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

Sep 29, 2026 3:59:30 PM EDT

45.89USD+0.284%(+0.13)109,249

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-45.76)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

45.88USD-0.022%(-0.01)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	45.4900	45.970000	45.3600	45.8800	+0.262%	109,249	0.000%
2026-09-28	46.0000	46.130000	44.8400	45.7600	-0.802%	384,837	+0.262%
2026-09-25	46.1500	47.180000	46.1300	46.1300	+0.174%	46,089	-0.542%
2026-09-24	47.0500	47.050000	46.0500	46.0500	-2.787%	253,354	-0.369%
2026-09-23	47.9900	48.320000	47.3700	47.3700	-2.990%	49,677	-3.145%
2026-09-22	47.8000	49.210000	47.6700	48.8300	+2.455%	42,867	-6.041%
2026-09-21	47.5900	47.930000	47.3901	47.6600	+1.577%	14,895	-3.735%
2026-09-18	48.8100	48.810000	46.7800	46.9200	-3.357%	595,596	-2.217%
2026-09-17	47.3000	48.770000	47.3000	48.5500	+4.296%	64,919	-5.499%
2026-09-16	48.3800	48.380000	45.9300	46.5500	-2.920%	83,161	-1.439%
2026-09-15	48.5000	48.500000	47.4700	47.9500	-0.601%	170,635	-4.317%
2026-09-14	48.9700	48.970000	48.1100	48.2400	-2.071%	19,546	-4.892%
2026-09-11	50.2700	50.270000	49.1700	49.2600	-2.533%	264,077	-6.862%
2026-09-10	51.6900	51.690000	50.5400	50.5400	-2.620%	20,438	-9.220%
2026-09-09	52.6900	52.690000	51.2600	51.9000	-2.205%	131,505	-11.599%
2026-09-08	51.7900	53.760000	51.7900	53.0700	+2.058%	2,466,383	-13.548%
2026-09-04	53.3100	53.470000	50.9800	52.0000	-3.811%	33,772	-11.769%
2026-09-03	55.1300	55.930000	53.9200	54.0600	-3.292%	275,196	-15.131%
2026-09-02	55.0500	56.000000	54.8100	55.9000	+1.544%	283,716	-17.925%
2026-09-01	54.3400	55.740000	53.7400	55.0500	+0.438%	27,701	-16.658%
2026-08-31	55.5400	55.540000	54.5600	54.8100	-2.020%	79,579	-16.293%
2026-08-28	55.8400	57.090000	55.4700	55.9400	+1.084%	31,199	-17.984%
2026-08-27	54.6800	55.570000	54.3451	55.3400	+0.618%	22,329	-17.094%
2026-08-26	54.8500	55.250000	54.4100	55.0000	+0.530%	414,463	-16.582%
2026-08-25	56.3400	56.340000	54.0800	54.7100	-3.984%	47,737	-16.140%
2026-08-24	57.6700	58.220000	56.9100	56.9800	-1.333%	181,407	-19.481%
2026-08-21	56.1200	58.020000	56.1100	57.7500	+5.191%	242,042	-20.554%
2026-08-20	55.0700	55.130000	54.8000	54.9000	0.000%	420,306	-16.430%
2026-08-19	54.7300	55.860000	53.6501	54.9000	+2.521%	178,548	-16.430%
2026-08-18	53.9200	54.120000	53.1500	53.5500	-2.120%	28,465	-14.323%
2026-08-17	55.8000	55.800000	54.0000	54.7100	-1.953%	245,487	-16.140%
2026-08-14	54.4100	55.800000	54.4100	55.8000	+2.423%	183,697	-17.778%
2026-08-13	53.5100	55.280000	53.5100	54.4800	+1.984%	152,430	-15.786%
2026-08-12	54.9700	54.970000	53.4200	53.4200	-1.111%	556,491	-14.115%
2026-08-11	54.4600	55.020000	53.8300	54.0200	-1.675%	17,921	-15.068%
2026-08-10	54.7600	55.690000	54.2800	54.9400	-4.286%	309,981	-16.491%
2026-08-07	53.4200	57.400000	52.7400	57.4000	+8.856%	120,470	-20.070%
2026-08-06	52.6200	54.290000	52.3700	52.7300	+4.623%	760,015	-12.991%
2026-08-05	51.2000	51.210000	50.3100	50.4000	-1.389%	18,214	-8.968%
2026-08-04	51.0100	51.360000	50.9100	51.1100	+1.550%	43,042	-10.233%
2026-08-03	49.3800	50.780000	49.3800	50.3300	+1.105%	226,115	-8.842%
2026-07-31	50.9700	50.970000	49.2500	49.7800	-4.946%	152,587	-7.834%
2026-07-30	49.4000	52.370000	49.3673	52.3700	+7.935%	48,735	-12.393%
