Dark

WPM
Wheaton Precious Metals Corp. Common Stock
stock NYSE

Market Open

Dec 15, 2025 1:39:01 PM EST

116.05USD-1.259%(-1.48)1,123,141

75.00Bid 116.42Ask 41.42Spread

Pre-market

Dec 15, 2025 9:26:30 AM EST

118.95USD+1.208%(+1.42)7,101

After-hours

Dec 12, 2025 4:35:30 PM EST

117.97USD+0.380%(+0.45)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-15	119.2000	119.3200	115.3900	116.0500	-1.259%	1,123,141	0.000%
2025-12-12	119.8200	120.5500	116.2400	117.5300	+0.179%	2,823,509	-1.259%
2025-12-11	113.5300	118.9500	112.5600	117.3200	+3.979%	2,155,509	-1.083%
2025-12-10	109.8850	113.5150	108.8100	112.8300	+3.258%	2,276,826	+2.854%
2025-12-09	105.2000	109.3000	104.7500	109.2700	+4.106%	1,698,679	+6.205%
2025-12-08	108.1800	108.7400	104.9600	104.9600	-2.896%	1,602,089	+10.566%
2025-12-05	109.9500	111.3600	107.6101	108.0900	-0.653%	1,391,349	+7.364%
2025-12-04	107.0800	109.1499	107.0800	108.8000	+0.759%	1,418,048	+6.664%
2025-12-03	108.6800	109.6263	107.0263	107.9800	+0.213%	1,413,460	+7.474%
2025-12-02	109.9300	110.4600	104.5100	107.7500	-2.028%	2,278,906	+7.703%
2025-12-01	111.6000	111.6000	108.7100	109.9800	-0.064%	2,269,284	+5.519%
2025-11-28	108.1500	110.1700	107.4000	110.0500	+3.082%	1,192,501	+5.452%
2025-11-26	103.5700	107.1600	103.5700	106.7600	+4.156%	1,709,563	+8.702%
2025-11-25	102.1500	103.2250	101.2900	102.5000	-0.185%	1,554,600	+13.220%
2025-11-24	100.0600	102.7600	99.6500	102.6900	+3.445%	1,234,230	+13.010%
2025-11-21	99.0500	101.0300	98.5055	99.2700	-0.351%	1,897,832	+16.903%
2025-11-20	104.4100	105.2950	99.2500	99.6200	-4.276%	1,338,709	+16.493%
2025-11-19	103.7000	105.6000	103.0500	104.0700	+0.980%	1,404,593	+11.511%
2025-11-18	103.1100	104.0800	101.7800	103.0600	+0.763%	1,580,273	+12.604%
2025-11-17	103.8700	104.3484	101.2900	102.2800	-1.814%	1,659,675	+13.463%
2025-11-14	101.2650	104.8200	100.7787	104.1700	-1.457%	1,756,376	+11.404%
2025-11-13	108.2800	108.6800	104.5200	105.7100	-1.911%	1,475,674	+9.781%
2025-11-12	104.5600	108.5000	103.6800	107.7700	+3.535%	1,896,348	+7.683%
2025-11-11	103.0500	104.4800	101.8800	104.0900	+1.740%	1,409,275	+11.490%
2025-11-10	102.5900	103.0000	100.8800	102.3100	+3.281%	2,666,655	+13.430%
2025-11-07	97.2900	99.8600	96.1400	99.0600	+2.887%	1,666,768	+17.151%
2025-11-06	96.8950	98.0000	96.0000	96.2800	-0.228%	1,853,998	+20.534%
2025-11-05	95.9600	97.2400	95.5900	96.5000	+2.257%	1,587,950	+20.259%
2025-11-04	95.1600	96.3600	94.2800	94.3700	-2.902%	2,112,637	+22.973%
2025-11-03	96.5200	97.2400	95.3800	97.1900	+0.694%	1,568,231	+19.405%
2025-10-31	98.2500	98.7200	96.4800	96.5200	-1.581%	5,268,734	+20.234%
2025-10-30	94.5500	98.2400	94.5400	98.0700	+3.036%	2,267,256	+18.334%
2025-10-29	97.6800	97.6800	94.3400	95.1800	-0.252%	2,426,648	+21.927%
2025-10-28	92.5700	95.9000	92.5650	95.4200	+1.027%	2,523,545	+21.620%
2025-10-27	95.4100	96.9800	92.8000	94.4500	-3.770%	3,278,678	+22.869%
2025-10-24	96.9050	98.7100	96.5500	98.1500	-0.081%	1,913,553	+18.237%
2025-10-23	99.0000	99.3200	97.2000	98.2300	+1.133%	2,549,225	+18.141%
2025-10-22	93.9350	97.7400	93.9350	97.1300	+1.346%	2,977,007	+19.479%
2025-10-21	99.0300	99.4500	94.7702	95.8400	-9.096%	5,026,714	+21.087%
2025-10-20	106.6100	107.0800	105.3800	105.4300	+0.803%	2,253,432	+10.073%
2025-10-17	111.1400	111.2150	103.0700	104.5900	-7.850%	3,025,658	+10.957%
