Dark

BSM
Black Stone Minerals, L.P.
stock NYSE

At Close

Jul 31, 2026 3:59:46 PM EDT

14.97USD+1.115%(+0.17)147,072

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:01:30 AM EDT

14.94USD+0.946%(+0.14)601

After-hours

Jul 31, 2026 4:10:30 PM EDT

14.95USD-0.100%(-0.02)6,443

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	14.8800	14.970000	14.750100	14.9500	+1.014%	147,072	0.000%
2026-07-30	14.7200	14.820000	14.610000	14.8000	+0.203%	122,370	+1.014%
2026-07-29	14.8700	14.980000	14.720000	14.7700	-0.135%	241,059	+1.219%
2026-07-28	14.8800	14.995000	14.690000	14.7900	-0.805%	297,616	+1.082%
2026-07-27	14.5800	15.020000	14.570000	14.9100	+1.775%	681,827	+0.268%
2026-07-24	14.5900	14.790000	14.590000	14.6500	+0.618%	293,944	+2.048%
2026-07-23	14.6300	14.700000	14.520000	14.5600	+0.275%	348,555	+2.679%
2026-07-22	14.3900	14.610000	14.390000	14.5200	+1.044%	549,324	+2.961%
2026-07-21	14.3000	14.430000	14.220000	14.3700	+0.913%	368,346	+4.036%
2026-07-20	14.3900	14.390000	14.220000	14.2400	-0.489%	196,506	+4.986%
2026-07-17	14.3500	14.550000	14.270000	14.3100	+0.070%	295,242	+4.472%
2026-07-16	14.2600	14.440000	14.248300	14.3000	+0.351%	224,204	+4.545%
2026-07-15	14.4600	14.460000	14.120000	14.2500	-0.558%	219,331	+4.912%
2026-07-14	14.4000	14.750000	14.070100	14.3300	+0.140%	342,165	+4.327%
2026-07-13	13.9400	14.360000	13.930000	14.3100	+3.621%	395,304	+4.472%
2026-07-10	13.8300	14.010000	13.718267	13.8100	-0.145%	129,049	+8.255%
2026-07-09	14.1100	14.110000	13.700000	13.8300	-2.399%	223,067	+8.098%
2026-07-08	13.9900	14.170000	13.860000	14.1700	+1.214%	443,281	+5.505%
2026-07-07	13.5400	14.000000	13.540000	14.0000	+3.397%	185,702	+6.786%
2026-07-06	13.7200	13.730000	13.420000	13.5400	-1.813%	471,710	+10.414%
2026-07-02	13.8100	13.880000	13.670000	13.7900	+0.804%	299,494	+8.412%
2026-07-01	13.8600	13.980000	13.655000	13.6800	-2.076%	222,750	+9.284%
2026-06-30	13.9900	14.070000	13.825000	13.9700	0.000%	350,488	+7.015%
2026-06-29	14.0300	14.110000	13.940000	13.9700	-0.922%	190,876	+7.015%
2026-06-26	13.8900	14.110000	13.877000	14.1000	+1.075%	246,106	+6.028%
2026-06-25	14.0500	14.120000	13.930000	13.9500	-1.483%	300,430	+7.168%
2026-06-24	14.0400	14.170000	13.865000	14.1600	-0.141%	284,023	+5.579%
2026-06-23	13.7200	14.210000	13.720000	14.1800	+2.309%	322,873	+5.430%
2026-06-22	13.9000	13.955000	13.720000	13.8600	-1.071%	279,909	+7.864%
2026-06-18	13.7100	14.040000	13.610000	14.0100	+1.448%	655,824	+6.709%
2026-06-17	13.6700	13.850000	13.670000	13.8100	+0.509%	203,882	+8.255%
2026-06-16	13.6300	13.800000	13.620000	13.7400	+0.807%	233,437	+8.806%
2026-06-15	13.7400	13.850000	13.630000	13.6300	-2.434%	374,265	+9.685%
2026-06-12	13.6700	14.050000	13.670000	13.9700	+1.085%	271,677	+7.015%
2026-06-11	13.7700	13.940000	13.720000	13.8200	+0.145%	266,599	+8.177%
2026-06-10	13.7200	14.000000	13.720000	13.8000	+0.730%	365,323	+8.333%
2026-06-09	13.7900	13.850000	13.560000	13.7000	-1.083%	649,305	+9.124%
2026-06-08	13.9300	14.060000	13.850000	13.8500	-0.288%	472,589	+7.942%
2026-06-05	13.8700	14.110000	13.780000	13.8900	+0.072%	436,016	+7.631%
2026-06-04	13.8600	13.965000	13.750000	13.8800	-0.287%	241,100	+7.709%
2026-06-03	13.7200	13.930000	13.625000	13.9200	+2.353%	299,066	+7.399%
2026-06-02	13.6200	13.640000	13.550000	13.6000	-0.439%	444,600	+9.926%
