Dark

WPM
Wheaton Precious Metals Corp. Common Stock
stock NYSE

At Close

Jul 21, 2026 3:59:58 PM EDT

109.96USD+6.293%(+6.51)1,976,072

92.42Bid 127.56Ask 35.14Spread

Pre-market

Jul 21, 2026 9:29:30 AM EDT

105.35USD+1.837%(+1.90)2,190

After-hours

Jul 21, 2026 4:24:30 PM EDT

109.80USD-0.146%(-0.16)207,189

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	105.6500	110.3600	105.6500	109.9600	+6.293%	1,976,072	0.000%
2026-07-20	103.4800	104.4000	102.7700	103.4500	-0.701%	1,150,297	+6.293%
2026-07-17	102.3100	104.6750	101.5900	104.1800	-0.067%	1,725,385	+5.548%
2026-07-16	106.4700	107.0600	102.6600	104.2500	-3.944%	2,227,513	+5.477%
2026-07-15	108.7500	109.7000	106.4200	108.5300	+0.037%	1,236,936	+1.318%
2026-07-14	111.0000	111.5500	108.3550	108.4900	+0.612%	1,583,085	+1.355%
2026-07-13	108.4800	109.3450	106.1900	107.8300	-2.017%	1,515,068	+1.975%
2026-07-10	109.7600	110.9100	108.6000	110.0500	-0.542%	869,535	-0.082%
2026-07-09	110.0000	111.5300	108.2500	110.6500	+2.835%	1,313,675	-0.624%
2026-07-08	109.6600	110.1300	105.4000	107.6000	-3.834%	1,959,116	+2.193%
2026-07-07	114.5150	116.2700	110.5700	111.8900	-2.907%	1,526,235	-1.725%
2026-07-06	117.1400	117.6300	113.5100	115.2400	-0.423%	1,966,861	-4.582%
2026-07-02	114.7250	117.2100	113.5650	115.7300	+3.850%	2,045,679	-4.986%
2026-07-01	111.6200	116.4200	111.4200	111.4400	-0.783%	911,668	-1.328%
2026-06-30	111.0500	112.8150	109.1000	112.3200	+1.253%	1,786,507	-2.101%
2026-06-29	112.0100	112.5500	110.0700	110.9300	-2.109%	1,666,915	-0.874%
2026-06-26	113.6000	115.0000	112.8300	113.3200	+0.212%	3,006,131	-2.965%
2026-06-25	115.0000	115.9300	111.8300	113.0800	+0.257%	3,116,135	-2.759%
2026-06-24	112.1100	114.6800	110.7554	112.7900	-3.151%	3,429,791	-2.509%
2026-06-23	116.9100	118.7250	116.0100	116.4600	-4.321%	1,879,036	-5.581%
2026-06-22	118.1300	121.9400	117.0300	121.7200	-0.693%	2,621,820	-9.662%
2026-06-18	125.8200	128.7600	121.1300	122.5700	-2.606%	3,313,046	-10.288%
2026-06-17	127.6100	132.9900	125.6600	125.8500	-1.864%	3,060,433	-12.626%
2026-06-16	125.4600	129.2400	125.4100	128.2400	+3.469%	2,397,356	-14.255%
2026-06-15	123.1000	126.0100	123.1000	123.9400	+6.753%	2,922,362	-11.280%
2026-06-12	114.1500	117.2900	112.6350	116.1000	+3.053%	2,079,497	-5.289%
2026-06-11	108.4600	113.3650	106.9300	112.6600	+4.781%	3,850,162	-2.397%
2026-06-10	108.8850	111.3000	106.8200	107.5200	-4.495%	2,939,683	+2.269%
2026-06-09	116.3200	116.5236	109.1800	112.5800	-1.994%	2,940,635	-2.327%
2026-06-08	116.5000	117.5000	114.4900	114.8700	-1.170%	2,229,300	-4.274%
2026-06-05	125.2300	126.0483	115.8000	116.2300	-9.499%	2,827,167	-5.394%
2026-06-04	126.6600	129.8300	126.2500	128.4300	+2.785%	1,591,792	-14.381%
2026-06-03	127.9900	128.7000	124.7900	124.9500	-4.113%	1,617,105	-11.997%
2026-06-02	129.3000	130.3600	126.9100	130.3100	+1.157%	1,172,187	-15.617%
2026-06-01	129.4950	130.1100	125.3200	128.8200	-2.851%	1,581,747	-14.641%
2026-05-29	130.0000	133.8650	129.0222	132.6000	+1.945%	1,988,285	-17.074%
2026-05-28	126.0000	131.4400	124.3501	130.0700	+2.337%	1,393,991	-15.461%
2026-05-27	126.7500	129.6600	126.5100	127.1000	-2.433%	1,297,662	-13.485%
2026-05-26	129.4000	131.7200	128.5500	130.2700	+2.956%	1,349,607	-15.591%
2026-05-22	127.2400	127.7900	124.4300	126.5300	-0.558%	1,038,273	-13.096%
2026-05-21	124.8400	129.6900	124.2300	127.2400	+0.063%	1,136,877	-13.581%