2025-10-16	111.2000	114.3600	110.0101	113.5000	+2.929%	2,330,948	+2.247%
2025-10-15	109.2100	111.0500	108.6001	110.2700	+1.800%	2,254,861	+5.242%
2025-10-14	107.5600	110.1600	107.2100	108.3200	-0.615%	1,919,267	+7.136%
2025-10-13	108.2000	109.1900	106.9600	108.9900	+3.357%	1,822,998	+6.478%
2025-10-10	104.3100	105.9600	103.5800	105.4500	+2.002%	2,518,573	+10.052%
2025-10-09	108.1650	108.5000	102.5000	103.3800	-3.572%	2,917,041	+12.256%
2025-10-08	110.5300	110.6000	106.1176	107.2100	-1.025%	2,506,234	+8.245%
2025-10-07	110.0600	110.4050	107.5000	108.3200	-1.357%	1,706,489	+7.136%
2025-10-06	110.7000	111.2800	109.7100	109.8100	+0.137%	2,009,905	+5.683%
2025-10-03	110.3300	111.2700	109.3100	109.6600	-0.155%	1,308,435	+5.827%
2025-10-02	112.0000	112.2200	105.6300	109.8300	-1.471%	2,395,761	+5.663%
2025-10-01	113.0000	114.0050	110.8500	111.4700	-0.331%	2,310,316	+4.109%
2025-09-30	109.6000	112.6800	109.3100	111.8400	+1.222%	2,746,114	+3.764%
2025-09-29	111.2600	112.0800	110.3000	110.4900	+1.330%	2,175,650	+5.032%
2025-09-26	108.0100	109.2200	107.4300	109.0400	+1.574%	1,897,402	+6.429%
2025-09-25	105.4100	107.5300	104.6400	107.3500	+1.937%	2,008,209	+8.104%
2025-09-24	107.3200	108.3550	105.2500	105.3100	-2.137%	1,915,145	+10.198%
2025-09-23	108.4900	109.3600	106.9600	107.6100	-0.056%	2,830,505	+7.843%
2025-09-22	109.4800	109.6700	105.6300	107.6700	+0.019%	2,966,934	+7.783%
2025-09-19	105.3900	108.4450	105.3800	107.6500	+2.739%	8,717,736	+7.803%
2025-09-18	104.1900	104.9000	102.8050	104.7800	-0.314%	1,800,755	+10.756%
2025-09-17	103.8500	106.7150	103.3000	105.1100	-0.114%	1,931,055	+10.408%
2025-09-16	107.6000	107.6000	104.4800	105.2300	-2.293%	2,051,398	+10.282%
2025-09-15	106.2500	107.9750	105.4184	107.7000	+1.003%	2,087,265	+7.753%
2025-09-12	107.6300	108.6700	106.1500	106.6300	-0.689%	1,892,789	+8.834%
2025-09-11	105.5900	107.3700	104.7600	107.3700	+1.821%	1,635,392	+8.084%
2025-09-10	105.2500	106.2300	103.7900	105.4500	+0.803%	1,752,939	+10.052%
2025-09-09	106.5900	106.8400	104.5000	104.6100	-1.358%	2,162,503	+10.936%
2025-09-08	106.0600	106.6200	105.1500	106.0500	+1.736%	2,158,419	+9.430%
2025-09-05	104.7000	105.9800	103.5501	104.2400	+1.470%	2,115,005	+11.330%
2025-09-04	101.2500	103.0800	100.4800	102.7300	+0.283%	2,072,023	+12.966%
2025-09-03	102.5000	103.4000	101.1300	102.4400	+0.857%	2,382,871	+13.286%
2025-09-02	102.1900	102.5800	99.7500	101.5700	+1.145%	3,258,979	+14.256%
2025-08-29	97.3400	100.7100	97.0400	100.4200	+3.281%	2,019,444	+15.565%
2025-08-28	96.7500	97.8800	96.0601	97.2300	+0.673%	1,415,875	+19.356%
2025-08-27	95.9500	96.7200	94.5372	96.5800	-0.124%	1,821,582	+20.159%
2025-08-26	95.8400	97.1400	95.2300	96.7000	+1.257%	1,627,307	+20.010%
2025-08-25	96.0500	96.1200	95.0100	95.5000	-0.073%	1,183,041	+21.518%
2025-08-22	93.2500	96.2800	93.1000	95.5700	+1.293%	1,439,561	+21.429%
2025-08-21	93.0000	95.2800	92.6900	94.3500	+1.190%	1,375,585	+22.999%
2025-08-20	92.0000	93.4100	91.6500	93.2400	+2.439%	1,589,161	+24.464%
2025-08-19	92.9250	93.1900	90.9450	91.0200	-2.538%	1,337,942	+27.499%
2025-08-18	94.5800	94.8500	92.2550	93.3900	-1.007%	1,876,653	+24.264%
2025-08-15	94.1900	94.6100	93.0800	94.3400	+0.064%	1,619,716	+23.013%
2025-08-14	94.6800	95.5300	93.2418	94.2800	-0.883%	1,746,345	+23.091%
