18.4000	18.475000	18.310000	18.4200	-0.054%	943,291	-0.923%
2025-11-11	18.2100	18.480000	18.210000	18.4300	+1.767%	740,538	-0.977%
2025-11-10	18.4100	18.426300	18.000000	18.1100	-1.576%	1,279,969	+0.773%
2025-11-07	18.3000	18.430000	18.150000	18.4000	+1.322%	885,360	-0.815%
2025-11-06	18.3200	18.445000	18.130000	18.1600	-1.412%	1,250,839	+0.496%
2025-11-05	18.6600	18.660000	18.420000	18.4200	-0.808%	888,393	-0.923%
2025-11-04	18.4500	18.595000	18.305000	18.5700	+0.108%	1,617,012	-1.723%
2025-11-03	18.3900	18.570000	18.220000	18.5500	+0.379%	1,478,830	-1.617%
2025-10-31	18.4000	18.585000	18.240000	18.4800	-0.108%	1,234,272	-1.245%
2025-10-30	18.7700	18.810000	18.235000	18.5000	-1.438%	1,894,333	-1.351%
2025-10-29	18.6900	19.150000	18.670000	18.7700	+3.473%	2,838,196	-2.770%
2025-10-28	18.2900	18.380000	18.115000	18.1400	-1.198%	1,439,504	+0.606%
2025-10-27	18.3600	18.430000	18.171800	18.3600	0.000%	1,080,849	-0.599%
2025-10-24	18.4800	18.570000	18.310000	18.3600	-0.163%	1,113,962	-0.599%
2025-10-23	18.3600	18.480000	18.260000	18.3900	+0.109%	2,495,737	-0.761%
2025-10-22	18.1800	18.490000	18.120000	18.3700	+1.548%	1,545,913	-0.653%
2025-10-21	17.8700	18.145200	17.825000	18.0900	+1.174%	1,458,449	+0.884%
2025-10-20	17.8100	17.950000	17.665000	17.8800	+0.393%	1,343,404	+2.069%
2025-10-17	17.8200	17.920000	17.744400	17.8100	-0.056%	1,997,035	+2.471%
2025-10-16	18.5000	18.510000	17.730000	17.8200	-3.728%	2,012,910	+2.413%
2025-10-15	18.6000	18.746500	18.440000	18.5100	-0.216%	1,566,010	-1.405%
2025-10-14	18.1100	18.575000	18.110000	18.5500	+1.644%	1,784,626	-1.617%
2025-10-13	18.0600	18.350000	18.060000	18.2500	+1.615%	1,627,158	0.000%
2025-10-10	18.0000	18.106500	17.810000	17.9600	-0.056%	1,745,262	+1.615%
2025-10-09	18.5100	18.520000	17.955000	17.9700	-2.337%	1,919,200	+1.558%
2025-10-08	18.4900	18.510000	18.300000	18.4000	+0.327%	1,568,232	-0.815%
2025-10-07	18.4600	18.570000	18.335000	18.3400	-1.025%	1,737,615	-0.491%
2025-10-06	18.7600	18.790000	18.510000	18.5300	-1.541%	1,493,858	-1.511%
2025-10-03	18.8000	19.035000	18.760000	18.8200	+0.642%	1,588,550	-3.029%
2025-10-02	18.5300	18.700000	18.450000	18.7000	+0.646%	1,284,055	-2.406%
2025-10-01	18.3900	18.650000	18.200000	18.5800	+0.923%	1,764,706	-1.776%
2025-09-30	18.2600	18.420000	18.210000	18.4100	-1.813%	1,900,254	-0.869%
2025-09-29	18.7700	18.790000	18.540000	18.7500	+0.107%	1,914,575	-2.667%
2025-09-26	18.6200	18.750000	18.565000	18.7300	+0.537%	1,428,010	-2.563%
2025-09-25	18.6600	18.830000	18.610000	18.6300	-0.693%	1,472,375	-2.040%
