WMK
Weis Markets, Inc.
stockNYSE
At CloseOct 6, 2026 3:59:52 PM EDT
72.66USD-1.824%(-1.35)173,150
72.02Bid83.50Ask11.48SpreadWMK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 73.53 | 74.35 | 72.18 | 72.66 | -1.824% | 173,150 | 0.000% |
| 2026-10-05 | 74.54 | 74.54 | 72.94 | 74.01 | -0.041% | 195,525 | -1.824% |
| 2026-10-02 | 72.78 | 74.22 | 72.78 | 74.04 | +1.955% | 149,630 | -1.864% |
| 2026-10-01 | 72.77 | 73.46 | 72.11 | 72.62 | -0.493% | 164,749 | +0.055% |
| 2026-09-30 | 73.43 | 73.43 | 72.04 | 72.98 | +0.165% | 278,551 | -0.438% |
| 2026-09-29 | 72.46 | 73.35 | 72.46 | 72.86 | -0.041% | 127,432 | -0.274% |
| 2026-09-28 | 72.13 | 73.17 | 71.96 | 72.89 | +1.208% | 140,051 | -0.316% |
| 2026-09-25 | 72.03 | 72.54 | 71.41 | 72.02 | -0.401% | 137,908 | +0.889% |
| 2026-09-24 | 73.04 | 73.38 | 71.65 | 72.31 | -0.221% | 235,537 | +0.484% |
| 2026-09-23 | 72.20 | 73.45 | 72.20 | 72.47 | -0.344% | 191,370 | +0.262% |
| 2026-09-22 | 74.06 | 75.32 | 72.08 | 72.72 | -0.438% | 250,397 | -0.083% |
| 2026-09-21 | 71.90 | 73.41 | 71.90 | 73.04 | +1.079% | 262,759 | -0.520% |
| 2026-09-18 | 72.91 | 74.00 | 72.26 | 72.26 | -0.674% | 1,135,982 | +0.554% |
| 2026-09-17 | 73.40 | 74.04 | 72.63 | 72.75 | -0.329% | 178,355 | -0.124% |
| 2026-09-16 | 71.83 | 73.48 | 71.83 | 72.99 | +1.305% | 189,589 | -0.452% |
| 2026-09-15 | 71.97 | 72.86 | 71.15 | 72.05 | -0.812% | 169,628 | +0.847% |
| 2026-09-14 | 72.73 | 73.42 | 71.80 | 72.64 | +0.665% | 166,493 | +0.028% |
| 2026-09-11 | 71.72 | 72.59 | 71.06 | 72.16 | +1.377% | 161,112 | +0.693% |
| 2026-09-10 | 70.04 | 71.49 | 69.46 | 71.18 | +2.036% | 157,860 | +2.079% |
| 2026-09-09 | 70.51 | 71.06 | 69.76 | 69.76 | -1.566% | 139,225 | +4.157% |
| 2026-09-08 | 71.86 | 71.86 | 70.50 | 70.87 | -1.542% | 167,206 | +2.526% |
| 2026-09-04 | 71.39 | 72.38 | 70.74 | 71.98 | +0.728% | 126,486 | +0.945% |
| 2026-09-03 | 70.42 | 71.94 | 69.65 | 71.46 | +1.520% | 130,022 | +1.679% |
| 2026-09-02 | 70.38 | 71.21 | 69.92 | 70.39 | +0.586% | 186,732 | +3.225% |
| 2026-09-01 | 70.67 | 71.82 | 69.57 | 69.98 | -1.506% | 129,777 | +3.830% |
| 2026-08-31 | 71.47 | 71.83 | 70.66 | 71.05 | -0.211% | 178,706 | +2.266% |
| 2026-08-28 | 70.95 | 71.92 | 70.84 | 71.20 | +1.007% | 123,502 | +2.051% |
| 2026-08-27 | 69.96 | 71.14 | 69.31 | 70.49 | -0.297% | 149,736 | +3.078% |
| 2026-08-26 | 70.89 | 71.76 | 70.45 | 70.70 | -0.268% | 125,521 | +2.772% |
| 2026-08-25 | 70.76 | 71.55 | 70.41 | 70.89 | -0.211% | 114,038 | +2.497% |
| 2026-08-24 | 71.41 | 72.35 | 70.83 | 71.04 | +0.056% | 135,978 | +2.280% |
| 2026-08-21 | 70.78 | 71.32 | 69.45 | 71.00 | +1.168% | 161,377 | +2.338% |
| 2026-08-20 | 69.31 | 70.56 | 68.42 | 70.18 | -0.156% | 204,954 | +3.534% |
| 2026-08-19 | 70.51 | 71.52 | 70.09 | 70.29 | -0.028% | 121,408 | +3.372% |
| 2026-08-18 | 71.20 | 71.23 | 70.28 | 70.31 | +0.085% | 139,798 | +3.342% |
| 2026-08-17 | 70.89 | 71.56 | 70.00 | 70.25 | -0.959% | 140,420 | +3.431% |
| 2026-08-14 | 71.30 | 71.55 | 70.07 | 70.93 | -0.853% | 121,064 | +2.439% |
| 2026-08-13 | 72.61 | 72.84 | 71.38 | 71.54 | -0.279% | 175,457 | +1.566% |
| 2026-08-12 | 70.41 | 72.52 | 70.41 | 71.74 | +0.914% | 149,027 | +1.282% |
| 2026-08-11 | 72.21 | 72.33 | 70.53 | 71.09 | -1.387% | 158,245 | +2.208% |
| 2026-08-10 | 74.79 | 75.45 | 71.87 | 72.09 | -4.199% | 161,566 | +0.791% |
| 2026-08-07 | 75.54 | 75.72 | 74.78 | 75.25 | -1.299% | 98,497 | -3.442% |
| 2026-08-06 | 75.57 | 76.53 | 74.52 | 76.24 | +2.116% | 195,024 | -4.696% |
| 2026-08-05 | 77.26 | 77.31 | 72.51 | 74.66 | -4.551% | 301,969 | -2.679% |
