Dark

WPM
Wheaton Precious Metals Corp. Common Stock
stock NYSE

At Close

Sep 12, 2025 3:59:54 PM EDT

106.63USD-0.689%(-0.74)1,892,789

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 12, 2025 9:08:30 AM EDT

107.70USD+0.307%(+0.33)42,406

After-hours

Sep 12, 2025 4:31:30 PM EDT

106.63USD0.000%(0.00)889

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-12	107.6300	108.6700	106.1500	106.6300	-0.689%	1,892,789	0.000%
2025-09-11	105.5900	107.3700	104.7600	107.3700	+1.821%	1,635,392	-0.689%
2025-09-10	105.2500	106.2300	103.7900	105.4500	+0.803%	1,752,939	+1.119%
2025-09-09	106.5900	106.8400	104.5000	104.6100	-1.358%	2,162,503	+1.931%
2025-09-08	106.0600	106.6200	105.1500	106.0500	+1.736%	2,158,419	+0.547%
2025-09-05	104.7000	105.9800	103.5501	104.2400	+1.470%	2,115,005	+2.293%
2025-09-04	101.2500	103.0800	100.4800	102.7300	+0.283%	2,072,023	+3.796%
2025-09-03	102.5000	103.4000	101.1300	102.4400	+0.857%	2,382,871	+4.090%
2025-09-02	102.1900	102.5800	99.7500	101.5700	+1.145%	3,258,979	+4.982%
2025-08-29	97.3400	100.7100	97.0400	100.4200	+3.281%	2,019,444	+6.184%
2025-08-28	96.7500	97.8800	96.0601	97.2300	+0.673%	1,415,875	+9.668%
2025-08-27	95.9500	96.7200	94.5372	96.5800	-0.124%	1,821,582	+10.406%
2025-08-26	95.8400	97.1400	95.2300	96.7000	+1.257%	1,627,307	+10.269%
2025-08-25	96.0500	96.1200	95.0100	95.5000	-0.073%	1,183,041	+11.654%
2025-08-22	93.2500	96.2800	93.1000	95.5700	+1.293%	1,439,561	+11.573%
2025-08-21	93.0000	95.2800	92.6900	94.3500	+1.190%	1,375,585	+13.015%
2025-08-20	92.0000	93.4100	91.6500	93.2400	+2.439%	1,589,161	+14.361%
2025-08-19	92.9250	93.1900	90.9450	91.0200	-2.538%	1,337,942	+17.150%
2025-08-18	94.5800	94.8500	92.2550	93.3900	-1.007%	1,876,653	+14.177%
2025-08-15	94.1900	94.6100	93.0800	94.3400	+0.064%	1,619,716	+13.027%
2025-08-14	94.6800	95.5300	93.2418	94.2800	-0.883%	1,746,345	+13.099%
2025-08-13	96.8200	96.9000	94.7000	95.1200	-1.338%	2,183,629	+12.101%
2025-08-12	97.5400	97.9400	95.6700	96.4100	-1.128%	2,099,845	+10.601%
2025-08-11	96.7800	97.8499	95.7800	97.5100	-3.158%	3,403,090	+9.353%
2025-08-08	103.7500	103.8100	99.0301	100.6900	+0.902%	3,101,151	+5.899%
2025-08-07	99.6800	100.5300	99.1349	99.7900	+1.238%	1,908,835	+6.854%
2025-08-06	97.8000	98.6600	97.2800	98.5700	+0.602%	1,968,612	+8.177%
2025-08-05	95.3000	98.5000	95.0700	97.9800	+2.201%	2,763,799	+8.828%
2025-08-04	93.2000	95.9100	93.2000	95.8700	+4.093%	1,546,422	+11.224%
2025-08-01	93.3500	93.8800	91.1650	92.1000	+0.645%	1,622,409	+15.776%
2025-07-31	91.5000	92.9500	90.9600	91.5100	+0.560%	1,225,393	+16.523%
2025-07-30	93.2400	94.2300	90.3900	91.0000	-2.549%	2,024,868	+17.176%
2025-07-29	91.9400	93.3900	91.1107	93.3800	+1.799%	1,053,724	+14.189%
2025-07-28	93.3100	93.3300	91.3800	91.7300	-2.394%	1,381,279	+16.243%
2025-07-25	93.0600	94.3960	92.6207	93.9800	-0.032%	1,553,814	+13.460%
2025-07-24	94.4300	95.0600	92.5400	94.0100	-0.990%	1,335,417	+13.424%
2025-07-23	95.5400	96.8317	94.5300	94.9500	-0.804%	1,973,982	+12.301%
2025-07-22	92.3500	96.4000	92.2350	95.7200	+4.715%	3,027,641	+11.398%
2025-07-21	89.7200	92.1700	89.7000	91.4100	+3.499%	1,529,026	+16.650%
2025-07-18	89.7700	89.7900	87.9600	88.3200	-0.764%	1,140,937	+20.731%
2025-07-17	89.2150	89.7500	88.4300	89.0000	-1.657%	1,671,359	+19.809%