2026-06-01	13.6000	13.760000	13.510000	13.6600	+0.737%	346,926	+9.444%
2026-05-29	13.2800	13.580000	13.280000	13.5600	+1.878%	302,407	+10.251%
2026-05-28	13.3900	13.390000	13.140000	13.3100	+0.226%	486,256	+12.322%
2026-05-27	13.6600	13.660000	13.279900	13.2800	-3.207%	618,251	+12.575%
2026-05-26	13.7800	13.840000	13.600000	13.7200	-0.724%	448,749	+8.965%
2026-05-22	13.8600	13.920000	13.750000	13.8200	-0.576%	180,756	+8.177%
2026-05-21	14.0000	14.016400	13.830000	13.9000	-0.215%	237,253	+7.554%
2026-05-20	14.0200	14.250000	13.808100	13.9300	-1.624%	359,734	+7.322%
2026-05-19	14.0200	14.190000	13.911800	14.1600	+0.711%	268,301	+5.579%
2026-05-18	14.0000	14.095000	13.890000	14.0600	+0.357%	270,159	+6.330%
2026-05-15	14.0000	14.030000	13.770000	14.0100	+1.669%	267,904	+6.709%
2026-05-14	13.5300	13.910000	13.530000	13.7800	+1.697%	488,396	+8.491%
2026-05-13	13.5600	13.610000	13.430000	13.5500	+0.222%	251,068	+10.332%
2026-05-12	13.4900	13.545000	13.310100	13.5200	+1.046%	468,430	+10.577%
2026-05-11	13.3300	13.520000	13.210000	13.3800	+0.602%	579,629	+11.734%
2026-05-08	12.9900	13.410000	12.950000	13.3000	-0.524%	538,035	+12.406%
2026-05-07	13.6000	13.630000	13.220000	13.3700	-1.474%	987,966	+11.818%
2026-05-06	13.7100	13.780000	13.520000	13.5700	-0.877%	558,681	+10.169%
2026-05-05	14.1100	14.155000	13.550000	13.6900	-3.862%	624,226	+9.204%
2026-05-04	14.2600	14.358600	14.150000	14.2400	0.000%	293,739	+4.986%
2026-05-01	14.2200	14.330000	14.095000	14.2400	-0.559%	225,411	+4.986%
2026-04-30	14.1200	14.345000	14.120000	14.3200	+0.280%	341,638	+4.399%
2026-04-29	14.2150	14.290000	14.070000	14.2800	+1.205%	220,710	+4.692%
2026-04-28	14.3900	14.445000	14.060000	14.1100	-1.398%	341,345	+5.953%
2026-04-27	14.2600	14.390000	14.210000	14.3100	+0.846%	256,555	+4.472%
2026-04-24	14.3700	14.399800	14.150000	14.1900	-1.184%	186,107	+5.356%
2026-04-23	14.2500	14.390000	14.240000	14.3600	+1.198%	241,768	+4.109%
2026-04-22	14.0200	14.210000	14.020000	14.1900	+1.357%	183,373	+5.356%
2026-04-21	13.7900	14.000000	13.770000	14.0000	+1.670%	257,575	+6.786%
2026-04-20	13.6800	13.944900	13.640000	13.7700	+0.732%	271,909	+8.569%
2026-04-17	13.6000	13.760000	13.380000	13.6700	-1.655%	647,387	+9.364%
2026-04-16	13.6200	14.010000	13.610000	13.9000	+1.981%	411,963	+7.554%
2026-04-15	13.7200	13.720000	13.450000	13.6300	+0.963%	284,550	+9.685%
2026-04-14	13.8600	13.870200	13.480000	13.5000	-2.878%	617,144	+10.741%
2026-04-13	14.1400	14.180000	13.830000	13.9000	-1.278%	833,985	+7.554%
2026-04-10	14.0100	14.159900	14.010000	14.0800	+0.356%	200,243	+6.179%
2026-04-09	14.2700	14.461500	14.030000	14.0300	-1.128%	386,489	+6.557%
2026-04-08	14.2700	14.360000	14.000000	14.1900	-1.527%	434,990	+5.356%
2026-04-07	14.5000	14.630000	14.280000	14.4100	-0.346%	452,383	+3.747%
2026-04-06	14.6200	14.680000	14.310000	14.4600	-1.297%	516,382	+3.389%
2026-04-02	14.7600	14.990000	14.610000	14.6500	-0.272%	631,263	+2.048%
2026-04-01	14.9700	15.050000	14.505000	14.6900	-2.844%	632,722	+1.770%
2026-03-31	15.2100	15.340000	14.950000	15.1200	-0.917%	466,340	-1.124%
2026-03-30	15.2000	15.370000	15.200000	15.2600	+0.726%	304,757	-2.031%
2026-03-27	15.3300	15.370000	15.090000	15.1500	-1.110%	537,624	-1.320%
2026-03-26	15.3000	15.380000	15.210000	15.3200	+0.723%	297,722	-2.415%
2026-03-25	15.0200	15.260000	15.000100	15.2100	-0.066%	303,613	-1.709%
