Dark

ALB/PA
Albemarle Corporation Depositary Shares each representing a 1/20th interest in a share of 7.25% Series A Mandatory Convertible Preferred Stock
stock NYSE Structured Product

At Close

Mar 9, 2026 3:59:30 PM EDT

68.31USD+4.052%(+2.66)620,876

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-65.65)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-09	68.3100	68.310000	68.3100	68.3100	+4.052%	620,876	0.000%
2026-03-06	64.4600	66.585000	64.2800	65.6500	-0.756%	69,920	+4.052%
2026-03-05	67.5000	68.340000	65.9300	66.1500	-3.049%	9,498	+3.265%
2026-03-04	67.6800	69.679900	67.6800	68.2300	+2.833%	13,572	+0.117%
2026-03-03	67.5900	67.675000	64.0400	66.3500	-6.773%	240,336	+2.954%
2026-03-02	69.1800	72.320000	68.7900	71.1700	+0.141%	222,433	-4.019%
2026-02-27	72.6200	73.090000	70.9200	71.0700	-3.751%	307,817	-3.883%
2026-02-26	76.8900	76.890000	73.2200	73.8400	-5.260%	39,304	-7.489%
2026-02-25	78.5000	81.920000	77.5900	77.9400	+4.674%	149,561	-12.356%
2026-02-24	72.1100	75.370000	72.1100	74.4600	+4.726%	51,342	-8.259%
2026-02-23	67.2900	71.280000	67.2900	71.1000	+4.590%	131,639	-3.924%
2026-02-20	67.7800	68.690000	67.4900	67.9800	+0.325%	415,948	+0.485%
2026-02-19	66.9700	68.200000	66.6000	67.7600	-1.454%	62,499	+0.812%
2026-02-18	68.9600	70.120000	68.7500	68.7600	+0.865%	12,976	-0.654%
2026-02-17	66.3500	68.840000	66.3500	68.1700	+1.746%	39,576	+0.205%
2026-02-13	65.0400	67.480000	63.7400	67.0000	+2.824%	84,770	+1.955%
2026-02-12	70.2700	71.630000	65.1100	65.1600	-8.752%	19,577	+4.834%
2026-02-11	69.6900	71.620000	69.5400	71.4100	+3.448%	14,937	-4.341%
2026-02-10	67.3294	69.030000	66.9100	69.0300	+1.500%	156,176	-1.043%
2026-02-09	66.1300	68.010000	66.1300	68.0100	+1.356%	11,767	+0.441%
2026-02-06	66.1300	67.100000	65.5799	67.1000	+3.677%	46,285	+1.803%
2026-02-05	66.8100	67.160000	64.2100	64.7200	-5.930%	134,107	+5.547%
2026-02-04	70.7700	70.850000	66.9700	68.8000	-1.560%	13,651	-0.712%
2026-02-03	69.4000	70.430000	68.7800	69.8900	+3.802%	85,017	-2.261%
2026-02-02	68.2700	70.000000	67.1900	67.3300	-2.899%	222,651	+1.456%
2026-01-30	66.6100	69.770000	66.6100	69.3400	-5.583%	202,241	-1.485%
2026-01-29	74.5900	74.590000	71.5400	73.4400	-1.555%	55,975	-6.985%
2026-01-28	78.0000	78.220000	72.7100	74.6000	-4.359%	1,410,612	-8.432%
2026-01-27	75.3300	78.360100	75.3300	78.0000	+2.389%	327,545	-12.423%
2026-01-26	77.4700	77.470000	75.8300	76.1800	-0.170%	25,854	-10.331%
2026-01-23	75.5100	77.010000	75.1200	76.3100	+0.726%	470,351	-10.484%
2026-01-22	73.1700	76.215000	73.1700	75.7600	+3.667%	1,062,147	-9.834%
2026-01-21	71.4200	73.180000	71.4200	73.0800	+4.058%	25,618	-6.527%
2026-01-20	66.1200	70.230000	66.0100	70.2300	+4.978%	106,501	-2.734%
2026-01-16	68.4700	68.470000	64.3500	66.9000	-5.442%	44,298	+2.108%
2026-01-15	72.0600	72.485000	69.8947	70.7500	-1.832%	120,578	-3.449%
2026-01-14	71.2800	72.680000	69.9801	72.0700	+0.446%	95,707	-5.217%
2026-01-13	70.1400	72.000000	70.1400	71.7500	+3.491%	399,816	-4.794%
2026-01-12	67.5500	69.330000	67.5500	69.3300	+4.193%	50,710	-1.471%
2026-01-09	64.8800	66.720000	64.4500	66.5400	+2.196%	1,919,482	+2.660%
2026-01-08	66.4900	66.490000	64.0600	65.1100	-2.120%	23,706	+4.915%
2026-01-07	65.2800	67.390000	65.0700	66.5200	+2.228%	1,733,265	+2.691%
