Dark

WPM
Wheaton Precious Metals Corp. Common Stock
stock NYSE

Market Open

Jul 25, 2025 9:40:04 AM EDT

93.10USD-0.968%(-0.91)63,553

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 25, 2025 9:13:30 AM EDT

93.54USD-0.500%(-0.47)350

After-hours

Jul 24, 2025 4:41:30 PM EDT

94.00USD-0.011%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	93.7900	93.7900	93.1000	93.1000	-0.968%	63,553	0.000%
2025-07-24	94.4300	95.0600	92.5400	94.0100	-0.990%	1,335,417	-0.968%
2025-07-23	95.5400	96.8317	94.5300	94.9500	-0.804%	1,973,982	-1.948%
2025-07-22	92.3500	96.4000	92.2350	95.7200	+4.715%	3,027,641	-2.737%
2025-07-21	89.7200	92.1700	89.7000	91.4100	+3.499%	1,529,026	+1.849%
2025-07-18	89.7700	89.7900	87.9600	88.3200	-0.764%	1,140,937	+5.412%
2025-07-17	89.2150	89.7500	88.4300	89.0000	-1.657%	1,671,359	+4.607%
2025-07-16	90.6900	91.6500	89.4700	90.5000	-0.121%	1,698,786	+2.873%
2025-07-15	91.7850	91.7850	89.0800	90.6100	-0.832%	1,714,549	+2.748%
2025-07-14	91.2000	93.2450	91.0500	91.3700	+0.385%	2,234,942	+1.893%
2025-07-11	90.4600	91.6200	89.7700	91.0200	+1.257%	1,780,258	+2.285%
2025-07-10	89.2900	89.9800	88.0000	89.8900	+1.182%	1,728,353	+3.571%
2025-07-09	86.9000	88.8900	86.3538	88.8400	+2.445%	1,828,691	+4.795%
2025-07-08	92.1100	92.1600	85.5900	86.7200	-6.360%	2,722,984	+7.357%
2025-07-07	89.6050	92.7600	88.2500	92.6100	+2.264%	1,776,525	+0.529%
2025-07-03	88.4900	90.6600	88.4900	90.5600	+0.970%	799,709	+2.805%
2025-07-02	89.9200	90.1400	88.5500	89.6900	+0.347%	1,035,623	+3.802%
2025-07-01	91.0500	91.4100	89.2701	89.3800	-0.468%	1,475,256	+4.162%
2025-06-30	87.3550	90.0900	86.7100	89.8000	+2.828%	2,045,963	+3.675%
2025-06-27	87.8700	88.1600	86.5650	87.3300	-3.235%	2,629,218	+6.607%
2025-06-26	89.6900	90.2900	89.1000	90.2500	+1.064%	1,727,725	+3.158%
2025-06-25	88.0100	90.0900	87.9900	89.3000	+0.824%	1,405,532	+4.255%
2025-06-24	87.7000	88.9400	86.2100	88.5700	-1.774%	2,237,093	+5.115%
2025-06-23	89.0000	91.6700	88.8700	90.1700	+1.110%	1,469,995	+3.249%
2025-06-20	89.7200	91.3050	89.1400	89.1800	-2.075%	2,400,434	+4.396%
2025-06-18	91.2500	91.9000	90.7600	91.0700	-0.197%	988,606	+2.229%
2025-06-17	92.6700	92.6700	90.4100	91.2500	-0.696%	1,303,544	+2.027%
2025-06-16	90.8400	92.4350	90.5100	91.8900	+0.207%	1,644,142	+1.317%
2025-06-13	91.4500	92.1450	90.8600	91.7000	+1.427%	1,955,366	+1.527%
2025-06-12	90.1700	91.2800	89.8800	90.4100	+1.402%	1,945,640	+2.975%
2025-06-11	88.2700	89.1600	88.0000	89.1600	+1.123%	2,352,967	+4.419%
2025-06-10	89.4000	89.4400	87.1001	88.1700	-1.077%	1,633,981	+5.591%
2025-06-09	88.8800	89.2500	87.4000	89.1300	+0.485%	1,585,757	+4.454%
2025-06-06	91.4400	91.6300	88.3800	88.7000	-3.155%	2,541,890	+4.961%
2025-06-05	94.5900	95.2300	90.9000	91.5900	-1.251%	2,643,040	+1.649%
2025-06-04	92.1400	93.2000	91.5900	92.7500	+1.134%	1,747,806	+0.377%
2025-06-03	90.9200	91.8000	89.9250	91.7100	-0.131%	1,571,251	+1.516%
2025-06-02	88.6600	91.8800	88.3000	91.8300	+5.856%	2,707,797	+1.383%
2025-05-30	85.8900	87.0300	85.6950	86.7500	+0.802%	1,866,104	+7.320%
2025-05-29	86.5500	86.8650	85.5900	86.0600	-0.128%	976,324	+8.180%
2025-05-28	85.5800	86.2000	84.8600	86.1700	+0.760%	1,253,533	+8.042%
2025-05-27	84.8750	86.4500	84.4600	85.5200	-1.270%	1,944,925	+8.863%
2025-05-23	86.2100	87.1200	85.4000	86.6200	+2.436%	1,505,297	+7.481%