2026-07-29	48.8000	49.050000	47.9496	48.5200	-1.101%	21,849	-5.441%
2026-07-28	48.8700	49.060000	47.7000	49.0600	-0.507%	119,178	-6.482%
2026-07-27	49.3800	49.380000	48.4500	49.3099	+1.252%	247,462	-6.956%
2026-07-24	49.2757	50.300000	48.6300	48.7000	-1.576%	39,381	-5.791%
2026-07-23	49.5200	50.810000	49.1000	49.4800	-2.078%	195,390	-7.276%
2026-07-22	50.4900	51.610000	49.4700	50.5300	-1.212%	3,130,748	-9.202%
2026-07-21	50.3600	51.150000	49.0000	51.1500	+0.491%	1,473,183	-10.303%
2026-07-20	50.9700	50.970000	49.4700	50.9000	-1.011%	318,802	-9.862%
2026-07-17	48.9500	51.420000	48.9500	51.4200	+2.532%	446,166	-10.774%
2026-07-16	51.4300	51.430000	49.6700	50.1500	-3.798%	391,663	-8.514%
2026-07-15	52.9300	52.940000	51.1400	52.1300	-2.177%	90,099	-11.989%
2026-07-14	53.4000	53.920000	52.9700	53.2900	+1.043%	233,718	-13.905%
2026-07-13	52.2600	52.880000	51.9300	52.7400	+0.419%	98,481	-13.007%
2026-07-10	53.9400	53.940000	52.4500	52.5200	-1.083%	115,333	-12.643%
2026-07-09	53.1500	53.430000	52.7300	53.0950	-1.034%	85,373	-13.589%
2026-07-08	53.1300	53.650000	51.9600	53.6500	+0.262%	517,918	-14.483%
2026-07-07	54.2700	54.270000	52.7200	53.5100	-2.407%	96,140	-14.259%
2026-07-06	55.3000	56.040000	54.7500	54.8300	-0.634%	25,585	-16.323%
2026-07-02	55.8900	56.660000	54.7600	55.1800	-1.902%	232,676	-16.854%
2026-07-01	55.6300	56.790000	55.0400	56.2500	+1.626%	105,231	-18.436%
2026-06-30	54.8800	56.450000	54.8450	55.3500	+1.151%	863,926	-17.109%
2026-06-29	54.9300	55.020000	52.8300	54.7200	-0.164%	561,604	-16.155%
2026-06-26	56.9900	56.990000	54.4400	54.8100	-4.893%	833,405	-16.293%
2026-06-25	58.9700	58.970000	56.5200	57.6300	-3.838%	806,082	-20.389%
2026-06-24	60.6500	60.691500	59.4000	59.9300	-1.187%	14,921	-23.444%
2026-06-23	61.8200	61.820000	60.4900	60.6500	-3.700%	14,418	-24.353%
2026-06-22	62.4600	62.980000	62.0600	62.9800	-2.816%	77,931	-27.151%
2026-06-18	66.2400	66.360000	62.7300	64.8050	-2.899%	58,885	-29.203%
2026-06-17	66.5600	68.230000	66.5000	66.7400	+0.474%	65,452	-31.256%
2026-06-16	67.9750	67.975000	66.0350	66.4250	-1.883%	335,679	-30.930%
2026-06-15	70.5900	70.590000	66.6000	67.7000	-1.856%	42,613	-32.230%
2026-06-12	64.9300	69.270000	64.9300	68.9800	+8.018%	51,917	-33.488%
2026-06-11	62.1450	63.870000	62.1450	63.8600	+6.968%	59,147	-28.155%
2026-06-10	60.5000	60.500000	59.7000	59.7000	-2.974%	914,299	-23.149%
2026-06-09	62.4100	62.410000	60.0700	61.5300	+1.770%	196,343	-25.435%
2026-06-08	61.9100	61.910000	60.3200	60.4600	-3.573%	140,529	-24.115%
2026-06-05	66.0900	66.090000	62.6000	62.7000	-5.401%	16,334	-26.826%
2026-06-04	67.4600	67.460000	65.2101	66.2800	-1.603%	71,736	-30.779%
2026-06-03	68.2900	68.330000	67.0001	67.3600	-1.779%	35,641	-31.888%
2026-06-02	68.4500	68.910000	66.0250	68.5800	+0.410%	106,483	-33.100%
2026-06-01	69.2600	69.260000	67.7750	68.3000	-1.286%	40,650	-32.826%
2026-05-29	70.2100	70.290000	69.1900	69.1900	-1.425%	53,356	-33.690%
2026-05-28	70.5800	70.580000	69.9201	70.1900	-0.609%	48,748	-34.635%
2026-05-27	68.9800	71.400000	68.9800	70.6200	+2.023%	16,461	-35.033%
2026-05-26	69.0800	70.660000	69.0800	69.2200	+1.169%	5,333	-33.719%
2026-05-22	68.6650	68.820000	68.0350	68.4200	+0.766%	38,209	-32.944%
2026-05-21	67.2200	68.180000	66.7800	67.9000	+0.407%	9,963	-32.430%