2026-03-24	15.0800	15.295000	15.027900	15.2200	+1.602%	297,932	-1.774%
2026-03-23	15.1600	15.279600	14.950000	14.9800	-2.027%	541,142	-0.200%
2026-03-20	15.3800	15.450000	15.230000	15.2900	-0.456%	582,052	-2.224%
2026-03-19	15.3500	15.445000	15.270100	15.3600	+0.327%	648,095	-2.669%
2026-03-18	15.2900	15.400000	15.170000	15.3100	-0.196%	426,158	-2.351%
2026-03-17	15.4400	15.490000	15.310000	15.3400	-0.583%	443,116	-2.542%
2026-03-16	15.3400	15.476000	15.270000	15.4300	+0.260%	366,544	-3.111%
2026-03-13	15.3000	15.400000	15.230000	15.3900	+0.588%	271,434	-2.859%
2026-03-12	15.3400	15.390000	15.255000	15.3000	-0.196%	294,550	-2.288%
2026-03-11	15.1500	15.375000	15.130000	15.3300	+1.389%	445,732	-2.479%
2026-03-10	15.2800	15.340000	15.080000	15.1200	-1.112%	596,385	-1.124%
2026-03-09	15.3700	15.380000	15.200000	15.2900	+0.658%	399,859	-2.224%
2026-03-06	15.4500	15.450000	15.140000	15.1900	-1.619%	790,546	-1.580%
2026-03-05	15.1900	15.440000	15.090000	15.4400	+2.116%	929,068	-3.174%
2026-03-04	14.9300	15.145000	14.860000	15.1200	+1.137%	292,801	-1.124%
2026-03-03	15.3200	15.320000	14.885000	14.9500	-1.838%	769,287	0.000%
2026-03-02	15.4500	15.450000	15.178800	15.2300	+0.861%	590,720	-1.838%
2026-02-27	14.9250	15.130000	14.904300	15.1000	+1.752%	348,399	-0.993%
2026-02-26	14.8600	15.069900	14.840000	14.8400	-1.067%	393,762	+0.741%
2026-02-25	15.2500	15.260000	14.920000	15.0000	-1.510%	368,158	-0.333%
2026-02-24	14.9800	15.290000	14.810000	15.2300	+2.490%	706,525	-1.838%
2026-02-23	15.1000	15.190000	14.810000	14.8600	-1.393%	350,569	+0.606%
2026-02-20	15.1000	15.160000	14.950000	15.0700	-0.199%	539,496	-0.796%
2026-02-19	14.9600	15.132700	14.870000	15.1000	+1.752%	443,690	-0.993%
2026-02-18	15.1000	15.100000	14.655800	14.8400	-2.689%	743,741	+0.741%
2026-02-17	15.2200	15.265000	14.920000	15.2500	+0.329%	580,752	-1.967%
2026-02-13	15.0700	15.300000	15.030000	15.2000	+0.596%	356,043	-1.645%
2026-02-12	15.1900	15.220000	15.050000	15.1100	-0.592%	369,093	-1.059%
2026-02-11	15.2500	15.280000	15.060000	15.2000	+0.330%	424,021	-1.645%
2026-02-10	15.1200	15.240000	15.080300	15.1500	+0.132%	287,633	-1.320%
2026-02-09	15.0000	15.190000	15.000000	15.1300	+0.867%	382,725	-1.190%
2026-02-06	14.9000	15.120000	14.850100	15.0000	+0.806%	362,677	-0.333%
2026-02-05	14.8500	14.895000	14.650000	14.8800	-0.668%	303,420	+0.470%
2026-02-04	14.8700	14.985000	14.740000	14.9800	+1.285%	249,616	-0.200%
2026-02-03	14.5300	14.820000	14.430000	14.7900	+1.789%	399,177	+1.082%
2026-02-02	14.6600	14.795000	14.510000	14.5300	-1.625%	468,049	+2.891%
2026-01-30	14.9900	15.000000	14.510000	14.7700	-1.468%	406,665	+1.219%
2026-01-29	15.1800	15.190000	14.930000	14.9900	0.000%	358,278	-0.267%
2026-01-28	14.7500	15.059900	14.700000	14.9900	+1.627%	602,035	-0.267%
2026-01-27	14.5900	14.780000	14.540000	14.7500	+1.097%	159,407	+1.356%
2026-01-26	14.6900	14.735700	14.510000	14.5900	-0.205%	246,999	+2.467%
2026-01-23	14.7500	14.810000	14.600000	14.6200	-0.477%	308,298	+2.257%
2026-01-22	14.5800	14.750000	14.480000	14.6900	+0.410%	396,106	+1.770%
2026-01-21	14.4700	14.670000	14.405000	14.6300	+2.739%	519,804	+2.187%
2026-01-20	14.1500	14.440000	14.120000	14.2400	+1.065%	485,274	+4.986%
2026-01-16	14.1700	14.240000	14.013800	14.0900	-0.424%	223,518	+6.104%
2026-01-15	14.1300	14.238000	13.880000	14.1500	-0.352%	292,946	+5.654%
2026-01-14	14.1400	14.360000	14.140000	14.2000	+0.070%	199,754	+5.282%