2026-05-20	125.3000	127.9905	123.0000	127.1600	+2.433%	1,097,798	-13.526%
2026-05-19	126.8300	127.1500	123.6350	124.1400	-4.132%	1,838,740	-11.423%
2026-05-18	131.6550	133.5000	128.0900	129.4900	-0.705%	1,409,913	-15.082%
2026-05-15	132.4200	133.0400	128.0000	130.4100	-6.355%	3,572,261	-15.681%
2026-05-14	141.7000	142.0700	138.0500	139.2600	-2.081%	2,351,528	-21.040%
2026-05-13	141.1900	144.0816	139.4000	142.2200	-0.357%	1,537,791	-22.683%
2026-05-12	141.1200	144.1900	136.9900	142.7300	-0.744%	1,440,210	-22.959%
2026-05-11	140.0000	145.6100	139.8100	143.8000	+3.565%	2,770,484	-23.533%
2026-05-08	131.5000	139.4600	131.5000	138.8500	+5.541%	2,978,976	-20.807%
2026-05-07	138.5000	139.9399	131.0500	131.5600	-2.237%	3,203,585	-16.418%
2026-05-06	131.7500	134.6700	130.7000	134.5700	+7.450%	2,837,884	-18.288%
2026-05-05	126.3800	127.3500	124.8000	125.2400	+0.886%	1,674,860	-12.201%
2026-05-04	124.6600	125.9100	123.7400	124.1400	-1.351%	1,293,132	-11.423%
2026-05-01	126.0600	127.5950	124.8600	125.8400	-0.490%	1,749,288	-12.619%
2026-04-30	129.5500	129.6500	125.2800	126.4600	+1.257%	3,543,690	-13.048%
2026-04-29	127.3200	128.4500	124.0800	124.8900	-3.508%	2,707,433	-11.955%
2026-04-28	132.8400	133.2700	128.8700	129.4300	-5.186%	2,776,107	-15.043%
2026-04-27	137.8100	138.6300	136.1600	136.5100	-2.101%	1,353,667	-19.449%
2026-04-24	143.1200	143.2900	139.0500	139.4400	-1.491%	1,663,703	-21.142%
2026-04-23	142.6850	144.5000	138.8434	141.5500	-2.190%	2,012,669	-22.317%
2026-04-22	144.6100	146.5800	143.2300	144.7200	+2.052%	2,222,723	-24.019%
2026-04-21	148.0400	149.3400	141.0450	141.8100	-4.959%	2,657,793	-22.460%
2026-04-20	150.3600	151.3100	147.6700	149.2100	-2.080%	2,011,669	-26.305%
2026-04-17	147.6100	154.1700	147.1750	152.3800	+5.293%	2,695,158	-27.838%
2026-04-16	147.9700	149.3017	144.3600	144.7200	-1.958%	2,452,178	-24.019%
2026-04-15	146.4100	149.2700	144.5500	147.6100	-0.054%	1,964,213	-25.506%
2026-04-14	146.2500	149.2800	145.9000	147.6900	+1.975%	2,280,581	-25.547%
2026-04-13	142.7300	146.0000	142.5955	144.8300	-0.007%	1,480,394	-24.077%
2026-04-10	142.1200	145.3070	142.1200	144.8400	+2.804%	1,788,518	-24.082%
2026-04-09	139.9100	143.4499	139.2300	140.8900	+0.535%	1,803,149	-21.953%
2026-04-08	142.3100	143.5000	138.2101	140.1400	+3.067%	2,824,878	-21.536%
2026-04-07	134.6200	136.1700	131.2550	135.9700	+1.402%	1,729,543	-19.129%
2026-04-06	134.7000	136.1500	133.3300	134.0900	-1.084%	1,394,267	-17.995%
2026-04-02	130.1800	137.3800	129.2300	135.5600	-0.906%	1,991,939	-18.885%
2026-04-01	134.6300	138.4200	132.9600	136.8000	+4.420%	3,090,144	-19.620%
2026-03-31	127.1000	131.5600	126.9000	131.0100	+5.909%	2,886,816	-16.067%
2026-03-30	127.6700	129.0000	122.4000	123.7000	-0.802%	2,869,953	-11.108%
2026-03-27	118.6200	125.0900	118.6200	124.7000	+4.834%	2,916,920	-11.820%
2026-03-26	119.1900	123.5500	118.5900	118.9500	-3.009%	2,741,434	-7.558%
2026-03-25	126.3100	126.3100	121.5000	122.6400	+1.700%	1,830,398	-10.339%
2026-03-24	118.3950	121.5900	116.3730	120.5900	+0.592%	1,922,187	-8.815%
2026-03-23	114.4700	121.2400	114.4400	119.8800	+4.589%	3,814,722	-8.275%
2026-03-20	121.9600	121.9900	113.3900	114.6200	-5.468%	5,943,261	-4.066%
2026-03-19	118.9550	122.2000	117.2400	121.2500	-5.825%	4,704,576	-9.311%
2026-03-18	131.7400	132.7900	128.0500	128.7500	-6.152%	3,440,190	-14.594%
2026-03-17	140.8500	142.5000	136.8100	137.1900	-1.437%	2,511,263	-19.848%