2026-05-20	67.7800	67.780000	66.8900	67.6250	+0.067%	535,846	-32.155%
2026-05-19	68.4500	68.450000	66.4800	67.5800	-3.291%	91,731	-32.110%
2026-05-18	71.7200	71.720000	69.2300	69.8800	-2.498%	6,714	-34.345%
2026-05-15	74.6300	74.630000	71.3100	71.6700	-6.314%	132,974	-35.984%
2026-05-14	79.2200	80.000000	75.2500	76.5000	-4.506%	258,218	-40.026%
2026-05-13	81.0200	82.000000	78.4450	80.1100	-2.030%	233,362	-42.729%
2026-05-12	81.8800	82.350000	80.6300	81.7700	-1.943%	149,401	-43.891%
2026-05-11	82.2600	85.670000	82.2600	83.3900	+2.836%	130,050	-44.981%
2026-05-08	80.0200	83.130000	77.6700	81.0900	+2.206%	55,418	-43.421%
2026-05-07	83.6800	86.930000	79.0400	79.3400	+2.959%	80,662	-42.173%
2026-05-06	79.2800	79.830000	77.0600	77.0600	-0.657%	16,255	-40.462%
2026-05-05	77.0700	78.400000	77.0700	77.5700	+1.651%	161,445	-40.853%
2026-05-04	76.8700	78.380000	74.9900	76.3100	-1.510%	281,595	-39.877%
2026-05-01	76.5000	77.480000	76.0000	77.4800	-0.590%	18,645	-40.785%
2026-04-30	77.3500	78.600000	76.8000	77.9400	+2.283%	98,377	-41.134%
2026-04-29	76.1200	76.330000	75.4400	76.2000	+1.695%	11,873	-39.790%
2026-04-28	78.1100	78.110000	74.4150	74.9300	-5.772%	114,782	-38.770%
2026-04-27	75.4800	79.520000	75.0300	79.5200	+5.492%	60,559	-42.304%
2026-04-24	77.1700	77.170000	74.1900	75.3800	-2.358%	190,787	-39.135%
2026-04-23	75.8000	77.200000	75.5300	77.2000	+0.130%	36,364	-40.570%
2026-04-22	80.1500	80.150000	75.5800	77.1000	-2.207%	74,412	-40.493%
2026-04-21	78.2200	79.060000	77.7500	78.8400	+1.611%	38,076	-41.806%
2026-04-20	78.6400	78.825000	77.3200	77.5900	-1.610%	205,708	-40.869%
2026-04-17	82.0500	82.050000	77.9200	78.8600	-7.202%	479,548	-41.821%
2026-04-16	75.6600	85.280000	75.4400	84.9800	+14.776%	975,749	-46.011%
2026-04-15	75.4500	75.450000	72.6200	74.0400	-2.167%	27,787	-38.033%
2026-04-14	75.4200	75.830000	73.9700	75.6800	+1.995%	28,867	-39.376%
2026-04-13	70.0400	75.339500	70.0400	74.2000	+6.030%	136,680	-38.167%
2026-04-10	69.3400	71.410000	69.3400	69.9800	+0.981%	11,021	-34.438%
2026-04-09	71.0000	73.725000	69.1400	69.3000	-2.710%	30,025	-33.795%
2026-04-08	71.6500	71.830000	70.1800	71.2300	+2.049%	179,007	-35.589%
2026-04-07	69.6300	70.070000	69.2000	69.8000	+0.911%	16,194	-34.269%
2026-04-06	71.4000	71.400000	68.7900	69.1700	-3.259%	14,657	-33.671%
2026-04-02	69.0700	73.330000	69.0700	71.5000	+0.098%	13,295	-35.832%
2026-04-01	72.0400	73.490000	70.9200	71.4300	-0.585%	228,701	-35.769%
2026-03-31	71.6800	73.340000	70.3200	71.8500	+1.886%	2,205,175	-36.145%
2026-03-30	72.5600	74.190000	70.5200	70.5200	-1.810%	80,863	-34.940%
2026-03-27	70.2200	73.110000	70.2200	71.8200	+2.556%	73,803	-36.118%
2026-03-26	70.6700	72.720000	69.9950	70.0300	-3.765%	30,071	-34.485%
2026-03-25	71.0500	73.785000	71.0500	72.7700	+2.479%	515,976	-36.952%
2026-03-24	66.7900	71.100000	66.7100	71.0100	+5.309%	270,493	-35.389%
2026-03-23	65.4000	68.640000	65.4000	67.4300	+5.822%	662,188	-31.959%
2026-03-20	65.1300	66.160000	61.1301	63.7200	-3.703%	43,834	-27.997%
2026-03-19	64.4900	66.270000	63.5800	66.1700	-1.239%	775,086	-30.663%
2026-03-18	66.0700	68.320000	65.7700	67.0000	-0.401%	226,851	-31.522%
2026-03-17	66.6200	67.270000	65.9400	67.2700	+2.063%	177,688	-31.797%
2026-03-16	64.9700	66.800000	64.9700	65.9100	+2.616%	131,964	-30.390%