2025-05-22	84.5900	85.1650	84.0500	84.5600	-0.833%	1,255,969	+10.099%
2025-05-21	83.6000	85.5800	83.6000	85.2700	+2.760%	2,416,183	+9.183%
2025-05-20	79.9300	83.0900	79.9300	82.9800	+3.260%	1,496,181	+12.196%
2025-05-19	79.5400	80.4100	79.0000	80.3600	+2.369%	1,384,230	+15.854%
2025-05-16	77.5000	78.5100	76.7700	78.5000	-0.343%	2,163,850	+18.599%
2025-05-15	77.4400	78.8150	76.6900	78.7700	+2.967%	1,733,613	+18.192%
2025-05-14	76.6300	76.7900	75.4200	76.5000	-2.560%	2,792,752	+21.699%
2025-05-13	79.1500	79.6350	77.6600	78.5100	-0.595%	1,931,226	+18.584%
2025-05-12	81.7400	81.9700	78.5700	78.9800	-7.917%	2,898,137	+17.878%
2025-05-09	84.0000	86.5500	82.6900	85.7700	+4.014%	2,631,889	+8.546%
2025-05-08	84.1600	84.6400	82.4600	82.4600	-2.920%	1,782,876	+12.903%
2025-05-07	83.8500	85.4000	83.6200	84.9400	-0.956%	1,698,597	+9.607%
2025-05-06	84.7700	85.8800	83.7700	85.7600	+2.830%	2,049,265	+8.559%
2025-05-05	82.9900	83.7000	81.7015	83.4000	+3.167%	1,807,622	+11.631%
2025-05-02	82.0000	82.3000	80.1000	80.8400	-0.333%	1,389,229	+15.166%
2025-05-01	81.2300	81.6700	80.4100	81.1100	-2.886%	1,923,516	+14.782%
2025-04-30	81.4900	83.5300	81.3200	83.5200	+2.065%	2,687,839	+11.470%
2025-04-29	81.3100	82.2500	81.1900	81.8300	-0.292%	1,597,960	+13.772%
2025-04-28	81.2100	82.1100	80.2100	82.0700	+0.514%	1,704,901	+13.440%
2025-04-25	80.0100	81.8500	79.7901	81.6500	-0.633%	1,464,036	+14.023%
2025-04-24	82.5750	82.6000	80.9200	82.1700	+0.785%	1,408,923	+13.302%
2025-04-23	79.8900	82.0800	79.0000	81.5300	-2.312%	4,182,438	+14.191%
2025-04-22	85.7500	86.0000	83.0500	83.4600	-1.973%	2,363,578	+11.550%
2025-04-21	86.3350	87.4200	84.3075	85.1400	+1.345%	2,028,800	+9.349%
2025-04-17	84.6200	84.6600	82.9600	84.0100	-0.885%	1,746,360	+10.820%
2025-04-16	85.8400	86.1992	83.7010	84.7600	+1.667%	2,910,959	+9.840%
2025-04-15	83.1300	83.5900	81.9100	83.3700	+1.263%	1,955,497	+11.671%
2025-04-14	81.4400	83.6300	80.2700	82.3300	+0.244%	2,607,119	+13.082%
2025-04-11	79.8600	82.9900	79.4000	82.1300	+5.430%	3,609,948	+13.357%
2025-04-10	75.3100	78.8800	74.2375	77.9000	+4.396%	3,524,870	+19.512%
2025-04-09	72.8900	75.6600	71.8100	74.6200	+5.754%	2,879,247	+24.765%
2025-04-08	73.7300	73.8400	69.7650	70.5600	-0.170%	2,225,398	+31.944%
2025-04-07	68.5000	74.0800	68.0300	70.6800	-0.310%	2,421,594	+31.720%
2025-04-04	76.1900	77.1300	70.8500	70.9000	-9.682%	4,044,575	+31.312%
2025-04-03	74.2000	80.4300	73.7340	78.5000	+1.082%	3,417,204	+18.599%
2025-04-02	77.1400	77.8000	75.7400	77.6600	+1.080%	2,028,416	+19.882%
2025-04-01	77.6300	77.7200	75.6800	76.8300	-1.031%	1,853,259	+21.177%
2025-03-31	77.6300	78.0450	75.4400	77.6300	+1.028%	2,085,491	+19.928%
2025-03-28	77.3600	77.8623	76.1300	76.8400	+0.287%	2,243,010	+21.161%
2025-03-27	76.0300	76.9700	75.5500	76.6200	+1.807%	1,603,033	+21.509%
2025-03-26	76.4100	76.5000	75.0250	75.2600	-0.895%	1,007,422	+23.704%
2025-03-25	75.9300	76.4600	75.3700	75.9400	+1.375%	1,645,211	+22.597%
2025-03-24	74.6900	75.7200	74.6900	74.9100	-0.120%	1,144,071	+24.282%
2025-03-21	74.9550	75.0800	73.6900	75.0000	-0.754%	2,881,184	+24.133%
2025-03-20	75.0700	76.4900	74.6500	75.5700	-0.788%	1,302,854	+23.197%
2025-03-19	75.5400	76.3200	74.7300	76.1700	+0.847%	1,343,685	+22.227%