2026-03-16	138.2600	142.5450	135.9000	139.1900	-0.486%	2,507,721	-21.000%
2026-03-13	145.6000	148.1400	139.3500	139.8700	-4.021%	2,656,541	-21.384%
2026-03-12	146.9800	149.5000	144.2050	145.7300	-1.978%	2,208,586	-24.545%
2026-03-11	148.0000	149.2300	144.7700	148.6700	-1.432%	2,017,196	-26.038%
2026-03-10	151.1000	153.0000	149.0400	150.8300	+1.947%	1,682,264	-27.097%
2026-03-09	142.5800	148.7300	138.7200	147.9500	+0.749%	2,922,704	-25.678%
2026-03-06	144.5800	149.6700	143.5800	146.8500	-0.663%	2,002,167	-25.121%
2026-03-05	151.0100	151.1468	144.4207	147.8300	-3.975%	2,054,774	-25.617%
2026-03-04	155.0000	155.0464	151.0601	153.9500	+1.725%	1,988,964	-28.574%
2026-03-03	154.8250	154.8250	146.1300	151.3400	-8.677%	3,358,018	-27.342%
2026-03-02	163.6500	165.7600	159.3500	165.7200	+1.265%	2,640,022	-33.647%
2026-02-27	162.0350	164.3900	161.4500	163.6500	+1.633%	1,772,339	-32.808%
2026-02-26	156.2000	161.5000	154.3267	161.0200	+2.280%	1,719,453	-31.710%
2026-02-25	158.7000	160.0000	156.7243	157.4300	+0.032%	1,437,437	-30.153%
2026-02-24	153.9600	158.3800	151.5500	157.3800	+0.975%	1,589,985	-30.131%
2026-02-23	152.4100	156.0000	151.8118	155.8600	+3.644%	1,906,670	-29.450%
2026-02-20	145.5900	150.6100	143.8201	150.3800	+3.468%	2,040,897	-26.879%
2026-02-19	143.5000	145.8600	142.7000	145.3400	+0.359%	1,789,044	-24.343%
2026-02-18	145.1000	146.7650	143.6500	144.8200	+1.749%	1,885,921	-24.071%
2026-02-17	140.9300	142.3500	137.5200	142.3300	-2.447%	2,697,023	-22.743%
2026-02-13	142.0000	146.4000	140.9100	145.9000	+4.836%	1,369,526	-24.633%
2026-02-12	147.3000	149.7100	139.1000	139.1700	-6.666%	2,338,419	-20.989%
2026-02-11	149.3400	150.5000	144.8700	149.1100	+3.119%	2,596,434	-26.256%
2026-02-10	142.2400	145.7300	141.0001	144.6000	+1.275%	1,923,695	-23.956%
2026-02-09	138.2500	142.8000	138.0400	142.7800	+5.001%	2,537,636	-22.986%
2026-02-06	134.0400	137.3300	133.0100	135.9800	+3.881%	1,961,219	-19.135%
2026-02-05	135.3400	138.8700	130.6900	130.9000	-6.653%	3,488,987	-15.997%
2026-02-04	140.4500	141.3000	135.0800	140.2300	+2.522%	2,906,443	-21.586%
2026-02-03	140.7700	141.0000	133.6351	136.7800	+3.457%	3,397,848	-19.608%
2026-02-02	131.7300	136.4400	129.1200	132.2100	+0.258%	4,124,326	-16.829%
2026-01-30	142.4100	143.9200	130.3300	131.8700	-13.641%	6,378,782	-16.615%
2026-01-29	159.7050	160.3600	148.1100	152.7000	-2.303%	3,977,247	-27.990%
2026-01-28	152.9900	156.3600	150.7301	156.3000	+4.632%	3,528,342	-29.648%
2026-01-27	148.0000	149.6800	142.5000	149.3800	+1.028%	2,899,355	-26.389%
2026-01-26	152.1150	154.7000	147.4100	147.8600	+1.163%	4,029,348	-25.632%
2026-01-23	146.0500	147.2800	143.9600	146.1600	+1.712%	2,218,116	-24.767%
2026-01-22	137.8900	145.0800	137.8800	143.7000	+4.426%	2,212,782	-23.479%
2026-01-21	145.9000	146.7700	137.2200	137.6100	-2.873%	2,675,044	-20.093%
2026-01-20	140.0000	142.4900	138.9300	141.6800	+4.677%	3,542,439	-22.388%
2026-01-16	134.9700	135.7200	132.0311	135.3500	-0.111%	2,419,902	-18.759%
2026-01-15	131.6300	135.5200	130.8649	135.5000	+1.773%	1,619,839	-18.849%
2026-01-14	132.9550	133.8005	130.7100	133.1400	+1.789%	2,192,396	-17.410%
2026-01-13	130.2200	131.9200	128.8600	130.8000	+1.845%	1,665,690	-15.933%
2026-01-12	128.6800	129.9900	126.7700	128.4300	+2.958%	2,207,566	-14.381%
2026-01-09	124.7500	126.5400	123.6200	124.7400	+0.776%	1,869,537	-11.849%