2025-09-24	18.8700	19.010000	18.750000	18.7600	-0.688%	1,672,927	-2.719%
2025-09-23	19.1000	19.235000	18.815000	18.8900	-0.788%	1,859,786	-3.388%
2025-09-22	19.4400	19.440000	19.010000	19.0400	-1.856%	1,487,052	-4.149%
2025-09-19	19.4500	19.560000	19.320000	19.4000	-0.257%	5,292,105	-5.928%
2025-09-18	19.4000	19.585000	19.100000	19.4500	+0.569%	1,535,547	-6.170%
2025-09-17	19.4200	19.740000	19.280000	19.3400	-0.103%	1,207,533	-5.636%
2025-09-16	19.5600	19.690000	19.295000	19.3600	-0.820%	804,116	-5.733%
2025-09-15	19.6300	19.680000	19.400000	19.5200	0.000%	704,732	-6.506%
2025-09-12	19.7000	19.790000	19.460100	19.5200	-1.064%	733,955	-6.506%
2025-09-11	19.9000	20.100000	19.705000	19.7300	-0.854%	1,020,800	-7.501%
2025-09-10	19.8700	20.080000	19.800300	19.9000	+0.151%	1,006,227	-8.291%
2025-09-09	19.8600	20.060000	19.840000	19.8700	-0.301%	795,149	-8.153%
2025-09-08	19.9700	20.060000	19.790000	19.9300	-0.747%	1,111,099	-8.430%
2025-09-05	19.8900	20.170000	19.880000	20.0800	+1.517%	1,028,226	-9.114%
2025-09-04	19.5300	19.810000	19.330100	19.7800	+1.801%	634,471	-7.735%
2025-09-03	19.2000	19.530000	19.200000	19.4300	+0.413%	741,580	-6.073%
2025-09-02	19.2600	19.430000	19.160000	19.3500	-1.074%	913,990	-5.685%
2025-08-29	19.4000	19.565000	19.380000	19.5600	+0.721%	582,596	-6.697%
2025-08-28	19.4900	19.490000	19.300000	19.4200	-0.051%	618,071	-6.025%
2025-08-27	19.3300	19.560000	19.320000	19.4300	+0.155%	631,145	-6.073%
2025-08-26	19.2500	19.480000	19.120000	19.4000	+0.414%	896,645	-5.928%
2025-08-25	19.4600	19.520000	19.315000	19.3200	-1.025%	822,521	-5.538%
2025-08-22	18.8100	19.550000	18.800000	19.5200	+3.996%	1,273,111	-6.506%
2025-08-21	18.8500	18.895000	18.720000	18.7700	-1.106%	548,442	-2.770%
2025-08-20	18.9400	19.075000	18.870000	18.9800	+0.370%	643,546	-3.846%
2025-08-19	18.7200	18.985000	18.680000	18.9100	+1.340%	873,122	-3.490%
2025-08-18	18.8500	18.890000	18.610000	18.6600	-1.113%	820,926	-2.197%
2025-08-15	19.0800	19.150000	18.800000	18.8700	-0.945%	1,068,580	-3.286%
2025-08-14	19.1500	19.165000	18.915000	19.0500	-1.550%	709,790	-4.199%
2025-08-13	19.0200	19.360000	19.010000	19.3500	+1.842%	1,253,072	-5.685%
2025-08-12	18.7200	19.000000	18.720000	19.0000	+2.151%	965,766	-3.947%
2025-08-11	18.9200	18.950000	18.530000	18.6000	-1.483%	1,217,187	-1.882%
2025-08-08	18.8300	18.929300	18.715000	18.8800	+0.532%	844,500	-3.337%
2025-08-07	18.8000	18.895000	18.650000	18.7800	+0.697%	773,826	-2.822%
2025-08-06	18.9200	18.920000	18.575000	18.6500	-1.218%	1,064,653	-2.145%