| 2026-08-04 | 78.33 | 79.42 | 77.30 | 78.22 | -0.140% | 243,705 | -7.108% |
| 2026-08-03 | 77.67 | 79.24 | 77.61 | 78.33 | +1.661% | 182,798 | -7.239% |
| 2026-07-31 | 77.10 | 78.69 | 75.93 | 77.05 | -0.811% | 210,373 | -5.698% |
| 2026-07-30 | 77.06 | 78.49 | 76.60 | 77.68 | -0.141% | 124,013 | -6.462% |
| 2026-07-29 | 75.89 | 78.27 | 75.89 | 77.79 | +1.501% | 170,579 | -6.595% |
| 2026-07-28 | 76.10 | 77.87 | 76.10 | 76.64 | +2.556% | 149,332 | -5.193% |
| 2026-07-27 | 73.34 | 75.23 | 73.18 | 74.73 | +1.868% | 150,981 | -2.770% |
| 2026-07-24 | 74.77 | 75.29 | 73.07 | 73.36 | -1.846% | 156,010 | -0.954% |
| 2026-07-23 | 76.86 | 76.86 | 73.57 | 74.74 | -4.106% | 178,724 | -2.783% |
| 2026-07-22 | 77.70 | 77.94 | 76.57 | 77.94 | +0.581% | 107,095 | -6.774% |
| 2026-07-21 | 77.58 | 78.03 | 76.45 | 77.49 | -0.781% | 128,203 | -6.233% |
| 2026-07-20 | 78.29 | 78.59 | 77.45 | 78.10 | +0.064% | 114,721 | -6.965% |
| 2026-07-17 | 79.42 | 80.77 | 77.40 | 78.05 | -1.589% | 154,898 | -6.906% |
| 2026-07-16 | 77.31 | 80.23 | 77.31 | 79.31 | +2.270% | 129,159 | -8.385% |
| 2026-07-15 | 77.19 | 79.11 | 76.93 | 77.55 | -0.500% | 130,582 | -6.306% |
| 2026-07-14 | 78.83 | 78.98 | 76.85 | 77.94 | -0.953% | 108,360 | -6.774% |
| 2026-07-13 | 80.57 | 81.42 | 78.63 | 78.69 | -1.354% | 154,278 | -7.663% |
| 2026-07-10 | 79.35 | 80.35 | 78.57 | 79.77 | +0.758% | 163,898 | -8.913% |
| 2026-07-09 | 78.55 | 79.46 | 77.77 | 79.17 | -0.177% | 125,465 | -8.223% |
| 2026-07-08 | 80.37 | 80.60 | 78.75 | 79.31 | -1.466% | 184,606 | -8.385% |
| 2026-07-07 | 81.34 | 82.19 | 80.30 | 80.49 | +0.274% | 230,538 | -9.728% |
| 2026-07-06 | 80.00 | 80.32 | 79.01 | 80.27 | +0.212% | 177,190 | -9.481% |
| 2026-07-02 | 79.93 | 80.88 | 79.37 | 80.10 | +0.363% | 246,051 | -9.288% |
| 2026-07-01 | 78.16 | 80.23 | 77.55 | 79.81 | +1.915% | 133,404 | -8.959% |
| 2026-06-30 | 78.79 | 79.33 | 77.16 | 78.31 | -0.634% | 211,977 | -7.215% |
| 2026-06-29 | 79.79 | 80.93 | 78.39 | 78.81 | -1.598% | 166,596 | -7.804% |
| 2026-06-26 | 79.22 | 80.60 | 78.22 | 80.09 | +2.666% | 330,241 | -9.277% |
| 2026-06-25 | 79.91 | 81.00 | 77.71 | 78.01 | -2.924% | 112,024 | -6.858% |
| 2026-06-24 | 79.63 | 81.58 | 79.16 | 80.36 | +1.722% | 297,095 | -9.582% |
| 2026-06-23 | 79.30 | 80.10 | 78.39 | 79.00 | +1.114% | 262,802 | -8.025% |
| 2026-06-22 | 76.62 | 78.98 | 76.62 | 78.13 | +1.811% | 181,845 | -7.001% |
| 2026-06-18 | 76.09 | 77.50 | 75.77 | 76.74 | +0.379% | 268,509 | -5.317% |
| 2026-06-17 | 78.73 | 78.95 | 76.01 | 76.45 | -3.570% | 138,878 | -4.957% |
| 2026-06-16 | 79.94 | 80.34 | 76.44 | 79.28 | +0.050% | 155,721 | -8.350% |
| 2026-06-15 | 80.93 | 81.87 | 79.19 | 79.24 | -4.103% | 215,943 | -8.304% |
| 2026-06-12 | 82.61 | 83.74 | 82.40 | 82.63 | +0.109% | 164,571 | -12.066% |
| 2026-06-11 | 82.80 | 83.23 | 81.80 | 82.54 | +0.585% | 211,046 | -11.970% |
| 2026-06-10 | 80.17 | 82.55 | 80.07 | 82.06 | +3.533% | 153,661 | -11.455% |
| 2026-06-09 | 79.68 | 81.01 | 78.97 | 79.26 | -0.527% | 150,364 | -8.327% |
| 2026-06-08 | 78.66 | 80.41 | 78.55 | 79.68 | +1.867% | 164,210 | -8.810% |
| 2026-06-05 | 76.43 | 79.06 | 75.63 | 78.22 | +3.356% | 172,199 | -7.108% |
| 2026-06-04 | 74.93 | 76.14 | 73.86 | 75.68 | +2.478% | 139,343 | -3.990% |
| 2026-06-03 | 74.76 | 75.78 | 73.76 | 73.85 | -0.512% | 149,584 | -1.611% |
| 2026-06-02 | 73.97 | 74.81 | 72.72 | 74.23 | -0.094% | 184,576 | -2.115% |
| 2026-06-01 | 72.79 | 74.89 | 71.83 | 74.30 | +1.823% | 146,572 | -2.207% |
| 2026-05-29 | 73.84 | 73.88 | 72.31 | 72.97 | -1.777% | 195,777 | -0.425% |
| 2026-05-28 | 73.54 | 74.46 | 72.97 | 74.29 | +1.461% | 98,661 | -2.194% |