2025-08-13	96.8200	96.9000	94.7000	95.1200	-1.338%	2,183,629	+22.004%
2025-08-12	97.5400	97.9400	95.6700	96.4100	-1.128%	2,099,845	+20.371%
2025-08-11	96.7800	97.8499	95.7800	97.5100	-3.158%	3,403,090	+19.013%
2025-08-08	103.7500	103.8100	99.0301	100.6900	+0.902%	3,101,151	+15.255%
2025-08-07	99.6800	100.5300	99.1349	99.7900	+1.238%	1,908,835	+16.294%
2025-08-06	97.8000	98.6600	97.2800	98.5700	+0.602%	1,968,612	+17.734%
2025-08-05	95.3000	98.5000	95.0700	97.9800	+2.201%	2,763,799	+18.443%
2025-08-04	93.2000	95.9100	93.2000	95.8700	+4.093%	1,546,422	+21.049%
2025-08-01	93.3500	93.8800	91.1650	92.1000	+0.645%	1,622,409	+26.004%
2025-07-31	91.5000	92.9500	90.9600	91.5100	+0.560%	1,225,393	+26.817%
2025-07-30	93.2400	94.2300	90.3900	91.0000	-2.549%	2,024,868	+27.527%
2025-07-29	91.9400	93.3900	91.1107	93.3800	+1.799%	1,053,724	+24.277%
2025-07-28	93.3100	93.3300	91.3800	91.7300	-2.394%	1,381,279	+26.513%
2025-07-25	93.0600	94.3960	92.6207	93.9800	-0.032%	1,553,814	+23.484%
2025-07-24	94.4300	95.0600	92.5400	94.0100	-0.990%	1,335,417	+23.444%
2025-07-23	95.5400	96.8317	94.5300	94.9500	-0.804%	1,973,982	+22.222%
2025-07-22	92.3500	96.4000	92.2350	95.7200	+4.715%	3,027,641	+21.239%
2025-07-21	89.7200	92.1700	89.7000	91.4100	+3.499%	1,529,026	+26.955%
2025-07-18	89.7700	89.7900	87.9600	88.3200	-0.764%	1,140,937	+31.397%
2025-07-17	89.2150	89.7500	88.4300	89.0000	-1.657%	1,671,359	+30.393%
2025-07-16	90.6900	91.6500	89.4700	90.5000	-0.121%	1,698,786	+28.232%
2025-07-15	91.7850	91.7850	89.0800	90.6100	-0.832%	1,714,549	+28.076%
2025-07-14	91.2000	93.2450	91.0500	91.3700	+0.385%	2,234,942	+27.011%
2025-07-11	90.4600	91.6200	89.7700	91.0200	+1.257%	1,780,258	+27.499%
2025-07-10	89.2900	89.9800	88.0000	89.8900	+1.182%	1,728,353	+29.102%
2025-07-09	86.9000	88.8900	86.3538	88.8400	+2.445%	1,828,691	+30.628%
2025-07-08	92.1100	92.1600	85.5900	86.7200	-6.360%	2,722,984	+33.821%
2025-07-07	89.6050	92.7600	88.2500	92.6100	+2.264%	1,776,525	+25.310%
2025-07-03	88.4900	90.6600	88.4900	90.5600	+0.970%	799,709	+28.147%
2025-07-02	89.9200	90.1400	88.5500	89.6900	+0.347%	1,035,623	+29.390%
2025-07-01	91.0500	91.4100	89.2701	89.3800	-0.468%	1,475,256	+29.839%
2025-06-30	87.3550	90.0900	86.7100	89.8000	+2.828%	2,045,963	+29.232%
2025-06-27	87.8700	88.1600	86.5650	87.3300	-3.235%	2,629,218	+32.887%
2025-06-26	89.6900	90.2900	89.1000	90.2500	+1.064%	1,727,725	+28.587%
2025-06-25	88.0100	90.0900	87.9900	89.3000	+0.824%	1,405,532	+29.955%
2025-06-24	87.7000	88.9400	86.2100	88.5700	-1.774%	2,237,093	+31.026%
2025-06-23	89.0000	91.6700	88.8700	90.1700	+1.110%	1,469,995	+28.701%
2025-06-20	89.7200	91.3050	89.1400	89.1800	-2.075%	2,400,434	+30.130%
2025-06-18	91.2500	91.9000	90.7600	91.0700	-0.197%	988,606	+27.429%
2025-06-17	92.6700	92.6700	90.4100	91.2500	-0.696%	1,303,544	+27.178%
2025-06-16	90.8400	92.4350	90.5100	91.8900	+0.207%	1,644,142	+26.292%
2025-06-13	91.4500	92.1450	90.8600	91.7000	+1.427%	1,955,366	+26.554%
2025-06-12	90.1700	91.2800	89.8800	90.4100	+1.402%	1,945,640	+28.360%
2025-06-11	88.2700	89.1600	88.0000	89.1600	+1.123%	2,352,967	+30.159%
2025-06-10	89.4000	89.4400	87.1001	88.1700	-1.077%	1,633,981	+31.621%
2025-06-09	88.8800	89.2500	87.4000	89.1300	+0.485%	1,585,757	+30.203%
2025-06-06	91.4400	91.6300	88.3800	88.7000	-3.155%	2,541,890	+30.834%
2025-06-05	94.5900	95.2300	90.9000	91.5900	-1.251%	2,643,040	+26.706%