2025-03-18	77.4400	77.4400	74.6696	75.5300	-0.645%	1,987,032	+23.262%
2025-03-17	74.7100	76.2200	74.5500	76.0200	+2.980%	2,670,162	+22.468%
2025-03-14	74.4300	74.9300	72.3100	73.8200	+1.513%	2,455,514	+26.118%
2025-03-13	71.5500	73.7731	71.3101	72.7200	+2.178%	2,429,660	+28.025%
2025-03-12	70.7500	71.4900	70.3300	71.1700	+0.141%	1,540,582	+30.814%
2025-03-11	70.2500	72.0000	70.0350	71.0700	+1.966%	1,791,022	+30.998%
2025-03-10	69.9900	70.9500	69.2300	69.7000	-1.121%	2,156,299	+33.572%
2025-03-07	70.2800	71.8100	69.6507	70.4900	+0.413%	1,594,443	+32.075%
2025-03-06	70.1500	71.5499	69.6800	70.2000	-1.085%	1,101,077	+32.621%
2025-03-05	69.3300	71.0100	69.0400	70.9700	+2.855%	1,822,475	+31.182%
2025-03-04	69.2500	70.1500	68.0601	69.0000	+0.378%	1,239,610	+34.928%
2025-03-03	69.8500	70.9700	68.2500	68.7400	-0.261%	1,736,331	+35.438%
2025-02-28	66.9900	69.4700	66.6882	68.9200	+1.293%	2,113,265	+35.084%
2025-02-27	69.1800	70.0800	67.5800	68.0400	-3.160%	1,598,448	+36.831%
2025-02-26	68.5200	70.8000	68.2600	70.2600	+1.915%	1,347,558	+32.508%
2025-02-25	68.1900	69.1250	67.2200	68.9400	+0.131%	1,614,004	+35.045%
2025-02-24	68.7300	69.3053	67.6700	68.8500	+1.176%	1,253,936	+35.221%
2025-02-21	69.5000	69.5000	67.9900	68.0500	-2.716%	1,671,960	+36.811%
2025-02-20	69.6100	70.3100	69.1200	69.9500	+0.734%	1,612,675	+33.095%
2025-02-19	68.7000	69.6600	67.5450	69.4400	+1.048%	1,751,871	+34.073%
2025-02-18	68.3500	69.0100	67.9001	68.7200	+1.807%	1,567,846	+35.477%
2025-02-14	69.5000	69.5800	67.3100	67.5000	-2.541%	1,421,851	+37.926%
2025-02-13	68.3500	69.4926	67.4300	69.2600	+1.391%	1,914,086	+34.421%
2025-02-12	66.5000	68.3600	66.4400	68.3100	+2.260%	1,369,791	+36.290%
2025-02-11	67.1000	67.3700	66.6200	66.8000	-1.286%	1,199,700	+39.371%
2025-02-10	67.6600	68.0900	66.6910	67.6700	+2.236%	1,451,160	+37.579%
2025-02-07	67.2500	67.9000	66.0100	66.1900	-1.017%	1,303,624	+40.656%
2025-02-06	66.0400	67.0000	65.5000	66.8700	+1.410%	2,017,959	+39.225%
2025-02-05	64.9200	67.0000	64.7300	65.9400	+2.999%	2,202,453	+41.189%
2025-02-04	63.8800	64.5900	63.2040	64.0200	+0.724%	1,159,853	+45.423%
2025-02-03	62.2000	63.8900	62.0100	63.5600	+1.745%	1,579,812	+46.476%
2025-01-31	63.1700	63.7500	62.0200	62.4700	-1.030%	1,248,278	+49.032%
2025-01-30	61.8100	63.4200	61.2200	63.1200	+4.434%	1,701,500	+47.497%
2025-01-29	60.4000	61.3100	60.1500	60.4400	+0.116%	1,122,036	+54.037%
2025-01-28	59.9000	60.4300	58.9600	60.3700	+1.959%	1,347,134	+54.216%
2025-01-27	59.2400	59.3600	58.3100	59.2100	-1.317%	1,338,411	+57.237%
2025-01-24	60.0700	60.3900	59.5645	60.0000	+1.781%	1,575,919	+55.167%
2025-01-23	58.5400	58.9900	57.8400	58.9500	-0.034%	1,054,467	+57.930%
2025-01-22	59.8200	59.8900	58.7200	58.9700	-0.824%	835,356	+57.877%
2025-01-21	58.2200	60.2200	58.2100	59.4600	+2.925%	1,032,366	+56.576%
2025-01-17	57.0800	58.1100	56.7000	57.7700	+0.505%	853,586	+61.156%
2025-01-16	58.6700	58.8200	57.4110	57.4800	-1.135%	1,265,485	+61.969%
2025-01-15	57.7900	58.1700	56.4300	58.1400	+2.161%	1,870,645	+60.131%
2025-01-14	56.1100	57.4500	55.8800	56.9100	+2.081%	1,491,576	+63.592%
2025-01-13	56.3100	56.5500	55.5100	55.7500	-2.484%	1,522,326	+66.996%
2025-01-10	58.6000	59.0100	56.9200	57.1700	-1.107%	2,002,337	+62.848%
2025-01-08	56.7200	58.3100	56.6600	57.8100	+1.707%	1,636,786	+61.045%
