WMG Historical Prices

Summary

Key Stock Metrics

27.06

(August 5, 2024)

52-Week Low

36.64

(February 14, 2025)

52-Week High

50.23

(October 28, 2021)

All-Time High

33.50

(March 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-06-03 27.00 30.85 26.99 30.12 34950894
2020-06-04 32.51 34.76 29.00 30.00 13099627
2020-06-05 30.50 30.85 28.00 29.94 7450169
2020-06-08 29.20 31.99 28.65 31.00 4215197
2020-06-09 29.74 32.98 29.50 32.00 8371436
2020-06-10 32.10 32.80 30.57 31.05 2222969
2020-06-11 29.22 30.47 29.00 29.99 3715477
2020-06-12 30.44 31.10 30.12 30.77 2375667
2020-06-15 29.99 32.48 29.83 32.09 1592636
2020-06-16 32.50 32.72 31.17 31.98 2040597
2020-06-17 31.78 32.58 31.50 32.56 835895
2020-06-18 31.94 32.90 31.60 32.72 936417
2020-06-19 32.90 34.00 32.30 32.86 5629124
2020-06-22 32.82 32.98 31.77 31.99 1026926
2020-06-23 32.05 32.15 30.95 31.35 878390
2020-06-24 31.04 31.90 31.02 31.33 594613
2020-06-25 30.92 31.68 30.12 30.60 1120162
2020-06-26 30.63 31.15 30.35 30.47 509799
2020-06-29 30.94 32.21 30.50 31.43 1191111
2020-06-30 31.31 31.61 29.33 29.50 2363227
2020-07-01 30.05 30.49 28.55 29.45 1576170
2020-07-02 29.55 30.05 29.06 29.35 594366
2020-07-06 29.88 29.95 29.36 29.79 1088390
2020-07-07 29.52 29.99 29.52 29.64 607274
2020-07-08 30.00 30.48 29.70 29.98 727968
2020-07-09 30.23 30.28 29.71 30.00 438185
2020-07-10 29.85 31.00 29.78 30.88 364371
2020-07-13 30.89 31.00 30.09 30.09 493238
2020-07-14 29.85 30.03 29.57 29.64 345847
2020-07-15 29.51 29.93 29.30 29.63 579000
2020-07-16 29.44 30.50 29.31 29.69 300174
2020-07-17 29.70 29.80 29.42 29.42 380945
2020-07-20 29.42 29.63 28.69 28.95 466490
2020-07-21 28.95 29.28 27.80 28.50 1566250
2020-07-22 28.40 28.75 27.80 27.82 1093190
2020-07-23 27.88 28.80 27.11 28.33 1133053
2020-07-24 28.02 28.49 27.20 28.34 439977
2020-07-27 28.26 28.99 28.12 28.65 289706
2020-07-28 28.64 30.30 28.31 29.52 751220
2020-07-29 29.86 30.20 28.53 30.01 1010991
2020-07-30 29.90 30.19 29.25 29.91 329362
2020-07-31 30.00 30.20 29.24 30.15 799788
2020-08-03 30.25 30.65 29.77 29.94 1548209
2020-08-04 30.06 30.51 28.38 28.95 1206719
2020-08-05 29.02 29.40 28.20 28.64 1721542
2020-08-06 28.82 29.20 28.52 28.87 498241
2020-08-07 28.80 28.87 28.33 28.51 660262
2020-08-10 28.92 29.82 28.74 29.16 551850
2020-08-11 28.99 29.80 28.42 28.52 643489
2020-08-12 28.79 29.82 28.27 29.45 994672
2020-08-13 29.41 29.74 28.94 29.64 445123
2020-08-14 29.60 30.44 29.50 30.30 491142
2020-08-17 30.40 31.23 29.58 31.02 537070
2020-08-18 31.23 31.45 30.48 30.62 340951
2020-08-19 30.62 30.62 30.09 30.53 347308
2020-08-20 30.67 30.80 30.20 30.38 386490
2020-08-21 30.33 30.39 29.48 30.06 525455
2020-08-24 30.05 30.30 29.61 30.10 404503
2020-08-25 30.15 30.15 28.89 29.47 434063
2020-08-26 29.42 29.52 28.65 29.42 366984
2020-08-27 29.68 29.97 28.75 28.84 417161
2020-08-28 29.45 29.94 28.84 29.46 905599
2020-08-31 29.74 30.00 29.10 29.66 965112
2020-09-01 29.74 30.00 29.59 29.88 1366783
2020-09-02 29.88 29.88 28.60 29.03 868975
2020-09-03 28.86 29.03 28.18 28.60 965779
2020-09-04 28.56 29.28 28.52 29.09 778190