2026-03-13	67.5700	67.570000	63.6000	64.2300	-2.858%	1,456,572	-28.569%
2026-03-12	66.7500	66.780000	65.5100	66.1200	-2.449%	727,411	-30.611%
2026-03-11	66.7500	68.470000	66.1200	67.7800	+0.818%	25,899	-32.310%
2026-03-10	67.5600	69.330000	67.0800	67.2300	-1.610%	219,484	-31.757%
2026-03-09	64.1300	68.330000	64.1300	68.3300	+4.082%	620,877	-32.855%
2026-03-06	64.4600	66.585000	64.2800	65.6500	-0.756%	69,920	-30.114%
2026-03-05	67.5000	68.340000	65.9300	66.1500	-3.049%	9,498	-30.642%
2026-03-04	67.6800	69.679900	67.6800	68.2300	+2.833%	13,572	-32.757%
2026-03-03	67.5900	67.675000	64.0400	66.3500	-6.773%	240,336	-30.852%
2026-03-02	69.1800	72.320000	68.7900	71.1700	+0.141%	222,433	-35.535%
2026-02-27	72.6200	73.090000	70.9200	71.0700	-3.751%	307,817	-35.444%
2026-02-26	76.8900	76.890000	73.2200	73.8400	-5.260%	39,304	-37.866%
2026-02-25	78.5000	81.920000	77.5900	77.9400	+4.674%	149,561	-41.134%
2026-02-24	72.1100	75.370000	72.1100	74.4600	+4.726%	51,342	-38.383%
2026-02-23	67.2900	71.280000	67.2900	71.1000	+4.590%	131,639	-35.471%
2026-02-20	67.7800	68.690000	67.4900	67.9800	+0.325%	415,948	-32.510%
2026-02-19	66.9700	68.200000	66.6000	67.7600	-1.454%	62,499	-32.290%
2026-02-18	68.9600	70.120000	68.7500	68.7600	+0.865%	12,976	-33.275%
2026-02-17	66.3500	68.840000	66.3500	68.1700	+1.746%	39,576	-32.698%
2026-02-13	65.0400	67.480000	63.7400	67.0000	+2.824%	84,770	-31.522%
2026-02-12	70.2700	71.630000	65.1100	65.1600	-8.752%	19,577	-29.589%
2026-02-11	69.6900	71.620000	69.5400	71.4100	+3.448%	14,937	-35.751%
2026-02-10	67.3294	69.030000	66.9100	69.0300	+1.500%	156,176	-33.536%
2026-02-09	66.1300	68.010000	66.1300	68.0100	+1.356%	11,767	-32.539%
2026-02-06	66.1300	67.100000	65.5799	67.1000	+3.677%	46,285	-31.624%
2026-02-05	66.8100	67.160000	64.2100	64.7200	-5.930%	134,107	-29.110%
2026-02-04	70.7700	70.850000	66.9700	68.8000	-1.560%	13,651	-33.314%
2026-02-03	69.4000	70.430000	68.7800	69.8900	+3.802%	85,017	-34.354%
2026-02-02	68.2700	70.000000	67.1900	67.3300	-2.899%	222,651	-31.858%
2026-01-30	66.6100	69.770000	66.6100	69.3400	-5.583%	202,241	-33.833%
2026-01-29	74.5900	74.590000	71.5400	73.4400	-1.555%	55,975	-37.527%
2026-01-28	78.0000	78.220000	72.7100	74.6000	-4.359%	1,410,612	-38.499%
2026-01-27	75.3300	78.360100	75.3300	78.0000	+2.389%	327,545	-41.179%
2026-01-26	77.4700	77.470000	75.8300	76.1800	-0.170%	25,854	-39.774%
2026-01-23	75.5100	77.010000	75.1200	76.3100	+0.726%	470,351	-39.877%
2026-01-22	73.1700	76.215000	73.1700	75.7600	+3.667%	1,062,147	-39.440%
2026-01-21	71.4200	73.180000	71.4200	73.0800	+4.058%	25,618	-37.219%
2026-01-20	66.1200	70.230000	66.0100	70.2300	+4.978%	106,501	-34.672%
2026-01-16	68.4700	68.470000	64.3500	66.9000	-5.442%	44,298	-31.420%
2026-01-15	72.0600	72.485000	69.8947	70.7500	-1.832%	120,578	-35.152%
2026-01-14	71.2800	72.680000	69.9801	72.0700	+0.446%	95,707	-36.340%
2026-01-13	70.1400	72.000000	70.1400	71.7500	+3.491%	399,816	-36.056%
2026-01-12	67.5500	69.330000	67.5500	69.3300	+4.193%	50,710	-33.824%
2026-01-09	64.8800	66.720000	64.4500	66.5400	+2.196%	1,919,482	-31.049%
2026-01-08	66.4900	66.490000	64.0600	65.1100	-2.120%	23,706	-29.535%
2026-01-07	65.2800	67.390000	65.0700	66.5200	+2.228%	1,733,265	-31.028%