2026-01-06	61.0500	67.350000	61.0500	65.0700	+7.536%	1,071,499	+4.979%
2026-01-05	60.5600	61.330000	60.3900	60.5100	+0.732%	1,183,605	+12.890%
2026-01-02	59.9900	60.070000	59.0100	60.0700	+1.145%	485,324	+13.717%
2025-12-31	58.4400	59.390000	58.4400	59.3900	+0.627%	755,013	+15.019%
2025-12-30	60.4100	60.410000	58.9900	59.0200	-1.764%	165,087	+15.740%
2025-12-29	60.7300	60.730000	59.5000	60.0800	-2.972%	76,738	+13.698%
2025-12-26	62.0700	62.180000	61.3550	61.9200	+0.178%	13,242	+10.320%
2025-12-24	60.4800	61.810000	60.3100	61.8100	+1.829%	8,850	+10.516%
2025-12-23	61.5000	61.500000	60.7000	60.7000	-1.301%	12,936	+12.537%
2025-12-22	61.0500	62.020000	60.0100	61.5000	+0.985%	44,360	+11.073%
2025-12-19	59.3200	61.724000	59.3200	60.9000	+3.519%	45,707	+12.167%
2025-12-18	57.0800	59.000000	56.3800	58.8300	+3.556%	1,025,462	+16.114%
2025-12-17	56.0800	57.750000	56.0800	56.8100	+3.197%	513,484	+20.243%
2025-12-16	55.5300	55.990000	54.8700	55.0500	-1.362%	558,541	+24.087%
2025-12-15	55.8000	56.000000	55.1400	55.8100	-0.054%	29,100	+22.397%
2025-12-12	56.2300	56.510000	54.8300	55.8400	-1.395%	1,758,074	+22.332%
2025-12-11	55.8500	56.630000	55.7300	56.6300	+1.215%	54,305	+20.625%
2025-12-10	54.5000	56.100000	54.5000	55.9500	+2.510%	688,794	+22.091%
2025-12-09	53.5500	55.195000	53.4400	54.5800	+1.337%	978,263	+25.156%
2025-12-08	53.7100	53.920000	52.8300	53.8600	+1.642%	1,489,396	+26.829%
2025-12-05	51.3000	54.370000	51.3000	52.9900	+4.290%	2,206,671	+28.911%
2025-12-04	53.0000	53.000000	50.2700	50.8100	-5.152%	347,484	+34.442%
2025-12-03	52.8800	53.605000	52.1900	53.5700	-1.235%	24,399	+27.515%
2025-12-02	54.3000	54.600000	53.5800	54.2400	0.000%	449,844	+25.940%
2025-12-01	54.0500	55.479000	53.9900	54.2400	-0.349%	344,030	+25.940%
2025-11-28	53.7900	54.810000	53.5700	54.4300	+1.322%	128,306	+25.501%
2025-11-26	52.5900	54.000000	52.0600	53.7200	+0.562%	92,978	+27.159%
2025-11-25	50.0300	53.420000	50.0300	53.4200	+7.571%	676,185	+27.873%
2025-11-24	49.2500	49.872800	48.7500	49.6600	-0.779%	119,350	+37.555%
2025-11-21	48.4600	50.680000	48.0900	50.0500	+0.260%	1,523,615	+36.484%
2025-11-20	52.7900	52.880000	49.7700	49.9200	-5.989%	673,488	+36.839%
2025-11-19	52.1500	53.520000	51.7500	53.1000	+2.907%	211,919	+28.644%
2025-11-18	49.7500	52.000000	48.4400	51.6000	+2.300%	2,087,478	+32.384%
2025-11-17	50.2800	53.120000	50.2800	50.4400	+2.250%	1,480,913	+35.428%
2025-11-14	47.8410	50.230000	47.8410	49.3300	-1.557%	344,382	+38.476%
2025-11-13	49.2300	51.990000	49.2300	50.1100	+2.516%	102,204	+36.320%
2025-11-12	46.7000	48.990000	46.7000	48.8800	+5.118%	496,752	+39.750%
2025-11-11	46.1000	46.500000	45.9300	46.5000	+0.259%	10,711	+46.903%
2025-11-10	45.4500	46.850000	45.3100	46.3800	+4.885%	221,846	+47.283%
2025-11-07	41.8500	44.401000	41.8500	44.2200	+5.261%	2,637,013	+54.478%
2025-11-06	43.1600	43.870000	41.8900	42.0100	-0.896%	242,057	+62.604%
2025-11-05	41.0000	42.577600	41.0000	42.3900	+3.643%	60,563	+61.146%
2025-11-04	43.8300	43.830000	40.8100	40.9000	-6.706%	648,157	+67.017%
2025-11-03	44.1200	44.620000	43.1331	43.8400	-0.882%	23,133	+55.817%
2025-10-31	44.2200	44.980000	43.5800	44.2300	-0.517%	209,108	+54.443%
2025-10-30	44.6400	45.230000	44.1200	44.4600	-0.180%	295,706	+53.644%
2025-10-29	44.5100	45.540000	43.3000	44.5400	+1.135%	9,645	+53.368%