2025-07-16	90.6900	91.6500	89.4700	90.5000	-0.121%	1,698,786	+17.823%
2025-07-15	91.7850	91.7850	89.0800	90.6100	-0.832%	1,714,549	+17.680%
2025-07-14	91.2000	93.2450	91.0500	91.3700	+0.385%	2,234,942	+16.701%
2025-07-11	90.4600	91.6200	89.7700	91.0200	+1.257%	1,780,258	+17.150%
2025-07-10	89.2900	89.9800	88.0000	89.8900	+1.182%	1,728,353	+18.623%
2025-07-09	86.9000	88.8900	86.3538	88.8400	+2.445%	1,828,691	+20.025%
2025-07-08	92.1100	92.1600	85.5900	86.7200	-6.360%	2,722,984	+22.959%
2025-07-07	89.6050	92.7600	88.2500	92.6100	+2.264%	1,776,525	+15.139%
2025-07-03	88.4900	90.6600	88.4900	90.5600	+0.970%	799,709	+17.745%
2025-07-02	89.9200	90.1400	88.5500	89.6900	+0.347%	1,035,623	+18.887%
2025-07-01	91.0500	91.4100	89.2701	89.3800	-0.468%	1,475,256	+19.300%
2025-06-30	87.3550	90.0900	86.7100	89.8000	+2.828%	2,045,963	+18.742%
2025-06-27	87.8700	88.1600	86.5650	87.3300	-3.235%	2,629,218	+22.100%
2025-06-26	89.6900	90.2900	89.1000	90.2500	+1.064%	1,727,725	+18.150%
2025-06-25	88.0100	90.0900	87.9900	89.3000	+0.824%	1,405,532	+19.406%
2025-06-24	87.7000	88.9400	86.2100	88.5700	-1.774%	2,237,093	+20.391%
2025-06-23	89.0000	91.6700	88.8700	90.1700	+1.110%	1,469,995	+18.254%
2025-06-20	89.7200	91.3050	89.1400	89.1800	-2.075%	2,400,434	+19.567%
2025-06-18	91.2500	91.9000	90.7600	91.0700	-0.197%	988,606	+17.086%
2025-06-17	92.6700	92.6700	90.4100	91.2500	-0.696%	1,303,544	+16.855%
2025-06-16	90.8400	92.4350	90.5100	91.8900	+0.207%	1,644,142	+16.041%
2025-06-13	91.4500	92.1450	90.8600	91.7000	+1.427%	1,955,366	+16.281%
2025-06-12	90.1700	91.2800	89.8800	90.4100	+1.402%	1,945,640	+17.940%
2025-06-11	88.2700	89.1600	88.0000	89.1600	+1.123%	2,352,967	+19.594%
2025-06-10	89.4000	89.4400	87.1001	88.1700	-1.077%	1,633,981	+20.937%
2025-06-09	88.8800	89.2500	87.4000	89.1300	+0.485%	1,585,757	+19.634%
2025-06-06	91.4400	91.6300	88.3800	88.7000	-3.155%	2,541,890	+20.214%
2025-06-05	94.5900	95.2300	90.9000	91.5900	-1.251%	2,643,040	+16.421%
2025-06-04	92.1400	93.2000	91.5900	92.7500	+1.134%	1,747,806	+14.965%
2025-06-03	90.9200	91.8000	89.9250	91.7100	-0.131%	1,571,251	+16.269%
2025-06-02	88.6600	91.8800	88.3000	91.8300	+5.856%	2,707,797	+16.117%
2025-05-30	85.8900	87.0300	85.6950	86.7500	+0.802%	1,866,104	+22.916%
2025-05-29	86.5500	86.8650	85.5900	86.0600	-0.128%	976,324	+23.902%
2025-05-28	85.5800	86.2000	84.8600	86.1700	+0.760%	1,253,533	+23.744%
2025-05-27	84.8750	86.4500	84.4600	85.5200	-1.270%	1,944,925	+24.684%
2025-05-23	86.2100	87.1200	85.4000	86.6200	+2.436%	1,505,297	+23.101%
2025-05-22	84.5900	85.1650	84.0500	84.5600	-0.833%	1,255,969	+26.100%
2025-05-21	83.6000	85.5800	83.6000	85.2700	+2.760%	2,416,183	+25.050%
2025-05-20	79.9300	83.0900	79.9300	82.9800	+3.260%	1,496,181	+28.501%
2025-05-19	79.5400	80.4100	79.0000	80.3600	+2.369%	1,384,230	+32.690%
2025-05-16	77.5000	78.5100	76.7700	78.5000	-0.343%	2,163,850	+35.834%
2025-05-15	77.4400	78.8150	76.6900	78.7700	+2.967%	1,733,613	+35.369%
2025-05-14	76.6300	76.7900	75.4200	76.5000	-2.560%	2,792,752	+39.386%
2025-05-13	79.1500	79.6350	77.6600	78.5100	-0.595%	1,931,226	+35.817%
2025-05-12	81.7400	81.9700	78.5700	78.9800	-7.917%	2,898,137	+35.009%
2025-05-09	84.0000	86.5500	82.6900	85.7700	+4.014%	2,631,889	+24.321%
2025-05-08	84.1600	84.6400	82.4600	82.4600	-2.920%	1,782,876	+29.311%