2026-01-06	61.0500	67.350000	61.0500	65.0700	+7.536%	1,071,499	-29.491%
2026-01-05	60.5600	61.330000	60.3900	60.5100	+0.732%	1,183,605	-24.178%
2026-01-02	59.9900	60.070000	59.0100	60.0700	+1.145%	485,324	-23.622%
2025-12-31	58.4400	59.390000	58.4400	59.3900	+0.627%	755,013	-22.748%
2025-12-30	60.4100	60.410000	58.9900	59.0200	-1.764%	165,087	-22.264%
2025-12-29	60.7300	60.730000	59.5000	60.0800	-2.972%	76,738	-23.635%
2025-12-26	62.0700	62.180000	61.3550	61.9200	+0.178%	13,242	-25.904%
2025-12-24	60.4800	61.810000	60.3100	61.8100	+1.829%	8,850	-25.773%
2025-12-23	61.5000	61.500000	60.7000	60.7000	-1.301%	12,936	-24.415%
2025-12-22	61.0500	62.020000	60.0100	61.5000	+0.985%	44,360	-25.398%
2025-12-19	59.3200	61.724000	59.3200	60.9000	+3.519%	45,707	-24.663%
2025-12-18	57.0800	59.000000	56.3800	58.8300	+3.556%	1,025,462	-22.013%
2025-12-17	56.0800	57.750000	56.0800	56.8100	+3.197%	513,484	-19.240%
2025-12-16	55.5300	55.990000	54.8700	55.0500	-1.362%	558,541	-16.658%
2025-12-15	55.8000	56.000000	55.1400	55.8100	-0.054%	29,100	-17.793%
2025-12-12	56.2300	56.510000	54.8300	55.8400	-1.395%	1,758,074	-17.837%
2025-12-11	55.8500	56.630000	55.7300	56.6300	+1.215%	54,305	-18.983%
2025-12-10	54.5000	56.100000	54.5000	55.9500	+2.510%	688,794	-17.998%
2025-12-09	53.5500	55.195000	53.4400	54.5800	+1.337%	978,263	-15.940%
2025-12-08	53.7100	53.920000	52.8300	53.8600	+1.642%	1,489,396	-14.816%
2025-12-05	51.3000	54.370000	51.3000	52.9900	+4.290%	2,206,671	-13.418%
2025-12-04	53.0000	53.000000	50.2700	50.8100	-5.152%	347,484	-9.703%
2025-12-03	52.8800	53.605000	52.1900	53.5700	-1.235%	24,399	-14.355%
2025-12-02	54.3000	54.600000	53.5800	54.2400	0.000%	449,844	-15.413%
2025-12-01	54.0500	55.479000	53.9900	54.2400	-0.349%	344,030	-15.413%
2025-11-28	53.7900	54.810000	53.5700	54.4300	+1.322%	128,306	-15.708%
2025-11-26	52.5900	54.000000	52.0600	53.7200	+0.562%	92,978	-14.594%
2025-11-25	50.0300	53.420000	50.0300	53.4200	+7.571%	676,185	-14.115%
2025-11-24	49.2500	49.872800	48.7500	49.6600	-0.779%	119,350	-7.612%
2025-11-21	48.4600	50.680000	48.0900	50.0500	+0.260%	1,523,615	-8.332%
2025-11-20	52.7900	52.880000	49.7700	49.9200	-5.989%	673,488	-8.093%
2025-11-19	52.1500	53.520000	51.7500	53.1000	+2.907%	211,919	-13.597%
2025-11-18	49.7500	52.000000	48.4400	51.6000	+2.300%	2,087,478	-11.085%
2025-11-17	50.2800	53.120000	50.2800	50.4400	+2.250%	1,480,913	-9.040%
2025-11-14	47.8410	50.230000	47.8410	49.3300	-1.557%	344,382	-6.994%
2025-11-13	49.2300	51.990000	49.2300	50.1100	+2.516%	102,204	-8.441%
2025-11-12	46.7000	48.990000	46.7000	48.8800	+5.118%	496,752	-6.137%
2025-11-11	46.1000	46.500000	45.9300	46.5000	+0.259%	10,711	-1.333%
2025-11-10	45.4500	46.850000	45.3100	46.3800	+4.885%	221,846	-1.078%
2025-11-07	41.8500	44.401000	41.8500	44.2200	+5.261%	2,637,013	+3.754%
2025-11-06	43.1600	43.870000	41.8900	42.0100	-0.896%	242,057	+9.212%
2025-11-05	41.0000	42.577600	41.0000	42.3900	+3.643%	60,563	+8.233%
2025-11-04	43.8300	43.830000	40.8100	40.9000	-6.706%	648,157	+12.176%
2025-11-03	44.1200	44.620000	43.1331	43.8400	-0.882%	23,133	+4.653%
2025-10-31	44.2200	44.980000	43.5800	44.2300	-0.517%	209,108	+3.730%
2025-10-30	44.6400	45.230000	44.1200	44.4600	-0.180%	295,706	+3.194%
2025-10-29	44.5100	45.540000	43.3000	44.5400	+1.135%	9,645	+3.009%