2025-10-28	43.8000	44.060000	43.4000	44.0400	+0.755%	13,708	+55.109%
2025-10-27	46.0600	47.012400	43.6200	43.7100	-7.687%	39,910	+56.280%
2025-10-24	45.0100	47.670000	45.0000	47.3500	+7.175%	394,072	+44.266%
2025-10-23	42.4100	44.470000	42.4100	44.1800	+5.065%	18,289	+54.617%
2025-10-22	41.6200	42.230000	41.1800	42.0500	-0.285%	7,886	+62.449%
2025-10-21	43.4400	43.440000	42.1100	42.1700	-4.050%	545,452	+61.987%
2025-10-20	43.2700	44.480000	43.2700	43.9500	+3.242%	62,977	+55.427%
2025-10-17	43.4800	43.480000	42.2600	42.5700	-2.093%	178,106	+60.465%
2025-10-16	44.5700	44.570000	43.1500	43.4800	-2.424%	11,603	+57.107%
2025-10-15	44.7900	44.950000	43.6950	44.5600	+1.273%	145,012	+53.299%
2025-10-14	42.9500	44.320000	42.1100	44.0000	+0.045%	42,842	+55.250%
2025-10-13	42.0200	44.770000	42.0200	43.9800	+5.448%	25,001	+55.321%
2025-10-10	44.5300	44.530000	41.4100	41.7079	-5.015%	29,208	+63.782%
2025-10-09	43.5000	45.070000	43.4900	43.9100	+3.561%	67,574	+55.568%
2025-10-08	41.9000	42.490000	41.6750	42.4000	+1.169%	953,797	+61.108%
2025-10-07	42.3200	42.723600	41.3800	41.9100	-0.687%	55,261	+62.992%
2025-10-06	41.4000	42.840000	41.3500	42.2000	+3.431%	52,624	+61.872%
2025-10-03	41.2800	41.280000	40.1000	40.8000	-1.163%	28,480	+67.426%
2025-10-02	40.5800	41.403100	40.2900	41.2800	+3.980%	33,489	+65.480%
2025-10-01	38.0800	39.970000	38.0800	39.7000	+4.805%	481,879	+72.065%
2025-09-30	40.6700	40.670000	37.5100	37.8800	-6.539%	1,098,777	+80.333%
2025-09-29	41.5200	41.900000	40.2800	40.5301	-0.880%	87,164	+68.541%
2025-09-26	39.9400	41.250000	39.9400	40.8900	+2.353%	37,632	+67.058%
2025-09-25	38.3900	40.600000	38.0800	39.9500	+4.064%	61,942	+70.989%
2025-09-24	38.8800	40.000000	38.3900	38.3900	+0.814%	33,550	+77.937%
2025-09-23	38.7500	39.150000	37.9400	38.0800	-0.496%	27,700	+79.386%
2025-09-22	38.3600	38.900000	38.0000	38.2700	-1.213%	34,845	+78.495%
2025-09-19	38.7200	39.267500	38.4400	38.7400	+0.912%	24,098	+76.329%
2025-09-18	38.1000	38.520000	37.6600	38.3900	+0.814%	267,388	+77.937%
2025-09-17	38.2800	38.750000	37.5300	38.0800	-0.730%	24,734	+79.386%
2025-09-16	38.1700	38.450000	38.0400	38.3600	+0.157%	10,321	+78.076%
2025-09-15	37.2800	38.400000	37.0400	38.3000	+5.191%	30,220	+78.355%
2025-09-12	35.7000	36.500000	35.4300	36.4100	+1.520%	267,917	+87.613%
2025-09-11	35.1100	36.249900	34.5700	35.8650	+1.399%	212,669	+90.464%
2025-09-10	34.9100	35.780000	34.7900	35.3700	+1.638%	2,147,064	+93.130%
2025-09-09	36.7500	36.750000	34.6800	34.8000	-10.101%	406,192	+96.293%
2025-09-08	38.8000	38.800000	37.8855	38.7100	+0.834%	26,129	+76.466%
2025-09-05	38.6100	39.720000	38.1300	38.3900	+2.020%	3,208,104	+77.937%
2025-09-04	38.0000	38.000000	37.2900	37.6300	-0.922%	5,478,470	+81.531%
2025-09-03	37.8800	38.040000	37.6500	37.9800	+0.876%	27,327	+79.858%
2025-09-02	38.7400	38.740000	37.6400	37.6500	-4.635%	61,439	+81.434%
2025-08-29	40.3000	40.300000	39.0000	39.4800	-0.679%	244,638	+73.024%
2025-08-28	40.8200	40.820000	39.2000	39.7500	-2.118%	184,778	+71.849%
2025-08-27	38.0900	40.875000	38.0900	40.6100	+5.810%	524,604	+68.210%
2025-08-26	38.6500	39.059900	37.8700	38.3800	+0.385%	21,531	+77.983%
2025-08-25	38.2500	38.679900	37.9500	38.2328	-0.123%	13,605	+78.669%
2025-08-22	37.5100	38.510000	36.9700	38.2800	+2.053%	45,464	+78.448%