2025-05-07	83.8500	85.4000	83.6200	84.9400	-0.956%	1,698,597	+25.536%
2025-05-06	84.7700	85.8800	83.7700	85.7600	+2.830%	2,049,265	+24.335%
2025-05-05	82.9900	83.7000	81.7015	83.4000	+3.167%	1,807,622	+27.854%
2025-05-02	82.0000	82.3000	80.1000	80.8400	-0.333%	1,389,229	+31.903%
2025-05-01	81.2300	81.6700	80.4100	81.1100	-2.886%	1,923,516	+31.463%
2025-04-30	81.4900	83.5300	81.3200	83.5200	+2.065%	2,687,839	+27.670%
2025-04-29	81.3100	82.2500	81.1900	81.8300	-0.292%	1,597,960	+30.307%
2025-04-28	81.2100	82.1100	80.2100	82.0700	+0.514%	1,704,901	+29.926%
2025-04-25	80.0100	81.8500	79.7901	81.6500	-0.633%	1,464,036	+30.594%
2025-04-24	82.5750	82.6000	80.9200	82.1700	+0.785%	1,408,923	+29.768%
2025-04-23	79.8900	82.0800	79.0000	81.5300	-2.312%	4,182,438	+30.786%
2025-04-22	85.7500	86.0000	83.0500	83.4600	-1.973%	2,363,578	+27.762%
2025-04-21	86.3350	87.4200	84.3075	85.1400	+1.345%	2,028,800	+25.241%
2025-04-17	84.6200	84.6600	82.9600	84.0100	-0.885%	1,746,360	+26.925%
2025-04-16	85.8400	86.1992	83.7010	84.7600	+1.667%	2,910,959	+25.802%
2025-04-15	83.1300	83.5900	81.9100	83.3700	+1.263%	1,955,497	+27.900%
2025-04-14	81.4400	83.6300	80.2700	82.3300	+0.244%	2,607,119	+29.515%
2025-04-11	79.8600	82.9900	79.4000	82.1300	+5.430%	3,609,948	+29.831%
2025-04-10	75.3100	78.8800	74.2375	77.9000	+4.396%	3,524,870	+36.881%
2025-04-09	72.8900	75.6600	71.8100	74.6200	+5.754%	2,879,247	+42.897%
2025-04-08	73.7300	73.8400	69.7650	70.5600	-0.170%	2,225,398	+51.120%
2025-04-07	68.5000	74.0800	68.0300	70.6800	-0.310%	2,421,594	+50.863%
2025-04-04	76.1900	77.1300	70.8500	70.9000	-9.682%	4,044,575	+50.395%
2025-04-03	74.2000	80.4300	73.7340	78.5000	+1.082%	3,417,204	+35.834%
2025-04-02	77.1400	77.8000	75.7400	77.6600	+1.080%	2,028,416	+37.304%
2025-04-01	77.6300	77.7200	75.6800	76.8300	-1.031%	1,853,259	+38.787%
2025-03-31	77.6300	78.0450	75.4400	77.6300	+1.028%	2,085,491	+37.357%
2025-03-28	77.3600	77.8623	76.1300	76.8400	+0.287%	2,243,010	+38.769%
2025-03-27	76.0300	76.9700	75.5500	76.6200	+1.807%	1,603,033	+39.167%
2025-03-26	76.4100	76.5000	75.0250	75.2600	-0.895%	1,007,422	+41.682%
2025-03-25	75.9300	76.4600	75.3700	75.9400	+1.375%	1,645,211	+40.413%
2025-03-24	74.6900	75.7200	74.6900	74.9100	-0.120%	1,144,071	+42.344%
2025-03-21	74.9550	75.0800	73.6900	75.0000	-0.754%	2,881,184	+42.173%
2025-03-20	75.0700	76.4900	74.6500	75.5700	-0.788%	1,302,854	+41.101%
2025-03-19	75.5400	76.3200	74.7300	76.1700	+0.847%	1,343,685	+39.989%
2025-03-18	77.4400	77.4400	74.6696	75.5300	-0.645%	1,987,032	+41.176%
2025-03-17	74.7100	76.2200	74.5500	76.0200	+2.980%	2,670,162	+40.266%
2025-03-14	74.4300	74.9300	72.3100	73.8200	+1.513%	2,455,514	+44.446%
2025-03-13	71.5500	73.7731	71.3101	72.7200	+2.178%	2,429,660	+46.631%
2025-03-12	70.7500	71.4900	70.3300	71.1700	+0.141%	1,540,582	+49.824%
2025-03-11	70.2500	72.0000	70.0350	71.0700	+1.966%	1,791,022	+50.035%
2025-03-10	69.9900	70.9500	69.2300	69.7000	-1.121%	2,156,299	+52.984%
2025-03-07	70.2800	71.8100	69.6507	70.4900	+0.413%	1,594,443	+51.270%
2025-03-06	70.1500	71.5499	69.6800	70.2000	-1.085%	1,101,077	+51.895%
2025-03-05	69.3300	71.0100	69.0400	70.9700	+2.855%	1,822,475	+50.247%
2025-03-04	69.2500	70.1500	68.0601	69.0000	+0.378%	1,239,610	+54.536%
2025-03-03	69.8500	70.9700	68.2500	68.7400	-0.261%	1,736,331	+55.121%