2025-10-28	43.8000	44.060000	43.4000	44.0400	+0.755%	13,708	+4.178%
2025-10-27	46.0600	47.012400	43.6200	43.7100	-7.687%	39,910	+4.965%
2025-10-24	45.0100	47.670000	45.0000	47.3500	+7.175%	394,072	-3.105%
2025-10-23	42.4100	44.470000	42.4100	44.1800	+5.065%	18,289	+3.848%
2025-10-22	41.6200	42.230000	41.1800	42.0500	-0.285%	7,886	+9.108%
2025-10-21	43.4400	43.440000	42.1100	42.1700	-4.050%	545,452	+8.798%
2025-10-20	43.2700	44.480000	43.2700	43.9500	+3.242%	62,977	+4.391%
2025-10-17	43.4800	43.480000	42.2600	42.5700	-2.093%	178,106	+7.775%
2025-10-16	44.5700	44.570000	43.1500	43.4800	-2.424%	11,603	+5.520%
2025-10-15	44.7900	44.950000	43.6950	44.5600	+1.273%	145,012	+2.962%
2025-10-14	42.9500	44.320000	42.1100	44.0000	+0.045%	42,842	+4.273%
2025-10-13	42.0200	44.770000	42.0200	43.9800	+5.448%	25,001	+4.320%
2025-10-10	44.5300	44.530000	41.4100	41.7079	-5.015%	29,208	+10.003%
2025-10-09	43.5000	45.070000	43.4900	43.9100	+3.561%	67,574	+4.486%
2025-10-08	41.9000	42.490000	41.6750	42.4000	+1.169%	953,797	+8.208%
2025-10-07	42.3200	42.723600	41.3800	41.9100	-0.687%	55,261	+9.473%
2025-10-06	41.4000	42.840000	41.3500	42.2000	+3.431%	52,624	+8.720%
2025-10-03	41.2800	41.280000	40.1000	40.8000	-1.163%	28,480	+12.451%
2025-10-02	40.5800	41.403100	40.2900	41.2800	+3.980%	33,489	+11.143%
2025-10-01	38.0800	39.970000	38.0800	39.7000	+4.805%	481,879	+15.567%
2025-09-30	40.6700	40.670000	37.5100	37.8800	-6.539%	1,098,777	+21.119%
2025-09-29	41.5200	41.900000	40.2800	40.5301	-0.880%	87,164	+13.200%
2025-09-26	39.9400	41.250000	39.9400	40.8900	+2.353%	37,632	+12.203%
2025-09-25	38.3900	40.600000	38.0800	39.9500	+4.064%	61,942	+14.844%
2025-09-24	38.8800	40.000000	38.3900	38.3900	+0.814%	33,550	+19.510%
2025-09-23	38.7500	39.150000	37.9400	38.0800	-0.496%	27,700	+20.483%
2025-09-22	38.3600	38.900000	38.0000	38.2700	-1.213%	34,845	+19.885%
2025-09-19	38.7200	39.267500	38.4400	38.7400	+0.912%	24,098	+18.431%
2025-09-18	38.1000	38.520000	37.6600	38.3900	+0.814%	267,388	+19.510%
2025-09-17	38.2800	38.750000	37.5300	38.0800	-0.730%	24,734	+20.483%
2025-09-16	38.1700	38.450000	38.0400	38.3600	+0.157%	10,321	+19.604%
2025-09-15	37.2800	38.400000	37.0400	38.3000	+5.191%	30,220	+19.791%
2025-09-12	35.7000	36.500000	35.4300	36.4100	+1.520%	267,917	+26.009%
2025-09-11	35.1100	36.249900	34.5700	35.8650	+1.399%	212,669	+27.924%
2025-09-10	34.9100	35.780000	34.7900	35.3700	+1.638%	2,147,064	+29.714%
2025-09-09	36.7500	36.750000	34.6800	34.8000	-10.101%	406,192	+31.839%
2025-09-08	38.8000	38.800000	37.8855	38.7100	+0.834%	26,129	+18.522%
2025-09-05	38.6100	39.720000	38.1300	38.3900	+2.020%	3,208,104	+19.510%
2025-09-04	38.0000	38.000000	37.2900	37.6300	-0.922%	5,478,470	+21.924%
2025-09-03	37.8800	38.040000	37.6500	37.9800	+0.876%	27,327	+20.800%
2025-09-02	38.7400	38.740000	37.6400	37.6500	-4.635%	61,439	+21.859%
2025-08-29	40.3000	40.300000	39.0000	39.4800	-0.679%	244,638	+16.211%
2025-08-28	40.8200	40.820000	39.2000	39.7500	-2.118%	184,778	+15.421%
2025-08-27	38.0900	40.875000	38.0900	40.6100	+5.810%	524,604	+12.977%
2025-08-26	38.6500	39.059900	37.8700	38.3800	+0.385%	21,531	+19.541%
2025-08-25	38.2500	38.679900	37.9500	38.2328	-0.123%	13,605	+20.002%
2025-08-22	37.5100	38.510000	36.9700	38.2800	+2.053%	45,464	+19.854%