2026-01-08	120.7000	124.0600	119.5000	123.7800	+0.642%	1,254,345	-11.165%
2026-01-07	121.9150	123.5899	119.3500	122.9900	-2.008%	1,780,410	-10.594%
2026-01-06	122.8300	126.1829	121.7700	125.5100	+3.736%	1,828,688	-12.389%
2026-01-05	119.7900	125.6200	119.6500	120.9900	+2.647%	2,212,118	-9.116%
2026-01-02	119.0000	120.0499	114.5100	117.8700	+0.298%	1,313,412	-6.711%
2025-12-31	117.5000	119.3100	117.1500	117.5200	-1.144%	999,551	-6.433%
2025-12-30	119.8100	120.1000	117.7200	118.8800	+1.278%	1,422,738	-7.503%
2025-12-29	119.8000	120.4440	116.0200	117.3800	-5.506%	2,093,453	-6.321%
2025-12-26	123.4000	124.2999	121.3301	124.2200	+1.853%	1,277,709	-11.480%
2025-12-24	123.7300	123.9150	120.3800	121.9600	-0.749%	979,823	-9.839%
2025-12-23	122.7300	122.9800	120.4200	122.8800	+0.548%	1,408,460	-10.514%
2025-12-22	122.3300	123.8200	120.7900	122.2100	+2.097%	1,458,832	-10.024%
2025-12-19	115.7300	120.4100	115.3900	119.7000	+3.681%	3,762,736	-8.137%
2025-12-18	114.1900	116.8600	113.7200	115.4500	+0.322%	1,744,809	-4.755%
2025-12-17	115.7800	115.9200	113.0700	115.0800	+0.559%	1,696,235	-4.449%
2025-12-16	115.5850	117.4800	114.0300	114.4400	-1.106%	1,877,989	-3.915%
2025-12-15	119.1600	119.6300	115.3700	115.7200	-1.540%	2,047,190	-4.978%
2025-12-12	119.8200	120.5500	116.2400	117.5300	+0.179%	2,823,509	-6.441%
2025-12-11	113.5300	118.9500	112.5600	117.3200	+3.979%	2,155,509	-6.273%
2025-12-10	109.8850	113.5150	108.8100	112.8300	+3.258%	2,276,826	-2.544%
2025-12-09	105.2000	109.3000	104.7500	109.2700	+4.106%	1,698,679	+0.631%
2025-12-08	108.1800	108.7400	104.9600	104.9600	-2.896%	1,602,089	+4.764%
2025-12-05	109.9500	111.3600	107.6101	108.0900	-0.653%	1,391,349	+1.730%
2025-12-04	107.0800	109.1499	107.0800	108.8000	+0.759%	1,418,048	+1.066%
2025-12-03	108.6800	109.6263	107.0263	107.9800	+0.213%	1,413,460	+1.834%
2025-12-02	109.9300	110.4600	104.5100	107.7500	-2.028%	2,278,906	+2.051%
2025-12-01	111.6000	111.6000	108.7100	109.9800	-0.064%	2,269,284	-0.018%
2025-11-28	108.1500	110.1700	107.4000	110.0500	+3.082%	1,192,501	-0.082%
2025-11-26	103.5700	107.1600	103.5700	106.7600	+4.156%	1,709,563	+2.997%
2025-11-25	102.1500	103.2250	101.2900	102.5000	-0.185%	1,554,600	+7.278%
2025-11-24	100.0600	102.7600	99.6500	102.6900	+3.445%	1,234,230	+7.080%
2025-11-21	99.0500	101.0300	98.5055	99.2700	-0.351%	1,897,832	+10.769%
2025-11-20	104.4100	105.2950	99.2500	99.6200	-4.276%	1,338,709	+10.379%
2025-11-19	103.7000	105.6000	103.0500	104.0700	+0.980%	1,404,593	+5.660%
2025-11-18	103.1100	104.0800	101.7800	103.0600	+0.763%	1,580,273	+6.695%
2025-11-17	103.8700	104.3484	101.2900	102.2800	-1.814%	1,659,675	+7.509%
2025-11-14	101.2650	104.8200	100.7787	104.1700	-1.457%	1,756,376	+5.558%
2025-11-13	108.2800	108.6800	104.5200	105.7100	-1.911%	1,475,674	+4.020%
2025-11-12	104.5600	108.5000	103.6800	107.7700	+3.535%	1,896,348	+2.032%
2025-11-11	103.0500	104.4800	101.8800	104.0900	+1.740%	1,409,275	+5.639%
2025-11-10	102.5900	103.0000	100.8800	102.3100	+3.281%	2,666,655	+7.477%
2025-11-07	97.2900	99.8600	96.1400	99.0600	+2.887%	1,666,768	+11.003%
2025-11-06	96.8950	98.0000	96.0000	96.2800	-0.228%	1,853,998	+14.209%
2025-11-05	95.9600	97.2400	95.5900	96.5000	+2.257%	1,587,950	+13.948%
2025-11-04	95.1600	96.3600	94.2800	94.3700	-2.902%	2,112,637	+16.520%
2025-11-03	96.5200	97.2400	95.3800	97.1900	+0.694%	1,568,231	+13.139%
2025-10-31	98.2500	98.7200	96.4800	96.5200	-1.581%	5,268,734	+13.925%