2025-02-28	66.9900	69.4700	66.6882	68.9200	+1.293%	2,113,265	+54.716%
2025-02-27	69.1800	70.0800	67.5800	68.0400	-3.160%	1,598,448	+56.717%
2025-02-26	68.5200	70.8000	68.2600	70.2600	+1.915%	1,347,558	+51.765%
2025-02-25	68.1900	69.1250	67.2200	68.9400	+0.131%	1,614,004	+54.671%
2025-02-24	68.7300	69.3053	67.6700	68.8500	+1.176%	1,253,936	+54.873%
2025-02-21	69.5000	69.5000	67.9900	68.0500	-2.716%	1,671,960	+56.694%
2025-02-20	69.6100	70.3100	69.1200	69.9500	+0.734%	1,612,675	+52.437%
2025-02-19	68.7000	69.6600	67.5450	69.4400	+1.048%	1,751,871	+53.557%
2025-02-18	68.3500	69.0100	67.9001	68.7200	+1.807%	1,567,846	+55.166%
2025-02-14	69.5000	69.5800	67.3100	67.5000	-2.541%	1,421,851	+57.970%
2025-02-13	68.3500	69.4926	67.4300	69.2600	+1.391%	1,914,086	+53.956%
2025-02-12	66.5000	68.3600	66.4400	68.3100	+2.260%	1,369,791	+56.097%
2025-02-11	67.1000	67.3700	66.6200	66.8000	-1.286%	1,199,700	+59.626%
2025-02-10	67.6600	68.0900	66.6910	67.6700	+2.236%	1,451,160	+57.574%
2025-02-07	67.2500	67.9000	66.0100	66.1900	-1.017%	1,303,624	+61.097%
2025-02-06	66.0400	67.0000	65.5000	66.8700	+1.410%	2,017,959	+59.459%
2025-02-05	64.9200	67.0000	64.7300	65.9400	+2.999%	2,202,453	+61.708%
2025-02-04	63.8800	64.5900	63.2040	64.0200	+0.724%	1,159,853	+66.557%
2025-02-03	62.2000	63.8900	62.0100	63.5600	+1.745%	1,579,812	+67.763%
2025-01-31	63.1700	63.7500	62.0200	62.4700	-1.030%	1,248,278	+70.690%
2025-01-30	61.8100	63.4200	61.2200	63.1200	+4.434%	1,701,500	+68.932%
2025-01-29	60.4000	61.3100	60.1500	60.4400	+0.116%	1,122,036	+76.423%
2025-01-28	59.9000	60.4300	58.9600	60.3700	+1.959%	1,347,134	+76.627%
2025-01-27	59.2400	59.3600	58.3100	59.2100	-1.317%	1,338,411	+80.088%
2025-01-24	60.0700	60.3900	59.5645	60.0000	+1.781%	1,575,919	+77.717%
2025-01-23	58.5400	58.9900	57.8400	58.9500	-0.034%	1,054,467	+80.882%
2025-01-22	59.8200	59.8900	58.7200	58.9700	-0.824%	835,356	+80.821%
2025-01-21	58.2200	60.2200	58.2100	59.4600	+2.925%	1,032,366	+79.331%
2025-01-17	57.0800	58.1100	56.7000	57.7700	+0.505%	853,586	+84.577%
2025-01-16	58.6700	58.8200	57.4110	57.4800	-1.135%	1,265,485	+85.508%
2025-01-15	57.7900	58.1700	56.4300	58.1400	+2.161%	1,870,645	+83.402%
2025-01-14	56.1100	57.4500	55.8800	56.9100	+2.081%	1,491,576	+87.366%
2025-01-13	56.3100	56.5500	55.5100	55.7500	-2.484%	1,522,326	+91.265%
2025-01-10	58.6000	59.0100	56.9200	57.1700	-1.107%	2,002,337	+86.514%
2025-01-08	56.7200	58.3100	56.6600	57.8100	+1.707%	1,636,786	+84.449%
2025-01-07	57.6000	58.3900	56.5500	56.8400	+0.709%	1,243,381	+87.597%
2025-01-06	57.9400	58.1500	56.3900	56.4400	-1.912%	911,435	+88.926%
2025-01-03	58.1900	58.2590	57.4900	57.5400	-0.913%	1,169,514	+85.315%
2025-01-02	57.2500	58.3100	57.1500	58.0700	+3.254%	2,098,351	+83.623%
2024-12-31	55.9800	56.5100	55.8250	56.2400	+0.285%	934,869	+89.598%
2024-12-30	56.4500	56.5500	55.4660	56.0800	-1.717%	1,037,993	+90.139%
2024-12-27	56.6200	57.2550	56.5000	57.0600	-0.592%	620,763	+86.873%
2024-12-26	57.3700	57.8496	56.9100	57.4000	+0.052%	498,110	+85.767%
2024-12-24	57.3500	57.6000	56.9098	57.3700	+0.105%	372,618	+85.864%
2024-12-23	56.8000	57.5299	56.3150	57.3100	+0.350%	1,214,290	+86.058%
2024-12-20	57.4000	58.1000	57.0000	57.1100	+0.369%	3,089,327	+86.710%
2024-12-19	57.4900	58.2800	56.7100	56.9000	-0.559%	1,236,691	+87.399%