| 2026-05-27 | 72.01 | 73.98 | 72.01 | 73.22 | +1.822% | 109,727 | -0.765% |
| 2026-05-26 | 72.65 | 73.26 | 71.34 | 71.91 | -0.539% | 87,462 | +1.043% |
| 2026-05-22 | 71.95 | 73.24 | 71.69 | 72.30 | +0.083% | 125,995 | +0.498% |
| 2026-05-21 | 71.27 | 72.53 | 70.01 | 72.24 | +0.264% | 126,711 | +0.581% |
| 2026-05-20 | 72.50 | 72.67 | 71.36 | 72.05 | -1.098% | 160,850 | +0.847% |
| 2026-05-19 | 72.06 | 75.07 | 71.12 | 72.85 | +1.152% | 114,445 | -0.261% |
| 2026-05-18 | 69.47 | 72.39 | 69.03 | 72.02 | +2.447% | 135,302 | +0.889% |
| 2026-05-15 | 71.57 | 71.66 | 70.11 | 70.30 | -1.222% | 125,987 | +3.357% |
| 2026-05-14 | 70.70 | 71.81 | 69.64 | 71.17 | +1.788% | 102,892 | +2.094% |
| 2026-05-13 | 68.34 | 70.14 | 68.21 | 69.92 | +1.554% | 159,637 | +3.919% |
| 2026-05-12 | 69.14 | 69.19 | 67.63 | 68.85 | -0.606% | 164,650 | +5.534% |
| 2026-05-11 | 70.83 | 71.46 | 69.00 | 69.27 | -2.244% | 182,122 | +4.894% |
| 2026-05-08 | 70.68 | 71.36 | 69.91 | 70.86 | +0.226% | 173,509 | +2.540% |
| 2026-05-07 | 70.46 | 71.61 | 69.27 | 70.70 | -1.312% | 187,175 | +2.772% |
| 2026-05-06 | 73.37 | 76.00 | 71.64 | 71.64 | +3.005% | 228,602 | +1.424% |
| 2026-05-05 | 68.73 | 70.36 | 68.57 | 69.55 | +0.899% | 152,247 | +4.472% |
| 2026-05-04 | 70.48 | 70.75 | 68.79 | 68.93 | -2.847% | 137,543 | +5.411% |
| 2026-05-01 | 71.23 | 71.30 | 69.68 | 70.95 | +1.097% | 95,324 | +2.410% |
| 2026-04-30 | 69.29 | 71.00 | 68.73 | 70.18 | +1.255% | 184,420 | +3.534% |
| 2026-04-29 | 69.32 | 69.98 | 68.47 | 69.31 | -0.288% | 84,053 | +4.833% |
| 2026-04-28 | 68.66 | 69.70 | 68.05 | 69.51 | +2.431% | 102,214 | +4.532% |
| 2026-04-27 | 68.61 | 69.36 | 67.86 | 67.86 | -1.251% | 193,604 | +7.073% |
| 2026-04-24 | 70.35 | 70.49 | 68.70 | 68.72 | -3.034% | 107,538 | +5.733% |
| 2026-04-23 | 71.36 | 71.84 | 70.02 | 70.87 | -0.631% | 93,012 | +2.526% |
| 2026-04-22 | 70.07 | 71.38 | 69.84 | 71.32 | +1.726% | 91,697 | +1.879% |
| 2026-04-21 | 69.94 | 70.52 | 69.52 | 70.11 | +0.157% | 124,804 | +3.637% |
| 2026-04-20 | 71.27 | 72.00 | 69.96 | 70.00 | -1.506% | 112,738 | +3.800% |
| 2026-04-17 | 68.55 | 71.25 | 68.55 | 71.07 | +3.135% | 130,509 | +2.237% |
| 2026-04-16 | 68.42 | 69.59 | 67.48 | 68.91 | +0.247% | 131,665 | +5.442% |
| 2026-04-15 | 69.07 | 69.77 | 68.69 | 68.74 | -0.980% | 112,111 | +5.703% |
| 2026-04-14 | 70.55 | 70.55 | 68.65 | 69.42 | -2.431% | 147,976 | +4.667% |
| 2026-04-13 | 71.68 | 71.68 | 69.85 | 71.15 | -1.167% | 136,013 | +2.122% |
| 2026-04-10 | 72.76 | 72.77 | 70.46 | 71.99 | -1.438% | 93,232 | +0.931% |
| 2026-04-09 | 71.77 | 73.16 | 71.17 | 73.04 | +0.634% | 182,610 | -0.520% |
| 2026-04-08 | 70.98 | 72.58 | 70.98 | 72.58 | +1.596% | 159,487 | +0.110% |
| 2026-04-07 | 71.09 | 71.44 | 70.06 | 71.44 | +0.408% | 118,393 | +1.708% |
| 2026-04-06 | 70.73 | 71.25 | 70.01 | 71.15 | +1.238% | 120,872 | +2.122% |
| 2026-04-02 | 68.66 | 70.55 | 68.00 | 70.28 | +3.080% | 118,334 | +3.386% |
| 2026-04-01 | 68.23 | 68.75 | 67.66 | 68.18 | -0.307% | 101,326 | +6.571% |
| 2026-03-31 | 69.45 | 69.45 | 67.73 | 68.39 | -0.509% | 110,860 | +6.244% |
| 2026-03-30 | 68.84 | 69.87 | 68.14 | 68.74 | +0.703% | 184,922 | +5.703% |
| 2026-03-27 | 67.33 | 68.37 | 67.03 | 68.26 | +1.426% | 155,709 | +6.446% |
| 2026-03-26 | 65.58 | 67.30 | 65.58 | 67.30 | +2.326% | 172,799 | +7.964% |
| 2026-03-25 | 66.37 | 66.37 | 64.83 | 65.77 | -0.318% | 119,019 | +10.476% |
| 2026-03-24 | 67.00 | 67.75 | 65.92 | 65.98 | -1.625% | 115,920 | +10.124% |
| 2026-03-23 | 67.07 | 67.72 | 66.39 | 67.07 | +1.299% | 143,458 | +8.335% |