2025-10-30	94.5500	98.2400	94.5400	98.0700	+3.036%	2,267,256	+12.124%
2025-10-29	97.6800	97.6800	94.3400	95.1800	-0.252%	2,426,648	+15.528%
2025-10-28	92.5700	95.9000	92.5650	95.4200	+1.027%	2,523,545	+15.238%
2025-10-27	95.4100	96.9800	92.8000	94.4500	-3.770%	3,278,678	+16.421%
2025-10-24	96.9050	98.7100	96.5500	98.1500	-0.081%	1,913,553	+12.033%
2025-10-23	99.0000	99.3200	97.2000	98.2300	+1.133%	2,549,225	+11.941%
2025-10-22	93.9350	97.7400	93.9350	97.1300	+1.346%	2,977,007	+13.209%
2025-10-21	99.0300	99.4500	94.7702	95.8400	-9.096%	5,026,714	+14.733%
2025-10-20	106.6100	107.0800	105.3800	105.4300	+0.803%	2,253,432	+4.297%
2025-10-17	111.1400	111.2150	103.0700	104.5900	-7.850%	3,025,658	+5.134%
2025-10-16	111.2000	114.3600	110.0101	113.5000	+2.929%	2,330,948	-3.119%
2025-10-15	109.2100	111.0500	108.6001	110.2700	+1.800%	2,254,861	-0.281%
2025-10-14	107.5600	110.1600	107.2100	108.3200	-0.615%	1,919,267	+1.514%
2025-10-13	108.2000	109.1900	106.9600	108.9900	+3.357%	1,822,998	+0.890%
2025-10-10	104.3100	105.9600	103.5800	105.4500	+2.002%	2,518,573	+4.277%
2025-10-09	108.1650	108.5000	102.5000	103.3800	-3.572%	2,917,041	+6.365%
2025-10-08	110.5300	110.6000	106.1176	107.2100	-1.025%	2,506,234	+2.565%
2025-10-07	110.0600	110.4050	107.5000	108.3200	-1.357%	1,706,489	+1.514%
2025-10-06	110.7000	111.2800	109.7100	109.8100	+0.137%	2,009,905	+0.137%
2025-10-03	110.3300	111.2700	109.3100	109.6600	-0.155%	1,308,435	+0.274%
2025-10-02	112.0000	112.2200	105.6300	109.8300	-1.471%	2,395,761	+0.118%
2025-10-01	113.0000	114.0050	110.8500	111.4700	-0.331%	2,310,316	-1.355%
2025-09-30	109.6000	112.6800	109.3100	111.8400	+1.222%	2,746,114	-1.681%
2025-09-29	111.2600	112.0800	110.3000	110.4900	+1.330%	2,175,650	-0.480%
2025-09-26	108.0100	109.2200	107.4300	109.0400	+1.574%	1,897,402	+0.844%
2025-09-25	105.4100	107.5300	104.6400	107.3500	+1.937%	2,008,209	+2.431%
2025-09-24	107.3200	108.3550	105.2500	105.3100	-2.137%	1,915,145	+4.416%
2025-09-23	108.4900	109.3600	106.9600	107.6100	-0.056%	2,830,505	+2.184%
2025-09-22	109.4800	109.6700	105.6300	107.6700	+0.019%	2,966,934	+2.127%
2025-09-19	105.3900	108.4450	105.3800	107.6500	+2.739%	8,717,736	+2.146%
2025-09-18	104.1900	104.9000	102.8050	104.7800	-0.314%	1,800,755	+4.944%
2025-09-17	103.8500	106.7150	103.3000	105.1100	-0.114%	1,931,055	+4.614%
2025-09-16	107.6000	107.6000	104.4800	105.2300	-2.293%	2,051,398	+4.495%
2025-09-15	106.2500	107.9750	105.4184	107.7000	+1.003%	2,087,265	+2.098%
2025-09-12	107.6300	108.6700	106.1500	106.6300	-0.689%	1,892,789	+3.123%
2025-09-11	105.5900	107.3700	104.7600	107.3700	+1.821%	1,635,392	+2.412%
2025-09-10	105.2500	106.2300	103.7900	105.4500	+0.803%	1,752,939	+4.277%
2025-09-09	106.5900	106.8400	104.5000	104.6100	-1.358%	2,162,503	+5.114%
2025-09-08	106.0600	106.6200	105.1500	106.0500	+1.736%	2,158,419	+3.687%
2025-09-05	104.7000	105.9800	103.5501	104.2400	+1.470%	2,115,005	+5.487%
2025-09-04	101.2500	103.0800	100.4800	102.7300	+0.283%	2,072,023	+7.038%
2025-09-03	102.5000	103.4000	101.1300	102.4400	+0.857%	2,382,871	+7.341%
2025-09-02	102.1900	102.5800	99.7500	101.5700	+1.145%	3,258,979	+8.260%
2025-08-29	97.3400	100.7100	97.0400	100.4200	+3.281%	2,019,444	+9.500%
2025-08-28	96.7500	97.8800	96.0601	97.2300	+0.673%	1,415,875	+13.093%
2025-08-27	95.9500	96.7200	94.5372	96.5800	-0.124%	1,821,582	+13.854%