2025-08-21	36.8700	37.520000	36.5700	37.5100	+1.296%	23,189	+22.314%
2025-08-20	37.2300	37.250000	36.3500	37.0300	-2.270%	226,162	+23.900%
2025-08-19	38.8400	38.849900	37.8200	37.8900	-2.796%	170,965	+21.087%
2025-08-18	38.5000	39.505000	38.5000	38.9800	+1.431%	74,833	+17.701%
2025-08-15	38.2000	38.840000	38.1900	38.4300	-1.989%	184,046	+19.386%
2025-08-14	38.9800	39.220000	38.6100	39.2100	-0.305%	77,755	+17.011%
2025-08-13	39.5000	39.590000	38.4200	39.3300	+3.473%	96,155	+16.654%
2025-08-12	38.3800	38.870000	37.0000	38.0100	-2.161%	197,794	+20.705%
2025-08-11	40.0000	41.260000	38.5900	38.8497	+5.541%	2,503,325	+18.096%
2025-08-08	35.4000	37.410000	35.4000	36.8100	+5.412%	49,185	+24.640%
2025-08-07	34.5200	36.180000	34.5200	34.9200	+3.344%	45,287	+31.386%
2025-08-06	34.4500	34.490000	33.6300	33.7900	-1.170%	25,205	+35.780%
2025-08-05	34.1600	34.250000	33.5896	34.1900	-0.292%	116,890	+34.191%
2025-08-04	34.3600	34.470000	34.1250	34.2900	+1.300%	132,065	+33.800%
2025-08-01	33.6000	34.140000	32.9500	33.8500	-0.324%	70,059	+35.539%
2025-07-31	35.0000	35.030000	33.0900	33.9600	-1.020%	295,964	+35.100%
2025-07-30	35.3300	35.330000	34.1400	34.3100	-2.805%	128,898	+33.722%
2025-07-29	36.3000	36.300000	35.0900	35.3000	-3.394%	3,055,499	+29.972%
2025-07-28	39.1300	39.130000	36.4000	36.5400	-8.821%	3,569,981	+25.561%
2025-07-25	40.3600	40.360000	39.5500	40.0750	-0.706%	2,029,729	+14.485%
2025-07-24	39.3900	40.980000	39.3900	40.3600	+5.406%	1,107,724	+13.677%
2025-07-23	39.7900	39.790000	38.1000	38.2900	-4.561%	19,624	+19.822%
2025-07-22	38.2100	40.190000	38.2100	40.1200	+5.385%	54,580	+14.357%
2025-07-21	38.3500	39.000000	37.7700	38.0700	+1.142%	100,288	+20.515%
2025-07-18	37.2200	38.760000	37.2200	37.6400	-0.176%	106,196	+21.892%
2025-07-17	35.9200	37.990000	35.9200	37.7064	+5.679%	46,855	+21.677%
2025-07-16	35.6400	35.680000	35.0100	35.6800	+1.191%	9,935	+28.587%
2025-07-15	36.1700	36.210000	35.2500	35.2600	-2.354%	663,691	+30.119%
2025-07-14	35.7900	36.520000	35.4900	36.1100	+0.389%	44,372	+27.056%
2025-07-11	36.6300	36.630000	35.6500	35.9700	-3.436%	1,092,001	+27.551%
2025-07-10	36.2800	37.740000	36.2800	37.2500	+3.992%	298,448	+23.168%
2025-07-09	36.0000	36.000000	35.0000	35.8200	-1.863%	76,562	+28.085%
2025-07-08	33.7700	36.500000	33.7700	36.5000	+8.728%	5,492,925	+25.699%
2025-07-07	34.0900	34.090000	33.1500	33.5700	-2.271%	32,749	+36.670%
2025-07-03	34.9200	34.920000	34.2561	34.3500	-1.660%	55,877	+33.566%
2025-07-02	33.0100	34.930000	33.0100	34.9300	+6.852%	53,867	+31.348%
2025-07-01	32.2000	32.850000	31.4442	32.6900	+1.838%	539,343	+40.349%
2025-06-30	33.5900	33.590000	31.2300	32.1000	-3.690%	1,161,239	+42.928%
2025-06-27	33.6700	33.950000	32.9000	33.3300	+1.461%	17,638	+37.654%
2025-06-26	32.3400	33.470000	31.8300	32.8500	+4.153%	1,556,323	+39.665%
2025-06-25	31.0000	31.540000	30.7150	31.5400	+1.155%	1,081,348	+45.466%
2025-06-24	30.4500	31.380000	30.4500	31.1800	+3.760%	52,438	+47.146%
2025-06-23	29.6100	30.060000	29.1800	30.0500	+1.486%	1,285,030	+52.679%
2025-06-20	30.7100	30.868900	29.2600	29.6100	-3.330%	1,215,440	+54.948%
2025-06-18	30.8600	31.009900	30.5200	30.6300	-0.455%	1,081,633	+49.788%
2025-06-17	31.0200	31.130000	30.4850	30.7700	-1.881%	12,799	+49.106%
2025-06-16	31.0300	31.550000	30.9500	31.3600	+1.522%	26,372	+46.301%
