Dark

SQM
Sociedad Quimica y Minera de Chile SA
stock NYSE ADR

At Close

Jul 17, 2026 3:59:54 PM EDT

69.78USD+5.201%(+3.45)1,951,951

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:23:30 AM EDT

65.11USD-1.839%(-1.22)7,467

After-hours

Jul 17, 2026 4:10:30 PM EDT

69.81USD+0.043%(+0.03)101,372

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	65.4800	70.0300	65.4500	69.8100	+5.246%	1,951,951	0.000%
2026-07-16	70.6000	71.2800	65.8300	66.3300	-7.257%	995,742	+5.246%
2026-07-15	73.0100	73.0100	70.2300	71.5200	-1.960%	1,814,639	-2.391%
2026-07-14	73.4900	74.2100	72.3500	72.9500	+1.404%	926,287	-4.304%
2026-07-13	72.7000	73.4700	71.8290	71.9400	-1.708%	693,408	-2.961%
2026-07-10	74.1500	74.2300	72.3050	73.1900	-1.215%	686,591	-4.618%
2026-07-09	74.8500	75.2500	73.0900	74.0900	-0.457%	687,321	-5.777%
2026-07-08	72.2800	74.6700	71.7000	74.4300	+1.403%	895,895	-6.207%
2026-07-07	71.5000	73.4500	71.5000	73.4000	-0.163%	792,818	-4.891%
2026-07-06	73.0700	73.8300	72.6900	73.5200	+1.128%	513,307	-5.046%
2026-07-02	74.3600	75.7000	71.8000	72.7000	-2.048%	935,758	-3.975%
2026-07-01	73.0300	75.3500	73.0300	74.2200	+0.243%	814,201	-5.942%
2026-06-30	73.0200	74.2800	72.2400	74.0400	+5.983%	1,242,914	-5.713%
2026-06-29	71.6100	71.6100	68.6250	69.8600	-2.417%	671,821	-0.072%
2026-06-26	71.0000	71.7700	70.3000	71.5900	-2.079%	1,077,465	-2.486%
2026-06-25	74.7600	74.7600	72.1003	73.1100	-3.268%	1,079,721	-4.514%
2026-06-24	76.7900	78.0000	75.4000	75.5800	-1.203%	889,214	-7.634%
2026-06-23	76.3300	77.2600	75.6001	76.5000	-2.734%	694,456	-8.745%
2026-06-22	79.5000	79.5000	77.8300	78.6500	-1.305%	888,073	-11.240%
2026-06-18	81.9300	82.3300	77.9800	79.6900	-3.976%	1,968,987	-12.398%
2026-06-17	83.2000	85.3950	82.5000	82.9900	-0.144%	1,020,795	-15.881%
2026-06-16	82.6200	84.0600	82.3950	83.1100	-0.192%	861,658	-16.003%
2026-06-15	84.4000	85.1500	81.6000	83.2700	-1.010%	1,749,528	-16.164%
2026-06-12	82.5700	85.1100	82.2150	84.1200	+4.575%	1,390,852	-17.011%
2026-06-11	75.7100	80.8000	75.6100	80.4400	+8.351%	1,211,289	-13.215%
2026-06-10	74.3600	76.3000	73.6600	74.2400	-1.877%	1,189,852	-5.967%
2026-06-09	75.3000	75.9200	72.9000	75.6600	+3.986%	1,456,391	-7.732%
2026-06-08	76.0000	76.0000	72.2700	72.7600	-3.540%	1,238,880	-4.054%
2026-06-05	77.2100	77.3000	74.6300	75.4300	-2.909%	1,254,133	-7.451%
2026-06-04	77.7300	79.1450	77.0200	77.6900	-1.133%	968,983	-10.143%
2026-06-03	80.1900	80.6800	78.4700	78.5800	-2.796%	1,868,505	-11.161%
2026-06-02	81.4500	82.3300	78.5300	80.8400	-3.093%	1,907,664	-13.644%
2026-06-01	84.0000	85.1700	82.0300	83.4200	-2.853%	817,298	-16.315%
2026-05-29	83.5100	87.5200	83.5100	85.8700	+2.165%	1,126,234	-18.703%
2026-05-28	84.0000	84.4400	83.0300	84.0500	+0.131%	1,345,701	-16.942%
2026-05-27	78.0300	84.9300	78.0100	83.9400	+4.364%	2,617,789	-16.833%
2026-05-26	81.0600	82.1800	80.0900	80.4300	+0.312%	1,106,191	-13.204%
2026-05-22	79.5100	81.2850	79.2200	80.1800	+1.122%	925,004	-12.933%
2026-05-21	80.8650	81.1600	79.0900	79.2900	-2.568%	515,736	-11.956%
2026-05-20	80.9200	81.5400	79.8900	81.3800	+1.156%	932,586	-14.217%
2026-05-19	81.4300	81.6750	79.0000	80.4500	-2.674%	1,056,033	-13.226%
2026-05-18	84.9300	85.0650	82.1700	82.6600	-1.899%	1,090,990	-15.546%