2025-06-04	92.1400	93.2000	91.5900	92.7500	+1.134%	1,747,806	+25.121%
2025-06-03	90.9200	91.8000	89.9250	91.7100	-0.131%	1,571,251	+26.540%
2025-06-02	88.6600	91.8800	88.3000	91.8300	+5.856%	2,707,797	+26.375%
2025-05-30	85.8900	87.0300	85.6950	86.7500	+0.802%	1,866,104	+33.775%
2025-05-29	86.5500	86.8650	85.5900	86.0600	-0.128%	976,324	+34.848%
2025-05-28	85.5800	86.2000	84.8600	86.1700	+0.760%	1,253,533	+34.676%
2025-05-27	84.8750	86.4500	84.4600	85.5200	-1.270%	1,944,925	+35.699%
2025-05-23	86.2100	87.1200	85.4000	86.6200	+2.436%	1,505,297	+33.976%
2025-05-22	84.5900	85.1650	84.0500	84.5600	-0.833%	1,255,969	+37.240%
2025-05-21	83.6000	85.5800	83.6000	85.2700	+2.760%	2,416,183	+36.097%
2025-05-20	79.9300	83.0900	79.9300	82.9800	+3.260%	1,496,181	+39.853%
2025-05-19	79.5400	80.4100	79.0000	80.3600	+2.369%	1,384,230	+44.413%
2025-05-16	77.5000	78.5100	76.7700	78.5000	-0.343%	2,163,850	+47.834%
2025-05-15	77.4400	78.8150	76.6900	78.7700	+2.967%	1,733,613	+47.328%
2025-05-14	76.6300	76.7900	75.4200	76.5000	-2.560%	2,792,752	+51.699%
2025-05-13	79.1500	79.6350	77.6600	78.5100	-0.595%	1,931,226	+47.816%
2025-05-12	81.7400	81.9700	78.5700	78.9800	-7.917%	2,898,137	+46.936%
2025-05-09	84.0000	86.5500	82.6900	85.7700	+4.014%	2,631,889	+35.304%
2025-05-08	84.1600	84.6400	82.4600	82.4600	-2.920%	1,782,876	+40.735%
2025-05-07	83.8500	85.4000	83.6200	84.9400	-0.956%	1,698,597	+36.626%
2025-05-06	84.7700	85.8800	83.7700	85.7600	+2.830%	2,049,265	+35.319%
2025-05-05	82.9900	83.7000	81.7015	83.4000	+3.167%	1,807,622	+39.149%
2025-05-02	82.0000	82.3000	80.1000	80.8400	-0.333%	1,389,229	+43.555%
2025-05-01	81.2300	81.6700	80.4100	81.1100	-2.886%	1,923,516	+43.077%
2025-04-30	81.4900	83.5300	81.3200	83.5200	+2.065%	2,687,839	+38.949%
2025-04-29	81.3100	82.2500	81.1900	81.8300	-0.292%	1,597,960	+41.818%
2025-04-28	81.2100	82.1100	80.2100	82.0700	+0.514%	1,704,901	+41.404%
2025-04-25	80.0100	81.8500	79.7901	81.6500	-0.633%	1,464,036	+42.131%
2025-04-24	82.5750	82.6000	80.9200	82.1700	+0.785%	1,408,923	+41.232%
2025-04-23	79.8900	82.0800	79.0000	81.5300	-2.312%	4,182,438	+42.340%
2025-04-22	85.7500	86.0000	83.0500	83.4600	-1.973%	2,363,578	+39.049%
2025-04-21	86.3350	87.4200	84.3075	85.1400	+1.345%	2,028,800	+36.305%
2025-04-17	84.6200	84.6600	82.9600	84.0100	-0.885%	1,746,360	+38.138%
2025-04-16	85.8400	86.1992	83.7010	84.7600	+1.667%	2,910,959	+36.916%
2025-04-15	83.1300	83.5900	81.9100	83.3700	+1.263%	1,955,497	+39.199%
2025-04-14	81.4400	83.6300	80.2700	82.3300	+0.244%	2,607,119	+40.957%
2025-04-11	79.8600	82.9900	79.4000	82.1300	+5.430%	3,609,948	+41.300%
2025-04-10	75.3100	78.8800	74.2375	77.9000	+4.396%	3,524,870	+48.973%
2025-04-09	72.8900	75.6600	71.8100	74.6200	+5.754%	2,879,247	+55.521%
2025-04-08	73.7300	73.8400	69.7650	70.5600	-0.170%	2,225,398	+64.470%
2025-04-07	68.5000	74.0800	68.0300	70.6800	-0.310%	2,421,594	+64.191%
2025-04-04	76.1900	77.1300	70.8500	70.9000	-9.682%	4,044,575	+63.681%
2025-04-03	74.2000	80.4300	73.7340	78.5000	+1.082%	3,417,204	+47.834%
2025-04-02	77.1400	77.8000	75.7400	77.6600	+1.080%	2,028,416	+49.433%
2025-04-01	77.6300	77.7200	75.6800	76.8300	-1.031%	1,853,259	+51.048%
2025-03-31	77.6300	78.0450	75.4400	77.6300	+1.028%	2,085,491	+49.491%
2025-03-28	77.3600	77.8623	76.1300	76.8400	+0.287%	2,243,010	+51.028%