2025-01-07	57.6000	58.3900	56.5500	56.8400	+0.709%	1,243,381	+63.793%
2025-01-06	57.9400	58.1500	56.3900	56.4400	-1.912%	911,435	+64.954%
2025-01-03	58.1900	58.2590	57.4900	57.5400	-0.913%	1,169,514	+61.800%
2025-01-02	57.2500	58.3100	57.1500	58.0700	+3.254%	2,098,351	+60.324%
2024-12-31	55.9800	56.5100	55.8250	56.2400	+0.285%	934,869	+65.541%
2024-12-30	56.4500	56.5500	55.4660	56.0800	-1.717%	1,037,993	+66.013%
2024-12-27	56.6200	57.2550	56.5000	57.0600	-0.592%	620,763	+63.162%
2024-12-26	57.3700	57.8496	56.9100	57.4000	+0.052%	498,110	+62.195%
2024-12-24	57.3500	57.6000	56.9098	57.3700	+0.105%	372,618	+62.280%
2024-12-23	56.8000	57.5299	56.3150	57.3100	+0.350%	1,214,290	+62.450%
2024-12-20	57.4000	58.1000	57.0000	57.1100	+0.369%	3,089,327	+63.019%
2024-12-19	57.4900	58.2800	56.7100	56.9000	-0.559%	1,236,691	+63.620%
2024-12-18	59.4300	59.8000	57.0600	57.2200	-4.250%	1,758,654	+62.705%
2024-12-17	59.4000	60.0800	59.0600	59.7600	-0.433%	1,106,968	+55.790%
2024-12-16	60.6500	61.0400	59.9500	60.0200	-0.892%	1,286,973	+55.115%
2024-12-13	60.7700	61.4050	60.1500	60.5600	-1.368%	1,287,720	+53.732%
2024-12-12	62.9700	63.0000	61.3150	61.4000	-4.137%	1,581,851	+51.629%
2024-12-11	62.0600	64.0650	61.9100	64.0500	+3.674%	1,038,855	+45.355%
2024-12-10	62.6600	63.1000	61.5400	61.7800	-0.643%	952,702	+50.696%
2024-12-09	62.9000	64.3000	62.1100	62.1800	+1.386%	1,859,643	+49.727%
2024-12-06	63.2000	63.2000	61.1900	61.3300	-2.543%	1,013,567	+51.802%
2024-12-05	63.0000	63.6500	62.0200	62.9300	-0.048%	1,423,737	+47.942%
2024-12-04	62.7500	63.6800	62.7300	62.9600	-0.222%	731,317	+47.872%
2024-12-03	62.5300	63.6000	62.0000	63.1000	+2.635%	1,225,911	+47.544%
2024-12-02	61.8000	62.0100	61.1700	61.4800	-1.364%	951,901	+51.431%
2024-11-29	62.1400	62.6500	61.9400	62.3300	+0.956%	356,729	+49.366%
2024-11-27	62.5600	62.7700	61.3950	61.7400	-0.532%	894,873	+50.794%
2024-11-26	61.2600	62.1073	60.7700	62.0700	+1.854%	1,646,062	+49.992%
2024-11-25	62.0000	62.6500	60.8300	60.9400	-4.498%	3,843,904	+52.773%
2024-11-22	63.6400	64.0700	63.2600	63.8100	+0.520%	1,053,801	+45.902%
2024-11-21	63.4700	63.5200	62.8484	63.4800	+0.826%	1,078,262	+46.660%
2024-11-20	62.5100	63.1400	62.3249	62.9600	+0.591%	1,159,382	+47.872%
2024-11-19	61.7700	62.6300	61.0469	62.5900	+2.775%	1,675,982	+48.746%
2024-11-18	60.0000	60.9600	59.9200	60.9000	+3.801%	1,811,051	+52.874%
2024-11-15	59.3400	59.8400	58.3950	58.6700	-1.112%	1,354,827	+58.684%
2024-11-14	58.3000	60.0800	58.2800	59.3300	+0.491%	1,765,260	+56.919%
2024-11-13	60.0900	60.3200	59.0400	59.0400	-1.089%	1,313,091	+57.690%
2024-11-12	60.1900	60.8900	59.4800	59.6900	-2.099%	1,637,073	+55.973%
2024-11-11	62.5000	63.4450	60.2800	60.9700	-5.940%	2,395,854	+52.698%
2024-11-08	64.2200	66.1000	63.5000	64.8200	+0.637%	2,427,483	+43.629%
2024-11-07	63.6600	64.5600	63.0100	64.4100	+2.645%	2,256,479	+44.543%
2024-11-06	62.4200	63.3500	61.1900	62.7500	-4.301%	2,924,576	+48.367%
2024-11-05	65.2800	65.7000	64.7600	65.5700	+1.079%	1,032,929	+41.986%
2024-11-04	65.2800	65.5500	64.4300	64.8700	-0.399%	1,146,442	+43.518%
2024-11-01	66.4000	66.4200	65.1100	65.1300	-1.333%	1,229,622	+42.945%
2024-10-31	66.6400	66.9000	64.9456	66.0100	-2.280%	4,893,487	+41.039%
2024-10-30	67.7000	67.8990	66.0600	67.5500	-0.442%	2,061,980	+37.824%