| 2026-03-20 | 66.57 | 66.57 | 65.11 | 66.21 | -0.226% | 244,251 | +9.742% |
| 2026-03-19 | 66.20 | 66.64 | 64.90 | 66.36 | +0.561% | 137,883 | +9.494% |
| 2026-03-18 | 67.45 | 68.33 | 65.86 | 65.99 | -2.497% | 124,633 | +10.108% |
| 2026-03-17 | 67.45 | 68.62 | 66.92 | 67.68 | +1.454% | 178,266 | +7.358% |
| 2026-03-16 | 65.60 | 67.00 | 65.00 | 66.71 | +1.183% | 176,378 | +8.919% |
| 2026-03-13 | 63.45 | 66.24 | 62.99 | 65.93 | +4.751% | 259,786 | +10.208% |
| 2026-03-12 | 61.85 | 63.53 | 61.63 | 62.94 | +0.833% | 159,162 | +15.443% |
| 2026-03-11 | 61.21 | 62.53 | 59.99 | 62.42 | +1.331% | 201,546 | +16.405% |
| 2026-03-10 | 62.55 | 63.04 | 61.51 | 61.60 | -1.926% | 243,606 | +17.955% |
| 2026-03-09 | 63.06 | 63.90 | 61.27 | 62.81 | -2.317% | 271,706 | +15.682% |
| 2026-03-06 | 63.00 | 64.43 | 62.71 | 64.30 | +0.563% | 150,778 | +13.002% |
| 2026-03-05 | 65.01 | 65.25 | 63.62 | 63.94 | -2.620% | 133,893 | +13.638% |
| 2026-03-04 | 66.91 | 67.00 | 65.05 | 65.66 | -1.293% | 138,187 | +10.661% |
| 2026-03-03 | 66.10 | 66.83 | 65.00 | 66.52 | -0.105% | 143,611 | +9.230% |
| 2026-03-02 | 67.84 | 68.10 | 65.67 | 66.59 | -1.727% | 172,401 | +9.115% |
| 2026-02-27 | 66.00 | 68.97 | 66.00 | 67.76 | +2.064% | 187,410 | +7.231% |
| 2026-02-26 | 69.97 | 71.51 | 65.37 | 66.39 | -7.160% | 241,823 | +9.444% |
| 2026-02-25 | 72.65 | 72.69 | 70.88 | 71.51 | -1.718% | 94,270 | +1.608% |
| 2026-02-24 | 73.43 | 74.29 | 72.65 | 72.76 | -0.980% | 110,170 | -0.137% |
| 2026-02-23 | 73.00 | 73.49 | 70.92 | 73.48 | -1.263% | 171,816 | -1.116% |
| 2026-02-20 | 73.78 | 74.78 | 72.56 | 74.42 | +0.758% | 160,278 | -2.365% |
| 2026-02-19 | 72.40 | 74.63 | 72.25 | 73.86 | +1.596% | 106,689 | -1.625% |
| 2026-02-18 | 72.61 | 72.70 | 70.89 | 72.70 | -0.302% | 146,007 | -0.055% |
| 2026-02-17 | 74.34 | 74.34 | 72.11 | 72.92 | -2.095% | 127,329 | -0.357% |
| 2026-02-13 | 72.66 | 74.61 | 71.94 | 74.48 | +3.186% | 132,594 | -2.444% |
| 2026-02-12 | 71.38 | 72.78 | 70.68 | 72.18 | +1.920% | 168,072 | +0.665% |
| 2026-02-11 | 71.88 | 73.15 | 70.47 | 70.82 | -0.965% | 102,929 | +2.598% |
| 2026-02-10 | 73.50 | 73.50 | 70.95 | 71.51 | -3.208% | 133,603 | +1.608% |
| 2026-02-09 | 73.97 | 74.35 | 73.30 | 73.88 | +0.271% | 85,530 | -1.651% |
| 2026-02-06 | 74.66 | 75.45 | 73.05 | 73.68 | -0.406% | 101,111 | -1.384% |
| 2026-02-05 | 74.09 | 75.00 | 72.60 | 73.98 | 0.000% | 146,403 | -1.784% |
| 2026-02-04 | 72.50 | 74.62 | 72.50 | 73.98 | +1.943% | 154,966 | -1.784% |
| 2026-02-03 | 71.42 | 73.51 | 71.42 | 72.57 | +1.143% | 124,180 | +0.124% |
| 2026-02-02 | 71.27 | 72.24 | 71.06 | 71.75 | +0.843% | 108,399 | +1.268% |
| 2026-01-30 | 70.02 | 71.53 | 69.47 | 71.15 | +1.614% | 162,038 | +2.122% |
| 2026-01-29 | 69.11 | 70.20 | 69.01 | 70.02 | +1.773% | 111,574 | +3.770% |
| 2026-01-28 | 69.88 | 70.10 | 68.29 | 68.80 | -1.531% | 78,089 | +5.610% |
| 2026-01-27 | 69.03 | 69.88 | 68.61 | 69.87 | +0.968% | 77,862 | +3.993% |
| 2026-01-26 | 68.97 | 69.32 | 68.59 | 69.20 | +0.669% | 89,599 | +5.000% |
| 2026-01-23 | 68.73 | 68.98 | 67.93 | 68.74 | -0.102% | 70,907 | +5.703% |
| 2026-01-22 | 68.79 | 68.88 | 68.13 | 68.81 | -0.044% | 89,908 | +5.595% |
| 2026-01-21 | 68.06 | 69.31 | 67.72 | 68.84 | +1.399% | 115,551 | +5.549% |
| 2026-01-20 | 68.14 | 68.40 | 66.63 | 67.89 | -1.594% | 113,626 | +7.026% |
| 2026-01-16 | 68.14 | 69.08 | 67.71 | 68.99 | +0.334% | 150,972 | +5.320% |
| 2026-01-15 | 67.45 | 69.78 | 66.87 | 68.76 | +1.281% | 147,123 | +5.672% |
| 2026-01-14 | 67.06 | 68.11 | 66.16 | 67.89 | +1.799% | 91,881 | +7.026% |
| 2026-01-13 | 66.02 | 67.68 | 66.02 | 66.69 | +0.816% | 100,977 | +8.952% |