2025-08-21	36.8700	37.520000	36.5700	37.5100	+1.296%	23,189	+82.111%
2025-08-20	37.2300	37.250000	36.3500	37.0300	-2.270%	226,162	+84.472%
2025-08-19	38.8400	38.849900	37.8200	37.8900	-2.796%	170,965	+80.285%
2025-08-18	38.5000	39.505000	38.5000	38.9800	+1.431%	74,833	+75.244%
2025-08-15	38.2000	38.840000	38.1900	38.4300	-1.989%	184,046	+77.752%
2025-08-14	38.9800	39.220000	38.6100	39.2100	-0.305%	77,755	+74.216%
2025-08-13	39.5000	39.590000	38.4200	39.3300	+3.473%	96,155	+73.684%
2025-08-12	38.3800	38.870000	37.0000	38.0100	-2.161%	197,794	+79.716%
2025-08-11	40.0000	41.260000	38.5900	38.8497	+5.541%	2,503,325	+75.831%
2025-08-08	35.4000	37.410000	35.4000	36.8100	+5.412%	49,185	+85.575%
2025-08-07	34.5200	36.180000	34.5200	34.9200	+3.344%	45,287	+95.619%
2025-08-06	34.4500	34.490000	33.6300	33.7900	-1.170%	25,205	+102.160%
2025-08-05	34.1600	34.250000	33.5896	34.1900	-0.292%	116,890	+99.795%
2025-08-04	34.3600	34.470000	34.1250	34.2900	+1.300%	132,065	+99.213%
2025-08-01	33.6000	34.140000	32.9500	33.8500	-0.324%	70,059	+101.802%
2025-07-31	35.0000	35.030000	33.0900	33.9600	-1.020%	295,964	+101.148%
2025-07-30	35.3300	35.330000	34.1400	34.3100	-2.805%	128,898	+99.096%
2025-07-29	36.3000	36.300000	35.0900	35.3000	-3.394%	3,055,499	+93.513%
2025-07-28	39.1300	39.130000	36.4000	36.5400	-8.821%	3,569,981	+86.946%
2025-07-25	40.3600	40.360000	39.5500	40.0750	-0.706%	2,029,729	+70.455%
2025-07-24	39.3900	40.980000	39.3900	40.3600	+5.406%	1,107,724	+69.252%
2025-07-23	39.7900	39.790000	38.1000	38.2900	-4.561%	19,624	+78.402%
2025-07-22	38.2100	40.190000	38.2100	40.1200	+5.385%	54,580	+70.264%
2025-07-21	38.3500	39.000000	37.7700	38.0700	+1.142%	100,288	+79.433%
2025-07-18	37.2200	38.760000	37.2200	37.6400	-0.176%	106,196	+81.482%
2025-07-17	35.9200	37.990000	35.9200	37.7064	+5.679%	46,855	+81.163%
2025-07-16	35.6400	35.680000	35.0100	35.6800	+1.191%	9,935	+91.452%
2025-07-15	36.1700	36.210000	35.2500	35.2600	-2.354%	663,691	+93.732%
2025-07-14	35.7900	36.520000	35.4900	36.1100	+0.389%	44,372	+89.172%
2025-07-11	36.6300	36.630000	35.6500	35.9700	-3.436%	1,092,001	+89.908%
2025-07-10	36.2800	37.740000	36.2800	37.2500	+3.992%	298,448	+83.383%
2025-07-09	36.0000	36.000000	35.0000	35.8200	-1.863%	76,562	+90.704%
2025-07-08	33.7700	36.500000	33.7700	36.5000	+8.728%	5,492,925	+87.151%
2025-07-07	34.0900	34.090000	33.1500	33.5700	-2.271%	32,749	+103.485%
2025-07-03	34.9200	34.920000	34.2561	34.3500	-1.660%	55,877	+98.865%
2025-07-02	33.0100	34.930000	33.0100	34.9300	+6.852%	53,867	+95.563%
2025-07-01	32.2000	32.850000	31.4442	32.6900	+1.838%	539,343	+108.963%
2025-06-30	33.5900	33.590000	31.2300	32.1000	-3.690%	1,161,239	+112.804%
2025-06-27	33.6700	33.950000	32.9000	33.3300	+1.461%	17,638	+104.950%
2025-06-26	32.3400	33.470000	31.8300	32.8500	+4.153%	1,556,323	+107.945%
2025-06-25	31.0000	31.540000	30.7150	31.5400	+1.155%	1,081,348	+116.582%
2025-06-24	30.4500	31.380000	30.4500	31.1800	+3.760%	52,438	+119.083%
2025-06-23	29.6100	30.060000	29.1800	30.0500	+1.486%	1,285,030	+127.321%
2025-06-20	30.7100	30.868900	29.2600	29.6100	-3.330%	1,215,440	+130.699%
2025-06-18	30.8600	31.009900	30.5200	30.6300	-0.455%	1,081,633	+123.017%
2025-06-17	31.0200	31.130000	30.4850	30.7700	-1.881%	12,799	+122.002%
2025-06-16	31.0300	31.550000	30.9500	31.3600	+1.522%	26,372	+117.825%