2020-09-08 28.77 29.83 28.41 28.45 895514
2020-09-09 28.61 29.45 28.54 28.66 382514
2020-09-10 28.61 29.11 28.35 28.51 293523
2020-09-11 28.51 29.20 28.32 29.01 426370
2020-09-14 29.11 29.34 28.44 28.82 424348
2020-09-15 29.02 29.05 28.03 28.20 1342867
2020-09-16 28.23 28.58 27.81 28.53 416517
2020-09-17 28.31 28.54 27.35 27.64 548354
2020-09-18 27.61 28.65 27.41 28.48 1207199
2020-09-21 28.22 28.22 27.14 27.83 1464759
2020-09-22 27.87 28.26 27.74 28.23 534409
2020-09-23 28.08 28.44 27.53 27.95 675187
2020-09-24 28.09 28.27 27.43 28.15 787524
2020-09-25 28.03 28.23 26.94 27.01 684199
2020-09-28 27.23 28.10 27.07 28.01 736062
2020-09-29 27.96 28.41 27.93 28.21 679548
2020-09-30 28.11 28.86 27.93 28.74 1161281
2020-10-01 28.76 28.88 27.52 28.17 1123580
2020-10-02 27.80 28.50 27.50 27.99 572204
2020-10-05 28.12 28.41 27.77 28.33 406130
2020-10-06 28.39 28.50 27.54 27.82 544637
2020-10-07 27.92 28.07 27.66 28.00 345760
2020-10-08 28.08 28.36 27.43 27.78 677609
2020-10-09 28.03 28.07 27.77 27.93 265691
2020-10-12 27.99 28.62 27.56 28.32 488869
2020-10-13 28.58 29.25 28.33 29.15 522457
2020-10-14 28.98 29.12 28.53 28.90 422905
2020-10-15 28.69 29.72 28.30 29.67 1243399
2020-10-16 29.67 29.69 28.95 29.31 349856
2020-10-19 29.75 30.35 28.82 29.26 1065805
2020-10-20 29.27 29.27 28.46 29.11 610278
2020-10-21 29.34 29.50 28.42 28.64 366947
2020-10-22 28.64 29.30 28.38 29.27 351586
2020-10-23 29.29 29.54 28.64 29.50 487844
2020-10-26 29.48 29.48 28.18 28.36 880697
2020-10-27 28.45 28.45 27.69 27.88 451235
2020-10-28 27.66 27.74 27.00 27.13 631358
2020-10-29 27.11 27.59 26.70 27.29 569624
2020-10-30 27.22 27.22 25.80 26.53 829780
2020-11-02 26.62 26.87 25.83 26.24 744745
2020-11-03 26.48 26.81 26.28 26.65 781775
2020-11-04 26.49 27.86 25.61 27.57 971942
2020-11-05 27.59 27.79 26.77 27.07 983765
2020-11-06 26.97 27.30 26.57 27.01 735474
2020-11-09 27.30 29.15 27.30 28.70 1642619
2020-11-10 28.80 29.59 28.58 29.25 1729258
2020-11-11 29.28 29.64 28.73 29.29 439140
2020-11-12 29.18 29.28 28.42 28.54 501331
2020-11-13 28.72 29.61 27.97 29.35 772106
2020-11-16 29.47 30.07 28.94 29.85 791499
2020-11-17 29.75 30.07 29.26 29.76 724547
2020-11-18 29.50 29.85 28.83 29.39 862035
2020-11-19 29.22 29.77 28.86 29.23 499281
2020-11-20 29.20 29.66 29.04 29.08 1352681
2020-11-23 28.90 29.33 27.31 28.01 2013004
2020-11-24 28.25 29.67 28.07 29.25 677194
2020-11-25 28.73 29.13 28.22 28.85 543324
2020-11-27 28.93 29.28 28.11 28.35 554798
2020-11-30 28.57 30.62 28.31 29.73 1464111
2020-12-01 29.76 30.25 29.09 29.30 1028566
2020-12-02 29.30 30.22 29.05 29.93 559232
2020-12-03 29.85 30.40 29.71 29.97 486651
2020-12-04 30.04 30.23 29.43 29.57 844587
2020-12-07 29.41 31.16 29.31 30.95 1613414
2020-12-08 30.80 33.10 29.94 32.01 1925358
2020-12-09 31.95 33.79 31.55 32.75 3677916
2020-12-10 32.91 33.84 32.07 33.78 1471721
2020-12-11 33.78 33.96 32.67 33.16 810109
2020-12-14 33.12 33.77 32.50 33.09 1939207
2020-12-15 33.25 34.16 32.99 33.69 761363
2020-12-16 33.61 34.14 32.87 33.05 800950
2020-12-17 33.98 36.45 33.63 35.93 2300516