2026-05-15	84.0000	84.8700	82.6350	84.2600	-2.926%	1,341,887	-17.149%
2026-05-14	90.0000	90.2500	86.1700	86.8000	-5.261%	1,231,406	-19.574%
2026-05-13	94.6300	95.7400	90.5510	91.6200	-3.181%	917,265	-23.805%
2026-05-12	91.5500	95.0897	90.9600	94.6300	+1.295%	879,679	-26.228%
2026-05-11	93.8700	95.4100	92.6725	93.4200	+2.221%	1,355,898	-25.273%
2026-05-08	91.0800	92.7200	89.7700	91.3900	-0.229%	989,737	-23.613%
2026-05-07	96.0000	98.0000	91.5500	91.6000	-1.990%	1,478,028	-23.788%
2026-05-06	93.9600	95.5600	91.8000	93.4600	+0.885%	1,508,273	-25.305%
2026-05-05	91.6500	94.9110	91.3600	92.6400	+3.220%	1,116,703	-24.644%
2026-05-04	92.9900	93.1400	89.3300	89.7500	-3.161%	1,075,009	-22.217%
2026-05-01	91.2100	92.8000	90.3800	92.6800	+0.553%	576,572	-24.676%
2026-04-30	92.4000	93.1200	90.7400	92.1700	+1.275%	1,410,423	-24.260%
2026-04-29	91.2700	91.9700	89.1900	91.0100	+1.778%	1,218,241	-23.294%
2026-04-28	89.2000	91.4800	87.8700	89.4200	-2.048%	1,429,481	-21.930%
2026-04-27	89.2300	91.5600	87.5700	91.2900	+2.816%	1,334,290	-23.529%
2026-04-24	87.7700	89.9900	86.6700	88.7900	+3.909%	1,201,597	-21.376%
2026-04-23	86.7900	87.2000	83.9800	85.4500	-1.725%	1,059,675	-18.303%
2026-04-22	88.3700	88.5500	85.7800	86.9500	-0.310%	853,952	-19.712%
2026-04-21	88.0000	88.4400	85.6000	87.2200	-1.357%	962,875	-19.961%
2026-04-20	89.0000	90.5800	87.9600	88.4200	-0.428%	1,377,683	-21.047%
2026-04-17	94.3400	94.3400	87.9700	88.8000	-6.830%	2,128,925	-21.385%
2026-04-16	89.4200	95.4600	89.4200	95.3100	+8.777%	2,324,610	-26.755%
2026-04-15	88.7700	89.8800	87.0800	87.6200	-1.473%	1,072,470	-20.326%
2026-04-14	88.5000	90.5000	87.3039	88.9300	+1.484%	1,609,959	-21.500%
2026-04-13	82.9000	88.8800	82.9000	87.6300	+6.710%	2,534,974	-20.336%
2026-04-10	82.7700	86.0000	81.7300	82.1200	-0.061%	1,540,641	-14.990%
2026-04-09	82.4600	84.4900	80.7300	82.1700	-0.376%	1,062,219	-15.042%
2026-04-08	81.5000	83.2500	80.4800	82.4800	+5.043%	1,317,154	-15.361%
2026-04-07	79.9200	80.2000	78.0000	78.5200	-2.399%	1,058,482	-11.093%
2026-04-06	83.2900	84.5300	79.8700	80.4500	-3.317%	996,529	-13.226%
2026-04-02	81.1600	84.3700	80.5100	83.2100	+1.699%	1,480,985	-16.104%
2026-04-01	83.0900	83.7917	80.8350	81.8200	+1.087%	794,581	-14.679%
2026-03-31	80.5600	81.7800	77.8800	80.9400	+0.025%	2,297,305	-13.751%
2026-03-30	83.9300	86.0900	80.5700	80.9200	-2.152%	2,410,461	-13.730%
2026-03-27	78.5000	83.1750	78.3700	82.7000	+6.889%	3,911,070	-15.586%
2026-03-26	77.7400	79.3076	77.1400	77.3700	-2.261%	710,725	-9.771%
2026-03-25	77.8900	80.0000	77.7400	79.1600	+2.885%	1,316,474	-11.812%
2026-03-24	74.4300	77.3100	73.9200	76.9400	+2.056%	990,618	-9.267%
2026-03-23	72.3900	75.9200	71.6600	75.3900	+5.944%	1,367,787	-7.402%
2026-03-20	73.9400	74.7600	69.5201	71.1600	-4.688%	1,072,431	-1.897%
2026-03-19	72.7600	74.7600	71.1200	74.6600	-0.493%	789,943	-6.496%
2026-03-18	76.4700	76.8192	74.9700	75.0300	-2.697%	480,330	-6.957%
2026-03-17	76.7400	77.8050	76.2200	77.1100	+0.995%	875,926	-9.467%
2026-03-16	75.5000	77.9700	75.3300	76.3500	+2.552%	745,301	-8.566%
2026-03-13	76.3600	76.8400	74.0100	74.4500	-1.612%	777,815	-6.232%
2026-03-12	75.6100	76.6900	74.5000	75.6700	-2.788%	839,791	-7.744%
2026-03-11	75.0300	77.9500	74.9511	77.8400	+1.672%	628,626	-10.316%