2025-03-27	76.0300	76.9700	75.5500	76.6200	+1.807%	1,603,033	+51.462%
2025-03-26	76.4100	76.5000	75.0250	75.2600	-0.895%	1,007,422	+54.199%
2025-03-25	75.9300	76.4600	75.3700	75.9400	+1.375%	1,645,211	+52.818%
2025-03-24	74.6900	75.7200	74.6900	74.9100	-0.120%	1,144,071	+54.919%
2025-03-21	74.9550	75.0800	73.6900	75.0000	-0.754%	2,881,184	+54.733%
2025-03-20	75.0700	76.4900	74.6500	75.5700	-0.788%	1,302,854	+53.566%
2025-03-19	75.5400	76.3200	74.7300	76.1700	+0.847%	1,343,685	+52.357%
2025-03-18	77.4400	77.4400	74.6696	75.5300	-0.645%	1,987,032	+53.648%
2025-03-17	74.7100	76.2200	74.5500	76.0200	+2.980%	2,670,162	+52.657%
2025-03-14	74.4300	74.9300	72.3100	73.8200	+1.513%	2,455,514	+57.207%
2025-03-13	71.5500	73.7731	71.3101	72.7200	+2.178%	2,429,660	+59.585%
2025-03-12	70.7500	71.4900	70.3300	71.1700	+0.141%	1,540,582	+63.060%
2025-03-11	70.2500	72.0000	70.0350	71.0700	+1.966%	1,791,022	+63.290%
2025-03-10	69.9900	70.9500	69.2300	69.7000	-1.121%	2,156,299	+66.499%
2025-03-07	70.2800	71.8100	69.6507	70.4900	+0.413%	1,594,443	+64.633%
2025-03-06	70.1500	71.5499	69.6800	70.2000	-1.085%	1,101,077	+65.313%
2025-03-05	69.3300	71.0100	69.0400	70.9700	+2.855%	1,822,475	+63.520%
2025-03-04	69.2500	70.1500	68.0601	69.0000	+0.378%	1,239,610	+68.188%
2025-03-03	69.8500	70.9700	68.2500	68.7400	-0.261%	1,736,331	+68.825%
2025-02-28	66.9900	69.4700	66.6882	68.9200	+1.293%	2,113,265	+68.384%
2025-02-27	69.1800	70.0800	67.5800	68.0400	-3.160%	1,598,448	+70.561%
2025-02-26	68.5200	70.8000	68.2600	70.2600	+1.915%	1,347,558	+65.172%
2025-02-25	68.1900	69.1250	67.2200	68.9400	+0.131%	1,614,004	+68.335%
2025-02-24	68.7300	69.3053	67.6700	68.8500	+1.176%	1,253,936	+68.555%
2025-02-21	69.5000	69.5000	67.9900	68.0500	-2.716%	1,671,960	+70.536%
2025-02-20	69.6100	70.3100	69.1200	69.9500	+0.734%	1,612,675	+65.904%
2025-02-19	68.7000	69.6600	67.5450	69.4400	+1.048%	1,751,871	+67.123%
2025-02-18	68.3500	69.0100	67.9001	68.7200	+1.807%	1,567,846	+68.874%
2025-02-14	69.5000	69.5800	67.3100	67.5000	-2.541%	1,421,851	+71.926%
2025-02-13	68.3500	69.4926	67.4300	69.2600	+1.391%	1,914,086	+67.557%
2025-02-12	66.5000	68.3600	66.4400	68.3100	+2.260%	1,369,791	+69.887%
2025-02-11	67.1000	67.3700	66.6200	66.8000	-1.286%	1,199,700	+73.728%
2025-02-10	67.6600	68.0900	66.6910	67.6700	+2.236%	1,451,160	+71.494%
2025-02-07	67.2500	67.9000	66.0100	66.1900	-1.017%	1,303,624	+75.329%
2025-02-06	66.0400	67.0000	65.5000	66.8700	+1.410%	2,017,959	+73.546%
2025-02-05	64.9200	67.0000	64.7300	65.9400	+2.999%	2,202,453	+75.993%
2025-02-04	63.8800	64.5900	63.2040	64.0200	+0.724%	1,159,853	+81.271%
2025-02-03	62.2000	63.8900	62.0100	63.5600	+1.745%	1,579,812	+82.583%
2025-01-31	63.1700	63.7500	62.0200	62.4700	-1.030%	1,248,278	+85.769%
2025-01-30	61.8100	63.4200	61.2200	63.1200	+4.434%	1,701,500	+83.856%
2025-01-29	60.4000	61.3100	60.1500	60.4400	+0.116%	1,122,036	+92.009%
2025-01-28	59.9000	60.4300	58.9600	60.3700	+1.959%	1,347,134	+92.231%
2025-01-27	59.2400	59.3600	58.3100	59.2100	-1.317%	1,338,411	+95.997%
2025-01-24	60.0700	60.3900	59.5645	60.0000	+1.781%	1,575,919	+93.417%
2025-01-23	58.5400	58.9900	57.8400	58.9500	-0.034%	1,054,467	+96.862%
2025-01-22	59.8200	59.8900	58.7200	58.9700	-0.824%	835,356	+96.795%
2025-01-21	58.2200	60.2200	58.2100	59.4600	+2.925%	1,032,366	+95.173%