2020-12-18 35.93 39.19 35.18 37.10 2757008
2020-12-21 35.07 38.48 35.00 37.52 1159100
2020-12-22 37.69 38.58 36.83 37.60 1159657
2020-12-23 37.55 38.52 36.95 38.02 673671
2020-12-24 38.04 38.21 37.01 37.45 117216
2020-12-28 37.78 37.98 36.90 37.33 860048
2020-12-29 37.74 38.06 36.84 37.22 396821
2020-12-30 37.39 38.34 37.15 37.99 506387
2020-12-31 38.24 38.42 37.77 37.99 783646
2021-01-04 38.23 38.43 36.75 36.87 702181
2021-01-05 36.57 37.85 36.04 36.99 881131
2021-01-06 37.30 38.07 36.90 36.99 952711
2021-01-07 37.24 37.25 36.25 36.59 662518
2021-01-08 36.59 36.96 36.10 36.20 537128
2021-01-11 34.81 36.70 34.35 35.20 896994
2021-01-12 35.09 35.91 34.40 34.91 407780
2021-01-13 35.22 35.86 34.91 35.74 407658
2021-01-14 35.68 36.67 35.06 36.19 462728
2021-01-15 35.98 36.05 33.87 34.97 834374
2021-01-19 35.19 36.49 35.19 36.15 633098
2021-01-20 36.24 38.81 36.24 38.18 1180957
2021-01-21 38.07 39.36 37.96 38.58 1077806
2021-01-22 38.53 39.38 38.10 38.74 666366
2021-01-25 38.98 39.38 38.19 38.48 805068
2021-01-26 38.40 38.92 37.72 37.93 997258
2021-01-27 37.47 38.25 35.71 35.81 1380585
2021-01-28 35.60 36.38 34.63 35.09 2760464
2021-01-29 34.99 36.00 34.68 35.09 1197892
2021-02-01 35.68 36.46 35.24 35.50 1255707
2021-02-02 36.06 39.61 36.06 37.97 1888979
2021-02-03 38.50 38.95 37.52 38.04 1011880
2021-02-04 38.28 38.57 37.08 38.43 712960
2021-02-05 38.36 39.38 37.74 37.92 439952
2021-02-08 37.92 38.56 37.60 38.48 478955
2021-02-09 38.32 38.93 37.94 38.54 445481
2021-02-10 38.91 39.39 37.68 39.00 1222276
2021-02-11 39.00 39.00 37.02 37.39 1251983
2021-02-12 37.53 38.03 36.82 37.36 548780
2021-02-16 37.80 37.87 36.72 36.95 870293
2021-02-17 36.94 37.21 36.26 36.56 503549
2021-02-18 36.54 37.37 35.54 36.02 515158
2021-02-19 35.94 36.52 34.40 36.38 633558
2021-02-22 36.38 37.41 36.01 36.35 528004
2021-02-23 36.08 36.32 34.94 35.54 799017
2021-02-24 35.51 36.43 35.29 36.22 464446
2021-02-25 36.29 36.54 35.11 35.54 501365
2021-02-26 35.85 36.11 35.07 35.47 538597
2021-03-01 36.20 38.35 36.20 37.41 658835
2021-03-02 37.32 37.51 36.38 37.04 953592
2021-03-03 37.30 37.30 35.59 35.87 842200
2021-03-04 36.26 36.26 34.60 35.50 1048546
2021-03-05 35.54 35.83 33.98 35.05 958196
2021-03-08 35.10 35.37 34.08 34.63 687598
2021-03-09 35.17 35.79 34.57 34.95 1472373
2021-03-10 35.22 35.49 34.24 34.66 882559
2021-03-11 35.00 35.49 34.70 35.28 550920
2021-03-12 35.12 35.12 33.63 33.75 867599
2021-03-15 33.81 33.98 32.60 33.33 1166011
2021-03-16 33.51 34.43 33.25 34.09 2794800
2021-03-17 33.80 34.59 33.31 34.55 1209883
2021-03-18 33.75 34.41 33.17 33.42 1249177
2021-03-19 33.12 34.04 31.77 33.25 2021690
2021-03-22 33.52 33.72 32.44 32.53 654617
2021-03-23 32.64 32.69 31.79 31.91 764778
2021-03-24 32.03 33.00 31.64 32.77 1441409
2021-03-25 32.51 32.51 31.50 32.02 662253
2021-03-26 31.82 32.66 31.82 32.54 1499989
2021-03-29 32.37 32.77 31.89 32.47 666277
2021-03-30 32.52 32.90 31.95 32.76 776281
2021-03-31 33.05 34.64 33.00 34.33 1401772
2021-04-01 34.46 34.70 33.50 34.02 1358864
2021-04-05 34.32 35.64 34.16 35.27 636162