2026-03-10	76.7600	77.0300	75.5500	76.5600	+2.080%	911,922	-8.817%
2026-03-09	69.4000	75.2200	68.8400	75.0000	+6.549%	1,135,973	-6.920%
2026-03-06	68.9000	72.2700	68.8100	70.3900	-0.326%	1,162,773	-0.824%
2026-03-05	70.7200	70.9100	69.3001	70.6200	-1.944%	1,525,177	-1.147%
2026-03-04	72.1100	72.7200	70.5600	72.0200	+4.680%	928,085	-3.069%
2026-03-03	68.2700	71.0900	65.6500	68.8000	-9.031%	2,609,570	+1.468%
2026-03-02	73.2600	76.6600	71.5700	75.6300	-0.878%	1,052,668	-7.695%
2026-02-27	77.6500	78.0900	75.3200	76.3000	-2.142%	1,266,279	-8.506%
2026-02-26	78.1600	78.9700	76.5800	77.9700	-1.974%	1,455,739	-10.466%
2026-02-25	79.0200	81.6700	78.6000	79.5400	+3.676%	2,715,045	-12.233%
2026-02-24	75.0000	76.9800	74.7050	76.7200	+4.995%	1,416,352	-9.007%
2026-02-23	71.9900	73.2400	71.0800	73.0700	+1.684%	748,433	-4.461%
2026-02-20	71.7400	72.7550	71.3650	71.8600	-0.333%	581,316	-2.853%
2026-02-19	70.3600	72.3450	69.5730	72.1000	-0.934%	871,495	-3.176%
2026-02-18	73.5000	74.0149	72.2900	72.7800	+0.525%	659,023	-4.081%
2026-02-17	70.4700	72.7000	70.2500	72.4000	+2.101%	1,006,327	-3.577%
2026-02-13	70.3900	71.2300	68.6800	70.9100	+1.141%	1,414,713	-1.551%
2026-02-12	74.6000	75.7900	69.7400	70.1100	-6.818%	1,843,316	-0.428%
2026-02-11	72.2300	75.6800	71.1000	75.2400	+7.057%	2,344,974	-7.217%
2026-02-10	70.2200	71.1300	69.4000	70.2800	-1.223%	1,281,039	-0.669%
2026-02-09	71.8100	72.0900	70.7500	71.1500	-0.462%	983,818	-1.883%
2026-02-06	72.5800	72.9900	70.9850	71.4800	+0.932%	1,115,613	-2.336%
2026-02-05	70.7400	72.6500	69.9100	70.8200	-4.012%	2,211,478	-1.426%
2026-02-04	78.5500	79.1400	72.8600	73.7800	-6.961%	2,998,175	-5.381%
2026-02-03	78.3500	79.3100	77.2900	79.3000	+5.382%	1,683,729	-11.967%
2026-02-02	75.6800	77.1900	75.0000	75.2500	-2.069%	1,728,261	-7.229%
2026-01-30	77.2600	79.9200	76.2600	76.8400	-5.879%	2,440,447	-9.149%
2026-01-29	82.4700	83.5400	80.0100	81.6400	-2.309%	1,555,407	-14.490%
2026-01-28	84.9300	84.9900	81.2300	83.5700	-0.948%	1,561,940	-16.465%
2026-01-27	84.8800	85.3000	83.6000	84.3700	+0.429%	1,244,842	-17.257%
2026-01-26	84.8100	86.1300	83.5000	84.0100	-1.662%	1,324,254	-16.903%
2026-01-23	85.0000	86.0000	84.0200	85.4300	+1.896%	1,218,647	-18.284%
2026-01-22	81.0550	84.1900	80.2900	83.8400	+2.481%	1,737,982	-16.734%
2026-01-21	82.8200	82.9900	81.0000	81.8100	+2.071%	1,788,551	-14.668%
2026-01-20	76.5000	80.1600	75.2000	80.1500	+3.379%	1,610,093	-12.901%
2026-01-16	77.2550	77.9700	76.2000	77.5300	-2.576%	1,707,974	-9.957%
2026-01-15	83.1300	83.2000	79.1101	79.5800	-4.328%	2,524,221	-12.277%
2026-01-14	80.5000	83.5999	79.5400	83.1800	+2.717%	2,181,548	-16.074%
2026-01-13	80.0700	81.6000	79.4900	80.9800	+4.141%	2,201,223	-13.794%
2026-01-12	77.6300	78.2800	76.2000	77.7600	+4.516%	1,521,388	-10.224%
2026-01-09	73.7900	74.6000	73.2900	74.4000	+0.459%	905,024	-6.169%
2026-01-08	74.0300	75.0000	73.1050	74.0600	-1.385%	1,344,697	-5.739%
2026-01-07	73.8900	75.7900	73.7900	75.1000	+0.765%	2,318,670	-7.044%
2026-01-06	72.9700	75.6900	72.7500	74.5300	+6.259%	1,959,353	-6.333%
2026-01-05	70.2900	70.8600	69.5300	70.1400	+0.588%	825,125	-0.470%
2026-01-02	70.1000	70.6000	68.5000	69.7300	+1.352%	746,516	+0.115%
2025-12-31	68.3900	69.0650	68.3900	68.8000	-0.261%	378,509	+1.468%