| 2026-01-12 | 65.15 | 67.12 | 64.56 | 66.15 | +1.441% | 97,115 | +9.841% |
| 2026-01-09 | 65.46 | 65.64 | 64.50 | 65.21 | -0.579% | 89,320 | +11.425% |
| 2026-01-08 | 63.70 | 66.37 | 63.61 | 65.59 | +2.661% | 122,954 | +10.779% |
| 2026-01-07 | 64.70 | 65.55 | 63.68 | 63.89 | -1.114% | 106,308 | +13.727% |
| 2026-01-06 | 63.84 | 64.99 | 63.68 | 64.61 | +1.032% | 135,878 | +12.459% |
| 2026-01-05 | 64.09 | 65.34 | 63.90 | 63.95 | -0.250% | 123,984 | +13.620% |
| 2026-01-02 | 64.07 | 64.91 | 63.90 | 64.11 | +0.031% | 100,451 | +13.336% |
| 2025-12-31 | 64.49 | 64.83 | 63.57 | 64.09 | -0.450% | 106,164 | +13.372% |
| 2025-12-30 | 64.77 | 65.40 | 64.35 | 64.38 | -0.679% | 96,037 | +12.861% |
| 2025-12-29 | 64.89 | 65.36 | 64.49 | 64.82 | -0.369% | 159,652 | +12.095% |
| 2025-12-26 | 65.86 | 66.06 | 64.48 | 65.06 | -1.305% | 61,485 | +11.682% |
| 2025-12-24 | 65.98 | 66.62 | 65.65 | 65.92 | -0.030% | 67,080 | +10.225% |
| 2025-12-23 | 66.08 | 66.56 | 65.55 | 65.94 | -0.393% | 137,674 | +10.191% |
| 2025-12-22 | 66.85 | 67.19 | 65.78 | 66.20 | -1.459% | 101,750 | +9.758% |
| 2025-12-19 | 67.56 | 67.69 | 66.25 | 67.18 | -1.278% | 727,440 | +8.157% |
| 2025-12-18 | 68.46 | 68.46 | 67.63 | 68.05 | -0.322% | 99,560 | +6.774% |
| 2025-12-17 | 66.07 | 68.36 | 65.49 | 68.27 | +3.096% | 118,201 | +6.430% |
| 2025-12-16 | 67.42 | 67.42 | 65.75 | 66.22 | -1.590% | 116,507 | +9.725% |
| 2025-12-15 | 67.85 | 68.22 | 66.52 | 67.29 | -0.532% | 116,204 | +7.980% |
| 2025-12-12 | 68.06 | 68.37 | 67.22 | 67.65 | +0.163% | 88,856 | +7.406% |
| 2025-12-11 | 67.04 | 68.17 | 66.61 | 67.54 | +1.472% | 126,151 | +7.581% |
| 2025-12-10 | 66.61 | 67.00 | 65.58 | 66.56 | -0.195% | 150,989 | +9.165% |
| 2025-12-09 | 65.41 | 66.90 | 65.21 | 66.69 | +1.926% | 102,388 | +8.952% |
| 2025-12-08 | 65.95 | 66.46 | 64.53 | 65.43 | -1.268% | 185,344 | +11.050% |
| 2025-12-05 | 65.93 | 67.12 | 65.91 | 66.27 | -0.301% | 113,374 | +9.642% |
| 2025-12-04 | 66.87 | 67.76 | 65.32 | 66.47 | -1.189% | 88,924 | +9.312% |
| 2025-12-03 | 66.79 | 68.00 | 66.79 | 67.27 | +0.313% | 110,271 | +8.012% |
| 2025-12-02 | 65.59 | 67.77 | 65.34 | 67.06 | +2.008% | 147,057 | +8.351% |
| 2025-12-01 | 65.16 | 66.59 | 64.94 | 65.74 | +1.185% | 154,159 | +10.526% |
| 2025-11-28 | 65.20 | 65.38 | 64.45 | 64.97 | -0.642% | 67,577 | +11.836% |
| 2025-11-26 | 65.42 | 65.89 | 64.77 | 65.39 | -0.472% | 113,522 | +11.118% |
| 2025-11-25 | 64.96 | 66.80 | 64.61 | 65.70 | +2.003% | 114,541 | +10.594% |
| 2025-11-24 | 66.99 | 66.99 | 64.20 | 64.41 | -3.923% | 157,654 | +12.809% |
| 2025-11-21 | 66.23 | 67.57 | 66.23 | 67.04 | +2.226% | 150,790 | +8.383% |
| 2025-11-20 | 65.75 | 66.37 | 64.75 | 65.58 | +0.413% | 149,156 | +10.796% |
| 2025-11-19 | 65.55 | 66.05 | 64.71 | 65.31 | -0.244% | 95,597 | +11.254% |
| 2025-11-18 | 65.59 | 65.81 | 64.95 | 65.47 | +0.061% | 85,388 | +10.982% |
| 2025-11-17 | 66.75 | 66.84 | 65.30 | 65.43 | -2.139% | 95,823 | +11.050% |
| 2025-11-14 | 66.18 | 66.88 | 65.46 | 66.86 | +1.150% | 73,336 | +8.675% |
| 2025-11-13 | 65.56 | 66.22 | 65.56 | 66.10 | +0.441% | 92,997 | +9.924% |
| 2025-11-12 | 64.83 | 66.08 | 64.71 | 65.81 | +1.199% | 86,718 | +10.409% |
| 2025-11-11 | 64.08 | 65.67 | 62.71 | 65.03 | +2.056% | 115,721 | +11.733% |
| 2025-11-10 | 64.60 | 64.60 | 63.22 | 63.72 | -1.347% | 125,639 | +14.030% |
| 2025-11-07 | 65.17 | 65.86 | 64.32 | 64.59 | -0.309% | 248,606 | +12.494% |
| 2025-11-06 | 65.40 | 65.83 | 64.32 | 64.79 | -1.655% | 138,554 | +12.147% |
| 2025-11-05 | 63.73 | 67.22 | 61.53 | 65.88 | +3.099% | 206,898 | +10.291% |