2021-04-06 35.42 35.66 34.62 35.29 565763
2021-04-07 35.45 36.57 35.31 36.42 704371
2021-04-08 36.69 37.94 36.43 37.33 742844
2021-04-09 37.30 37.48 36.33 37.08 380887
2021-04-12 37.10 37.20 35.74 36.52 341947
2021-04-13 36.67 37.71 36.61 36.97 291457
2021-04-14 37.50 37.80 36.17 36.68 425920
2021-04-15 37.52 38.29 37.21 37.83 434811
2021-04-16 38.12 38.16 36.69 36.95 260416
2021-04-19 37.00 37.31 36.33 36.57 491428
2021-04-20 36.39 36.86 35.11 36.05 856124
2021-04-21 36.04 36.39 35.31 36.14 3869396
2021-04-22 36.49 37.67 36.16 37.37 778656
2021-04-23 37.70 38.03 36.82 37.73 517441
2021-04-26 37.89 38.66 37.35 38.41 765088
2021-04-27 38.81 39.42 38.46 39.20 732365
2021-04-28 38.53 39.56 37.80 38.28 2216062
2021-04-29 38.99 39.31 37.40 38.15 443107
2021-04-30 37.98 38.35 37.73 37.96 689387
2021-05-03 38.79 38.91 37.33 38.26 1392110
2021-05-04 36.64 39.03 35.68 36.09 2005194
2021-05-05 37.00 37.05 35.57 35.68 1181902
2021-05-06 35.98 36.27 34.94 35.46 1105333
2021-05-07 35.67 36.86 35.67 36.63 536676
2021-05-10 36.73 37.18 35.90 36.74 896251
2021-05-11 36.27 36.96 35.75 35.79 2732326
2021-05-12 35.68 36.13 34.41 34.76 1081178
2021-05-13 35.21 35.58 33.01 33.57 1624409
2021-05-14 34.21 34.85 33.58 34.71 506054
2021-05-17 34.57 35.91 34.56 35.74 508355
2021-05-18 35.96 36.33 34.81 34.81 726908
2021-05-19 34.53 34.77 33.67 34.12 405294
2021-05-20 34.47 35.40 34.13 35.23 266534
2021-05-21 35.50 35.72 34.51 34.56 301490
2021-05-24 34.81 35.10 34.50 34.90 266789
2021-05-25 35.20 35.47 34.43 34.65 411611
2021-05-26 35.02 36.06 34.85 35.84 314308
2021-05-27 36.37 36.87 35.60 36.49 487314
2021-05-28 36.64 36.83 35.55 35.89 277612
2021-06-01 35.94 36.33 35.32 35.53 462600
2021-06-02 35.76 35.80 34.25 34.40 1096100
2021-06-03 34.00 34.87 33.05 34.69 1139419
2021-06-04 34.89 35.44 34.57 35.30 926518
2021-06-07 35.30 35.63 34.71 35.00 582052
2021-06-08 35.28 35.28 34.39 34.66 396907
2021-06-09 34.73 34.80 33.79 34.13 412703
2021-06-10 34.09 34.70 33.98 34.40 488386
2021-06-11 34.37 35.00 34.29 34.98 380212
2021-06-14 35.23 35.89 34.76 34.85 633341
2021-06-15 34.84 35.31 34.36 34.41 496735
2021-06-16 34.52 35.05 34.22 34.95 657165
2021-06-17 34.67 35.13 34.35 34.41 371859
2021-06-18 34.72 34.74 34.04 34.72 799477
2021-06-21 34.95 34.97 34.21 34.31 544280
2021-06-22 34.43 34.92 33.97 34.91 546717
2021-06-23 34.82 35.15 34.28 34.91 561735
2021-06-24 34.92 36.50 34.92 36.41 666046
2021-06-25 36.63 36.83 36.10 36.56 364871
2021-06-28 36.64 36.85 36.11 36.69 370290
2021-06-29 36.95 36.98 35.92 36.21 284188
2021-06-30 36.02 36.30 35.80 36.04 308383
2021-07-01 35.85 36.19 35.41 36.04 422169
2021-07-02 36.26 36.33 35.50 36.33 153318
2021-07-06 36.35 36.47 35.56 35.70 231039
2021-07-07 36.00 37.07 35.62 36.89 388749
2021-07-08 36.35 36.53 35.55 36.05 285227
2021-07-09 36.40 37.49 36.15 37.42 831565
2021-07-12 37.26 37.44 35.70 37.27 674034
2021-07-13 37.25 37.49 36.32 37.06 252298
2021-07-14 37.10 37.40 36.44 36.76 223761
2021-07-15 36.76 37.17 35.59 35.75 500712
2021-07-16 35.91 36.46 35.49 35.56 311653
2021-07-19 34.97 35.46 34.58 35.30 468807