2025-01-17	57.0800	58.1100	56.7000	57.7700	+0.505%	853,586	+100.883%
2025-01-16	58.6700	58.8200	57.4110	57.4800	-1.135%	1,265,485	+101.896%
2025-01-15	57.7900	58.1700	56.4300	58.1400	+2.161%	1,870,645	+99.604%
2025-01-14	56.1100	57.4500	55.8800	56.9100	+2.081%	1,491,576	+103.918%
2025-01-13	56.3100	56.5500	55.5100	55.7500	-2.484%	1,522,326	+108.161%
2025-01-10	58.6000	59.0100	56.9200	57.1700	-1.107%	2,002,337	+102.991%
2025-01-08	56.7200	58.3100	56.6600	57.8100	+1.707%	1,636,786	+100.744%
2025-01-07	57.6000	58.3900	56.5500	56.8400	+0.709%	1,243,381	+104.170%
2025-01-06	57.9400	58.1500	56.3900	56.4400	-1.912%	911,435	+105.617%
2025-01-03	58.1900	58.2590	57.4900	57.5400	-0.913%	1,169,514	+101.686%
2025-01-02	57.2500	58.3100	57.1500	58.0700	+3.254%	2,098,351	+99.845%
2024-12-31	55.9800	56.5100	55.8250	56.2400	+0.285%	934,869	+106.348%
2024-12-30	56.4500	56.5500	55.4660	56.0800	-1.717%	1,037,993	+106.937%
2024-12-27	56.6200	57.2550	56.5000	57.0600	-0.592%	620,763	+103.382%
2024-12-26	57.3700	57.8496	56.9100	57.4000	+0.052%	498,110	+102.178%
2024-12-24	57.3500	57.6000	56.9098	57.3700	+0.105%	372,618	+102.283%
2024-12-23	56.8000	57.5299	56.3150	57.3100	+0.350%	1,214,290	+102.495%
2024-12-20	57.4000	58.1000	57.0000	57.1100	+0.369%	3,089,327	+103.204%
2024-12-19	57.4900	58.2800	56.7100	56.9000	-0.559%	1,236,691	+103.954%
2024-12-18	59.4300	59.8000	57.0600	57.2200	-4.250%	1,758,654	+102.814%
2024-12-17	59.4000	60.0800	59.0600	59.7600	-0.433%	1,106,968	+94.193%
2024-12-16	60.6500	61.0400	59.9500	60.0200	-0.892%	1,286,973	+93.352%
2024-12-13	60.7700	61.4050	60.1500	60.5600	-1.368%	1,287,720	+91.628%
2024-12-12	62.9700	63.0000	61.3150	61.4000	-4.137%	1,581,851	+89.007%
2024-12-11	62.0600	64.0650	61.9100	64.0500	+3.674%	1,038,855	+81.187%
2024-12-10	62.6600	63.1000	61.5400	61.7800	-0.643%	952,702	+87.844%
2024-12-09	62.9000	64.3000	62.1100	62.1800	+1.386%	1,859,643	+86.636%
2024-12-06	63.2000	63.2000	61.1900	61.3300	-2.543%	1,013,567	+89.222%
2024-12-05	63.0000	63.6500	62.0200	62.9300	-0.048%	1,423,737	+84.411%
2024-12-04	62.7500	63.6800	62.7300	62.9600	-0.222%	731,317	+84.323%
2024-12-03	62.5300	63.6000	62.0000	63.1000	+2.635%	1,225,911	+83.914%
2024-12-02	61.8000	62.0100	61.1700	61.4800	-1.364%	951,901	+88.761%
2024-11-29	62.1400	62.6500	61.9400	62.3300	+0.956%	356,729	+86.186%
2024-11-27	62.5600	62.7700	61.3950	61.7400	-0.532%	894,873	+87.966%
2024-11-26	61.2600	62.1073	60.7700	62.0700	+1.854%	1,646,062	+86.966%
2024-11-25	62.0000	62.6500	60.8300	60.9400	-4.498%	3,843,904	+90.433%
2024-11-22	63.6400	64.0700	63.2600	63.8100	+0.520%	1,053,801	+81.868%
2024-11-21	63.4700	63.5200	62.8484	63.4800	+0.826%	1,078,262	+82.813%
2024-11-20	62.5100	63.1400	62.3249	62.9600	+0.591%	1,159,382	+84.323%
2024-11-19	61.7700	62.6300	61.0469	62.5900	+2.775%	1,675,982	+85.413%
2024-11-18	60.0000	60.9600	59.9200	60.9000	+3.801%	1,811,051	+90.558%
2024-11-15	59.3400	59.8400	58.3950	58.6700	-1.112%	1,354,827	+97.801%
2024-11-14	58.3000	60.0800	58.2800	59.3300	+0.491%	1,765,260	+95.601%
2024-11-13	60.0900	60.3200	59.0400	59.0400	-1.089%	1,313,091	+96.562%
2024-11-12	60.1900	60.8900	59.4800	59.6900	-2.099%	1,637,073	+94.421%
2024-11-11	62.5000	63.4450	60.2800	60.9700	-5.940%	2,395,854	+90.340%
2024-11-08	64.2200	66.1000	63.5000	64.8200	+0.637%	2,427,483	+79.034%