2025-06-13	31.4800	31.600000	30.8000	30.8900	-2.555%	12,622	+121.140%
2025-06-12	31.7500	32.100000	31.5300	31.7000	-1.918%	746,524	+115.489%
2025-06-11	32.3200	32.720000	32.2200	32.3200	+0.248%	208,433	+111.355%
2025-06-10	31.9300	32.265000	31.8600	32.2400	+2.252%	383,111	+111.880%
2025-06-09	30.6600	31.890000	30.6600	31.5300	+3.377%	261,005	+116.651%
2025-06-06	30.1000	30.570000	30.1000	30.5000	+2.196%	189,851	+123.967%
2025-06-05	30.3500	31.255000	29.7000	29.8445	-1.210%	24,286	+128.886%
2025-06-04	30.0200	30.468000	29.8350	30.2100	+3.636%	17,918	+126.117%
2025-06-03	28.7300	29.309900	27.8300	29.1500	+1.923%	160,410	+134.340%
2025-06-02	28.9100	28.910000	28.1900	28.6000	-1.413%	71,994	+138.846%
2025-05-30	29.2200	29.220000	28.2500	29.0100	-0.787%	301,966	+135.471%
2025-05-29	29.9200	29.920000	29.2282	29.2400	-1.945%	537,676	+133.618%
2025-05-28	30.0400	30.040000	29.4900	29.8200	-0.765%	1,090,103	+129.074%
2025-05-27	29.6400	30.050000	29.2600	30.0500	+2.211%	474,868	+127.321%
2025-05-23	29.7700	29.770000	28.9600	29.4000	-1.475%	339,748	+132.347%
2025-05-22	28.9900	29.840000	28.5900	29.8400	+3.074%	235,372	+128.921%
2025-05-21	29.5000	29.724000	28.9500	28.9500	-3.210%	30,338	+135.959%
2025-05-20	29.9300	30.420000	29.7400	29.9100	-0.067%	11,900	+128.385%
2025-05-19	30.3800	30.380000	29.4000	29.9300	-1.514%	1,534,922	+128.233%
2025-05-16	30.0600	31.170000	29.3500	30.3900	+0.396%	93,473	+124.778%
2025-05-15	30.3500	30.360000	29.8259	30.2700	-3.813%	1,265,902	+125.669%
2025-05-14	31.7200	31.949900	31.2800	31.4700	-0.882%	1,154,790	+117.064%
2025-05-13	32.0400	32.072000	31.5200	31.7500	-0.314%	193,557	+115.150%
2025-05-12	31.5900	32.580000	31.5500	31.8500	+4.563%	899,170	+114.474%
2025-05-09	30.3700	30.710000	30.0800	30.4600	+0.861%	98,005	+124.261%
2025-05-08	30.0400	30.402300	29.9000	30.2000	+1.325%	1,095,188	+126.192%
2025-05-07	30.4700	30.470000	29.4600	29.8050	-2.086%	9,813	+129.190%
2025-05-06	30.2000	30.790000	30.0200	30.4400	-0.620%	10,781	+124.409%
2025-05-05	31.3200	31.320000	30.4500	30.6300	-3.069%	29,093	+123.017%
2025-05-02	31.4700	31.870000	30.9500	31.5999	+3.776%	1,268,614	+116.172%
2025-05-01	31.4300	32.230151	30.4500	30.4500	-0.588%	344,510	+124.335%
2025-04-30	30.4800	30.700000	29.6600	30.6300	-1.480%	219,399	+123.017%
2025-04-29	30.4500	31.140000	30.4500	31.0900	+1.502%	1,328,180	+119.717%
2025-04-28	30.1500	31.310000	30.1500	30.6300	+2.066%	111,623	+123.017%
2025-04-25	30.0100	30.380000	29.7500	30.0100	-0.859%	20,810	+127.624%
2025-04-24	29.2100	30.290000	29.2100	30.2700	+3.286%	37,022	+125.669%
2025-04-23	30.4300	30.980000	29.2300	29.3071	+0.505%	54,615	+133.083%
2025-04-22	27.8800	29.450000	27.8800	29.1598	+6.113%	621,596	+134.261%
2025-04-21	28.3100	28.310000	27.4500	27.4800	-2.484%	670,471	+148.581%
2025-04-17	28.3700	28.370000	27.9000	28.1800	+0.751%	511,280	+142.406%
2025-04-16	28.5100	29.000000	27.6900	27.9700	-2.442%	1,423,655	+144.226%
2025-04-15	29.7000	29.900000	28.5100	28.6700	-4.656%	1,969,414	+138.263%
2025-04-14	30.4800	30.780000	29.8600	30.0700	+0.771%	199,781	+127.170%
2025-04-11	29.1300	29.950000	28.6100	29.8400	+2.968%	92,888	+128.921%
2025-04-10	31.3900	31.390000	28.4200	28.9800	-8.175%	85,675	+135.714%
2025-04-09	27.5400	32.040000	27.4130	31.5600	+16.415%	1,568,530	+116.445%