2026-01-13	14.1900	14.310000	14.125000	14.1900	+1.140%	311,727	+5.356%
2026-01-12	13.7600	14.100000	13.725000	14.0300	+2.111%	403,805	+6.557%
2026-01-09	13.7300	13.830000	13.695000	13.7400	0.000%	186,974	+8.806%
2026-01-08	13.4600	13.780000	13.448200	13.7400	+2.691%	365,858	+8.806%
2026-01-07	13.4500	13.450000	13.270000	13.3800	+0.300%	316,042	+11.734%
2026-01-06	13.5000	13.510000	13.290000	13.3400	-0.818%	300,567	+12.069%
2026-01-05	13.6200	13.670800	13.210000	13.4500	-0.444%	335,980	+11.152%
2026-01-02	13.2500	13.520000	13.200000	13.5100	+1.655%	324,405	+10.659%
2025-12-31	13.4200	13.475300	13.260000	13.2900	-1.774%	541,413	+12.491%
2025-12-30	13.4200	13.610000	13.420000	13.5300	+0.745%	348,547	+10.495%
2025-12-29	13.3400	13.490000	13.325000	13.4300	+0.599%	352,700	+11.318%
2025-12-26	13.3200	13.402000	13.300000	13.3500	-0.373%	253,945	+11.985%
2025-12-24	13.5900	13.602600	13.320000	13.4000	-1.325%	166,382	+11.567%
2025-12-23	13.5000	13.600000	13.365000	13.5800	+0.593%	350,390	+10.088%
2025-12-22	13.4200	13.580000	13.400000	13.5000	+0.746%	411,359	+10.741%
2025-12-19	13.7000	13.719200	13.350000	13.4000	-1.543%	829,924	+11.567%
2025-12-18	13.9000	13.900000	13.475000	13.6100	-1.018%	512,857	+9.846%
2025-12-17	13.5800	13.860000	13.561600	13.7500	+1.852%	629,488	+8.727%
2025-12-16	14.0900	14.090000	13.491000	13.5000	-4.255%	597,530	+10.741%
2025-12-15	14.5700	14.570000	14.070000	14.1000	-3.226%	823,222	+6.028%
2025-12-12	14.5800	14.580000	14.455300	14.5700	+0.483%	339,147	+2.608%
2025-12-11	14.4400	14.600000	14.310000	14.5000	-0.685%	563,358	+3.103%
2025-12-10	14.5000	14.685000	14.490000	14.6000	-0.068%	246,773	+2.397%
2025-12-09	14.4200	14.620000	14.410300	14.6100	+1.107%	353,617	+2.327%
2025-12-08	14.7100	14.749900	14.360000	14.4500	-1.901%	257,718	+3.460%
2025-12-05	14.5100	14.775000	14.436700	14.7300	+1.446%	413,455	+1.494%
2025-12-04	14.3500	14.545000	14.310000	14.5200	+0.974%	425,715	+2.961%
2025-12-03	14.0800	14.380000	14.070100	14.3800	+2.495%	533,178	+3.964%
2025-12-02	14.2100	14.210000	14.015000	14.0300	-1.613%	429,153	+6.557%
2025-12-01	14.0900	14.310000	14.020000	14.2600	+1.639%	746,419	+4.839%
2025-11-28	13.8700	14.035000	13.870000	14.0300	+0.429%	94,151	+6.557%
2025-11-26	13.8000	14.090000	13.770000	13.9700	+1.600%	439,660	+7.015%
2025-11-25	13.8500	13.880000	13.670000	13.7500	-0.937%	345,787	+8.727%
2025-11-24	13.9700	13.970000	13.830000	13.8800	-0.502%	317,896	+7.709%
2025-11-21	13.7100	13.950000	13.680000	13.9500	+1.825%	473,256	+7.168%
2025-11-20	13.6600	13.790000	13.610000	13.7000	+0.440%	579,902	+9.124%
2025-11-19	13.5600	13.670000	13.440000	13.6400	-0.365%	366,296	+9.604%
2025-11-18	13.6000	13.720000	13.510000	13.6900	+0.810%	341,821	+9.204%
2025-11-17	13.7200	13.740000	13.540000	13.5800	-1.164%	386,234	+10.088%
2025-11-14	13.6300	13.778200	13.550000	13.7400	+0.586%	382,422	+8.806%
2025-11-13	13.7800	13.810000	13.610000	13.6600	-0.727%	723,035	+9.444%
2025-11-12	13.6400	13.760000	13.560000	13.7600	+0.806%	436,288	+8.648%
2025-11-11	13.5500	13.710000	13.520000	13.6500	+1.111%	998,520	+9.524%
2025-11-10	13.3000	13.510000	13.270100	13.5000	+1.427%	432,637	+10.741%
2025-11-07	13.0400	13.320000	13.000000	13.3100	+1.217%	440,199	+12.322%
2025-11-06	13.0700	13.200000	12.930000	13.1500	-1.424%	424,233	+13.688%