2024-11-07	63.6600	64.5600	63.0100	64.4100	+2.645%	2,256,479	+80.174%
2024-11-06	62.4200	63.3500	61.1900	62.7500	-4.301%	2,924,576	+84.940%
2024-11-05	65.2800	65.7000	64.7600	65.5700	+1.079%	1,032,929	+76.986%
2024-11-04	65.2800	65.5500	64.4300	64.8700	-0.399%	1,146,442	+78.896%
2024-11-01	66.4000	66.4200	65.1100	65.1300	-1.333%	1,229,622	+78.182%
2024-10-31	66.6400	66.9000	64.9456	66.0100	-2.280%	4,893,487	+75.807%
2024-10-30	67.7000	67.8990	66.0600	67.5500	-0.442%	2,061,980	+71.799%
2024-10-29	66.9700	67.8700	66.6400	67.8500	+2.107%	1,531,999	+71.039%
2024-10-28	65.8100	66.6000	65.6400	66.4500	+0.484%	1,365,971	+74.643%
2024-10-25	66.5700	67.0900	66.1000	66.1300	-1.475%	1,242,646	+75.488%
2024-10-24	67.6900	67.7950	65.4600	67.1200	-0.460%	1,653,130	+72.899%
2024-10-23	67.3600	68.0000	66.8000	67.4300	-1.605%	1,288,704	+72.104%
2024-10-22	67.7000	68.6364	67.3100	68.5300	+2.452%	1,607,797	+69.342%
2024-10-21	67.5500	68.2900	66.7450	66.8900	+0.602%	2,006,590	+73.494%
2024-10-18	64.3100	66.7500	63.9700	66.4900	+4.577%	2,056,924	+74.538%
2024-10-17	63.2700	63.9300	62.8300	63.5800	+1.339%	1,458,811	+82.526%
2024-10-16	62.3700	62.9400	61.5600	62.7400	+1.587%	1,974,777	+84.970%
2024-10-15	60.6300	61.7900	60.5100	61.7600	+1.396%	1,278,026	+87.905%
2024-10-14	60.4300	60.9200	60.0700	60.9100	+0.329%	912,308	+90.527%
2024-10-11	61.4100	61.9700	60.5200	60.7100	-0.410%	1,812,619	+91.155%
2024-10-10	60.3100	60.9950	59.6000	60.9600	+2.471%	2,000,304	+90.371%
2024-10-09	59.4100	59.7100	58.7300	59.4900	-0.335%	1,551,236	+95.075%
2024-10-08	59.0000	59.7300	58.7300	59.6900	+0.101%	1,064,087	+94.421%
2024-10-07	60.1400	60.1400	59.0700	59.6300	-1.128%	925,178	+94.617%
2024-10-04	60.3700	61.0450	59.9300	60.3100	-0.626%	1,311,364	+92.422%
2024-10-03	61.1400	61.1850	59.8600	60.6900	-1.541%	1,298,488	+91.218%
2024-10-02	61.3100	61.9600	60.6400	61.6400	+0.735%	1,589,299	+88.271%
2024-10-01	61.7800	61.8150	60.4200	61.1900	+0.180%	1,497,627	+89.655%
2024-09-30	62.0000	62.2600	60.4050	61.0800	-2.194%	1,694,681	+89.997%
2024-09-27	64.0600	64.2200	62.3300	62.4500	-2.756%	1,645,888	+85.829%
2024-09-26	64.2100	64.8200	63.5500	64.2200	+0.094%	1,552,395	+80.707%
2024-09-25	63.2500	64.4800	62.9520	64.1600	+1.087%	2,550,446	+80.876%
2024-09-24	62.5600	63.8900	62.3450	63.4700	+1.993%	1,742,187	+82.842%
2024-09-23	62.6100	63.3400	62.2300	62.2300	-0.591%	1,241,693	+86.486%
2024-09-20	62.8500	63.1800	62.2200	62.6000	+0.627%	2,388,436	+85.383%
2024-09-19	62.8500	63.1900	61.4300	62.2100	+1.485%	990,557	+86.546%
2024-09-18	61.9900	64.2700	61.2500	61.3000	-0.648%	1,750,323	+89.315%
2024-09-17	61.8700	62.5250	61.3500	61.7000	-0.868%	1,116,448	+88.088%
2024-09-16	62.7500	62.7900	61.4000	62.2400	-0.512%	1,317,221	+86.456%
2024-09-13	62.2100	63.1300	61.9100	62.5600	+1.939%	2,133,989	+85.502%
2024-09-12	60.3800	61.7200	60.1700	61.3700	+3.543%	1,509,736	+89.099%
2024-09-11	59.4700	59.4700	58.1600	59.2700	-0.236%	935,410	+95.799%
2024-09-10	58.6400	59.4400	57.9600	59.4100	+1.452%	1,152,897	+95.337%
2024-09-09	58.0000	58.7700	58.0000	58.5600	+1.000%	747,952	+98.173%
2024-09-06	59.7500	59.7600	57.6400	57.9800	-3.173%	1,418,880	+100.155%
2024-09-05	60.7300	60.7600	59.7850	59.8800	+0.335%	714,572	+93.804%
2024-09-04	59.4800	60.3199	59.0600	59.6800	-0.067%	1,124,011	+94.454%
2024-09-03	61.2400	61.2400	58.9900	59.7200	-3.381%	1,476,326	+94.324%