2025-08-05	18.8400	18.925000	18.720000	18.8800	-0.106%	903,094	-3.337%
2025-08-04	18.6500	18.950000	18.510000	18.9000	+1.395%	943,448	-3.439%
2025-08-01	18.4400	18.785000	18.440000	18.6400	+0.866%	1,983,696	-2.092%
2025-07-31	18.4000	18.579900	18.230000	18.4800	-0.858%	1,920,533	-1.245%
2025-07-30	19.0400	19.400000	18.630000	18.6400	-3.769%	1,974,801	-2.092%
2025-07-29	19.3500	19.435000	19.225000	19.3700	+0.415%	1,026,816	-5.782%
2025-07-28	19.6200	19.620000	19.290000	19.2900	-1.632%	968,775	-5.391%
2025-07-25	19.5400	19.650000	19.440000	19.6100	+0.307%	935,502	-6.935%
2025-07-24	19.4900	19.880000	19.450000	19.5500	-0.306%	1,044,405	-6.650%
2025-07-23	19.5200	19.740000	19.470000	19.6100	+0.926%	1,057,836	-6.935%
2025-07-22	19.1400	19.545000	19.140000	19.4300	+1.145%	886,907	-6.073%
2025-07-21	19.3700	19.420000	19.160000	19.2100	-0.156%	1,003,537	-4.997%
2025-07-18	19.6300	19.740000	19.135000	19.2400	-1.131%	1,346,721	-5.146%
2025-07-17	19.6300	19.700000	19.370000	19.4600	-1.318%	1,712,439	-6.218%
2025-07-16	19.7000	19.900000	19.540000	19.7200	+0.203%	1,175,627	-7.454%
2025-07-15	19.9500	19.989900	19.650000	19.6800	-1.205%	1,093,604	-7.266%
2025-07-14	19.9200	20.110000	19.870000	19.9200	+0.050%	901,913	-8.384%
2025-07-11	20.0000	20.025000	19.855000	19.9100	-1.044%	749,384	-8.338%
2025-07-10	19.7900	20.230000	19.780000	20.1200	+1.668%	907,981	-9.294%
2025-07-09	19.6700	19.805000	19.650000	19.7900	+0.764%	640,299	-7.782%
2025-07-08	19.4500	19.830000	19.450000	19.6400	+1.029%	996,068	-7.077%
2025-07-07	19.6600	19.760000	19.415000	19.4400	-1.967%	818,179	-6.121%
2025-07-03	19.8500	20.040000	19.800000	19.8300	-0.050%	497,495	-7.968%
2025-07-02	19.5600	19.870000	19.555000	19.8400	+1.328%	1,012,898	-8.014%
2025-07-01	19.2500	19.750000	19.200000	19.5800	+1.714%	940,751	-6.793%
2025-06-30	19.2600	19.424400	19.070000	19.2500	-2.433%	1,386,810	-5.195%
2025-06-27	19.8100	19.950000	19.565000	19.7300	-0.303%	2,976,625	-7.501%
2025-06-26	19.7300	19.870000	19.640000	19.7900	+1.021%	1,206,873	-7.782%
2025-06-25	19.7000	19.910000	19.575000	19.5900	-0.760%	1,222,584	-6.840%
2025-06-24	19.7200	19.965000	19.690000	19.7400	+1.024%	1,432,725	-7.548%
2025-06-23	19.2700	19.560000	19.170000	19.5400	+1.086%	1,337,214	-6.602%
2025-06-20	19.5000	19.510000	18.995000	19.3300	+0.052%	3,836,128	-5.587%
2025-06-18	19.0000	19.490000	19.000000	19.3200	+1.577%	1,964,516	-5.538%
2025-06-17	19.0700	19.345000	19.015000	19.0200	-1.092%	1,727,803	-4.048%
2025-06-16	19.3700	19.470000	19.195000	19.2300	+0.575%	1,043,537	-5.096%