2025-04-08	31.0000	31.000000	27.0700	27.1100	-10.940%	1,756,701	+151.973%
2025-04-07	29.2000	32.000000	28.0200	30.4400	-0.750%	777,967	+124.409%
2025-04-04	33.0100	33.080000	30.4100	30.6700	-9.528%	406,898	+122.726%
2025-04-03	34.7400	34.980000	33.8300	33.9000	-5.833%	268,808	+101.504%
2025-04-02	36.1400	36.479900	35.8800	36.0000	+0.306%	225,908	+89.750%
2025-04-01	35.7200	36.100000	35.2100	35.8900	+0.673%	24,033	+90.332%
2025-03-31	35.1000	36.640000	35.1000	35.6500	-0.862%	606,485	+91.613%
2025-03-28	36.7200	37.600000	35.5600	35.9600	-2.679%	55,941	+89.961%
2025-03-27	37.1000	37.100000	36.3500	36.9500	-1.676%	55,474	+84.871%
2025-03-26	37.8600	37.860000	36.7400	37.5800	-1.829%	18,041	+81.772%
2025-03-25	38.0400	38.809900	37.7900	38.2800	-0.104%	9,611	+78.448%
2025-03-24	38.3900	38.600000	38.0000	38.3200	+0.710%	307,108	+78.262%
2025-03-21	37.4532	38.166800	37.2500	38.0500	+0.184%	616,906	+79.527%
2025-03-20	38.2900	38.350000	37.6600	37.9800	-2.540%	107,323	+79.858%
2025-03-19	38.5000	39.000000	38.4140	38.9700	+2.123%	99,864	+75.289%
2025-03-18	38.3950	38.550000	38.1300	38.1600	-1.293%	34,861	+79.009%
2025-03-17	37.0000	39.000000	36.9800	38.6600	+4.345%	94,490	+76.694%
2025-03-14	36.0500	37.300000	36.0500	37.0500	+3.782%	2,119,351	+84.372%
2025-03-13	36.2000	36.840000	35.2100	35.7000	-0.279%	221,001	+91.345%
2025-03-12	36.3600	36.650000	35.8000	35.8000	-1.296%	35,675	+90.810%
2025-03-11	37.4500	37.560100	36.0000	36.2700	-3.586%	23,918	+88.337%
2025-03-10	37.2800	38.675000	37.2550	37.6192	+0.104%	22,574	+81.583%
2025-03-07	37.9300	38.309900	37.5218	37.5800	-0.503%	14,160	+81.772%
2025-03-06	36.8000	37.770000	36.6700	37.7700	+2.524%	3,558,089	+80.858%
2025-03-05	35.7800	37.040000	35.7800	36.8400	+3.049%	152,827	+85.423%
2025-03-04	35.0000	36.450000	34.1000	35.7500	+2.143%	48,948	+91.077%
2025-03-03	38.0000	38.000000	35.0000	35.0000	-6.915%	72,501	+95.171%
2025-02-28	38.3500	38.350000	37.5000	37.6000	-2.338%	67,017	+81.676%
2025-02-27	38.3700	38.650000	37.8000	38.5000	+1.583%	4,686,547	+77.429%
2025-02-26	37.9000	38.449900	37.7500	37.9000	+0.106%	2,394,551	+80.237%
2025-02-25	39.1000	39.100000	37.5294	37.8600	-2.623%	336,094	+80.428%
2025-02-24	38.9400	39.280000	38.4250	38.8800	-0.282%	13,769	+75.694%
2025-02-21	39.5300	39.710000	38.7800	38.9900	-1.366%	30,464	+75.199%
2025-02-20	39.8200	40.101000	39.1801	39.5300	-0.653%	15,420	+72.805%
2025-02-19	39.8100	40.000000	39.2100	39.7900	+0.050%	2,238,958	+71.676%
2025-02-18	39.4900	40.000000	38.5000	39.7700	+1.428%	215,459	+71.763%
2025-02-14	38.9900	39.359900	38.5050	39.2100	+0.719%	19,843	+74.216%
2025-02-13	40.2700	40.270000	37.5500	38.9300	+2.447%	798,600	+75.469%
2025-02-12	38.0900	38.260000	37.4900	38.0000	+0.503%	32,156	+79.763%
2025-02-11	37.0000	37.810000	36.7501	37.8100	+1.286%	127,733	+80.666%
2025-02-10	38.4700	38.470000	37.2900	37.3300	-2.913%	84,466	+82.990%
2025-02-07	39.0700	39.510000	38.0200	38.4500	-1.410%	172,789	+77.659%
2025-02-06	39.5300	40.000000	38.8000	39.0000	-0.459%	26,702	+75.154%
2025-02-05	40.0000	40.000000	39.0400	39.1800	-2.465%	25,760	+74.349%
2025-02-04	39.4300	40.260000	39.3400	40.1700	+2.188%	649,909	+70.052%
2025-02-03	39.9800	40.030000	39.1900	39.3100	-2.986%	289,816	+73.773%
2025-01-31	41.8900	41.890000	40.0800	40.5200	-2.314%	256,957	+68.583%