2024-12-18	59.4300	59.8000	57.0600	57.2200	-4.250%	1,758,654	+86.351%
2024-12-17	59.4000	60.0800	59.0600	59.7600	-0.433%	1,106,968	+78.430%
2024-12-16	60.6500	61.0400	59.9500	60.0200	-0.892%	1,286,973	+77.657%
2024-12-13	60.7700	61.4050	60.1500	60.5600	-1.368%	1,287,720	+76.073%
2024-12-12	62.9700	63.0000	61.3150	61.4000	-4.137%	1,581,851	+73.664%
2024-12-11	62.0600	64.0650	61.9100	64.0500	+3.674%	1,038,855	+66.479%
2024-12-10	62.6600	63.1000	61.5400	61.7800	-0.643%	952,702	+72.596%
2024-12-09	62.9000	64.3000	62.1100	62.1800	+1.386%	1,859,643	+71.486%
2024-12-06	63.2000	63.2000	61.1900	61.3300	-2.543%	1,013,567	+73.863%
2024-12-05	63.0000	63.6500	62.0200	62.9300	-0.048%	1,423,737	+69.442%
2024-12-04	62.7500	63.6800	62.7300	62.9600	-0.222%	731,317	+69.361%
2024-12-03	62.5300	63.6000	62.0000	63.1000	+2.635%	1,225,911	+68.986%
2024-12-02	61.8000	62.0100	61.1700	61.4800	-1.364%	951,901	+73.439%
2024-11-29	62.1400	62.6500	61.9400	62.3300	+0.956%	356,729	+71.073%
2024-11-27	62.5600	62.7700	61.3950	61.7400	-0.532%	894,873	+72.708%
2024-11-26	61.2600	62.1073	60.7700	62.0700	+1.854%	1,646,062	+71.790%
2024-11-25	62.0000	62.6500	60.8300	60.9400	-4.498%	3,843,904	+74.975%
2024-11-22	63.6400	64.0700	63.2600	63.8100	+0.520%	1,053,801	+67.105%
2024-11-21	63.4700	63.5200	62.8484	63.4800	+0.826%	1,078,262	+67.974%
2024-11-20	62.5100	63.1400	62.3249	62.9600	+0.591%	1,159,382	+69.361%
2024-11-19	61.7700	62.6300	61.0469	62.5900	+2.775%	1,675,982	+70.363%
2024-11-18	60.0000	60.9600	59.9200	60.9000	+3.801%	1,811,051	+75.090%
2024-11-15	59.3400	59.8400	58.3950	58.6700	-1.112%	1,354,827	+81.745%
2024-11-14	58.3000	60.0800	58.2800	59.3300	+0.491%	1,765,260	+79.724%
2024-11-13	60.0900	60.3200	59.0400	59.0400	-1.089%	1,313,091	+80.606%
2024-11-12	60.1900	60.8900	59.4800	59.6900	-2.099%	1,637,073	+78.640%
2024-11-11	62.5000	63.4450	60.2800	60.9700	-5.940%	2,395,854	+74.889%
2024-11-08	64.2200	66.1000	63.5000	64.8200	+0.637%	2,427,483	+64.502%
2024-11-07	63.6600	64.5600	63.0100	64.4100	+2.645%	2,256,479	+65.549%
2024-11-06	62.4200	63.3500	61.1900	62.7500	-4.301%	2,924,576	+69.928%
2024-11-05	65.2800	65.7000	64.7600	65.5700	+1.079%	1,032,929	+62.620%
2024-11-04	65.2800	65.5500	64.4300	64.8700	-0.399%	1,146,442	+64.375%
2024-11-01	66.4000	66.4200	65.1100	65.1300	-1.333%	1,229,622	+63.719%
2024-10-31	66.6400	66.9000	64.9456	66.0100	-2.280%	4,893,487	+61.536%
2024-10-30	67.7000	67.8990	66.0600	67.5500	-0.442%	2,061,980	+57.853%
2024-10-29	66.9700	67.8700	66.6400	67.8500	+2.107%	1,531,999	+57.155%
2024-10-28	65.8100	66.6000	65.6400	66.4500	+0.484%	1,365,971	+60.467%
2024-10-25	66.5700	67.0900	66.1000	66.1300	-1.475%	1,242,646	+61.243%
2024-10-24	67.6900	67.7950	65.4600	67.1200	-0.460%	1,653,130	+58.865%
2024-10-23	67.3600	68.0000	66.8000	67.4300	-1.605%	1,288,704	+58.134%
2024-10-22	67.7000	68.6364	67.3100	68.5300	+2.452%	1,607,797	+55.596%
2024-10-21	67.5500	68.2900	66.7450	66.8900	+0.602%	2,006,590	+59.411%
2024-10-18	64.3100	66.7500	63.9700	66.4900	+4.577%	2,056,924	+60.370%
2024-10-17	63.2700	63.9300	62.8300	63.5800	+1.339%	1,458,811	+67.710%
2024-10-16	62.3700	62.9400	61.5600	62.7400	+1.587%	1,974,777	+69.955%
2024-10-15	60.6300	61.7900	60.5100	61.7600	+1.396%	1,278,026	+72.652%
2024-10-14	60.4300	60.9200	60.0700	60.9100	+0.329%	912,308	+75.062%