2025-06-13	19.3000	19.380800	19.080000	19.1200	-1.898%	924,497	-4.550%
2025-06-12	19.3800	19.555000	19.340000	19.4900	+0.103%	752,093	-6.362%
2025-06-11	19.5200	19.630000	19.437100	19.4700	+0.206%	767,593	-6.266%
2025-06-10	19.3900	19.545000	19.240000	19.4300	+1.040%	936,099	-6.073%
2025-06-09	19.0300	19.370000	18.945000	19.2300	+1.157%	1,081,434	-5.096%
2025-06-06	19.0000	19.070000	18.870000	19.0100	+1.010%	736,600	-3.998%
2025-06-05	18.7400	18.924300	18.700000	18.8200	+0.373%	784,076	-3.029%
2025-06-04	18.7900	18.860000	18.670000	18.7500	-0.160%	722,588	-2.667%
2025-06-03	18.5000	18.885000	18.360000	18.7800	+1.131%	1,072,471	-2.822%
2025-06-02	18.6900	18.810000	18.535000	18.5700	-1.694%	1,157,353	-1.723%
2025-05-30	19.0600	19.060000	18.800000	18.8900	-1.099%	1,585,183	-3.388%
2025-05-29	19.0000	19.106500	18.820000	19.1000	+1.380%	839,533	-4.450%
2025-05-28	18.9400	19.110000	18.840000	18.8400	-0.738%	1,061,410	-3.132%
2025-05-27	18.9500	19.010000	18.670000	18.9800	+1.335%	1,035,640	-3.846%
2025-05-23	18.4400	18.870000	18.440000	18.7300	+0.268%	983,341	-2.563%
2025-05-22	18.4900	18.880000	18.220000	18.6800	+0.701%	1,219,245	-2.302%
2025-05-21	19.1300	19.335000	18.515000	18.5500	-4.085%	1,579,340	-1.617%
2025-05-20	19.3200	19.475000	19.310000	19.3400	-0.770%	717,431	-5.636%
2025-05-19	19.3000	19.490000	19.299200	19.4900	-0.713%	768,260	-6.362%
2025-05-16	19.6400	19.700000	19.520000	19.6300	+0.204%	1,089,791	-7.030%
2025-05-15	19.4500	19.650000	19.445000	19.5900	+0.513%	750,570	-6.840%
2025-05-14	19.7500	19.785000	19.365000	19.4900	-1.316%	1,333,026	-6.362%
2025-05-13	19.7800	19.875000	19.665000	19.7500	+0.509%	1,078,268	-7.595%
2025-05-12	19.4400	19.660000	19.165000	19.6500	+3.639%	1,090,407	-7.125%
2025-05-09	19.0400	19.110000	18.885000	18.9600	-0.263%	1,697,705	-3.745%
2025-05-08	19.0800	19.200000	18.850000	19.0100	+1.333%	1,513,163	-3.998%
2025-05-07	18.6900	18.927300	18.650000	18.7600	+0.375%	816,704	-2.719%
2025-05-06	18.8000	18.970000	18.590000	18.6900	-1.163%	1,095,180	-2.354%
2025-05-05	19.1100	19.240000	18.860000	18.9100	-1.253%	1,112,588	-3.490%
2025-05-02	19.1000	19.245000	18.905000	19.1500	+0.949%	1,576,081	-4.700%
2025-05-01	19.0800	19.210000	18.810000	18.9700	-0.420%	1,232,613	-3.795%
2025-04-30	18.8500	19.170000	18.370000	19.0500	+0.475%	1,489,416	-4.199%
2025-04-29	18.9600	19.080000	18.740000	18.9600	-0.368%	1,041,009	-3.745%
2025-04-28	18.7500	19.165000	18.720000	19.0300	+1.656%	1,007,887	-4.099%