2024-10-29	66.9700	67.8700	66.6400	67.8500	+2.107%	1,531,999	+37.214%
2024-10-28	65.8100	66.6000	65.6400	66.4500	+0.484%	1,365,971	+40.105%
2024-10-25	66.5700	67.0900	66.1000	66.1300	-1.475%	1,242,646	+40.783%
2024-10-24	67.6900	67.7950	65.4600	67.1200	-0.460%	1,653,130	+38.707%
2024-10-23	67.3600	68.0000	66.8000	67.4300	-1.605%	1,288,704	+38.069%
2024-10-22	67.7000	68.6364	67.3100	68.5300	+2.452%	1,607,797	+35.853%
2024-10-21	67.5500	68.2900	66.7450	66.8900	+0.602%	2,006,590	+39.184%
2024-10-18	64.3100	66.7500	63.9700	66.4900	+4.577%	2,056,924	+40.021%
2024-10-17	63.2700	63.9300	62.8300	63.5800	+1.339%	1,458,811	+46.430%
2024-10-16	62.3700	62.9400	61.5600	62.7400	+1.587%	1,974,777	+48.390%
2024-10-15	60.6300	61.7900	60.5100	61.7600	+1.396%	1,278,026	+50.745%
2024-10-14	60.4300	60.9200	60.0700	60.9100	+0.329%	912,308	+52.848%
2024-10-11	61.4100	61.9700	60.5200	60.7100	-0.410%	1,812,619	+53.352%
2024-10-10	60.3100	60.9950	59.6000	60.9600	+2.471%	2,000,304	+52.723%
2024-10-09	59.4100	59.7100	58.7300	59.4900	-0.335%	1,551,236	+56.497%
2024-10-08	59.0000	59.7300	58.7300	59.6900	+0.101%	1,064,087	+55.973%
2024-10-07	60.1400	60.1400	59.0700	59.6300	-1.128%	925,178	+56.129%
2024-10-04	60.3700	61.0450	59.9300	60.3100	-0.626%	1,311,364	+54.369%
2024-10-03	61.1400	61.1850	59.8600	60.6900	-1.541%	1,298,488	+53.403%
2024-10-02	61.3100	61.9600	60.6400	61.6400	+0.735%	1,589,299	+51.038%
2024-10-01	61.7800	61.8150	60.4200	61.1900	+0.180%	1,497,627	+52.149%
2024-09-30	62.0000	62.2600	60.4050	61.0800	-2.194%	1,694,681	+52.423%
2024-09-27	64.0600	64.2200	62.3300	62.4500	-2.756%	1,645,888	+49.079%
2024-09-26	64.2100	64.8200	63.5500	64.2200	+0.094%	1,552,395	+44.970%
2024-09-25	63.2500	64.4800	62.9520	64.1600	+1.087%	2,550,446	+45.106%
2024-09-24	62.5600	63.8900	62.3450	63.4700	+1.993%	1,742,187	+46.683%
2024-09-23	62.6100	63.3400	62.2300	62.2300	-0.591%	1,241,693	+49.606%
2024-09-20	62.8500	63.1800	62.2200	62.6000	+0.627%	2,388,436	+48.722%
2024-09-19	62.8500	63.1900	61.4300	62.2100	+1.485%	990,557	+49.654%
2024-09-18	61.9900	64.2700	61.2500	61.3000	-0.648%	1,750,323	+51.876%
2024-09-17	61.8700	62.5250	61.3500	61.7000	-0.868%	1,116,448	+50.891%
2024-09-16	62.7500	62.7900	61.4000	62.2400	-0.512%	1,317,221	+49.582%
2024-09-13	62.2100	63.1300	61.9100	62.5600	+1.939%	2,133,989	+48.817%
2024-09-12	60.3800	61.7200	60.1700	61.3700	+3.543%	1,509,736	+51.703%
2024-09-11	59.4700	59.4700	58.1600	59.2700	-0.236%	935,410	+57.078%
2024-09-10	58.6400	59.4400	57.9600	59.4100	+1.452%	1,152,897	+56.708%
2024-09-09	58.0000	58.7700	58.0000	58.5600	+1.000%	747,952	+58.982%
2024-09-06	59.7500	59.7600	57.6400	57.9800	-3.173%	1,418,880	+60.573%
2024-09-05	60.7300	60.7600	59.7850	59.8800	+0.335%	714,572	+55.478%
2024-09-04	59.4800	60.3199	59.0600	59.6800	-0.067%	1,124,011	+55.999%
2024-09-03	61.2400	61.2400	58.9900	59.7200	-3.381%	1,476,326	+55.894%
2024-08-30	61.5600	61.9250	61.2400	61.8100	+0.243%	667,432	+50.623%
2024-08-29	61.4700	62.1000	61.3750	61.6600	+0.440%	867,263	+50.989%
2024-08-28	61.4800	61.8900	61.0500	61.3900	-1.666%	961,297	+51.653%
2024-08-27	61.7500	62.5000	61.4200	62.4300	+0.209%	901,451	+49.127%
2024-08-26	62.5300	62.5600	61.8500	62.3000	+0.306%	834,424	+49.438%
2024-08-23	61.5000	62.6100	61.2500	62.1100	+1.836%	1,438,822	+49.895%