2025-11-05	13.2900	13.439300	13.270000	13.3400	0.000%	527,935	+12.069%
2025-11-04	13.1400	13.430000	13.100100	13.3400	+1.832%	485,104	+12.069%
2025-11-03	13.2100	13.215000	13.030000	13.1000	-0.682%	2,413,035	+14.122%
2025-10-31	13.2000	13.229500	13.100000	13.1900	+0.076%	211,681	+13.343%
2025-10-30	12.9900	13.200000	12.990000	13.1800	+0.765%	241,582	+13.429%
2025-10-29	13.0500	13.150000	13.020000	13.0800	+0.384%	241,227	+14.297%
2025-10-28	13.1500	13.150000	12.930000	13.0300	-0.762%	273,592	+14.735%
2025-10-27	13.0900	13.160000	12.980000	13.1300	+1.390%	255,328	+13.861%
2025-10-24	13.1100	13.150000	12.920000	12.9500	-1.145%	212,768	+15.444%
2025-10-23	13.0500	13.110000	12.917400	13.1000	+1.946%	254,865	+14.122%
2025-10-22	12.8000	12.930000	12.740000	12.8500	+0.626%	321,996	+16.342%
2025-10-21	12.6500	12.790000	12.630000	12.7700	+1.189%	343,344	+17.071%
2025-10-20	12.5600	12.640000	12.460000	12.6200	+0.478%	420,412	+18.463%
2025-10-17	12.4200	12.570000	12.360000	12.5600	+0.641%	441,457	+19.029%
2025-10-16	12.5600	12.565000	12.413500	12.4800	-0.160%	370,012	+19.792%
2025-10-15	12.4400	12.600000	12.420100	12.5000	+0.644%	257,802	+19.600%
2025-10-14	12.3900	12.510000	12.320000	12.4200	-1.818%	771,691	+20.370%
2025-10-13	12.7500	12.800000	12.550000	12.6500	-0.315%	338,940	+18.182%
2025-10-10	13.1000	13.100000	12.650000	12.6900	-3.571%	612,797	+17.809%
2025-10-09	13.4200	13.470000	13.150000	13.1600	-1.571%	551,936	+13.602%
2025-10-08	13.5000	13.500000	13.330000	13.3700	-1.036%	365,284	+11.818%
2025-10-07	13.4600	13.510000	13.350000	13.5100	-0.074%	241,993	+10.659%
2025-10-06	13.3400	13.530000	13.340000	13.5200	+1.349%	489,633	+10.577%
2025-10-03	13.1600	13.370000	13.160000	13.3400	+1.445%	260,291	+12.069%
2025-10-02	13.3000	13.340700	13.120000	13.1500	-0.830%	220,131	+13.688%
2025-10-01	13.0200	13.350000	13.020000	13.2600	+0.913%	256,456	+12.745%
2025-09-30	13.2300	13.230000	12.960000	13.1400	-0.905%	376,314	+13.775%
2025-09-29	13.3400	13.349900	13.085000	13.2600	-0.823%	439,758	+12.745%
2025-09-26	13.2700	13.500000	13.270000	13.3700	+0.754%	447,533	+11.818%
2025-09-25	13.2800	13.320000	13.200000	13.2700	-0.301%	378,179	+12.660%
2025-09-24	13.2400	13.400000	13.230000	13.3100	+0.757%	727,617	+12.322%
2025-09-23	12.9300	13.230000	12.877300	13.2100	+2.245%	423,565	+13.172%
2025-09-22	12.9200	12.950000	12.830000	12.9200	-0.232%	445,910	+15.712%
2025-09-19	12.9600	13.000000	12.830000	12.9500	-0.077%	705,798	+15.444%
2025-09-18	13.0000	13.000000	12.815000	12.9600	-0.154%	354,520	+15.355%
2025-09-17	12.8300	12.990000	12.790000	12.9800	+1.169%	502,234	+15.177%
2025-09-16	12.6500	12.840000	12.635000	12.8300	+1.906%	443,507	+16.524%
2025-09-15	12.5400	12.660000	12.480000	12.5900	+0.479%	699,299	+18.745%
2025-09-12	12.5900	12.630700	12.525000	12.5300	-0.397%	341,051	+19.314%
2025-09-11	12.3100	12.590000	12.270000	12.5800	+2.110%	464,559	+18.839%
2025-09-10	12.1000	12.440000	12.090000	12.3200	+1.650%	587,171	+21.347%
2025-09-09	11.9500	12.220000	11.950000	12.1200	+1.678%	298,150	+23.350%
2025-09-08	11.9500	12.000000	11.780000	11.9200	-0.251%	901,755	+25.419%
2025-09-05	12.1000	12.150000	11.925000	11.9500	-1.646%	501,469	+25.105%
2025-09-04	12.1000	12.240000	12.000000	12.1500	+0.165%	469,956	+23.045%
2025-09-03	12.0100	12.140000	12.010000	12.1300	-0.574%	521,978	+23.248%
2025-09-02	12.0600	12.210000	12.060000	12.2000	+0.329%	357,562	+22.541%