2025-01-30	41.3100	41.700000	41.1500	41.4800	-0.096%	21,858	+64.682%
2025-01-29	41.6250	41.760000	41.3500	41.5200	-0.144%	116,665	+64.523%
2025-01-28	42.6300	42.630000	41.0100	41.5800	-2.394%	22,742	+64.286%
2025-01-27	42.9600	42.960000	41.8700	42.6000	+0.118%	34,751	+60.352%
2025-01-24	43.1800	43.200000	42.1800	42.5500	-0.677%	263,263	+60.541%
2025-01-23	42.6500	43.125000	42.5500	42.8400	+0.234%	26,973	+59.454%
2025-01-22	45.2500	45.250000	42.7400	42.7400	-3.933%	102,016	+59.827%
2025-01-21	45.6200	45.620000	44.3700	44.4900	-2.477%	293,774	+53.540%
2025-01-17	44.2000	46.220000	44.2000	45.6200	+3.588%	56,833	+49.737%
2025-01-16	44.9800	44.980000	43.9101	44.0400	-1.189%	359,153	+55.109%
2025-01-15	43.7100	45.000000	43.7100	44.5700	+2.649%	723,337	+53.265%
2025-01-14	44.9500	44.950000	43.3200	43.4200	+0.742%	58,472	+57.324%
2025-01-13	41.0200	43.130000	41.0200	43.1000	+4.333%	754,185	+58.492%
2025-01-10	41.9900	41.990000	41.1600	41.3100	-1.054%	18,728	+65.359%
2025-01-08	42.6200	42.620000	41.4650	41.7500	-1.742%	98,242	+63.617%
2025-01-07	42.7100	42.710600	42.1700	42.4900	-0.352%	16,420	+60.767%
2025-01-06	41.9600	43.530000	41.9600	42.6400	+2.599%	65,742	+60.202%
2025-01-03	40.7900	41.750000	40.7900	41.5600	+2.163%	192,655	+64.365%
2025-01-02	41.1900	41.280000	40.3750	40.6800	-0.025%	121,986	+67.920%
2024-12-31	42.0000	42.000000	40.5200	40.6900	+0.074%	512,786	+67.879%
2024-12-30	41.6800	41.680000	40.4700	40.6600	-2.330%	214,163	+68.003%
2024-12-27	42.0600	42.535000	41.2500	41.6300	-0.502%	108,602	+64.088%
2024-12-26	42.2000	42.350000	41.8100	41.8400	-0.888%	22,565	+63.265%
2024-12-24	42.2800	42.280000	41.5300	42.2150	+0.656%	25,395	+61.815%
2024-12-23	42.1800	42.180000	41.5100	41.9400	-0.214%	44,307	+62.876%
2024-12-20	41.7300	42.570000	41.3000	42.0300	+0.071%	172,883	+62.527%
2024-12-19	42.6500	43.520000	41.8100	42.0000	-2.098%	76,863	+62.643%
2024-12-18	45.2200	45.220000	42.2600	42.9000	-4.920%	468,342	+59.231%
2024-12-17	45.2900	45.455000	44.8500	45.1200	-1.474%	21,136	+51.396%
2024-12-16	45.6500	46.095000	45.0500	45.7950	+0.186%	420,320	+49.165%
2024-12-13	46.6300	46.630000	45.1500	45.7100	-3.198%	28,136	+49.442%
2024-12-12	48.8300	48.830000	46.7600	47.2200	-0.527%	53,150	+44.663%
2024-12-11	47.0200	47.470000	46.6100	47.4700	0.000%	32,140	+43.901%
2024-12-10	48.7500	48.750000	47.2500	47.4700	-3.731%	37,986	+43.901%
2024-12-09	48.4800	50.570000	48.4800	49.3100	+3.516%	32,072	+38.532%
2024-12-06	47.0000	47.740000	47.0000	47.6350	+2.337%	68,872	+43.403%
2024-12-05	46.7750	46.775000	46.3200	46.5474	-0.540%	22,031	+46.754%
2024-12-04	49.3600	49.360000	46.3300	46.8000	-5.263%	15,213	+45.962%
2024-12-03	49.9800	49.980000	49.0000	49.4000	-0.923%	276,184	+38.279%
2024-12-02	48.4000	49.950000	48.2309	49.8600	+3.144%	44,773	+37.004%
2024-11-29	48.9600	48.960000	48.1600	48.3400	-0.186%	335,636	+41.312%
2024-11-27	49.1600	49.320000	47.7600	48.4300	-0.452%	30,117	+41.049%
2024-11-26	48.8000	49.225000	48.1700	48.6500	-2.014%	63,836	+40.411%
2024-11-25	49.0600	50.000000	49.0600	49.6500	+1.993%	38,028	+37.583%
2024-11-22	49.0100	49.554600	47.4500	48.6800	-0.876%	33,056	+40.325%
2024-11-21	49.0000	49.350000	48.6500	49.1100	-0.647%	17,869	+39.096%
2024-11-20	48.4800	49.470000	48.0400	49.4300	+2.149%	71,686	+38.195%