2025-12-30	70.8400	70.8400	68.7150	68.9800	-1.556%	912,873	+1.203%
2025-12-29	69.5900	70.9900	69.0000	70.0700	-2.192%	1,097,010	-0.371%
2025-12-26	72.3100	72.5600	71.2350	71.6400	+1.044%	673,977	-2.554%
2025-12-24	71.4300	71.4600	70.0500	70.9000	+0.014%	403,298	-1.537%
2025-12-23	71.0500	72.0000	70.7300	70.8900	+0.954%	706,604	-1.523%
2025-12-22	70.1050	70.7500	69.2000	70.2200	+2.123%	888,916	-0.584%
2025-12-19	68.8800	69.8000	68.4600	68.7600	+1.566%	1,599,762	+1.527%
2025-12-18	66.2900	67.9000	65.7100	67.7000	+2.700%	1,790,882	+3.117%
2025-12-17	67.3500	69.6400	65.7800	65.9200	+2.727%	2,331,854	+5.901%
2025-12-16	64.4900	65.4699	63.6600	64.1700	-1.231%	1,057,891	+8.789%
2025-12-15	65.3800	65.7800	64.2150	64.9700	-1.306%	749,798	+7.450%
2025-12-12	64.6600	66.1787	64.1150	65.8300	+1.246%	1,208,735	+6.046%
2025-12-11	64.0400	65.7180	63.6900	65.0200	+1.657%	892,726	+7.367%
2025-12-10	64.0000	64.7200	62.7900	63.9600	+1.685%	1,209,975	+9.146%
2025-12-09	60.2300	63.5400	60.1500	62.9000	+4.070%	1,066,384	+10.986%
2025-12-08	62.0000	62.1750	59.4600	60.4400	-1.339%	1,037,878	+15.503%
2025-12-05	61.5100	62.7200	60.9000	61.2600	+0.972%	1,381,781	+13.957%
2025-12-04	62.0200	62.3700	59.9700	60.6700	-3.790%	2,090,501	+15.065%
2025-12-03	63.2300	64.2400	62.7182	63.0600	-2.035%	1,714,150	+10.704%
2025-12-02	64.3000	64.7400	63.6101	64.3700	+0.688%	1,366,066	+8.451%
2025-12-01	64.0600	65.5099	63.8700	63.9300	-0.606%	1,513,503	+9.198%
2025-11-28	63.1900	65.6500	63.1100	64.3200	+1.772%	1,001,863	+8.535%
2025-11-26	61.8550	63.3000	61.5000	63.2000	+2.298%	1,363,425	+10.459%
2025-11-25	60.5600	62.3200	59.9600	61.7800	+5.589%	1,770,141	+12.998%
2025-11-24	59.2300	59.4300	58.0300	58.5100	-1.730%	1,615,229	+19.313%
2025-11-21	58.0900	60.5700	58.0000	59.5400	-1.619%	3,015,547	+17.249%
2025-11-20	61.6300	64.0000	60.1520	60.5200	-4.089%	2,640,755	+15.350%
2025-11-19	62.6900	64.6000	61.9200	63.1000	+6.229%	3,173,356	+10.634%
2025-11-18	58.8000	60.2200	57.1009	59.4000	-0.118%	2,328,270	+17.525%
2025-11-17	57.3300	61.9499	57.2500	59.4700	+9.019%	5,753,640	+17.387%
2025-11-14	51.2900	55.6600	51.2900	54.5500	+2.538%	2,108,371	+27.974%
2025-11-13	54.2000	54.7000	52.6550	53.2000	+0.777%	2,797,984	+31.222%
2025-11-12	52.5000	53.2300	52.0000	52.7900	+2.108%	2,123,118	+32.241%
2025-11-11	51.3500	51.9700	50.6800	51.7000	-0.347%	1,098,160	+35.029%
2025-11-10	50.9800	52.4500	50.7000	51.8800	+6.246%	1,603,017	+34.561%
2025-11-07	47.6750	49.2999	46.5100	48.8300	+5.533%	1,514,686	+42.965%
2025-11-06	48.5200	49.1600	46.1500	46.2700	-2.774%	1,062,856	+50.875%
2025-11-05	46.3000	47.6900	46.2400	47.5900	+3.232%	1,034,716	+46.690%
2025-11-04	46.8100	46.8800	45.4100	46.1000	-5.125%	1,945,621	+51.432%
2025-11-03	48.7400	49.4100	47.8600	48.5900	-0.816%	1,834,292	+43.672%
2025-10-31	47.5700	49.5800	47.3200	48.9900	+1.576%	2,652,439	+42.498%
2025-10-30	47.1800	48.4900	46.0900	48.2300	+4.689%	1,852,987	+44.744%
2025-10-29	45.1100	46.9700	45.0000	46.0700	+3.042%	1,306,231	+51.530%
2025-10-28	44.4900	44.7900	43.3500	44.7100	+0.789%	806,857	+56.140%
2025-10-27	46.4300	46.5550	44.1700	44.3600	-2.613%	1,219,345	+57.372%
2025-10-24	44.9300	46.5900	44.8600	45.5500	+2.314%	1,505,252	+53.260%
2025-10-23	43.4200	44.5700	43.3900	44.5200	+5.025%	861,493	+56.806%