2025-04-25	18.7100	18.835000	18.560000	18.7200	+0.161%	661,630	-2.511%
2025-04-24	18.9100	18.920000	18.625000	18.6900	-0.638%	975,980	-2.354%
2025-04-23	19.2000	19.325000	18.735000	18.8100	+0.213%	1,052,672	-2.977%
2025-04-22	18.4600	18.785000	18.290000	18.7700	+3.132%	1,252,567	-2.770%
2025-04-21	18.2600	18.260000	17.870000	18.2000	-0.817%	880,214	+0.275%
2025-04-17	18.1000	18.426400	18.095000	18.3500	+1.437%	920,265	-0.545%
2025-04-16	18.2800	18.360000	17.930000	18.0900	-1.417%	1,346,698	+0.884%
2025-04-15	18.0200	18.480000	18.020000	18.3500	+1.381%	1,769,903	-0.545%
2025-04-14	17.8900	18.245000	17.670000	18.1000	+3.252%	1,750,074	+0.829%
2025-04-11	17.1800	17.600000	16.710000	17.5300	+0.747%	3,072,514	+4.107%
2025-04-10	17.9200	17.960000	16.965000	17.4000	-4.970%	2,257,817	+4.885%
2025-04-09	17.0300	18.450000	16.510000	18.3100	+6.639%	3,111,037	-0.328%
2025-04-08	18.2700	18.430000	17.070000	17.1700	-3.268%	2,625,424	+6.290%
2025-04-07	17.6000	18.870000	17.172000	17.7500	-3.270%	4,410,297	+2.817%
2025-04-04	18.9400	18.940000	18.110000	18.3500	-4.922%	3,114,073	-0.545%
2025-04-03	19.2700	19.810000	19.140000	19.3000	-2.869%	2,343,064	-5.440%
2025-04-02	19.7500	20.020000	19.660000	19.8700	-0.151%	1,872,617	-8.153%
2025-04-01	20.0000	20.230000	19.790000	19.9000	-0.500%	1,686,288	-8.291%
2025-03-31	19.4300	20.040000	19.232600	20.0000	+0.705%	1,654,970	-8.750%
2025-03-28	20.2700	20.400000	19.755000	19.8600	-2.071%	1,372,678	-8.107%
2025-03-27	20.2000	20.395000	20.165000	20.2800	+0.099%	797,343	-10.010%
2025-03-26	20.3300	20.330000	20.080000	20.2600	-0.148%	1,040,966	-9.921%
2025-03-25	20.6400	20.680000	20.210000	20.2900	-1.600%	1,460,189	-10.054%
2025-03-24	20.8200	20.910000	20.605000	20.6200	-0.579%	1,143,390	-11.494%
2025-03-21	21.0100	21.090000	20.600000	20.7400	-1.519%	2,876,297	-12.006%
2025-03-20	21.0300	21.235000	21.030000	21.0600	-0.047%	1,196,748	-13.343%
2025-03-19	21.0000	21.180000	20.910000	21.0700	+0.765%	1,810,254	-13.384%
2025-03-18	20.8600	20.970000	20.760000	20.9100	+0.288%	1,762,684	-12.721%
2025-03-17	20.6300	20.915000	20.519900	20.8500	+1.164%	1,970,178	-12.470%
2025-03-14	20.3600	20.645000	20.180000	20.6100	+2.588%	1,155,841	-11.451%
2025-03-13	20.4900	20.750000	19.870100	20.0900	-1.229%	1,993,143	-9.159%
2025-03-12	20.3500	20.470000	20.110000	20.3400	+0.593%	1,477,695	-10.275%
2025-03-11	20.4000	20.605000	20.055000	20.2200	-0.541%	1,841,033	-9.743%
2025-03-10	20.4200	20.795000	20.200000	20.3300	-0.441%	2,076,108	-10.231%
2025-03-07	19.8400	20.560000	19.840000	20.4200	+2.768%	1,427,553	-10.627%