2024-10-11	61.4100	61.9700	60.5200	60.7100	-0.410%	1,812,619	+75.638%
2024-10-10	60.3100	60.9950	59.6000	60.9600	+2.471%	2,000,304	+74.918%
2024-10-09	59.4100	59.7100	58.7300	59.4900	-0.335%	1,551,236	+79.240%
2024-10-08	59.0000	59.7300	58.7300	59.6900	+0.101%	1,064,087	+78.640%
2024-10-07	60.1400	60.1400	59.0700	59.6300	-1.128%	925,178	+78.819%
2024-10-04	60.3700	61.0450	59.9300	60.3100	-0.626%	1,311,364	+76.803%
2024-10-03	61.1400	61.1850	59.8600	60.6900	-1.541%	1,298,488	+75.696%
2024-10-02	61.3100	61.9600	60.6400	61.6400	+0.735%	1,589,299	+72.988%
2024-10-01	61.7800	61.8150	60.4200	61.1900	+0.180%	1,497,627	+74.261%
2024-09-30	62.0000	62.2600	60.4050	61.0800	-2.194%	1,694,681	+74.574%
2024-09-27	64.0600	64.2200	62.3300	62.4500	-2.756%	1,645,888	+70.745%
2024-09-26	64.2100	64.8200	63.5500	64.2200	+0.094%	1,552,395	+66.039%
2024-09-25	63.2500	64.4800	62.9520	64.1600	+1.087%	2,550,446	+66.194%
2024-09-24	62.5600	63.8900	62.3450	63.4700	+1.993%	1,742,187	+68.001%
2024-09-23	62.6100	63.3400	62.2300	62.2300	-0.591%	1,241,693	+71.348%
2024-09-20	62.8500	63.1800	62.2200	62.6000	+0.627%	2,388,436	+70.335%
2024-09-19	62.8500	63.1900	61.4300	62.2100	+1.485%	990,557	+71.403%
2024-09-18	61.9900	64.2700	61.2500	61.3000	-0.648%	1,750,323	+73.948%
2024-09-17	61.8700	62.5250	61.3500	61.7000	-0.868%	1,116,448	+72.820%
2024-09-16	62.7500	62.7900	61.4000	62.2400	-0.512%	1,317,221	+71.321%
2024-09-13	62.2100	63.1300	61.9100	62.5600	+1.939%	2,133,989	+70.444%
2024-09-12	60.3800	61.7200	60.1700	61.3700	+3.543%	1,509,736	+73.749%
2024-09-11	59.4700	59.4700	58.1600	59.2700	-0.236%	935,410	+79.906%
2024-09-10	58.6400	59.4400	57.9600	59.4100	+1.452%	1,152,897	+79.482%
2024-09-09	58.0000	58.7700	58.0000	58.5600	+1.000%	747,952	+82.087%
2024-09-06	59.7500	59.7600	57.6400	57.9800	-3.173%	1,418,880	+83.908%
2024-09-05	60.7300	60.7600	59.7850	59.8800	+0.335%	714,572	+78.073%
2024-09-04	59.4800	60.3199	59.0600	59.6800	-0.067%	1,124,011	+78.670%
2024-09-03	61.2400	61.2400	58.9900	59.7200	-3.381%	1,476,326	+78.550%
2024-08-30	61.5600	61.9250	61.2400	61.8100	+0.243%	667,432	+72.513%
2024-08-29	61.4700	62.1000	61.3750	61.6600	+0.440%	867,263	+72.932%
2024-08-28	61.4800	61.8900	61.0500	61.3900	-1.666%	961,297	+73.693%
2024-08-27	61.7500	62.5000	61.4200	62.4300	+0.209%	901,451	+70.799%
2024-08-26	62.5300	62.5600	61.8500	62.3000	+0.306%	834,424	+71.156%
2024-08-23	61.5000	62.6100	61.2500	62.1100	+1.836%	1,438,822	+71.679%
2024-08-22	60.9800	61.6700	60.8002	60.9900	-1.454%	1,175,002	+74.832%
2024-08-21	61.3000	62.0500	61.0500	61.8900	+0.357%	1,899,056	+72.290%
2024-08-20	61.2000	62.2400	61.2000	61.6700	+1.934%	2,070,756	+72.904%
2024-08-19	59.1000	60.7300	58.6600	60.5000	+2.456%	1,956,363	+76.248%
2024-08-16	58.1300	59.1700	58.0400	59.0500	+2.216%	1,569,437	+80.576%
2024-08-15	57.8600	57.9800	56.3314	57.7700	+0.243%	1,180,681	+84.577%
2024-08-14	58.0100	58.1500	57.0400	57.6300	-0.962%	1,056,692	+85.025%
2024-08-13	57.0600	58.3500	57.0100	58.1900	+1.784%	4,777,882	+83.245%
2024-08-12	56.0200	57.6100	56.0200	57.1700	+2.437%	1,294,313	+86.514%
2024-08-09	55.0000	55.9900	54.1200	55.8100	+2.649%	938,472	+91.059%
2024-08-08	53.8000	55.1100	53.6000	54.3700	+1.816%	1,852,386	+96.119%
2024-08-07	55.7800	55.8800	53.0500	53.4000	-2.927%	2,259,129	+99.682%