2025-10-22	42.4100	42.6100	41.9400	42.3900	0.000%	1,085,721	+64.685%
2025-10-21	43.5100	43.6300	42.2200	42.3900	-4.073%	1,063,850	+64.685%
2025-10-20	44.5500	45.4000	44.0400	44.1900	+1.168%	834,782	+57.977%
2025-10-17	43.6700	44.5800	43.1850	43.6800	-1.710%	1,066,240	+59.821%
2025-10-16	45.8800	46.0400	44.0550	44.4400	-3.223%	1,003,130	+57.088%
2025-10-15	45.3850	45.9500	44.7000	45.9200	+2.867%	1,291,617	+52.025%
2025-10-14	42.3500	44.9000	41.9550	44.6400	+2.976%	1,372,312	+56.384%
2025-10-13	41.9100	43.7400	41.8600	43.3500	+6.328%	1,444,616	+61.038%
2025-10-10	43.4200	43.5000	40.5800	40.7700	-5.669%	2,447,280	+71.229%
2025-10-09	45.6300	47.2200	43.1550	43.2200	-2.964%	2,768,064	+61.522%
2025-10-08	43.9700	44.6900	43.1800	44.5400	+2.650%	1,384,027	+56.736%
2025-10-07	43.3100	44.2000	42.9700	43.3900	+0.510%	1,142,281	+60.890%
2025-10-06	42.8500	44.2300	42.7200	43.1700	+0.139%	1,027,659	+61.710%
2025-10-03	44.6100	44.9999	42.8100	43.1100	-3.384%	1,326,727	+61.935%
2025-10-02	43.8700	45.3500	43.5980	44.6200	+2.551%	1,284,343	+56.455%
2025-10-01	43.5600	44.3800	43.1100	43.5100	+1.233%	899,812	+60.446%
2025-09-30	43.3800	43.4750	42.3600	42.9800	-2.760%	1,146,388	+62.424%
2025-09-29	45.0400	45.2600	43.9300	44.2000	-0.090%	1,246,519	+57.941%
2025-09-26	43.9200	45.1100	43.9024	44.2400	-0.495%	944,492	+57.798%
2025-09-25	43.3300	45.3300	43.2300	44.4600	+1.693%	1,348,996	+57.018%
2025-09-24	44.0000	45.1100	43.5500	43.7200	+1.157%	1,207,864	+59.675%
2025-09-23	43.4400	44.5600	42.9700	43.2200	-0.162%	1,140,553	+61.522%
2025-09-22	43.1400	43.7600	42.8000	43.2900	-0.414%	1,018,530	+61.261%
2025-09-19	43.8900	44.3300	43.3400	43.4700	+0.812%	675,440	+60.594%
2025-09-18	43.6300	43.6400	42.5300	43.1200	-0.531%	662,256	+61.897%
2025-09-17	43.4200	44.3593	43.2300	43.3500	-0.687%	816,135	+61.038%
2025-09-16	43.6000	43.7800	43.0400	43.6500	+0.414%	770,255	+59.931%
2025-09-15	42.7500	43.8250	42.3850	43.4700	+3.574%	1,153,690	+60.594%
2025-09-12	41.9300	42.4200	41.4000	41.9700	-1.502%	842,531	+66.333%
2025-09-11	41.8050	43.2000	40.9000	42.6100	+1.816%	1,820,993	+63.835%
2025-09-10	41.6300	42.3700	41.3600	41.8500	+0.916%	1,102,996	+66.810%
2025-09-09	43.0000	43.3700	41.3950	41.4700	-8.817%	2,112,484	+68.339%
2025-09-08	46.1100	46.2900	44.7500	45.4800	-0.829%	1,034,195	+53.496%
2025-09-05	45.5500	47.0400	45.5300	45.8600	+3.615%	1,429,108	+52.224%
2025-09-04	43.3700	44.3600	43.2900	44.2600	+1.328%	877,917	+57.727%
2025-09-03	43.9500	43.9500	42.6350	43.6800	+0.668%	874,870	+59.821%
2025-09-02	43.9400	44.0750	42.7200	43.3900	-4.658%	1,561,275	+60.890%
2025-08-29	46.8000	47.1900	45.5000	45.5100	-0.372%	1,313,304	+53.395%
2025-08-28	46.7700	46.7700	45.5900	45.6800	-2.684%	1,192,547	+52.824%
2025-08-27	45.4100	47.1200	45.2479	46.9400	+2.781%	1,538,490	+48.722%
2025-08-26	46.7100	47.1350	45.2200	45.6700	-2.101%	1,434,689	+52.857%
2025-08-25	46.1000	47.5100	46.0150	46.6500	+0.604%	1,261,539	+49.646%
2025-08-22	44.9900	46.5400	44.8550	46.3700	+2.475%	1,452,419	+50.550%
2025-08-21	44.4200	45.5500	44.2550	45.2500	+2.006%	1,166,146	+54.276%
2025-08-20	42.6600	44.3800	42.6200	44.3600	-1.532%	1,752,790	+57.372%
2025-08-19	46.0000	46.0500	45.0250	45.0500	-2.341%	1,271,871	+54.961%
2025-08-18	45.2000	46.6250	45.0000	46.1300	+2.329%	1,308,891	+51.333%