2025-08-26	95.8400	97.1400	95.2300	96.7000	+1.257%	1,627,307	+13.713%
2025-08-25	96.0500	96.1200	95.0100	95.5000	-0.073%	1,183,041	+15.141%
2025-08-22	93.2500	96.2800	93.1000	95.5700	+1.293%	1,439,561	+15.057%
2025-08-21	93.0000	95.2800	92.6900	94.3500	+1.190%	1,375,585	+16.545%
2025-08-20	92.0000	93.4100	91.6500	93.2400	+2.439%	1,589,161	+17.932%
2025-08-19	92.9250	93.1900	90.9450	91.0200	-2.538%	1,337,942	+20.809%
2025-08-18	94.5800	94.8500	92.2550	93.3900	-1.007%	1,876,653	+17.743%
2025-08-15	94.1900	94.6100	93.0800	94.3400	+0.064%	1,619,716	+16.557%
2025-08-14	94.6800	95.5300	93.2418	94.2800	-0.883%	1,746,345	+16.631%
2025-08-13	96.8200	96.9000	94.7000	95.1200	-1.338%	2,183,629	+15.601%
2025-08-12	97.5400	97.9400	95.6700	96.4100	-1.128%	2,099,845	+14.055%
2025-08-11	96.7800	97.8499	95.7800	97.5100	-3.158%	3,403,090	+12.768%
2025-08-08	103.7500	103.8100	99.0301	100.6900	+0.902%	3,101,151	+9.206%
2025-08-07	99.6800	100.5300	99.1349	99.7900	+1.238%	1,908,835	+10.191%
2025-08-06	97.8000	98.6600	97.2800	98.5700	+0.602%	1,968,612	+11.555%
2025-08-05	95.3000	98.5000	95.0700	97.9800	+2.201%	2,763,799	+12.227%
2025-08-04	93.2000	95.9100	93.2000	95.8700	+4.093%	1,546,422	+14.697%
2025-08-01	93.3500	93.8800	91.1650	92.1000	+0.645%	1,622,409	+19.392%
2025-07-31	91.5000	92.9500	90.9600	91.5100	+0.560%	1,225,393	+20.162%
2025-07-30	93.2400	94.2300	90.3900	91.0000	-2.549%	2,024,868	+20.835%
2025-07-29	91.9400	93.3900	91.1107	93.3800	+1.799%	1,053,724	+17.755%
2025-07-28	93.3100	93.3300	91.3800	91.7300	-2.394%	1,381,279	+19.874%
2025-07-25	93.0600	94.3960	92.6207	93.9800	-0.032%	1,553,814	+17.004%
2025-07-24	94.4300	95.0600	92.5400	94.0100	-0.990%	1,335,417	+16.966%
2025-07-23	95.5400	96.8317	94.5300	94.9500	-0.804%	1,973,982	+15.808%
2025-07-22	92.3500	96.4000	92.2350	95.7200	+4.715%	3,027,641	+14.877%
2025-07-21	89.7200	92.1700	89.7000	91.4100	+3.499%	1,529,026	+20.293%
2025-07-18	89.7700	89.7900	87.9600	88.3200	-0.764%	1,140,937	+24.502%
2025-07-17	89.2150	89.7500	88.4300	89.0000	-1.657%	1,671,359	+23.551%
2025-07-16	90.6900	91.6500	89.4700	90.5000	-0.121%	1,698,786	+21.503%
2025-07-15	91.7850	91.7850	89.0800	90.6100	-0.832%	1,714,549	+21.355%
2025-07-14	91.2000	93.2450	91.0500	91.3700	+0.385%	2,234,942	+20.346%
2025-07-11	90.4600	91.6200	89.7700	91.0200	+1.257%	1,780,258	+20.809%
2025-07-10	89.2900	89.9800	88.0000	89.8900	+1.182%	1,728,353	+22.327%
2025-07-09	86.9000	88.8900	86.3538	88.8400	+2.445%	1,828,691	+23.773%
2025-07-08	92.1100	92.1600	85.5900	86.7200	-6.360%	2,722,984	+26.799%
2025-07-07	89.6050	92.7600	88.2500	92.6100	+2.264%	1,776,525	+18.734%
2025-07-03	88.4900	90.6600	88.4900	90.5600	+0.970%	799,709	+21.422%
2025-07-02	89.9200	90.1400	88.5500	89.6900	+0.347%	1,035,623	+22.600%
2025-07-01	91.0500	91.4100	89.2701	89.3800	-0.468%	1,475,256	+23.025%
2025-06-30	87.3550	90.0900	86.7100	89.8000	+2.828%	2,045,963	+22.450%
2025-06-27	87.8700	88.1600	86.5650	87.3300	-3.235%	2,629,218	+25.913%
2025-06-26	89.6900	90.2900	89.1000	90.2500	+1.064%	1,727,725	+21.839%
2025-06-25	88.0100	90.0900	87.9900	89.3000	+0.824%	1,405,532	+23.135%
2025-06-24	87.7000	88.9400	86.2100	88.5700	-1.774%	2,237,093	+24.150%
2025-06-23	89.0000	91.6700	88.8700	90.1700	+1.110%	1,469,995	+21.947%
2025-06-20	89.7200	91.3050	89.1400	89.1800	-2.075%	2,400,434	+23.301%
2025-06-18	91.2500	91.9000	90.7600	91.0700	-0.197%	988,606	+20.742%
2025-06-17	92.6700	92.6700	90.4100	91.2500	-0.696%	1,303,544	+20.504%