2024-08-30	61.5600	61.9250	61.2400	61.8100	+0.243%	667,432	+87.753%
2024-08-29	61.4700	62.1000	61.3750	61.6600	+0.440%	867,263	+88.210%
2024-08-28	61.4800	61.8900	61.0500	61.3900	-1.666%	961,297	+89.037%
2024-08-27	61.7500	62.5000	61.4200	62.4300	+0.209%	901,451	+85.888%
2024-08-26	62.5300	62.5600	61.8500	62.3000	+0.306%	834,424	+86.276%
2024-08-23	61.5000	62.6100	61.2500	62.1100	+1.836%	1,438,822	+86.846%
2024-08-22	60.9800	61.6700	60.8002	60.9900	-1.454%	1,175,002	+90.277%
2024-08-21	61.3000	62.0500	61.0500	61.8900	+0.357%	1,899,056	+87.510%
2024-08-20	61.2000	62.2400	61.2000	61.6700	+1.934%	2,070,756	+88.179%
2024-08-19	59.1000	60.7300	58.6600	60.5000	+2.456%	1,956,363	+91.818%
2024-08-16	58.1300	59.1700	58.0400	59.0500	+2.216%	1,569,437	+96.528%
2024-08-15	57.8600	57.9800	56.3314	57.7700	+0.243%	1,180,681	+100.883%
2024-08-14	58.0100	58.1500	57.0400	57.6300	-0.962%	1,056,692	+101.371%
2024-08-13	57.0600	58.3500	57.0100	58.1900	+1.784%	4,777,882	+99.433%
2024-08-12	56.0200	57.6100	56.0200	57.1700	+2.437%	1,294,313	+102.991%
2024-08-09	55.0000	55.9900	54.1200	55.8100	+2.649%	938,472	+107.938%
2024-08-08	53.8000	55.1100	53.6000	54.3700	+1.816%	1,852,386	+113.445%
2024-08-07	55.7800	55.8800	53.0500	53.4000	-2.927%	2,259,129	+117.322%
2024-08-06	55.6300	55.8975	54.1300	55.0100	-1.960%	2,682,000	+110.962%
2024-08-05	54.2600	56.7800	53.3900	56.1100	-2.705%	1,624,616	+106.826%
2024-08-02	58.9100	60.2000	57.2500	57.6700	-1.368%	1,914,992	+101.231%
2024-08-01	59.8700	59.8900	57.7900	58.4700	-2.159%	1,160,549	+98.478%
2024-07-31	59.7800	60.0200	58.8200	59.7600	+1.495%	1,287,287	+94.193%
2024-07-30	58.6400	59.4900	58.3800	58.8800	+0.409%	980,442	+97.096%
2024-07-29	58.5100	58.9300	58.0000	58.6400	+0.583%	1,049,306	+97.902%
2024-07-26	59.1900	59.3800	58.1900	58.3000	-0.749%	1,412,428	+99.057%
2024-07-25	58.3100	59.3800	57.9000	58.7400	-2.002%	1,470,974	+97.566%
2024-07-24	60.7400	61.4300	59.9200	59.9400	-0.663%	1,464,874	+93.610%
2024-07-23	60.0100	60.6000	59.6900	60.3400	+0.567%	809,301	+92.327%
2024-07-22	59.5600	60.4000	59.3800	60.0000	-0.067%	667,921	+93.417%
2024-07-19	59.6000	60.7850	59.0000	60.0400	-1.477%	891,662	+93.288%
2024-07-18	61.5000	61.7260	60.2800	60.9400	-0.668%	1,211,269	+90.433%
2024-07-17	62.2000	63.0600	61.2300	61.3500	-1.303%	1,670,964	+89.161%
2024-07-16	59.9700	62.1900	59.4500	62.1600	+4.488%	2,553,311	+86.696%
2024-07-15	59.7300	60.0300	58.8550	59.4900	-0.168%	1,103,724	+95.075%
2024-07-12	58.8200	59.7500	58.7000	59.5900	+0.506%	1,004,601	+94.747%
2024-07-11	59.6000	59.6700	58.0300	59.2900	+1.646%	1,908,742	+95.733%
2024-07-10	56.7800	58.3800	56.5400	58.3300	+4.031%	1,687,884	+98.954%
2024-07-09	56.2200	56.4400	55.6576	56.0700	-0.142%	906,551	+106.973%
2024-07-08	55.5500	56.1650	55.1900	56.1500	+0.609%	2,497,889	+106.679%
2024-07-05	55.6600	56.3400	55.2000	55.8100	+2.366%	1,210,216	+107.938%
2024-07-03	53.2600	54.9000	53.2600	54.5200	+3.630%	723,646	+112.858%
2024-07-02	52.3900	53.2400	52.1200	52.6100	+1.095%	1,160,097	+120.585%
2024-07-01	52.5000	52.9395	51.9600	52.0400	-0.725%	620,079	+123.002%
2024-06-28	53.2800	53.3700	51.9800	52.4200	-1.057%	863,335	+121.385%
2024-06-27	53.3500	53.4600	52.7000	52.9800	+0.246%	773,882	+119.045%
2024-06-26	52.7500	53.4500	52.4500	52.8500	-0.826%	1,113,248	+119.584%