2024-08-22	60.9800	61.6700	60.8002	60.9900	-1.454%	1,175,002	+52.648%
2024-08-21	61.3000	62.0500	61.0500	61.8900	+0.357%	1,899,056	+50.428%
2024-08-20	61.2000	62.2400	61.2000	61.6700	+1.934%	2,070,756	+50.965%
2024-08-19	59.1000	60.7300	58.6600	60.5000	+2.456%	1,956,363	+53.884%
2024-08-16	58.1300	59.1700	58.0400	59.0500	+2.216%	1,569,437	+57.663%
2024-08-15	57.8600	57.9800	56.3314	57.7700	+0.243%	1,180,681	+61.156%
2024-08-14	58.0100	58.1500	57.0400	57.6300	-0.962%	1,056,692	+61.548%
2024-08-13	57.0600	58.3500	57.0100	58.1900	+1.784%	4,777,882	+59.993%
2024-08-12	56.0200	57.6100	56.0200	57.1700	+2.437%	1,294,313	+62.848%
2024-08-09	55.0000	55.9900	54.1200	55.8100	+2.649%	938,472	+66.816%
2024-08-08	53.8000	55.1100	53.6000	54.3700	+1.816%	1,852,386	+71.234%
2024-08-07	55.7800	55.8800	53.0500	53.4000	-2.927%	2,259,129	+74.345%
2024-08-06	55.6300	55.8975	54.1300	55.0100	-1.960%	2,682,000	+69.242%
2024-08-05	54.2600	56.7800	53.3900	56.1100	-2.705%	1,624,616	+65.924%
2024-08-02	58.9100	60.2000	57.2500	57.6700	-1.368%	1,914,992	+61.436%
2024-08-01	59.8700	59.8900	57.7900	58.4700	-2.159%	1,160,549	+59.227%
2024-07-31	59.7800	60.0200	58.8200	59.7600	+1.495%	1,287,287	+55.790%
2024-07-30	58.6400	59.4900	58.3800	58.8800	+0.409%	980,442	+58.118%
2024-07-29	58.5100	58.9300	58.0000	58.6400	+0.583%	1,049,306	+58.765%
2024-07-26	59.1900	59.3800	58.1900	58.3000	-0.749%	1,412,428	+59.691%
2024-07-25	58.3100	59.3800	57.9000	58.7400	-2.002%	1,470,974	+58.495%
2024-07-24	60.7400	61.4300	59.9200	59.9400	-0.663%	1,464,874	+55.322%
2024-07-23	60.0100	60.6000	59.6900	60.3400	+0.567%	809,301	+54.292%
2024-07-22	59.5600	60.4000	59.3800	60.0000	-0.067%	667,921	+55.167%
2024-07-19	59.6000	60.7850	59.0000	60.0400	-1.477%	891,662	+55.063%
2024-07-18	61.5000	61.7260	60.2800	60.9400	-0.668%	1,211,269	+52.773%
2024-07-17	62.2000	63.0600	61.2300	61.3500	-1.303%	1,670,964	+51.752%
2024-07-16	59.9700	62.1900	59.4500	62.1600	+4.488%	2,553,311	+49.775%
2024-07-15	59.7300	60.0300	58.8550	59.4900	-0.168%	1,103,724	+56.497%
2024-07-12	58.8200	59.7500	58.7000	59.5900	+0.506%	1,004,601	+56.234%
2024-07-11	59.6000	59.6700	58.0300	59.2900	+1.646%	1,908,742	+57.025%
2024-07-10	56.7800	58.3800	56.5400	58.3300	+4.031%	1,687,884	+59.609%
2024-07-09	56.2200	56.4400	55.6576	56.0700	-0.142%	906,551	+66.042%
2024-07-08	55.5500	56.1650	55.1900	56.1500	+0.609%	2,497,889	+65.806%
2024-07-05	55.6600	56.3400	55.2000	55.8100	+2.366%	1,210,216	+66.816%
2024-07-03	53.2600	54.9000	53.2600	54.5200	+3.630%	723,646	+70.763%
2024-07-02	52.3900	53.2400	52.1200	52.6100	+1.095%	1,160,097	+76.963%
2024-07-01	52.5000	52.9395	51.9600	52.0400	-0.725%	620,079	+78.901%
2024-06-28	53.2800	53.3700	51.9800	52.4200	-1.057%	863,335	+77.604%
2024-06-27	53.3500	53.4600	52.7000	52.9800	+0.246%	773,882	+75.727%
2024-06-26	52.7500	53.4500	52.4500	52.8500	-0.826%	1,113,248	+76.159%
2024-06-25	53.1200	53.4900	52.8300	53.2900	-0.038%	686,241	+74.704%
2024-06-24	53.3700	53.7300	53.0100	53.3100	+0.566%	641,179	+74.639%
2024-06-21	53.8800	54.0000	52.3400	53.0100	-1.596%	3,982,418	+75.627%
2024-06-20	53.0400	54.5900	53.0400	53.8700	+2.240%	1,122,485	+72.823%
2024-06-18	52.5600	53.1499	52.3100	52.6900	0.000%	1,249,004	+76.694%
2024-06-17	52.5900	52.9700	52.1800	52.6900	-0.472%	1,151,324	+76.694%