2025-03-06	19.9200	20.020000	19.685000	19.8700	-0.848%	1,007,399	-8.153%
2025-03-05	20.0800	20.240000	19.870000	20.0400	-0.249%	1,134,686	-8.932%
2025-03-04	19.9700	20.270700	19.870000	20.0900	-0.545%	1,782,395	-9.159%
2025-03-03	20.7400	20.790000	20.140000	20.2000	-2.791%	2,395,895	-9.653%
2025-02-28	20.4300	20.815000	20.410000	20.7800	+1.713%	1,331,177	-12.175%
2025-02-27	20.6400	20.730000	20.430000	20.4300	-0.584%	1,371,498	-10.671%
2025-02-26	20.4100	20.640000	20.360000	20.5500	+0.933%	1,418,784	-11.192%
2025-02-25	20.2900	20.500000	19.860000	20.3600	-0.391%	1,950,912	-10.363%
2025-02-24	20.2400	20.630000	20.240000	20.4400	+0.938%	1,519,523	-10.714%
2025-02-21	20.8300	20.840000	20.025000	20.2500	-1.556%	2,103,048	-9.877%
2025-02-20	20.7500	21.090000	20.530000	20.5700	-0.387%	2,419,596	-11.279%
2025-02-19	20.3500	20.727500	20.290000	20.6500	+0.585%	2,047,232	-11.622%
2025-02-18	20.2600	20.670000	20.210000	20.5300	+0.984%	2,375,543	-11.106%
2025-02-14	20.0000	20.365000	19.920000	20.3300	+2.315%	3,256,721	-10.231%
2025-02-13	19.4000	20.000000	19.250000	19.8700	+3.328%	2,475,441	-8.153%
2025-02-12	18.5300	19.680000	18.515600	19.2300	+1.585%	3,135,294	-5.096%
2025-02-11	18.6000	18.950000	18.590000	18.9300	+1.610%	2,629,115	-3.592%
2025-02-10	18.7000	18.700000	18.394200	18.6300	-0.428%	954,838	-2.040%
2025-02-07	18.8400	18.870000	18.500000	18.7100	-1.005%	1,049,477	-2.459%
2025-02-06	18.7400	18.900000	18.690000	18.9000	+1.504%	1,678,099	-3.439%
2025-02-05	18.5000	18.655000	18.440000	18.6200	+0.703%	1,058,762	-1.987%
2025-02-04	17.9600	18.530000	17.820000	18.4900	+3.123%	1,228,718	-1.298%
2025-02-03	17.6200	18.020000	17.570000	17.9300	-0.389%	1,017,932	+1.785%
2025-01-31	18.1200	18.250000	17.840000	18.0000	-0.166%	1,019,043	+1.389%
2025-01-30	17.9300	18.260000	17.775000	18.0300	+1.749%	1,844,311	+1.220%
2025-01-29	17.8900	18.100000	17.620000	17.7200	-1.226%	723,979	+2.991%
2025-01-28	18.1600	18.300000	17.920000	17.9400	-1.537%	919,906	+1.728%
2025-01-27	17.7500	18.220000	17.640000	18.2200	+2.475%	1,601,720	+0.165%
2025-01-24	17.5700	17.890000	17.570000	17.7800	+1.023%	1,042,366	+2.643%
2025-01-23	17.7200	17.845000	17.545000	17.6000	-0.677%	1,110,732	+3.693%
2025-01-22	18.2000	18.240000	17.653326	17.7200	-2.957%	1,777,533	+2.991%
2025-01-21	18.4300	18.510000	18.090000	18.2600	-0.922%	1,167,505	-0.055%
2025-01-17	18.5000	18.580000	18.300000	18.4300	+0.600%	1,270,883	-0.977%
2025-01-16	18.1200	18.335000	18.025000	18.3200	+0.881%	1,184,618	-0.382%