| 2025-11-04 | 64.06 | 64.59 | 63.44 | 63.90 | +0.220% | 127,578 | +13.709% |
| 2025-11-03 | 63.48 | 64.16 | 62.96 | 63.76 | +0.663% | 134,339 | +13.959% |
| 2025-10-31 | 63.48 | 63.48 | 62.48 | 63.34 | -1.170% | 119,217 | +14.714% |
| 2025-10-30 | 64.03 | 64.27 | 62.50 | 64.09 | -0.450% | 194,916 | +13.372% |
| 2025-10-29 | 65.54 | 65.54 | 63.60 | 64.38 | -2.336% | 136,111 | +12.861% |
| 2025-10-28 | 65.83 | 67.03 | 65.74 | 65.92 | +0.061% | 82,144 | +10.225% |
| 2025-10-27 | 67.15 | 67.19 | 65.46 | 65.88 | -2.081% | 95,312 | +10.291% |
| 2025-10-24 | 68.52 | 68.80 | 67.17 | 67.28 | -1.853% | 80,437 | +7.996% |
| 2025-10-23 | 68.66 | 68.83 | 67.93 | 68.55 | -0.087% | 76,957 | +5.996% |
| 2025-10-22 | 68.36 | 69.05 | 67.58 | 68.61 | +0.690% | 85,558 | +5.903% |
| 2025-10-21 | 69.22 | 69.22 | 67.51 | 68.14 | -1.603% | 93,253 | +6.633% |
| 2025-10-20 | 69.15 | 69.99 | 68.22 | 69.25 | +0.145% | 108,233 | +4.924% |
| 2025-10-17 | 68.74 | 69.52 | 68.37 | 69.15 | +0.758% | 117,105 | +5.076% |
| 2025-10-16 | 69.98 | 69.98 | 68.45 | 68.63 | -2.250% | 111,050 | +5.872% |
| 2025-10-15 | 70.19 | 70.84 | 69.45 | 70.21 | +0.790% | 132,101 | +3.490% |
| 2025-10-14 | 68.45 | 70.03 | 68.45 | 69.66 | +2.051% | 119,740 | +4.307% |
| 2025-10-13 | 67.40 | 68.68 | 67.34 | 68.26 | +0.783% | 135,108 | +6.446% |
| 2025-10-10 | 68.61 | 68.61 | 67.54 | 67.73 | -0.631% | 223,201 | +7.279% |
| 2025-10-09 | 69.18 | 69.42 | 67.50 | 68.16 | -1.303% | 115,550 | +6.602% |
| 2025-10-08 | 68.99 | 69.42 | 68.08 | 69.06 | +0.509% | 132,944 | +5.213% |
| 2025-10-07 | 69.37 | 69.42 | 68.01 | 68.71 | -1.137% | 158,304 | +5.749% |
| 2025-10-06 | 72.67 | 72.67 | 69.36 | 69.50 | -4.768% | 164,267 | +4.547% |
| 2025-10-03 | 71.35 | 73.12 | 71.35 | 72.98 | +1.970% | 124,888 | -0.438% |
| 2025-10-02 | 71.51 | 71.59 | 70.55 | 71.57 | -0.639% | 114,104 | +1.523% |
| 2025-10-01 | 71.51 | 72.44 | 70.60 | 72.03 | +0.223% | 142,427 | +0.875% |
| 2025-09-30 | 72.58 | 73.00 | 71.86 | 71.87 | -0.951% | 126,094 | +1.099% |
| 2025-09-29 | 72.87 | 72.87 | 71.64 | 72.56 | -0.384% | 292,328 | +0.138% |
| 2025-09-26 | 71.73 | 72.87 | 71.19 | 72.84 | +1.774% | 162,475 | -0.247% |
| 2025-09-25 | 71.77 | 72.32 | 71.10 | 71.57 | +0.463% | 137,653 | +1.523% |
| 2025-09-24 | 70.70 | 71.88 | 70.70 | 71.24 | +0.835% | 133,566 | +1.993% |
| 2025-09-23 | 69.81 | 70.86 | 69.60 | 70.65 | +1.436% | 179,629 | +2.845% |
| 2025-09-22 | 71.16 | 71.16 | 68.38 | 69.65 | -1.791% | 201,748 | +4.322% |
| 2025-09-19 | 72.20 | 72.20 | 70.11 | 70.92 | -1.650% | 1,306,604 | +2.453% |
| 2025-09-18 | 71.38 | 72.72 | 71.38 | 72.11 | +0.125% | 213,673 | +0.763% |
| 2025-09-17 | 72.09 | 73.49 | 71.43 | 72.02 | +0.278% | 238,108 | +0.889% |
| 2025-09-16 | 70.21 | 72.14 | 69.89 | 71.82 | +2.075% | 206,883 | +1.170% |
| 2025-09-15 | 70.37 | 70.64 | 68.50 | 70.36 | -0.706% | 198,564 | +3.269% |
| 2025-09-12 | 70.92 | 71.50 | 70.28 | 70.86 | -0.673% | 90,504 | +2.540% |
| 2025-09-11 | 69.64 | 71.52 | 68.55 | 71.34 | +2.089% | 102,766 | +1.850% |
| 2025-09-10 | 71.00 | 71.56 | 69.63 | 69.88 | -1.840% | 106,157 | +3.978% |
| 2025-09-09 | 71.02 | 71.31 | 69.91 | 71.19 | +0.197% | 163,482 | +2.065% |
| 2025-09-08 | 72.33 | 72.33 | 69.47 | 71.05 | -2.751% | 164,521 | +2.266% |
| 2025-09-05 | 71.91 | 73.07 | 71.91 | 73.06 | +1.149% | 98,185 | -0.547% |
| 2025-09-04 | 72.82 | 73.73 | 71.48 | 72.23 | -0.069% | 102,613 | +0.595% |
| 2025-09-03 | 71.70 | 72.35 | 70.96 | 72.28 | +0.180% | 93,589 | +0.526% |
| 2025-09-02 | 71.59 | 72.69 | 71.40 | 72.15 | +0.698% | 111,310 | +0.707% |
| 2025-08-29 | 73.65 | 73.93 | 71.26 | 71.65 | -2.211% | 164,696 | +1.410% |