2021-07-20 35.31 37.13 35.10 36.85 544884
2021-07-21 36.85 37.34 36.66 37.04 446369
2021-07-22 36.82 37.23 36.47 36.79 685523
2021-07-23 36.82 37.96 36.59 37.71 988105
2021-07-26 37.43 37.96 37.23 37.43 664571
2021-07-27 37.19 37.36 36.29 36.57 261158
2021-07-28 36.50 38.16 36.50 37.52 465954
2021-07-29 37.54 38.08 37.12 37.77 447387
2021-07-30 37.44 38.37 37.44 37.79 252286
2021-08-02 37.82 38.29 36.89 37.00 646803
2021-08-03 37.01 37.82 35.08 37.35 854142
2021-08-04 37.41 37.73 36.06 36.36 481014
2021-08-05 36.65 36.84 35.94 36.12 303082
2021-08-06 36.15 36.42 35.37 35.50 188615
2021-08-09 35.26 35.43 34.68 34.99 397302
2021-08-10 35.18 35.74 34.86 35.15 259550
2021-08-11 35.17 35.75 34.92 35.21 528584
2021-08-12 35.24 35.32 34.71 34.90 1013102
2021-08-13 35.20 36.05 35.10 35.26 348955
2021-08-16 35.34 35.78 34.21 35.01 657147
2021-08-17 34.84 35.28 34.68 35.10 556132
2021-08-18 35.20 36.73 35.20 36.53 629126
2021-08-19 36.14 36.44 35.63 36.00 362757
2021-08-20 36.20 37.22 35.91 36.44 413098
2021-08-23 36.67 37.01 36.16 36.22 737862
2021-08-24 36.21 36.31 35.92 36.29 490146
2021-08-25 36.44 38.20 36.11 37.86 1712072
2021-08-26 37.68 38.08 37.15 37.48 757235
2021-08-27 37.63 38.16 37.63 37.99 503824
2021-08-30 38.01 38.30 37.56 37.91 487463
2021-08-31 38.46 38.90 37.60 38.00 837658
2021-09-01 38.56 39.58 37.89 38.21 1008751
2021-09-02 38.37 39.09 38.13 38.48 580507
2021-09-03 38.32 38.40 37.94 38.13 319818
2021-09-07 38.06 38.74 37.94 38.52 713357
2021-09-08 38.53 39.18 38.45 38.91 746479
2021-09-09 38.74 40.88 38.35 40.00 3001472
2021-09-10 40.24 40.34 38.89 40.00 1005675
2021-09-13 40.25 40.58 39.71 40.04 1026384
2021-09-14 40.16 41.32 39.85 41.18 956445
2021-09-15 41.09 41.59 39.91 40.47 565263
2021-09-16 40.77 41.00 40.20 40.48 660183
2021-09-17 40.67 41.46 40.44 41.41 856784
2021-09-20 41.34 41.34 39.04 40.26 863240
2021-09-21 43.57 45.64 42.25 45.00 3993428
2021-09-22 43.18 44.24 42.52 43.22 2364764
2021-09-23 44.00 44.25 42.78 44.18 1426315
2021-09-24 43.91 45.46 43.74 44.21 1621665
2021-09-27 44.21 44.78 43.29 44.02 832535
2021-09-28 43.73 44.06 41.71 41.77 1131161
2021-09-29 41.93 42.50 40.83 41.06 1549622
2021-09-30 41.57 42.95 40.69 42.74 1884591
2021-10-01 42.99 44.78 42.76 44.67 1057404
2021-10-04 44.75 44.85 43.10 44.41 1122771
2021-10-05 44.71 45.39 44.29 44.78 672014
2021-10-06 44.25 44.99 44.04 44.35 691192
2021-10-07 44.89 45.62 44.25 44.60 554343
2021-10-08 44.72 45.64 44.24 45.18 828190
2021-10-11 45.23 46.27 45.12 46.12 744500
2021-10-12 46.86 47.00 45.93 46.67 839732
2021-10-13 46.51 47.30 45.39 46.53 999992
2021-10-14 47.42 47.86 46.52 47.51 1002979
2021-10-15 47.80 47.92 46.86 47.13 748758
2021-10-18 47.43 47.78 46.85 47.69 646731
2021-10-19 48.00 48.90 47.53 48.01 692207
2021-10-20 48.17 48.82 47.69 48.09 536719
2021-10-21 48.17 48.61 47.68 48.06 608966
2021-10-22 47.87 48.78 47.36 47.73 512385
2021-10-25 48.08 48.08 47.09 47.79 382380
2021-10-26 47.86 48.25 47.39 47.67 302195
2021-10-27 47.69 48.55 47.20 48.44 1222796
2021-10-28 48.52 50.23 48.36 49.53 1069239