2025-06-16	90.8400	92.4350	90.5100	91.8900	+0.207%	1,644,142	+19.665%
2025-06-13	91.4500	92.1450	90.8600	91.7000	+1.427%	1,955,366	+19.913%
2025-06-12	90.1700	91.2800	89.8800	90.4100	+1.402%	1,945,640	+21.624%
2025-06-11	88.2700	89.1600	88.0000	89.1600	+1.123%	2,352,967	+23.329%
2025-06-10	89.4000	89.4400	87.1001	88.1700	-1.077%	1,633,981	+24.714%
2025-06-09	88.8800	89.2500	87.4000	89.1300	+0.485%	1,585,757	+23.370%
2025-06-06	91.4400	91.6300	88.3800	88.7000	-3.155%	2,541,890	+23.968%
2025-06-05	94.5900	95.2300	90.9000	91.5900	-1.251%	2,643,040	+20.057%
2025-06-04	92.1400	93.2000	91.5900	92.7500	+1.134%	1,747,806	+18.555%
2025-06-03	90.9200	91.8000	89.9250	91.7100	-0.131%	1,571,251	+19.900%
2025-06-02	88.6600	91.8800	88.3000	91.8300	+5.856%	2,707,797	+19.743%
2025-05-30	85.8900	87.0300	85.6950	86.7500	+0.802%	1,866,104	+26.755%
2025-05-29	86.5500	86.8650	85.5900	86.0600	-0.128%	976,324	+27.771%
2025-05-28	85.5800	86.2000	84.8600	86.1700	+0.760%	1,253,533	+27.608%
2025-05-27	84.8750	86.4500	84.4600	85.5200	-1.270%	1,944,925	+28.578%
2025-05-23	86.2100	87.1200	85.4000	86.6200	+2.436%	1,505,297	+26.945%
2025-05-22	84.5900	85.1650	84.0500	84.5600	-0.833%	1,255,969	+30.038%
2025-05-21	83.6000	85.5800	83.6000	85.2700	+2.760%	2,416,183	+28.955%
2025-05-20	79.9300	83.0900	79.9300	82.9800	+3.260%	1,496,181	+32.514%
2025-05-19	79.5400	80.4100	79.0000	80.3600	+2.369%	1,384,230	+36.834%
2025-05-16	77.5000	78.5100	76.7700	78.5000	-0.343%	2,163,850	+40.076%
2025-05-15	77.4400	78.8150	76.6900	78.7700	+2.967%	1,733,613	+39.596%
2025-05-14	76.6300	76.7900	75.4200	76.5000	-2.560%	2,792,752	+43.739%
2025-05-13	79.1500	79.6350	77.6600	78.5100	-0.595%	1,931,226	+40.059%
2025-05-12	81.7400	81.9700	78.5700	78.9800	-7.917%	2,898,137	+39.225%
2025-05-09	84.0000	86.5500	82.6900	85.7700	+4.014%	2,631,889	+28.203%
2025-05-08	84.1600	84.6400	82.4600	82.4600	-2.920%	1,782,876	+33.350%
2025-05-07	83.8500	85.4000	83.6200	84.9400	-0.956%	1,698,597	+29.456%
2025-05-06	84.7700	85.8800	83.7700	85.7600	+2.830%	2,049,265	+28.218%
2025-05-05	82.9900	83.7000	81.7015	83.4000	+3.167%	1,807,622	+31.847%
2025-05-02	82.0000	82.3000	80.1000	80.8400	-0.333%	1,389,229	+36.022%
2025-05-01	81.2300	81.6700	80.4100	81.1100	-2.886%	1,923,516	+35.569%
2025-04-30	81.4900	83.5300	81.3200	83.5200	+2.065%	2,687,839	+31.657%
2025-04-29	81.3100	82.2500	81.1900	81.8300	-0.292%	1,597,960	+34.376%
2025-04-28	81.2100	82.1100	80.2100	82.0700	+0.514%	1,704,901	+33.983%
2025-04-25	80.0100	81.8500	79.7901	81.6500	-0.633%	1,464,036	+34.672%
2025-04-24	82.5750	82.6000	80.9200	82.1700	+0.785%	1,408,923	+33.820%
2025-04-23	79.8900	82.0800	79.0000	81.5300	-2.312%	4,182,438	+34.871%
2025-04-22	85.7500	86.0000	83.0500	83.4600	-1.973%	2,363,578	+31.752%
2025-04-21	86.3350	87.4200	84.3075	85.1400	+1.345%	2,028,800	+29.152%
2025-04-17	84.6200	84.6600	82.9600	84.0100	-0.885%	1,746,360	+30.889%
2025-04-16	85.8400	86.1992	83.7010	84.7600	+1.667%	2,910,959	+29.731%
2025-04-15	83.1300	83.5900	81.9100	83.3700	+1.263%	1,955,497	+31.894%
2025-04-14	81.4400	83.6300	80.2700	82.3300	+0.244%	2,607,119	+33.560%
2025-04-11	79.8600	82.9900	79.4000	82.1300	+5.430%	3,609,948	+33.885%
2025-04-10	75.3100	78.8800	74.2375	77.9000	+4.396%	3,524,870	+41.155%
2025-04-09	72.8900	75.6600	71.8100	74.6200	+5.754%	2,879,247	+47.360%
2025-04-08	73.7300	73.8400	69.7650	70.5600	-0.170%	2,225,398	+55.839%