| 2025-08-28 | 73.97 | 73.97 | 72.34 | 73.27 | -1.040% | 172,189 | -0.833% |
| 2025-08-27 | 73.31 | 74.22 | 73.22 | 74.04 | +0.817% | 110,321 | -1.864% |
| 2025-08-26 | 73.62 | 73.62 | 72.68 | 73.44 | -0.258% | 173,908 | -1.062% |
| 2025-08-25 | 73.28 | 73.99 | 72.79 | 73.63 | +0.109% | 88,109 | -1.317% |
| 2025-08-22 | 72.34 | 74.49 | 72.13 | 73.55 | +2.623% | 165,360 | -1.210% |
| 2025-08-21 | 71.25 | 71.68 | 70.05 | 71.67 | +0.196% | 109,299 | +1.381% |
| 2025-08-20 | 71.64 | 72.38 | 71.26 | 71.53 | +0.126% | 94,795 | +1.580% |
| 2025-08-19 | 71.25 | 72.13 | 70.77 | 71.44 | +0.620% | 118,107 | +1.708% |
| 2025-08-18 | 70.23 | 71.38 | 69.66 | 71.00 | +1.183% | 133,700 | +2.338% |
| 2025-08-15 | 70.11 | 70.38 | 69.44 | 70.17 | +0.043% | 139,168 | +3.549% |
| 2025-08-14 | 71.23 | 71.23 | 69.51 | 70.14 | -2.353% | 128,606 | +3.593% |
| 2025-08-13 | 72.00 | 72.30 | 70.71 | 71.83 | -1.006% | 148,148 | +1.156% |
| 2025-08-12 | 71.45 | 73.22 | 71.08 | 72.56 | +2.414% | 148,354 | +0.138% |
| 2025-08-11 | 71.22 | 71.48 | 70.23 | 70.85 | -0.141% | 116,741 | +2.555% |
| 2025-08-08 | 71.54 | 73.75 | 68.44 | 70.95 | -0.866% | 150,739 | +2.410% |
| 2025-08-07 | 73.01 | 74.05 | 71.41 | 71.57 | -2.093% | 185,029 | +1.523% |
| 2025-08-06 | 69.92 | 73.29 | 68.94 | 73.10 | +5.423% | 166,969 | -0.602% |
| 2025-08-05 | 71.77 | 71.77 | 69.13 | 69.34 | -3.534% | 157,046 | +4.788% |
| 2025-08-04 | 72.16 | 73.36 | 71.63 | 71.88 | -0.964% | 113,309 | +1.085% |
| 2025-08-01 | 72.76 | 73.08 | 72.14 | 72.58 | +0.235% | 112,204 | +0.110% |
| 2025-07-31 | 72.72 | 73.14 | 72.08 | 72.41 | -1.362% | 125,900 | +0.345% |
| 2025-07-30 | 73.14 | 75.52 | 72.98 | 73.41 | +0.150% | 107,399 | -1.022% |
| 2025-07-29 | 73.78 | 74.55 | 73.22 | 73.30 | -0.191% | 164,167 | -0.873% |
| 2025-07-28 | 76.41 | 76.49 | 73.40 | 73.44 | -4.586% | 117,661 | -1.062% |
| 2025-07-25 | 77.64 | 77.75 | 76.49 | 76.97 | -0.324% | 77,130 | -5.600% |
| 2025-07-24 | 76.57 | 77.30 | 76.17 | 77.22 | +0.221% | 83,978 | -5.905% |
| 2025-07-23 | 77.48 | 77.86 | 76.36 | 77.05 | -0.722% | 88,027 | -5.698% |
| 2025-07-22 | 76.75 | 78.47 | 76.75 | 77.61 | +1.358% | 134,404 | -6.378% |
| 2025-07-21 | 76.95 | 78.11 | 76.17 | 76.57 | +0.039% | 92,964 | -5.106% |
| 2025-07-18 | 78.12 | 78.26 | 76.12 | 76.54 | -2.273% | 120,283 | -5.069% |
| 2025-07-17 | 77.27 | 79.05 | 77.25 | 78.32 | +1.254% | 115,975 | -7.227% |
| 2025-07-16 | 75.33 | 77.91 | 75.16 | 77.35 | +3.161% | 123,779 | -6.063% |
| 2025-07-15 | 75.43 | 75.43 | 74.13 | 74.98 | -1.121% | 99,727 | -3.094% |
| 2025-07-14 | 74.59 | 75.89 | 74.56 | 75.83 | +1.581% | 74,818 | -4.180% |
| 2025-07-11 | 74.75 | 74.98 | 74.15 | 74.65 | -0.214% | 78,678 | -2.666% |
| 2025-07-10 | 74.62 | 76.14 | 74.62 | 74.81 | +0.403% | 90,052 | -2.874% |
| 2025-07-09 | 74.07 | 74.71 | 73.53 | 74.51 | +0.635% | 79,850 | -2.483% |
| 2025-07-08 | 75.63 | 75.63 | 73.46 | 74.04 | -2.154% | 103,069 | -1.864% |
| 2025-07-07 | 75.80 | 75.82 | 74.75 | 75.67 | -0.172% | 160,706 | -3.978% |
| 2025-07-03 | 75.37 | 75.98 | 74.88 | 75.80 | +0.225% | 42,194 | -4.142% |
| 2025-07-02 | 74.58 | 76.18 | 73.33 | 75.63 | +0.894% | 105,372 | -3.927% |
| 2025-07-01 | 72.33 | 75.73 | 72.33 | 74.96 | +3.407% | 130,157 | -3.068% |
| 2025-06-30 | 72.42 | 72.79 | 71.40 | 72.49 | +0.499% | 96,629 | +0.235% |
| 2025-06-27 | 72.28 | 72.80 | 71.82 | 72.13 | +0.404% | 139,265 | +0.735% |
| 2025-06-26 | 74.09 | 74.09 | 71.63 | 71.84 | -2.338% | 222,806 | +1.141% |
| 2025-06-25 | 74.74 | 75.11 | 73.22 | 73.56 | -1.789% | 95,179 | -1.223% |
| 2025-06-24 | 75.57 | 76.17 | 74.72 | 74.90 | -1.252% | 109,800 | -2.991% |