2025-08-15	45.8000	45.9900	45.0000	45.0800	-1.010%	732,671	+54.858%
2025-08-14	45.4800	46.0600	45.1600	45.5400	-1.959%	1,150,165	+53.294%
2025-08-13	46.7700	47.0700	45.7500	46.4500	+1.508%	1,935,094	+50.291%
2025-08-12	45.0900	46.9100	44.6800	45.7600	-0.305%	2,688,291	+52.557%
2025-08-11	45.8400	47.3900	44.8800	45.9000	+8.716%	4,809,935	+52.092%
2025-08-08	39.7600	42.3000	39.7300	42.2200	+9.180%	3,303,701	+65.348%
2025-08-07	37.1700	38.7200	37.1200	38.6700	+6.617%	1,423,100	+80.528%
2025-08-06	35.9200	36.6800	35.8500	36.2700	+0.387%	778,370	+92.473%
2025-08-05	36.6800	36.8200	35.7400	36.1300	-0.687%	690,619	+93.219%
2025-08-04	36.0700	36.6200	35.9100	36.3800	+1.620%	618,258	+91.891%
2025-08-01	36.2900	36.6100	35.6700	35.8000	-2.585%	865,988	+95.000%
2025-07-31	37.1500	37.1500	36.2250	36.7500	-1.659%	1,642,083	+89.959%
2025-07-30	38.6100	38.6800	37.0500	37.3700	-3.735%	1,731,968	+86.808%
2025-07-29	38.8300	38.8700	38.1800	38.8200	-0.792%	1,071,110	+79.830%
2025-07-28	39.8500	40.5000	39.0000	39.1300	-6.050%	2,336,722	+78.405%
2025-07-25	41.7350	42.1200	40.9500	41.6500	+0.580%	1,889,312	+67.611%
2025-07-24	41.1000	42.3100	40.9200	41.4100	+4.703%	2,466,697	+68.582%
2025-07-23	40.5800	40.7100	39.0100	39.5500	-3.888%	2,304,750	+76.511%
2025-07-22	39.1600	41.4400	38.6500	41.1500	+6.331%	3,141,685	+69.648%
2025-07-21	39.4000	39.7100	38.5100	38.7000	+0.052%	1,672,222	+80.388%
2025-07-18	39.4900	40.5400	38.5600	38.6800	-0.693%	2,093,180	+80.481%
2025-07-17	36.4900	39.4300	36.2600	38.9500	+7.448%	3,497,689	+79.230%
2025-07-16	36.3400	36.6300	35.7100	36.2500	-0.685%	1,437,839	+92.579%
2025-07-15	38.4300	38.5800	36.4100	36.5000	-3.745%	1,377,039	+91.260%
2025-07-14	37.6400	38.4400	37.2800	37.9200	+0.771%	1,499,469	+84.098%
2025-07-11	38.8200	38.8200	37.5950	37.6300	-3.809%	1,469,552	+85.517%
2025-07-10	38.1900	40.6600	38.1900	39.1200	+1.743%	2,143,677	+78.451%
2025-07-09	37.8000	38.7150	37.4000	38.4500	+1.318%	1,776,912	+81.560%
2025-07-08	36.1100	38.5400	36.0100	37.9500	+5.563%	2,425,347	+83.953%
2025-07-07	36.4100	36.7100	35.3700	35.9500	-3.230%	1,143,302	+94.186%
2025-07-03	37.8400	38.2800	36.7650	37.1500	-0.775%	921,189	+87.914%
2025-07-02	36.0000	37.7400	35.9000	37.4400	+6.333%	2,080,892	+86.458%
2025-07-01	35.2700	35.9000	34.7800	35.2100	-0.170%	1,111,685	+98.268%
2025-06-30	34.6700	35.4400	34.4400	35.2700	+0.743%	950,968	+97.930%
2025-06-27	35.5700	36.0900	34.4750	35.0100	-0.681%	1,315,446	+99.400%
2025-06-26	34.5000	36.1300	34.5000	35.2500	+2.860%	2,060,926	+98.043%
2025-06-25	33.9300	34.4600	33.4200	34.2700	+0.943%	1,179,560	+103.706%
2025-06-24	33.2500	34.9200	33.2500	33.9500	+3.160%	1,379,804	+105.626%
2025-06-23	32.0000	32.9550	31.9000	32.9100	+2.587%	1,168,318	+112.124%
2025-06-20	33.1300	33.1450	32.0249	32.0800	-3.111%	855,297	+117.612%
2025-06-18	32.1600	33.3000	32.1600	33.1100	+2.954%	1,311,269	+110.843%
2025-06-17	33.0200	33.0700	32.1600	32.1600	-2.986%	938,309	+117.071%
2025-06-16	33.1600	33.5700	32.8200	33.1500	+1.129%	711,126	+110.588%
2025-06-13	32.7900	33.2500	32.6000	32.7800	-1.709%	875,643	+112.965%
2025-06-12	33.5500	33.7600	33.0800	33.3500	-1.912%	708,768	+109.325%
2025-06-11	34.5100	34.5400	33.4900	34.0000	-0.235%	1,082,292	+105.324%