2024-11-19	47.6200	48.830000	47.4600	48.3900	+1.874%	393,431	+41.166%
2024-11-18	48.1000	48.100000	46.8800	47.5000	+0.232%	27,007	+43.811%
2024-11-15	46.4400	47.560000	46.0646	47.3900	-0.692%	824,325	+44.144%
2024-11-14	49.8500	50.000000	47.4350	47.7200	-5.016%	69,337	+43.148%
2024-11-13	48.4600	50.630000	48.4600	50.2400	+5.413%	1,528,209	+35.967%
2024-11-12	48.5300	49.099700	47.6600	47.6600	-5.624%	199,198	+43.328%
2024-11-11	47.9400	50.770000	47.9400	50.5000	+7.150%	62,314	+35.267%
2024-11-08	46.4300	47.130000	45.7700	47.1300	+0.469%	21,785	+44.940%
2024-11-07	45.1000	48.040900	44.8600	46.9100	+2.245%	70,129	+45.619%
2024-11-06	45.4400	45.880000	44.5000	45.8800	-1.840%	34,867	+48.888%
2024-11-05	46.8600	47.000000	46.2300	46.7400	-0.743%	22,231	+46.149%
2024-11-04	45.9200	47.600000	45.9200	47.0900	+2.548%	18,941	+45.063%
2024-11-01	45.3600	46.340000	45.3200	45.9200	+2.615%	24,849	+48.759%
2024-10-31	45.0000	45.380000	44.6100	44.7500	-1.562%	88,988	+52.648%
2024-10-30	45.0000	46.320000	45.0000	45.4600	-0.694%	66,290	+50.264%
2024-10-29	45.8700	47.490000	45.6700	45.7776	-0.397%	25,635	+49.221%
2024-10-28	44.7400	46.570000	44.7400	45.9600	+2.727%	34,924	+48.629%
2024-10-25	44.8000	45.370000	44.4100	44.7400	0.000%	112,959	+52.682%
2024-10-24	45.7799	46.000000	44.2700	44.7400	+0.585%	363,661	+52.682%
2024-10-23	45.0500	45.300000	44.3200	44.4800	-2.413%	21,856	+53.575%
2024-10-22	44.6300	45.670000	44.3000	45.5800	+2.037%	365,749	+49.868%
2024-10-21	45.0100	45.050000	44.2500	44.6700	-0.179%	650,660	+52.921%
2024-10-18	45.3900	45.390000	44.7500	44.7500	-0.864%	45,092	+52.648%
2024-10-17	46.4200	46.420000	44.4800	45.1400	-2.904%	76,880	+51.329%
2024-10-16	46.5800	46.605000	45.8300	46.4900	+2.378%	54,345	+46.935%
2024-10-15	46.4400	47.020000	45.2930	45.4100	-2.949%	518,915	+50.429%
2024-10-14	47.8500	47.850000	46.3000	46.7900	-1.598%	42,148	+45.993%
2024-10-11	47.6800	48.140000	47.5400	47.5500	-1.082%	35,424	+43.659%
2024-10-10	47.0400	48.550000	47.0400	48.0700	+0.733%	61,712	+42.105%
2024-10-09	47.6200	48.090000	47.0000	47.7200	+1.446%	90,494	+43.148%
2024-10-08	47.6800	47.680000	46.5000	47.0400	-2.890%	55,217	+45.217%
2024-10-07	47.3900	48.700000	47.3900	48.4400	+2.129%	68,489	+41.020%
2024-10-04	46.7500	47.430000	45.8100	47.4300	+5.635%	26,386	+44.023%
2024-10-03	44.2300	44.900000	44.0900	44.9000	+0.447%	23,488	+52.138%
2024-10-02	45.4900	45.490000	44.6000	44.7000	-0.334%	20,365	+52.819%
2024-10-01	44.9800	46.090000	44.5000	44.8500	-0.333%	21,817	+52.308%
2024-09-30	46.6000	46.600000	44.7500	45.0000	-1.618%	262,305	+51.800%
2024-09-27	45.7400	46.028500	44.9600	45.7400	+0.927%	17,783	+49.344%
2024-09-26	44.9502	45.320000	43.9200	45.3200	+7.038%	938,503	+50.728%
2024-09-25	43.3400	43.340000	41.9200	42.3400	-2.801%	553,966	+61.337%
2024-09-24	44.4400	44.930000	43.4800	43.5600	+1.538%	23,713	+56.818%
2024-09-23	42.2000	43.140000	42.1100	42.9000	+2.362%	146,004	+59.231%
2024-09-20	43.0000	43.000000	41.5900	41.9100	-3.233%	167,775	+62.992%
2024-09-19	43.0400	43.310000	42.5300	43.3100	+3.936%	296,521	+57.723%
2024-09-18	43.4650	43.465000	41.6700	41.6700	-4.075%	1,605,774	+63.931%
2024-09-17	43.8500	43.850000	43.2000	43.4400	+0.865%	370,718	+57.251%
2024-09-16	42.9400	43.300000	42.2500	43.0673	+1.144%	194,250	+58.612%