2025-08-29	12.1400	12.260800	12.120100	12.1600	-0.410%	1,461,521	+22.944%
2025-08-28	12.0500	12.210000	11.970000	12.2100	+1.160%	572,703	+22.441%
2025-08-27	12.1100	12.165000	12.020000	12.0700	-0.413%	628,563	+23.861%
2025-08-26	12.2100	12.250000	12.030000	12.1200	-1.463%	564,148	+23.350%
2025-08-25	12.3200	12.430000	12.260000	12.3000	-0.405%	503,203	+21.545%
2025-08-22	12.1200	12.370000	12.120000	12.3500	+1.814%	256,233	+21.053%
2025-08-21	12.0600	12.150000	11.990000	12.1300	+0.664%	313,126	+23.248%
2025-08-20	11.9000	12.070000	11.900000	12.0500	+1.091%	401,134	+24.066%
2025-08-19	11.9700	12.050100	11.910000	11.9200	-0.251%	342,958	+25.419%
2025-08-18	12.2800	12.280000	11.940000	11.9500	-2.687%	565,750	+25.105%
2025-08-15	12.5000	12.530000	12.230000	12.2800	-1.365%	438,417	+21.743%
2025-08-14	12.6100	12.650000	12.420000	12.4500	-1.581%	555,438	+20.080%
2025-08-13	12.3100	12.660000	12.261900	12.6500	+2.346%	532,669	+18.182%
2025-08-12	12.1000	12.420000	12.100000	12.3600	+2.488%	446,052	+20.955%
2025-08-11	12.1700	12.240000	11.960000	12.0600	-1.148%	397,563	+23.964%
2025-08-08	12.2700	12.361200	12.120000	12.2000	-0.408%	474,848	+22.541%
2025-08-07	12.4800	12.632500	12.200000	12.2500	-3.695%	562,305	+22.041%
2025-08-06	12.7800	12.950000	12.660000	12.7200	-0.157%	567,649	+17.531%
2025-08-05	12.8300	12.840000	12.650000	12.7400	+1.111%	505,266	+17.347%
2025-08-04	12.5000	12.640000	12.490000	12.6000	+0.318%	442,066	+18.651%
2025-08-01	12.6000	12.609800	12.410000	12.5600	+0.239%	811,954	+19.029%
2025-07-31	12.4700	12.580000	12.445000	12.5300	+0.080%	528,240	+19.314%
2025-07-30	12.5400	12.549700	12.465000	12.5200	-0.398%	394,587	+19.409%
2025-07-29	12.4400	12.580000	12.350000	12.5700	+0.641%	385,630	+18.934%
2025-07-28	12.3700	12.540000	12.370000	12.4900	+1.052%	402,753	+19.696%
2025-07-25	12.3000	12.380000	12.160500	12.3600	+0.570%	437,956	+20.955%
2025-07-24	12.2900	12.330000	12.177000	12.2900	-0.324%	525,410	+21.644%
2025-07-23	12.1700	12.350000	12.080100	12.3300	+1.817%	577,479	+21.249%
2025-07-22	12.0000	12.180000	11.980000	12.1100	+0.917%	547,013	+23.452%
2025-07-21	12.2000	12.220000	11.980000	12.0000	-1.478%	741,393	+24.583%
2025-07-18	12.2700	12.360000	12.120000	12.1800	-1.616%	1,169,258	+22.742%
2025-07-17	12.7700	12.783000	12.350000	12.3800	-3.807%	1,396,903	+20.759%
2025-07-16	12.9600	13.053200	12.825000	12.8700	-0.618%	452,260	+16.162%
2025-07-15	13.1800	13.195000	12.930000	12.9500	-1.371%	423,581	+15.444%
2025-07-14	13.2500	13.315000	13.075000	13.1300	-1.352%	1,074,755	+13.861%
2025-07-11	13.2300	13.390000	13.200000	13.3100	+0.226%	270,034	+12.322%
2025-07-10	13.2500	13.310000	13.100000	13.2800	+0.075%	257,966	+12.575%
2025-07-09	13.3400	13.405400	13.260000	13.2700	-1.044%	230,939	+12.660%
2025-07-08	13.1700	13.570000	13.170000	13.4100	+1.591%	429,267	+11.484%
2025-07-07	13.0900	13.380000	13.064800	13.2000	+0.228%	515,101	+13.258%
2025-07-03	13.0500	13.200000	13.050000	13.1700	+0.458%	411,894	+13.516%
2025-07-02	13.1600	13.205000	13.060000	13.1100	-0.228%	990,025	+14.035%
2025-07-01	13.0100	13.188300	12.990000	13.1400	+0.459%	332,854	+13.775%
2025-06-30	13.0100	13.105000	12.975000	13.0800	+0.230%	258,876	+14.297%
2025-06-27	13.0200	13.060000	12.900000	13.0500	+1.163%	302,080	+14.559%
2025-06-26	12.8100	12.900000	12.800000	12.9000	+0.939%	706,420	+15.891%