2025-06-10	33.8200	34.3700	33.6800	34.0800	+1.610%	1,229,317	+104.842%
2025-06-09	33.1400	33.9900	33.1309	33.5400	+2.381%	1,162,177	+108.140%
2025-06-06	32.7900	32.8800	32.4100	32.7600	+1.424%	633,255	+113.095%
2025-06-05	32.5100	33.1100	31.9300	32.3000	+0.874%	1,049,579	+116.130%
2025-06-04	31.4000	32.6400	31.3900	32.0200	+3.894%	1,370,089	+118.020%
2025-06-03	29.7100	31.0300	29.3600	30.8200	+2.631%	1,043,124	+126.509%
2025-06-02	30.3800	30.4250	29.4100	30.0300	-1.314%	1,413,176	+132.468%
2025-05-30	31.5100	31.5350	30.1800	30.4300	-3.274%	1,406,637	+129.412%
2025-05-29	31.3300	32.0650	31.1000	31.4600	+0.415%	1,563,054	+121.901%
2025-05-28	32.7100	32.8350	31.1800	31.3300	-4.219%	1,745,030	+122.822%
2025-05-27	33.2800	33.3800	32.6600	32.7100	-0.819%	1,420,764	+113.421%
2025-05-23	32.6700	33.1850	32.6100	32.9800	-0.961%	793,983	+111.674%
2025-05-22	33.2200	33.7200	33.1242	33.3000	-0.597%	1,003,810	+109.640%
2025-05-21	34.1700	34.3000	33.4400	33.5000	-2.133%	646,705	+108.388%
2025-05-20	34.4100	34.8700	34.1300	34.2300	-0.984%	574,490	+103.944%
2025-05-19	34.3000	34.8200	34.0850	34.5700	-0.746%	668,299	+101.938%
2025-05-16	34.9000	35.0700	33.6450	34.8300	-0.713%	764,711	+100.431%
2025-05-15	35.3500	35.6000	34.8400	35.0800	-2.148%	571,697	+99.002%
2025-05-14	36.0600	36.2300	35.5700	35.8500	-0.084%	503,012	+94.728%
2025-05-13	36.1800	36.5100	35.8400	35.8800	-0.416%	664,581	+94.565%
2025-05-12	36.1600	36.6700	35.8000	36.0300	+3.356%	1,078,510	+93.755%
2025-05-09	34.4900	35.1000	34.4427	34.8600	+1.722%	706,891	+100.258%
2025-05-08	33.9900	34.7500	33.7000	34.2700	+2.085%	679,628	+103.706%
2025-05-07	33.5100	34.2000	33.2500	33.5700	-0.827%	1,226,200	+107.954%
2025-05-06	33.4400	34.2200	33.4400	33.8500	-0.030%	678,033	+106.233%
2025-05-05	33.8700	34.2050	33.7000	33.8600	-0.441%	593,399	+106.172%
2025-05-02	34.6600	34.8100	33.8500	34.0100	+0.147%	685,300	+105.263%
2025-05-01	34.7000	34.8484	33.9600	33.9600	-0.702%	498,851	+105.565%
2025-04-30	34.2500	34.3700	33.4821	34.2000	-2.174%	1,414,346	+104.123%
2025-04-29	34.8800	35.1500	34.4500	34.9600	+0.691%	1,132,161	+99.685%
2025-04-28	35.7000	36.1600	34.4700	34.7200	-3.017%	1,304,134	+101.066%
2025-04-25	35.4800	35.8999	35.3100	35.8000	-0.112%	488,146	+95.000%
2025-04-24	35.2500	36.0700	34.9900	35.8400	+2.605%	814,402	+94.782%
2025-04-23	36.2000	36.7800	34.9100	34.9300	-1.048%	928,989	+99.857%
2025-04-22	34.5300	35.9494	34.4600	35.3000	+2.975%	966,336	+97.762%
2025-04-21	34.8500	35.0450	33.9400	34.2800	-1.833%	736,585	+103.646%
2025-04-17	34.6200	35.3200	34.4600	34.9200	+0.983%	722,165	+99.914%
2025-04-16	34.3600	35.2600	34.0800	34.5800	-0.832%	978,616	+101.880%
2025-04-15	35.9450	35.9469	34.2500	34.8700	-2.571%	1,264,402	+100.201%
2025-04-14	35.4400	36.2600	35.1800	35.7900	+2.786%	1,289,916	+95.054%
2025-04-11	33.5800	35.1550	33.1000	34.8200	+4.502%	1,202,155	+100.488%
2025-04-10	34.5600	35.2400	32.6280	33.3200	-6.141%	1,635,608	+109.514%
2025-04-09	31.4400	36.1300	31.2700	35.5000	+12.306%	3,688,224	+96.648%
2025-04-08	35.6700	35.8500	31.2700	31.6100	-8.984%	3,082,581	+120.848%
2025-04-07	35.3100	37.4900	34.4100	34.7300	-5.265%	1,708,323	+101.008%
2025-04-04	38.1900	38.4000	36.4350	36.6600	-6.978%	1,921,256	+90.426%
2025-04-03	39.7750	39.9900	38.5600	39.4100	-0.905%	1,181,390	+77.138%