2024-06-14	53.3600	53.3800	52.2800	52.9400	+0.113%	950,028	+75.859%
2024-06-13	53.1600	53.7100	52.5000	52.8800	-1.196%	710,671	+76.059%
2024-06-12	54.5200	54.5591	53.1600	53.5200	+0.356%	1,027,674	+73.954%
2024-06-11	53.2400	53.3800	52.6100	53.3300	-0.892%	1,031,432	+74.573%
2024-06-10	52.8300	53.9100	52.8300	53.8100	+2.320%	1,624,880	+73.016%
2024-06-07	53.8000	54.1400	52.3550	52.5900	-5.397%	2,428,714	+77.030%
2024-06-06	53.6100	55.6500	53.5650	55.5900	+3.597%	1,136,324	+67.476%
2024-06-05	53.1500	53.9350	52.7100	53.6600	+1.648%	1,512,475	+73.500%
2024-06-04	54.4100	54.4100	52.2300	52.7900	-4.158%	2,150,813	+76.359%
2024-06-03	55.3200	55.7300	54.6410	55.0800	-0.054%	1,515,917	+69.027%
2024-05-31	56.3800	57.0200	54.6900	55.1100	-1.887%	3,423,518	+68.935%
2024-05-30	55.9500	56.9000	55.9500	56.1700	+0.339%	1,120,755	+65.747%
2024-05-29	56.9200	57.1400	55.8850	55.9800	-2.576%	1,046,871	+66.309%
2024-05-28	57.3600	57.5300	56.7800	57.4600	+1.861%	1,107,077	+62.026%
2024-05-24	56.1500	56.5100	55.7114	56.4100	+1.311%	1,002,339	+65.042%
2024-05-23	56.6200	57.0700	55.3800	55.6800	-1.643%	1,538,868	+67.205%
2024-05-22	57.5100	57.6800	56.0200	56.6100	-2.093%	1,768,580	+64.459%
2024-05-21	57.3400	57.8500	56.9800	57.8200	+0.069%	1,194,816	+61.017%
2024-05-20	57.0000	57.8700	56.1800	57.7800	+1.351%	1,786,624	+61.128%
2024-05-17	56.5000	57.0600	56.0900	57.0100	+2.114%	1,768,227	+63.305%
2024-05-16	55.8100	56.3700	55.2400	55.8300	-0.161%	1,187,903	+66.756%
2024-05-15	56.0000	56.4200	54.7200	55.9200	+1.012%	1,843,053	+66.488%
2024-05-14	54.8800	55.4000	54.6700	55.3600	+1.448%	1,463,720	+68.172%
2024-05-13	54.8100	54.9900	54.0900	54.5700	-0.673%	1,328,001	+70.607%
2024-05-10	57.0000	57.3300	54.3200	54.9400	-1.506%	2,581,222	+69.458%
2024-05-09	54.8200	56.0100	54.6700	55.7800	+2.612%	2,066,983	+66.906%
2024-05-08	53.1700	54.4703	53.1700	54.3600	+0.947%	1,093,233	+71.266%
2024-05-07	53.5900	53.9299	53.4400	53.8500	+0.149%	866,543	+72.888%
2024-05-06	53.7700	54.0900	53.2000	53.7700	+2.050%	1,142,442	+73.145%
2024-05-03	53.5400	53.7000	52.0200	52.6900	-0.641%	1,784,531	+76.694%
2024-05-02	52.4600	53.3000	52.2000	53.0300	+0.113%	1,119,368	+75.561%
2024-05-01	52.5300	53.9100	52.2700	52.9700	+1.592%	1,663,753	+75.760%
2024-04-30	52.0000	52.7200	51.8000	52.1400	-2.651%	2,008,811	+78.558%
2024-04-29	54.1300	54.3100	52.6000	53.5600	-0.815%	2,061,454	+73.824%
2024-04-26	54.2500	54.4500	53.2300	54.0000	+0.503%	1,496,008	+72.407%
2024-04-25	52.2200	54.0000	51.4200	53.7300	+2.226%	2,553,509	+73.274%
2024-04-24	52.2500	52.7298	51.7300	52.5600	+0.152%	1,618,709	+77.131%
2024-04-23	51.1100	52.5000	50.9500	52.4800	+1.863%	1,596,742	+77.401%
2024-04-22	51.2100	52.1400	50.9100	51.5200	-2.146%	2,327,282	+80.707%
2024-04-19	52.6200	53.1400	52.3800	52.6500	-0.076%	1,902,385	+76.828%
2024-04-18	53.0500	53.2955	52.1500	52.6900	+0.038%	1,970,297	+76.694%
2024-04-17	51.4700	53.2850	51.4300	52.6700	+2.751%	2,784,853	+76.761%
2024-04-16	50.1000	51.5700	49.7101	51.2600	+0.078%	2,089,350	+81.623%
2024-04-15	52.2500	52.5200	50.5200	51.2200	-1.120%	2,140,922	+81.765%
2024-04-12	53.2700	54.3000	51.4000	51.8000	-1.558%	3,833,332	+79.730%
2024-04-11	51.8300	53.0200	51.2000	52.6200	+2.553%	2,948,658	+76.929%
2024-04-10	49.8000	51.4310	49.4250	51.3100	+0.608%	2,762,992	+81.446%