2025-06-25	12.9900	13.025000	12.780000	12.7800	-1.313%	753,378	+16.980%
2025-06-24	12.9500	13.120000	12.800000	12.9500	0.000%	747,563	+15.444%
2025-06-23	13.2700	13.340400	12.920000	12.9500	-1.968%	615,173	+15.444%
2025-06-20	13.2000	13.260000	13.070000	13.2100	+0.152%	753,645	+13.172%
2025-06-18	13.4200	13.480000	13.130000	13.1900	-1.346%	530,226	+13.343%
2025-06-17	13.6500	13.687400	13.360000	13.3700	-0.816%	609,499	+11.818%
2025-06-16	13.8500	13.950000	13.455000	13.4800	-3.161%	773,846	+10.905%
2025-06-13	13.9500	14.050000	13.790000	13.9200	0.000%	707,274	+7.399%
2025-06-12	13.8600	13.920000	13.800000	13.9200	+0.360%	155,735	+7.399%
2025-06-11	13.7600	13.930000	13.730000	13.8700	+1.020%	310,880	+7.787%
2025-06-10	13.7100	13.890000	13.710000	13.7300	+0.365%	269,568	+8.886%
2025-06-09	13.6800	13.730000	13.640000	13.6800	+0.073%	180,813	+9.284%
2025-06-06	13.5300	13.730000	13.530000	13.6700	+0.886%	281,656	+9.364%
2025-06-05	13.6800	13.680000	13.510000	13.5500	-0.147%	187,959	+10.332%
2025-06-04	13.7100	13.840000	13.530000	13.5700	-1.381%	245,275	+10.169%
2025-06-03	13.5300	13.760000	13.530000	13.7600	+1.700%	218,593	+8.648%
2025-06-02	13.3900	13.630000	13.390000	13.5300	+1.348%	250,688	+10.495%
2025-05-30	13.5000	13.510000	13.330000	13.3500	-1.403%	290,649	+11.985%
2025-05-29	13.5700	13.670000	13.520000	13.5400	+0.371%	295,452	+10.414%
2025-05-28	13.6000	13.730000	13.430000	13.4900	-0.516%	346,771	+10.823%
2025-05-27	13.5200	13.590000	13.450000	13.5600	+0.519%	274,381	+10.251%
2025-05-23	13.4000	13.600000	13.400000	13.4900	+0.148%	225,341	+10.823%
2025-05-22	13.4700	13.520000	13.320000	13.4700	-0.148%	289,353	+10.987%
2025-05-21	13.6300	13.740000	13.470000	13.4900	-1.027%	327,663	+10.823%
2025-05-20	13.5900	13.665000	13.543800	13.6300	+0.221%	293,136	+9.685%
2025-05-19	13.6400	13.650000	13.450000	13.6000	-0.293%	272,580	+9.926%
2025-05-16	13.7500	13.820000	13.580200	13.6400	-0.800%	411,395	+9.604%
2025-05-15	13.8100	13.830000	13.680000	13.7500	-0.434%	294,376	+8.727%
2025-05-14	13.9400	13.950000	13.770000	13.8100	-0.933%	437,850	+8.255%
2025-05-13	13.9000	14.020000	13.860000	13.9400	+0.288%	347,661	+7.245%
2025-05-12	14.0400	14.080000	13.858100	13.9000	+1.386%	451,642	+7.554%
2025-05-09	13.6300	13.720000	13.510000	13.7100	+1.181%	321,923	+9.044%
2025-05-08	13.4800	13.690000	13.450000	13.5500	-0.587%	387,379	+10.332%
2025-05-07	13.9800	14.006637	13.630000	13.6300	-2.712%	799,230	+9.685%
2025-05-06	13.8500	14.119500	13.800300	14.0100	-1.684%	641,514	+6.709%
2025-05-05	14.4900	14.500000	14.250000	14.2500	-1.994%	289,626	+4.912%
2025-05-02	14.5600	14.580000	14.345000	14.5400	+1.113%	238,326	+2.820%
2025-05-01	14.0700	14.450000	14.070000	14.3800	+1.914%	205,356	+3.964%
2025-04-30	14.4000	14.420000	14.010000	14.1100	-2.150%	408,641	+5.953%
2025-04-29	14.5500	14.634900	14.410000	14.4200	-1.233%	179,369	+3.675%
2025-04-28	14.5200	14.625000	14.480000	14.6000	+0.898%	190,089	+2.397%
2025-04-25	14.3900	14.500000	14.315000	14.4700	+0.416%	114,710	+3.317%
2025-04-24	14.6100	14.610000	14.330000	14.4100	-0.415%	183,423	+3.747%
2025-04-23	14.5100	14.570000	14.360000	14.4700	0.000%	193,370	+3.317%
2025-04-22	14.3800	14.600000	14.290000	14.4700	+1.047%	205,836	+3.317%
2025-04-21	14.4300	14.500000	14.290000	14.3200	-2.119%	214,292	+4.399%
2025-04-17	14.1700	14.670000	14.170000	14.6300	+2.883%	237,405	+2.187%