2025-04-02	39.6100	40.0500	39.3400	39.7700	-0.699%	453,629	+75.534%
2025-04-01	39.9000	40.3400	39.4244	40.0500	+0.805%	772,564	+74.307%
2025-03-31	39.4600	40.0400	39.1700	39.7300	-1.243%	783,273	+75.711%
2025-03-28	40.6000	40.8200	39.7350	40.2300	-0.862%	831,706	+73.527%
2025-03-27	41.2100	41.2300	40.3200	40.5800	-2.499%	787,122	+72.031%
2025-03-26	42.6300	42.6917	40.9200	41.6200	-2.552%	1,126,309	+67.732%
2025-03-25	43.1100	43.5100	42.2200	42.7100	-1.020%	998,401	+63.451%
2025-03-24	44.1800	44.4050	43.1500	43.1500	-1.596%	1,035,361	+61.784%
2025-03-21	43.7700	44.6700	43.4000	43.8500	-0.882%	2,073,708	+59.202%
2025-03-20	44.6500	44.6750	43.9600	44.2400	-2.555%	1,244,970	+57.798%
2025-03-19	45.6400	45.8900	45.1700	45.4000	-0.460%	1,208,888	+53.767%
2025-03-18	45.3800	45.7400	44.8700	45.6100	+0.242%	1,055,055	+53.059%
2025-03-17	43.4300	45.7100	43.3450	45.5000	+5.642%	1,644,201	+53.429%
2025-03-14	42.5250	43.2300	41.6950	43.0700	+2.377%	1,117,765	+62.085%
2025-03-13	41.3200	42.3000	40.8700	42.0700	+1.840%	924,532	+65.938%
2025-03-12	42.7200	43.0800	41.0000	41.3100	-3.278%	1,725,272	+68.991%
2025-03-11	42.0000	42.9500	41.3050	42.7100	+2.104%	2,313,249	+63.451%
2025-03-10	41.8500	42.6700	41.0800	41.8300	-0.641%	2,053,809	+66.890%
2025-03-07	41.4100	42.7450	41.3100	42.1000	-0.190%	2,657,491	+65.819%
2025-03-06	39.4800	42.3250	39.4800	42.1800	+5.635%	1,951,339	+65.505%
2025-03-05	38.7700	39.9500	38.7700	39.9300	+4.066%	1,714,720	+74.831%
2025-03-04	37.6750	39.0900	37.3700	38.3700	+2.841%	1,554,133	+81.939%
2025-03-03	38.9600	39.2800	37.3100	37.3100	-2.763%	1,124,657	+87.108%
2025-02-28	39.4500	39.7200	38.0000	38.3700	-4.075%	1,357,971	+81.939%
2025-02-27	39.7700	40.4800	39.5800	40.0000	+0.883%	748,191	+74.525%
2025-02-26	40.1000	40.1000	39.3543	39.6500	-0.327%	655,976	+76.066%
2025-02-25	39.8900	40.5000	39.2700	39.7800	+0.126%	875,558	+75.490%
2025-02-24	39.7700	39.9900	38.6800	39.7300	+0.151%	772,380	+75.711%
2025-02-21	40.0100	40.2700	39.4100	39.6700	-0.352%	670,879	+75.977%
2025-02-20	39.1300	39.9400	39.1200	39.8100	+2.550%	715,585	+75.358%
2025-02-19	38.2600	39.0500	37.7800	38.8200	+0.310%	651,707	+79.830%
2025-02-18	38.0300	38.9500	37.8400	38.7000	+0.181%	853,068	+80.388%
2025-02-14	40.1700	40.4600	38.4000	38.6300	-3.834%	1,132,852	+80.714%
2025-02-13	38.0400	40.4600	37.8350	40.1700	+7.177%	1,458,233	+73.786%
2025-02-12	37.9000	38.2500	37.3150	37.4800	-0.319%	818,987	+86.259%
2025-02-11	37.8500	38.2400	37.5100	37.6000	-2.007%	775,930	+85.665%
2025-02-10	38.8200	38.9400	38.2700	38.3700	-0.622%	646,376	+81.939%
2025-02-07	38.5400	38.7200	38.0600	38.6100	+0.704%	877,905	+80.808%
2025-02-06	38.4800	39.0196	38.2000	38.3400	+1.698%	1,002,219	+82.081%
2025-02-05	39.6500	39.6500	37.7000	37.7000	-5.750%	1,365,762	+85.172%
2025-02-04	39.5700	40.2550	39.5700	40.0000	+2.934%	461,548	+74.525%
2025-02-03	38.7100	39.3800	38.3900	38.8600	-1.720%	860,127	+79.645%
2025-01-31	40.9600	41.1800	39.1510	39.5400	-3.655%	952,357	+76.555%
2025-01-30	40.6600	41.3700	40.3500	41.0400	+1.836%	1,029,569	+70.102%
2025-01-29	39.1000	40.3900	39.0400	40.3000	+3.466%	916,540	+73.226%
2025-01-28	38.6700	39.0000	38.1700	38.9500	+0.776%	571,795	+79.230%
2025-01-27	38.8600	39.1500	38.3772	38.6500	-1.428%	653,785	+80.621%