2021-10-29 49.35 49.67 49.11 49.49 676004
2021-11-01 49.77 49.87 48.11 48.87 1531739
2021-11-02 49.00 50.00 48.65 48.96 880450
2021-11-03 48.96 49.40 48.35 49.00 685820
2021-11-04 49.17 49.31 48.37 48.81 957430
2021-11-05 48.87 49.44 47.66 48.19 557747
2021-11-08 48.14 48.70 47.73 48.26 556944
2021-11-09 48.66 48.66 47.29 48.05 764290
2021-11-10 47.82 48.62 47.49 48.15 529458
2021-11-11 48.31 49.09 48.02 48.60 590506
2021-11-12 48.41 49.16 47.80 48.35 1360654
2021-11-15 47.43 47.75 44.22 45.35 1061972
2021-11-16 44.00 44.71 43.23 43.64 1361670
2021-11-17 43.90 45.00 43.74 44.76 1041110
2021-11-18 44.91 45.07 43.20 43.57 979841
2021-11-19 43.64 43.64 42.41 43.31 808898
2021-11-22 43.44 43.71 42.32 42.84 621678
2021-11-23 42.60 42.97 41.53 41.93 2196217
2021-11-24 42.14 43.07 41.49 42.96 838895
2021-11-26 43.06 43.50 42.32 42.98 244023
2021-11-29 43.05 43.49 42.25 42.70 522177
2021-11-30 42.70 43.39 42.18 43.33 1172496
2021-12-01 43.76 44.20 42.56 42.65 475405
2021-12-02 42.26 42.96 41.40 42.67 828825
2021-12-03 42.63 42.63 40.85 41.87 687924
2021-12-06 41.82 42.22 40.92 41.71 797645
2021-12-07 42.12 43.48 42.12 43.26 615607
2021-12-08 43.34 44.08 43.00 43.16 512016
2021-12-09 41.70 41.89 40.09 41.11 2631493
2021-12-10 41.57 41.57 40.24 40.81 810544
2021-12-13 41.29 41.92 39.75 41.10 1406337
2021-12-14 40.52 40.92 39.79 40.65 640066
2021-12-15 40.36 42.74 40.16 42.00 921537
2021-12-16 42.04 42.72 40.83 40.89 1329219
2021-12-17 40.83 41.16 40.15 40.33 2051464
2021-12-20 39.68 42.34 39.30 42.17 4328051
2021-12-21 42.39 42.92 41.76 41.96 818976
2021-12-22 42.59 42.99 41.86 42.82 513661
2021-12-23 42.76 43.77 42.42 43.52 560240
2021-12-27 43.72 44.15 43.32 43.77 191883
2021-12-28 43.80 44.20 42.94 43.41 335707
2021-12-29 43.33 43.52 42.88 43.30 470695
2021-12-30 43.30 44.11 43.04 43.39 353755
2021-12-31 43.25 43.64 43.09 43.18 527189
2022-01-03 43.12 43.98 42.88 42.95 529861
2022-01-04 41.66 41.66 40.75 41.27 7018384
2022-01-05 41.30 41.41 39.25 39.54 2600558
2022-01-06 39.10 40.36 38.89 39.89 1307771
2022-01-07 39.76 40.46 39.51 39.92 904574
2022-01-10 39.57 39.98 38.18 39.38 1081745
2022-01-11 39.45 40.87 39.15 40.67 815201
2022-01-12 40.88 41.24 39.97 40.79 611668
2022-01-13 40.85 41.60 40.85 41.17 1671424
2022-01-14 40.84 41.22 39.65 40.27 872055
2022-01-18 39.47 40.10 38.92 39.02 1289222
2022-01-19 39.07 39.40 38.25 38.49 1113716
2022-01-20 39.01 40.49 39.01 39.57 1486673
2022-01-21 39.63 40.03 37.95 39.15 1428777
2022-01-24 38.11 38.56 36.30 38.07 1407809
2022-01-25 37.60 39.31 37.48 39.19 1827749
2022-01-26 39.97 40.59 38.80 39.11 1324779
2022-01-27 39.13 40.09 38.99 39.35 782099
2022-01-28 39.18 41.31 38.92 41.26 870352
2022-01-31 41.31 42.60 41.31 42.50 1074834
2022-02-01 42.65 44.54 42.47 44.45 1524706
2022-02-02 44.48 44.64 42.48 43.09 734945
2022-02-03 42.22 42.35 40.15 40.64 1530609
2022-02-04 40.64 42.52 40.46 41.98 1010724
2022-02-07 41.79 42.33 40.38 40.54 1263004
2022-02-08 42.00 42.00 37.07 37.75 4483444
2022-02-09 37.75 38.94 36.96 38.56 2791807
2022-02-10 37.97 40.05 37.88 39.16 3454378