2024-08-06	55.6300	55.8975	54.1300	55.0100	-1.960%	2,682,000	+93.837%
2024-08-05	54.2600	56.7800	53.3900	56.1100	-2.705%	1,624,616	+90.037%
2024-08-02	58.9100	60.2000	57.2500	57.6700	-1.368%	1,914,992	+84.897%
2024-08-01	59.8700	59.8900	57.7900	58.4700	-2.159%	1,160,549	+82.367%
2024-07-31	59.7800	60.0200	58.8200	59.7600	+1.495%	1,287,287	+78.430%
2024-07-30	58.6400	59.4900	58.3800	58.8800	+0.409%	980,442	+81.097%
2024-07-29	58.5100	58.9300	58.0000	58.6400	+0.583%	1,049,306	+81.838%
2024-07-26	59.1900	59.3800	58.1900	58.3000	-0.749%	1,412,428	+82.899%
2024-07-25	58.3100	59.3800	57.9000	58.7400	-2.002%	1,470,974	+81.529%
2024-07-24	60.7400	61.4300	59.9200	59.9400	-0.663%	1,464,874	+77.895%
2024-07-23	60.0100	60.6000	59.6900	60.3400	+0.567%	809,301	+76.715%
2024-07-22	59.5600	60.4000	59.3800	60.0000	-0.067%	667,921	+77.717%
2024-07-19	59.6000	60.7850	59.0000	60.0400	-1.477%	891,662	+77.598%
2024-07-18	61.5000	61.7260	60.2800	60.9400	-0.668%	1,211,269	+74.975%
2024-07-17	62.2000	63.0600	61.2300	61.3500	-1.303%	1,670,964	+73.806%
2024-07-16	59.9700	62.1900	59.4500	62.1600	+4.488%	2,553,311	+71.541%
2024-07-15	59.7300	60.0300	58.8550	59.4900	-0.168%	1,103,724	+79.240%
2024-07-12	58.8200	59.7500	58.7000	59.5900	+0.506%	1,004,601	+78.939%
2024-07-11	59.6000	59.6700	58.0300	59.2900	+1.646%	1,908,742	+79.845%
2024-07-10	56.7800	58.3800	56.5400	58.3300	+4.031%	1,687,884	+82.805%
2024-07-09	56.2200	56.4400	55.6576	56.0700	-0.142%	906,551	+90.173%
2024-07-08	55.5500	56.1650	55.1900	56.1500	+0.609%	2,497,889	+89.902%
2024-07-05	55.6600	56.3400	55.2000	55.8100	+2.366%	1,210,216	+91.059%
2024-07-03	53.2600	54.9000	53.2600	54.5200	+3.630%	723,646	+95.580%
2024-07-02	52.3900	53.2400	52.1200	52.6100	+1.095%	1,160,097	+102.680%
2024-07-01	52.5000	52.9395	51.9600	52.0400	-0.725%	620,079	+104.900%
2024-06-28	53.2800	53.3700	51.9800	52.4200	-1.057%	863,335	+103.415%
2024-06-27	53.3500	53.4600	52.7000	52.9800	+0.246%	773,882	+101.265%
2024-06-26	52.7500	53.4500	52.4500	52.8500	-0.826%	1,113,248	+101.760%
2024-06-25	53.1200	53.4900	52.8300	53.2900	-0.038%	686,241	+100.094%
2024-06-24	53.3700	53.7300	53.0100	53.3100	+0.566%	641,179	+100.019%
2024-06-21	53.8800	54.0000	52.3400	53.0100	-1.596%	3,982,418	+101.151%
2024-06-20	53.0400	54.5900	53.0400	53.8700	+2.240%	1,122,485	+97.939%
2024-06-18	52.5600	53.1499	52.3100	52.6900	0.000%	1,249,004	+102.372%
2024-06-17	52.5900	52.9700	52.1800	52.6900	-0.472%	1,151,324	+102.372%
2024-06-14	53.3600	53.3800	52.2800	52.9400	+0.113%	950,028	+101.417%
2024-06-13	53.1600	53.7100	52.5000	52.8800	-1.196%	710,671	+101.645%
2024-06-12	54.5200	54.5591	53.1600	53.5200	+0.356%	1,027,674	+99.234%
2024-06-11	53.2400	53.3800	52.6100	53.3300	-0.892%	1,031,432	+99.944%
2024-06-10	52.8300	53.9100	52.8300	53.8100	+2.320%	1,624,880	+98.160%
2024-06-07	53.8000	54.1400	52.3550	52.5900	-5.397%	2,428,714	+102.757%
2024-06-06	53.6100	55.6500	53.5650	55.5900	+3.597%	1,136,324	+91.815%
2024-06-05	53.1500	53.9350	52.7100	53.6600	+1.648%	1,512,475	+98.714%
2024-06-04	54.4100	54.4100	52.2300	52.7900	-4.158%	2,150,813	+101.989%
2024-06-03	55.3200	55.7300	54.6410	55.0800	-0.054%	1,515,917	+93.591%
2024-05-31	56.3800	57.0200	54.6900	55.1100	-1.887%	3,423,518	+93.486%
2024-05-30	55.9500	56.9000	55.9500	56.1700	+0.339%	1,120,755	+89.834%