2025-06-13	31.4800	31.600000	30.8000	30.8900	-2.555%	12,622	+48.527%
2025-06-12	31.7500	32.100000	31.5300	31.7000	-1.918%	746,524	+44.732%
2025-06-11	32.3200	32.720000	32.2200	32.3200	+0.248%	208,433	+41.955%
2025-06-10	31.9300	32.265000	31.8600	32.2400	+2.252%	383,111	+42.308%
2025-06-09	30.6600	31.890000	30.6600	31.5300	+3.377%	261,005	+45.512%
2025-06-06	30.1000	30.570000	30.1000	30.5000	+2.196%	189,851	+50.426%
2025-06-05	30.3500	31.255000	29.7000	29.8445	-1.210%	24,286	+53.730%
2025-06-04	30.0200	30.468000	29.8350	30.2100	+3.636%	17,918	+51.870%
2025-06-03	28.7300	29.309900	27.8300	29.1500	+1.923%	160,410	+57.393%
2025-06-02	28.9100	28.910000	28.1900	28.6000	-1.413%	71,994	+60.420%
2025-05-30	29.2200	29.220000	28.2500	29.0100	-0.787%	301,966	+58.152%
2025-05-29	29.9200	29.920000	29.2282	29.2400	-1.945%	537,676	+56.908%
2025-05-28	30.0400	30.040000	29.4900	29.8200	-0.765%	1,090,103	+53.856%
2025-05-27	29.6400	30.050000	29.2600	30.0500	+2.211%	474,868	+52.679%
2025-05-23	29.7700	29.770000	28.9600	29.4000	-1.475%	339,748	+56.054%
2025-05-22	28.9900	29.840000	28.5900	29.8400	+3.074%	235,372	+53.753%
2025-05-21	29.5000	29.724000	28.9500	28.9500	-3.210%	30,338	+58.480%
2025-05-20	29.9300	30.420000	29.7400	29.9100	-0.067%	11,900	+53.394%
2025-05-19	30.3800	30.380000	29.4000	29.9300	-1.514%	1,534,922	+53.291%
2025-05-16	30.0600	31.170000	29.3500	30.3900	+0.396%	93,473	+50.971%
2025-05-15	30.3500	30.360000	29.8259	30.2700	-3.813%	1,265,902	+51.569%
2025-05-14	31.7200	31.949900	31.2800	31.4700	-0.882%	1,154,790	+45.790%
2025-05-13	32.0400	32.072000	31.5200	31.7500	-0.314%	193,557	+44.504%
2025-05-12	31.5900	32.580000	31.5500	31.8500	+4.563%	899,170	+44.050%
2025-05-09	30.3700	30.710000	30.0800	30.4600	+0.861%	98,005	+50.624%
2025-05-08	30.0400	30.402300	29.9000	30.2000	+1.325%	1,095,188	+51.921%
2025-05-07	30.4700	30.470000	29.4600	29.8050	-2.086%	9,813	+53.934%
2025-05-06	30.2000	30.790000	30.0200	30.4400	-0.620%	10,781	+50.723%
2025-05-05	31.3200	31.320000	30.4500	30.6300	-3.069%	29,093	+49.788%
2025-05-02	31.4700	31.870000	30.9500	31.5999	+3.776%	1,268,614	+45.190%
2025-05-01	31.4300	32.230151	30.4500	30.4500	-0.588%	344,510	+50.673%
2025-04-30	30.4800	30.700000	29.6600	30.6300	-1.480%	219,399	+49.788%
2025-04-29	30.4500	31.140000	30.4500	31.0900	+1.502%	1,328,180	+47.572%
2025-04-28	30.1500	31.310000	30.1500	30.6300	+2.066%	111,623	+49.788%
2025-04-25	30.0100	30.380000	29.7500	30.0100	-0.859%	20,810	+52.882%
2025-04-24	29.2100	30.290000	29.2100	30.2700	+3.286%	37,022	+51.569%
2025-04-23	30.4300	30.980000	29.2300	29.3071	+0.505%	54,615	+56.549%
2025-04-22	27.8800	29.450000	27.8800	29.1598	+6.113%	621,596	+57.340%
2025-04-21	28.3100	28.310000	27.4500	27.4800	-2.484%	670,471	+66.958%
2025-04-17	28.3700	28.370000	27.9000	28.1800	+0.751%	511,280	+62.811%
2025-04-16	28.5100	29.000000	27.6900	27.9700	-2.442%	1,423,655	+64.033%
2025-04-15	29.7000	29.900000	28.5100	28.6700	-4.656%	1,969,414	+60.028%
2025-04-14	30.4800	30.780000	29.8600	30.0700	+0.771%	199,781	+52.577%
2025-04-11	29.1300	29.950000	28.6100	29.8400	+2.968%	92,888	+53.753%
2025-04-10	31.3900	31.390000	28.4200	28.9800	-8.175%	85,675	+58.316%
2025-04-09	27.5400	32.040000	27.4130	31.5600	+16.415%	1,568,530	+45.374%