2022-02-11 39.04 39.50 37.71 38.31 1506111
2022-02-14 38.00 38.50 37.15 37.55 984916
2022-02-15 38.14 38.40 37.49 38.08 1705808
2022-02-16 37.61 38.26 36.82 37.01 1218515
2022-02-17 36.66 37.35 36.21 36.31 1183709
2022-02-18 36.25 36.88 36.08 36.63 1424310
2022-02-22 36.21 37.08 35.96 36.09 1011609
2022-02-23 36.01 36.61 35.30 35.47 933369
2022-02-24 34.60 36.78 34.55 36.49 1853145
2022-02-25 36.60 37.01 36.00 36.51 703765
2022-02-28 36.04 36.47 35.13 36.22 1827703
2022-03-01 36.34 36.72 35.40 35.71 1238585
2022-03-02 36.16 36.66 34.97 35.63 1354488
2022-03-03 35.67 35.69 34.36 34.56 1637448
2022-03-04 34.73 34.80 32.73 33.02 3435920
2022-03-07 33.30 33.35 30.13 30.30 2487498
2022-03-08 30.57 32.38 29.34 31.77 4090766
2022-03-09 32.56 34.40 32.11 33.44 2056686
2022-03-10 32.56 33.57 32.32 33.25 1306984
2022-03-11 33.93 34.00 31.52 31.79 2292421
2022-03-14 31.88 33.87 31.88 32.75 1557755
2022-03-15 33.03 35.13 32.70 34.99 1357541
2022-03-16 35.49 36.78 34.77 35.47 1617023
2022-03-17 35.25 36.49 35.09 36.18 4057331
2022-03-18 35.80 37.34 35.58 37.21 1918929
2022-03-21 36.84 37.22 35.82 36.16 1233917
2022-03-22 36.29 37.25 36.29 36.88 1049815
2022-03-23 36.48 37.86 36.48 37.42 681047
2022-03-24 38.05 38.39 36.70 38.27 1125772
2022-03-25 38.39 38.89 37.59 37.91 593762
2022-03-28 37.78 38.23 37.33 38.05 552292
2022-03-29 38.24 39.31 38.08 38.99 936074
2022-03-30 38.68 38.89 37.75 37.82 596073
2022-03-31 37.62 38.39 37.50 37.85 758883
2022-04-01 37.91 38.15 36.90 36.98 752725
2022-04-04 37.12 38.12 37.01 37.83 1741559
2022-04-05 38.05 38.22 35.91 36.08 1465705
2022-04-06 35.80 36.36 35.30 36.28 1208281
2022-04-07 37.19 37.79 36.85 37.57 1175253
2022-04-08 37.32 37.73 36.81 37.30 996663
2022-04-11 36.92 37.89 36.63 37.09 780714
2022-04-12 37.68 38.39 36.59 36.72 550563
2022-04-13 36.68 37.93 36.36 37.31 1400075
2022-04-14 37.07 37.23 35.60 35.65 1211430
2022-04-18 35.70 35.70 34.43 34.89 1185557
2022-04-19 34.71 35.72 34.71 34.81 1112804
2022-04-20 34.29 34.44 32.43 32.67 3507877
2022-04-21 32.81 33.18 31.79 31.88 1763006
2022-04-22 31.91 32.17 31.29 31.34 1596646
2022-04-25 30.79 31.33 30.12 31.20 2063415
2022-04-26 31.03 31.03 29.83 29.86 1789364
2022-04-27 29.69 30.13 29.36 29.80 1389820
2022-04-28 30.22 30.65 29.42 30.25 2220581
2022-04-29 30.04 30.85 29.67 29.77 1718348
2022-05-02 29.88 30.68 29.52 30.38 2697175
2022-05-03 30.39 30.92 29.58 29.87 2630470
2022-05-04 30.05 30.84 28.75 30.70 3038159
2022-05-05 30.78 30.78 27.88 29.13 3832205
2022-05-06 29.20 29.20 28.17 29.14 4187121
2022-05-09 28.42 29.40 27.10 27.27 2717185
2022-05-10 27.80 28.43 25.35 25.78 3354674
2022-05-11 25.77 26.00 24.39 25.39 4030544
2022-05-12 25.33 28.85 25.23 28.77 2423833
2022-05-13 28.75 29.70 28.65 29.08 1962686
2022-05-16 29.02 29.73 28.75 28.80 1488132
2022-05-17 28.96 29.62 28.36 29.14 1299630
2022-05-18 28.79 29.96 28.67 29.13 1088624
2022-05-19 29.01 30.95 28.77 30.07 2488700
2022-05-20 30.27 30.53 29.14 29.76 784263
2022-05-23 29.86 29.95 28.77 29.19 649772
2022-05-24 28.44 28.44 26.35 27.56 1543367
2022-05-25 27.36 28.01 27.20 27.96 631545