2025-04-07	68.5000	74.0800	68.0300	70.6800	-0.310%	2,421,594	+55.574%
2025-04-04	76.1900	77.1300	70.8500	70.9000	-9.682%	4,044,575	+55.092%
2025-04-03	74.2000	80.4300	73.7340	78.5000	+1.082%	3,417,204	+40.076%
2025-04-02	77.1400	77.8000	75.7400	77.6600	+1.080%	2,028,416	+41.592%
2025-04-01	77.6300	77.7200	75.6800	76.8300	-1.031%	1,853,259	+43.121%
2025-03-31	77.6300	78.0450	75.4400	77.6300	+1.028%	2,085,491	+41.646%
2025-03-28	77.3600	77.8623	76.1300	76.8400	+0.287%	2,243,010	+43.103%
2025-03-27	76.0300	76.9700	75.5500	76.6200	+1.807%	1,603,033	+43.513%
2025-03-26	76.4100	76.5000	75.0250	75.2600	-0.895%	1,007,422	+46.107%
2025-03-25	75.9300	76.4600	75.3700	75.9400	+1.375%	1,645,211	+44.799%
2025-03-24	74.6900	75.7200	74.6900	74.9100	-0.120%	1,144,071	+46.789%
2025-03-21	74.9550	75.0800	73.6900	75.0000	-0.754%	2,881,184	+46.613%
2025-03-20	75.0700	76.4900	74.6500	75.5700	-0.788%	1,302,854	+45.507%
2025-03-19	75.5400	76.3200	74.7300	76.1700	+0.847%	1,343,685	+44.361%
2025-03-18	77.4400	77.4400	74.6696	75.5300	-0.645%	1,987,032	+45.585%
2025-03-17	74.7100	76.2200	74.5500	76.0200	+2.980%	2,670,162	+44.646%
2025-03-14	74.4300	74.9300	72.3100	73.8200	+1.513%	2,455,514	+48.957%
2025-03-13	71.5500	73.7731	71.3101	72.7200	+2.178%	2,429,660	+51.210%
2025-03-12	70.7500	71.4900	70.3300	71.1700	+0.141%	1,540,582	+54.503%
2025-03-11	70.2500	72.0000	70.0350	71.0700	+1.966%	1,791,022	+54.721%
2025-03-10	69.9900	70.9500	69.2300	69.7000	-1.121%	2,156,299	+57.762%
2025-03-07	70.2800	71.8100	69.6507	70.4900	+0.413%	1,594,443	+55.994%
2025-03-06	70.1500	71.5499	69.6800	70.2000	-1.085%	1,101,077	+56.638%
2025-03-05	69.3300	71.0100	69.0400	70.9700	+2.855%	1,822,475	+54.939%
2025-03-04	69.2500	70.1500	68.0601	69.0000	+0.378%	1,239,610	+59.362%
2025-03-03	69.8500	70.9700	68.2500	68.7400	-0.261%	1,736,331	+59.965%
2025-02-28	66.9900	69.4700	66.6882	68.9200	+1.293%	2,113,265	+59.547%
2025-02-27	69.1800	70.0800	67.5800	68.0400	-3.160%	1,598,448	+61.611%
2025-02-26	68.5200	70.8000	68.2600	70.2600	+1.915%	1,347,558	+56.504%
2025-02-25	68.1900	69.1250	67.2200	68.9400	+0.131%	1,614,004	+59.501%
2025-02-24	68.7300	69.3053	67.6700	68.8500	+1.176%	1,253,936	+59.710%
2025-02-21	69.5000	69.5000	67.9900	68.0500	-2.716%	1,671,960	+61.587%
2025-02-20	69.6100	70.3100	69.1200	69.9500	+0.734%	1,612,675	+57.198%
2025-02-19	68.7000	69.6600	67.5450	69.4400	+1.048%	1,751,871	+58.353%
2025-02-18	68.3500	69.0100	67.9001	68.7200	+1.807%	1,567,846	+60.012%
2025-02-14	69.5000	69.5800	67.3100	67.5000	-2.541%	1,421,851	+62.904%
2025-02-13	68.3500	69.4926	67.4300	69.2600	+1.391%	1,914,086	+58.764%
2025-02-12	66.5000	68.3600	66.4400	68.3100	+2.260%	1,369,791	+60.972%
2025-02-11	67.1000	67.3700	66.6200	66.8000	-1.286%	1,199,700	+64.611%
2025-02-10	67.6600	68.0900	66.6910	67.6700	+2.236%	1,451,160	+62.494%
2025-02-07	67.2500	67.9000	66.0100	66.1900	-1.017%	1,303,624	+66.128%
2025-02-06	66.0400	67.0000	65.5000	66.8700	+1.410%	2,017,959	+64.438%
2025-02-05	64.9200	67.0000	64.7300	65.9400	+2.999%	2,202,453	+66.758%
2025-02-04	63.8800	64.5900	63.2040	64.0200	+0.724%	1,159,853	+71.759%
2025-02-03	62.2000	63.8900	62.0100	63.5600	+1.745%	1,579,812	+73.002%
2025-01-31	63.1700	63.7500	62.0200	62.4700	-1.030%	1,248,278	+76.020%
2025-01-30	61.8100	63.4200	61.2200	63.1200	+4.434%	1,701,500	+74.208%
2025-01-29	60.4000	61.3100	60.1500	60.4400	+0.116%	1,122,036	+81.932%