2024-04-09	51.0000	51.4600	50.4900	51.0000	+1.878%	2,800,022	+82.549%
2024-04-08	50.9500	51.1000	49.4126	50.0600	-1.009%	2,380,396	+85.977%
2024-04-05	50.2000	51.0900	49.5600	50.5700	+1.079%	1,946,650	+84.101%
2024-04-04	50.7500	50.9500	49.7400	50.0300	-2.075%	2,725,372	+86.088%
2024-04-03	49.1600	51.3450	49.1100	51.0900	+3.884%	3,007,863	+82.227%
2024-04-02	48.0300	49.2500	48.0000	49.1800	+2.909%	5,737,306	+89.305%
2024-04-01	48.3000	48.3000	47.0200	47.7900	+1.400%	1,394,759	+94.811%
2024-03-28	46.7000	47.4500	46.5000	47.1300	+1.859%	1,586,438	+97.539%
2024-03-27	44.6000	46.2900	44.5700	46.2700	+3.628%	1,299,207	+101.210%
2024-03-26	45.5200	45.5500	44.6200	44.6500	-0.579%	1,090,595	+108.511%
2024-03-25	45.0000	45.6000	44.9100	44.9100	+0.045%	1,046,332	+107.303%
2024-03-22	45.1500	45.4900	44.8600	44.8900	-1.102%	992,815	+107.396%
2024-03-21	46.2300	46.8800	45.2600	45.3900	+0.554%	2,463,216	+105.111%
2024-03-20	43.2500	45.4100	43.1780	45.1400	+4.105%	2,074,210	+106.247%
2024-03-19	43.7500	44.0000	43.2400	43.3600	-1.812%	1,477,212	+114.714%
2024-03-18	44.6600	44.7000	44.0400	44.1600	-0.585%	1,885,406	+110.824%
2024-03-15	45.4500	45.6000	44.2000	44.4200	-1.333%	3,437,096	+109.590%
2024-03-14	45.0600	45.5500	44.7100	45.0200	-1.250%	1,727,356	+106.797%
2024-03-13	44.7600	45.9980	44.7600	45.5900	+2.128%	1,599,774	+104.211%
2024-03-12	44.0900	44.7500	43.8800	44.6400	-0.668%	1,975,027	+108.557%
2024-03-11	44.8000	45.1600	44.4000	44.9400	+0.514%	1,625,574	+107.165%
2024-03-08	44.6800	45.1700	44.2900	44.7100	+1.040%	2,240,524	+108.231%
2024-03-07	44.3000	44.8900	44.0300	44.2500	+0.935%	1,969,100	+110.395%
2024-03-06	43.3700	44.1950	43.1050	43.8400	+2.622%	3,120,431	+112.363%
2024-03-05	43.3200	43.4700	42.5200	42.7200	-0.094%	2,236,878	+117.931%
2024-03-04	42.5000	43.3100	42.3400	42.7600	+1.882%	3,088,973	+117.727%
2024-03-01	41.5000	42.6200	41.0500	41.9700	+1.894%	3,124,983	+121.825%
2024-02-29	40.5800	41.3200	40.5000	41.1900	+3.597%	3,737,618	+126.026%
2024-02-28	39.0400	39.9150	39.0400	39.7600	+0.658%	2,308,495	+134.155%
2024-02-27	39.3500	39.8000	39.1200	39.5000	+0.791%	2,707,301	+135.696%
2024-02-26	39.2500	39.3900	38.5700	39.1900	-1.681%	2,146,829	+137.561%
2024-02-23	39.7000	40.0500	39.1300	39.8600	+0.657%	3,684,885	+133.567%
2024-02-22	40.4700	40.5600	39.3700	39.6000	-2.798%	5,084,592	+135.101%
2024-02-21	42.9500	43.0600	39.7900	40.7400	-7.870%	6,045,906	+128.522%
2024-02-20	44.7000	44.9100	44.0100	44.2200	-0.428%	1,293,676	+110.538%
2024-02-16	44.2200	44.7700	44.0800	44.4100	+0.180%	1,430,467	+109.637%
2024-02-15	43.7400	44.7900	43.6600	44.3300	+2.568%	2,437,832	+110.016%
2024-02-14	43.2300	43.3750	42.5000	43.2200	-0.139%	2,949,809	+115.410%
2024-02-13	44.5200	44.7000	42.9500	43.2800	-4.984%	1,911,097	+115.111%
2024-02-12	45.4400	45.6500	45.0680	45.5500	+0.132%	1,522,140	+104.391%
2024-02-09	45.9000	45.9000	44.9400	45.4900	-0.893%	2,598,893	+104.660%
2024-02-08	46.2600	46.6400	45.6250	45.9000	-1.629%	1,393,751	+102.832%
2024-02-07	46.9300	47.0000	46.4800	46.6600	-0.618%	1,551,382	+99.529%
2024-02-06	46.6800	47.1700	46.4500	46.9500	+0.989%	1,280,115	+98.296%
2024-02-05	46.4200	46.7900	45.9900	46.4900	-1.504%	2,115,452	+100.258%
2024-02-02	46.7800	47.3299	46.2000	47.2000	-1.749%	1,675,684	+97.246%