2025-04-16	14.0000	14.290000	14.000000	14.2200	+1.354%	369,399	+5.134%
2025-04-15	13.9800	14.110000	13.960000	14.0300	+0.358%	261,744	+6.557%
2025-04-14	14.1200	14.230000	13.810000	13.9800	-0.214%	675,625	+6.938%
2025-04-11	13.7500	14.190000	13.560000	14.0100	+2.337%	508,581	+6.709%
2025-04-10	14.0700	14.124100	13.530000	13.6900	-3.930%	295,939	+9.204%
2025-04-09	13.0000	14.430000	12.887500	14.2500	+8.696%	727,057	+4.912%
2025-04-08	13.7400	13.959000	13.030000	13.1100	-3.033%	705,666	+14.035%
2025-04-07	13.3700	14.100000	12.800000	13.5200	-3.221%	855,239	+10.577%
2025-04-04	14.6900	14.700000	13.720000	13.9700	-6.304%	1,519,000	+7.015%
2025-04-03	15.0500	15.230000	14.890000	14.9100	-2.930%	475,602	+0.268%
2025-04-02	15.2500	15.385000	15.250000	15.3600	+0.327%	211,661	-2.669%
2025-04-01	15.3100	15.330000	15.210000	15.3100	+0.262%	121,528	-2.351%
2025-03-31	15.1800	15.326800	15.120000	15.2700	+0.263%	211,356	-2.096%
2025-03-28	15.2500	15.337000	15.110000	15.2300	-0.392%	217,936	-1.838%
2025-03-27	15.3800	15.380000	15.200000	15.2900	-0.391%	256,214	-2.224%
2025-03-26	15.3300	15.410000	15.280000	15.3500	+0.656%	220,103	-2.606%
2025-03-25	15.3000	15.430000	15.230000	15.2500	-0.457%	169,459	-1.967%
2025-03-24	15.2900	15.420000	15.260000	15.3200	+0.327%	217,560	-2.415%
2025-03-21	15.3800	15.380000	15.170000	15.2700	-0.456%	317,739	-2.096%
2025-03-20	15.2700	15.400000	15.232000	15.3400	-0.065%	157,583	-2.542%
2025-03-19	15.2400	15.520000	15.220000	15.3500	+1.120%	599,909	-2.606%
2025-03-18	15.1600	15.240000	15.090000	15.1800	+0.530%	195,033	-1.515%
2025-03-17	15.1100	15.210000	15.040000	15.1000	+0.533%	318,401	-0.993%
2025-03-14	14.9100	15.100000	14.805700	15.0200	+1.145%	268,079	-0.466%
2025-03-13	15.1200	15.230000	14.800000	14.8500	-2.303%	256,402	+0.673%
2025-03-12	15.1000	15.360000	14.955000	15.2000	+1.536%	564,313	-1.645%
2025-03-11	14.7100	15.040000	14.640000	14.9700	+2.324%	513,626	-0.134%
2025-03-10	14.7500	14.820000	14.380000	14.6300	-0.814%	528,905	+2.187%
2025-03-07	14.6800	14.870000	14.610000	14.7500	+0.477%	361,012	+1.356%
2025-03-06	14.6600	14.685000	14.460000	14.6800	+0.410%	388,717	+1.839%
2025-03-05	14.5000	14.640000	14.300000	14.6200	+0.689%	446,194	+2.257%
2025-03-04	14.3000	14.615000	14.300000	14.5200	-0.343%	630,031	+2.961%
2025-03-03	15.0000	15.030000	14.430000	14.5700	-2.607%	600,055	+2.608%
2025-02-28	15.0400	15.130000	14.875000	14.9600	-1.384%	803,635	-0.067%
2025-02-27	15.1100	15.245000	14.930000	15.1700	+0.066%	734,161	-1.450%
2025-02-26	15.1500	15.190000	14.866100	15.1600	+0.331%	945,244	-1.385%
2025-02-25	14.8600	15.160000	14.680000	15.1100	+1.138%	949,796	-1.059%
2025-02-24	14.9000	15.090000	14.860000	14.9400	0.000%	591,532	+0.067%
2025-02-21	15.1000	15.195000	14.800000	14.9400	-1.775%	445,022	+0.067%
2025-02-20	15.3000	15.360000	15.110000	15.2100	-0.783%	428,238	-1.709%
2025-02-19	14.9500	15.400000	14.935000	15.3300	+2.405%	968,901	-2.479%
2025-02-18	14.8600	14.986800	14.720000	14.9700	-1.058%	455,059	-0.134%
2025-02-14	15.2000	15.245400	15.100000	15.1300	+0.066%	332,035	-1.190%
2025-02-13	15.0000	15.184000	14.940000	15.1200	+0.733%	282,906	-1.124%
2025-02-12	15.1900	15.225000	14.960000	15.0100	-1.055%	237,741	-0.400%
2025-02-11	15.1500	15.260000	15.090000	15.1700	+0.198%	295,090	-1.450%
2025-02-10	14.9400	15.170000	14.880000	15.1400	+2.505%	523,418	-1.255%