2025-01-15	18.4100	18.550000	18.005000	18.1600	+1.283%	2,031,493	+0.496%
2025-01-14	17.4400	17.990000	17.440000	17.9300	+3.046%	1,857,034	+1.785%
2025-01-13	17.0000	17.465000	16.810000	17.4000	+1.458%	1,664,608	+4.885%
2025-01-10	17.3400	17.350000	16.720000	17.1500	-2.279%	3,885,265	+6.414%
2025-01-08	17.6500	17.730000	17.490000	17.5500	-1.071%	2,133,517	+3.989%
2025-01-07	17.8500	18.040000	17.660000	17.7400	-0.838%	1,571,241	+2.875%
2025-01-06	18.0000	18.110000	17.840100	17.8900	-0.831%	1,695,031	+2.012%
2025-01-03	17.8200	18.050000	17.770000	18.0400	+1.519%	1,367,828	+1.164%
2025-01-02	17.5500	17.800000	17.460000	17.7700	+2.068%	1,711,619	+2.701%
2024-12-31	17.2800	17.540000	17.130000	17.4100	-1.694%	2,452,530	+4.825%
2024-12-30	17.7700	17.830000	17.520000	17.7100	-1.117%	2,691,359	+3.049%
2024-12-27	18.0800	18.200000	17.805000	17.9100	-1.159%	1,696,582	+1.898%
2024-12-26	18.1900	18.290000	18.090000	18.1200	-0.929%	832,784	+0.717%
2024-12-24	17.9500	18.310000	17.895000	18.2900	+1.498%	637,488	-0.219%
2024-12-23	18.0400	18.120000	17.900000	18.0200	-0.716%	1,128,944	+1.276%
2024-12-20	17.6700	18.230000	17.560000	18.1500	+2.369%	2,665,541	+0.551%
2024-12-19	17.8800	18.190000	17.715000	17.7300	-0.561%	2,045,900	+2.933%
2024-12-18	18.7000	18.850000	17.770000	17.8300	-4.397%	1,799,353	+2.356%
2024-12-17	19.0200	19.120000	18.520000	18.6500	-2.407%	1,558,965	-2.145%
2024-12-16	19.1300	19.295000	19.110000	19.1100	-0.933%	902,592	-4.500%
2024-12-13	19.2900	19.350000	19.070000	19.2900	+0.052%	1,203,177	-5.391%
2024-12-12	19.0000	19.305000	18.979100	19.2800	+0.260%	1,271,344	-5.342%
2024-12-11	19.1500	19.470000	19.020000	19.2300	+1.531%	1,793,097	-5.096%
2024-12-10	18.9000	18.945000	18.605000	18.9400	+0.371%	1,103,267	-3.643%
2024-12-09	18.8300	19.095000	18.810000	18.8700	+0.694%	925,792	-3.286%
2024-12-06	18.7500	18.870000	18.645000	18.7400	+0.429%	863,523	-2.615%
2024-12-05	18.8700	18.960000	18.620000	18.6600	-0.745%	791,225	-2.197%
2024-12-04	18.7100	18.920000	18.695000	18.8000	-0.053%	910,825	-2.926%
2024-12-03	19.1100	19.180000	18.755000	18.8100	-1.467%	935,627	-2.977%
2024-12-02	19.2000	19.200000	18.940000	19.0900	-0.676%	1,451,853	-4.400%
2024-11-29	19.2400	19.430000	19.005000	19.2200	-0.104%	1,302,913	-5.047%
2024-11-27	19.1800	19.400000	19.070000	19.2400	+0.522%	1,542,817	-5.146%
2024-11-26	18.9300	19.150000	18.685000	19.1400	+1.003%	1,035,456	-4.650%
2024-11-25	18.8200	19.030000	18.720000	18.9500	+1.554%	1,679,608	-3.694%
2024-11-22	18.8600	19.020000	18.640000	18.6600	-0.639%	1,465,163	-2.197%