| 2025-06-23 | 74.48 | 76.26 | 74.44 | 75.85 | +2.542% | 110,237 | -4.206% |
| 2025-06-20 | 73.41 | 74.73 | 73.41 | 73.97 | +1.052% | 417,718 | -1.771% |
| 2025-06-18 | 73.67 | 74.11 | 73.18 | 73.20 | -0.961% | 103,587 | -0.738% |
| 2025-06-17 | 74.08 | 74.66 | 73.84 | 73.91 | -0.858% | 82,083 | -1.691% |
| 2025-06-16 | 74.52 | 74.65 | 73.75 | 74.55 | +0.921% | 84,043 | -2.535% |
| 2025-06-13 | 73.20 | 74.27 | 73.20 | 73.87 | +0.217% | 111,664 | -1.638% |
| 2025-06-12 | 74.57 | 74.71 | 73.61 | 73.71 | -1.087% | 89,749 | -1.425% |
| 2025-06-11 | 76.08 | 76.08 | 74.33 | 74.52 | -2.728% | 116,639 | -2.496% |
| 2025-06-10 | 75.86 | 76.91 | 75.25 | 76.61 | +1.699% | 107,868 | -5.156% |
| 2025-06-09 | 76.07 | 76.07 | 74.23 | 75.33 | -0.908% | 129,870 | -3.544% |
| 2025-06-06 | 75.82 | 76.13 | 74.39 | 76.02 | +2.619% | 127,001 | -4.420% |
| 2025-06-05 | 73.74 | 74.43 | 73.44 | 74.08 | +0.189% | 105,920 | -1.917% |
| 2025-06-04 | 74.70 | 74.81 | 73.51 | 73.94 | -1.031% | 113,884 | -1.731% |
| 2025-06-03 | 75.12 | 76.27 | 74.38 | 74.71 | -0.678% | 112,917 | -2.744% |
| 2025-06-02 | 75.28 | 76.09 | 74.03 | 75.22 | -0.765% | 111,643 | -3.403% |
| 2025-05-30 | 77.74 | 78.19 | 75.63 | 75.80 | -3.119% | 142,158 | -4.142% |
| 2025-05-29 | 76.50 | 78.99 | 75.32 | 78.24 | +1.729% | 194,047 | -7.132% |
| 2025-05-28 | 76.50 | 77.35 | 76.27 | 76.91 | +0.287% | 92,029 | -5.526% |
| 2025-05-27 | 73.84 | 76.92 | 73.72 | 76.69 | +4.213% | 159,972 | -5.255% |
| 2025-05-23 | 73.29 | 74.27 | 72.74 | 73.59 | +0.382% | 111,250 | -1.264% |
| 2025-05-22 | 73.70 | 74.03 | 72.92 | 73.31 | -0.691% | 104,002 | -0.887% |
| 2025-05-21 | 74.52 | 74.82 | 73.16 | 73.82 | -1.887% | 139,021 | -1.571% |
| 2025-05-20 | 76.35 | 76.35 | 75.19 | 75.24 | -1.026% | 103,075 | -3.429% |
| 2025-05-19 | 75.37 | 76.36 | 74.83 | 76.02 | -0.066% | 118,309 | -4.420% |
| 2025-05-16 | 76.91 | 77.87 | 75.73 | 76.07 | -1.028% | 175,951 | -4.483% |
| 2025-05-15 | 75.58 | 76.95 | 75.01 | 76.86 | +1.950% | 241,850 | -5.464% |
| 2025-05-14 | 74.78 | 76.22 | 73.43 | 75.39 | +0.319% | 208,843 | -3.621% |
| 2025-05-13 | 78.48 | 78.86 | 75.05 | 75.15 | -4.219% | 184,309 | -3.313% |
| 2025-05-12 | 81.83 | 81.83 | 78.06 | 78.46 | -2.631% | 231,312 | -7.392% |
| 2025-05-09 | 80.37 | 81.55 | 78.85 | 80.58 | -0.260% | 130,556 | -9.829% |
| 2025-05-08 | 87.98 | 88.53 | 80.75 | 80.79 | -8.401% | 219,121 | -10.063% |
| 2025-05-07 | 88.98 | 90.23 | 88.20 | 88.20 | -0.720% | 278,750 | -17.619% |
| 2025-05-06 | 87.73 | 88.98 | 87.23 | 88.84 | +0.418% | 168,360 | -18.213% |
| 2025-05-05 | 87.24 | 88.62 | 87.08 | 88.47 | +0.568% | 118,894 | -17.870% |
| 2025-05-02 | 87.26 | 88.50 | 86.48 | 87.97 | +1.605% | 151,562 | -17.404% |
| 2025-05-01 | 85.65 | 86.90 | 84.76 | 86.58 | +0.686% | 114,616 | -16.078% |
| 2025-04-30 | 84.46 | 86.83 | 82.64 | 85.99 | +2.077% | 178,972 | -15.502% |
| 2025-04-29 | 81.92 | 84.82 | 81.53 | 84.24 | +2.444% | 119,264 | -13.746% |
| 2025-04-28 | 81.26 | 82.32 | 80.81 | 82.23 | +0.958% | 97,001 | -11.638% |
| 2025-04-25 | 83.61 | 83.61 | 81.20 | 81.45 | -3.059% | 115,736 | -10.792% |
| 2025-04-24 | 84.00 | 84.76 | 83.18 | 84.02 | -0.686% | 128,714 | -13.521% |
| 2025-04-23 | 84.81 | 85.41 | 83.67 | 84.60 | +0.618% | 143,678 | -14.113% |
| 2025-04-22 | 83.87 | 84.75 | 82.95 | 84.08 | +1.387% | 230,781 | -13.582% |
| 2025-04-21 | 83.00 | 84.38 | 82.15 | 82.93 | +0.570% | 119,514 | -12.384% |
| 2025-04-17 | 80.33 | 82.76 | 80.33 | 82.46 | +2.080% | 75,154 | -11.885% |
| 2025-04-16 | 80.61 | 81.11 | 79.87 | 80.78 | 0.000% | 110,440 | -10.052% |