2024-05-29	56.9200	57.1400	55.8850	55.9800	-2.576%	1,046,871	+90.479%
2024-05-28	57.3600	57.5300	56.7800	57.4600	+1.861%	1,107,077	+85.573%
2024-05-24	56.1500	56.5100	55.7114	56.4100	+1.311%	1,002,339	+89.027%
2024-05-23	56.6200	57.0700	55.3800	55.6800	-1.643%	1,538,868	+91.505%
2024-05-22	57.5100	57.6800	56.0200	56.6100	-2.093%	1,768,580	+88.359%
2024-05-21	57.3400	57.8500	56.9800	57.8200	+0.069%	1,194,816	+84.417%
2024-05-20	57.0000	57.8700	56.1800	57.7800	+1.351%	1,786,624	+84.545%
2024-05-17	56.5000	57.0600	56.0900	57.0100	+2.114%	1,768,227	+87.037%
2024-05-16	55.8100	56.3700	55.2400	55.8300	-0.161%	1,187,903	+90.991%
2024-05-15	56.0000	56.4200	54.7200	55.9200	+1.012%	1,843,053	+90.683%
2024-05-14	54.8800	55.4000	54.6700	55.3600	+1.448%	1,463,720	+92.612%
2024-05-13	54.8100	54.9900	54.0900	54.5700	-0.673%	1,328,001	+95.400%
2024-05-10	57.0000	57.3300	54.3200	54.9400	-1.506%	2,581,222	+94.084%
2024-05-09	54.8200	56.0100	54.6700	55.7800	+2.612%	2,066,983	+91.162%
2024-05-08	53.1700	54.4703	53.1700	54.3600	+0.947%	1,093,233	+96.155%
2024-05-07	53.5900	53.9299	53.4400	53.8500	+0.149%	866,543	+98.013%
2024-05-06	53.7700	54.0900	53.2000	53.7700	+2.050%	1,142,442	+98.308%
2024-05-03	53.5400	53.7000	52.0200	52.6900	-0.641%	1,784,531	+102.372%
2024-05-02	52.4600	53.3000	52.2000	53.0300	+0.113%	1,119,368	+101.075%
2024-05-01	52.5300	53.9100	52.2700	52.9700	+1.592%	1,663,753	+101.303%
2024-04-30	52.0000	52.7200	51.8000	52.1400	-2.651%	2,008,811	+104.507%
2024-04-29	54.1300	54.3100	52.6000	53.5600	-0.815%	2,061,454	+99.085%
2024-04-26	54.2500	54.4500	53.2300	54.0000	+0.503%	1,496,008	+97.463%
2024-04-25	52.2200	54.0000	51.4200	53.7300	+2.226%	2,553,509	+98.455%
2024-04-24	52.2500	52.7298	51.7300	52.5600	+0.152%	1,618,709	+102.873%
2024-04-23	51.1100	52.5000	50.9500	52.4800	+1.863%	1,596,742	+103.182%
2024-04-22	51.2100	52.1400	50.9100	51.5200	-2.146%	2,327,282	+106.968%
2024-04-19	52.6200	53.1400	52.3800	52.6500	-0.076%	1,902,385	+102.526%
2024-04-18	53.0500	53.2955	52.1500	52.6900	+0.038%	1,970,297	+102.372%
2024-04-17	51.4700	53.2850	51.4300	52.6700	+2.751%	2,784,853	+102.449%
2024-04-16	50.1000	51.5700	49.7101	51.2600	+0.078%	2,089,350	+108.018%
2024-04-15	52.2500	52.5200	50.5200	51.2200	-1.120%	2,140,922	+108.180%
2024-04-12	53.2700	54.3000	51.4000	51.8000	-1.558%	3,833,332	+105.849%
2024-04-11	51.8300	53.0200	51.2000	52.6200	+2.553%	2,948,658	+102.642%
2024-04-10	49.8000	51.4310	49.4250	51.3100	+0.608%	2,762,992	+107.815%
2024-04-09	51.0000	51.4600	50.4900	51.0000	+1.878%	2,800,022	+109.078%
2024-04-08	50.9500	51.1000	49.4126	50.0600	-1.009%	2,380,396	+113.004%
2024-04-05	50.2000	51.0900	49.5600	50.5700	+1.079%	1,946,650	+110.856%
2024-04-04	50.7500	50.9500	49.7400	50.0300	-2.075%	2,725,372	+113.132%
2024-04-03	49.1600	51.3450	49.1100	51.0900	+3.884%	3,007,863	+108.710%
2024-04-02	48.0300	49.2500	48.0000	49.1800	+2.909%	5,737,306	+116.816%
2024-04-01	48.3000	48.3000	47.0200	47.7900	+1.400%	1,394,759	+123.122%
2024-03-28	46.7000	47.4500	46.5000	47.1300	+1.859%	1,586,438	+126.247%
2024-03-27	44.6000	46.2900	44.5700	46.2700	+3.628%	1,299,207	+130.452%
2024-03-26	45.5200	45.5500	44.6200	44.6500	-0.579%	1,090,595	+138.813%
2024-03-25	45.0000	45.6000	44.9100	44.9100	+0.045%	1,046,332	+137.430%
2024-03-22	45.1500	45.4900	44.8600	44.8900	-1.102%	992,815	+137.536%