2022-05-26 28.04 29.24 27.80 28.94 796854
2022-05-27 28.99 29.93 28.63 29.72 1535086
2022-05-31 29.72 30.05 29.05 29.69 959742
2022-06-01 29.96 30.14 28.90 29.33 1129840
2022-06-02 29.15 30.76 28.97 30.41 775754
2022-06-03 30.47 30.48 29.29 29.42 560918
2022-06-06 29.54 29.56 28.44 28.65 860824
2022-06-07 28.35 28.98 28.13 28.68 818599
2022-06-08 28.52 29.55 28.51 28.71 1071296
2022-06-09 28.41 28.73 28.10 28.25 1277610
2022-06-10 27.88 27.92 27.05 27.41 529596
2022-06-13 26.58 26.82 25.73 26.05 1055219
2022-06-14 26.23 26.62 25.72 26.08 781881
2022-06-15 25.96 26.46 25.61 26.19 1226622
2022-06-16 25.38 25.66 24.19 24.39 1351245
2022-06-17 24.46 25.39 24.27 25.09 744121
2022-06-21 25.45 25.83 25.12 25.39 859769
2022-06-22 24.65 25.51 24.65 25.19 885116
2022-06-23 25.39 25.77 25.00 25.18 596389
2022-06-24 25.49 26.23 25.49 26.19 466487
2022-06-27 26.18 26.21 25.00 25.32 754848
2022-06-28 25.53 25.88 24.64 24.70 1039736
2022-06-29 24.70 25.04 24.20 24.89 859999
2022-06-30 24.53 24.60 23.74 24.36 876888
2022-07-01 24.17 24.82 24.09 24.57 826209
2022-07-05 24.06 25.65 24.01 25.64 504776
2022-07-06 25.54 25.77 24.97 25.05 485051
2022-07-07 25.23 25.90 25.08 25.85 557847
2022-07-08 25.54 25.92 25.16 25.28 638416
2022-07-11 25.26 25.54 24.80 25.23 665532
2022-07-12 25.25 26.24 25.25 25.50 801341
2022-07-13 24.92 25.59 24.41 25.48 1194723
2022-07-14 25.47 25.81 24.63 24.89 1112349
2022-07-15 25.18 25.90 24.90 25.74 559640
2022-07-18 25.85 26.57 25.83 26.31 1197213
2022-07-19 26.52 27.16 26.37 27.02 1140374
2022-07-20 27.24 28.51 27.15 28.32 1327142
2022-07-21 28.40 28.78 27.99 28.43 1235317
2022-07-22 28.14 28.42 27.44 27.49 974762
2022-07-25 27.57 28.32 27.50 28.18 908169
2022-07-26 27.84 28.14 27.69 27.86 2115179
2022-07-27 28.20 29.42 28.07 29.35 945853
2022-07-28 29.35 29.68 28.91 29.64 663624
2022-07-29 29.48 30.06 29.19 30.00 763006
2022-08-01 29.57 31.22 29.56 31.14 1121638
2022-08-02 30.83 31.33 30.07 31.13 1314145
2022-08-03 31.17 32.16 31.17 32.01 814658
2022-08-04 32.01 32.36 31.67 31.91 714821
2022-08-05 31.37 31.85 31.16 31.50 1064639
2022-08-08 31.59 32.21 31.43 32.03 2472456
2022-08-09 31.00 31.30 28.86 29.50 2525635
2022-08-10 30.17 30.40 29.46 29.89 1986494
2022-08-11 30.31 31.01 29.55 29.97 1229222
2022-08-12 30.60 30.75 30.08 30.30 834159
2022-08-15 30.19 30.60 30.10 30.27 696030
2022-08-16 30.20 30.37 29.69 30.19 851751
2022-08-17 30.01 30.06 29.18 29.30 949270
2022-08-18 29.00 29.26 28.74 29.26 1118552
2022-08-19 28.91 29.05 27.94 28.33 575731
2022-08-22 27.84 28.18 27.61 28.07 1011252
2022-08-23 27.79 28.58 27.79 28.39 938337
2022-08-24 28.43 28.95 27.98 28.02 1035239
2022-08-25 28.20 28.95 28.02 28.82 844033
2022-08-26 28.83 28.92 27.32 27.40 803311
2022-08-29 27.15 27.54 27.13 27.22 693589
2022-08-30 27.50 27.71 26.82 27.14 1108900
2022-08-31 27.27 27.65 26.76 26.77 645514
2022-09-01 26.44 27.27 26.30 27.23 882801
2022-09-02 27.49 27.49 26.59 26.79 321858
2022-09-06 26.54 26.80 26.27 26.80 516970
2022-09-07 26.58 27.48 26.58 27.30 638509
2022-09-08 27.06 27.80 26.82 27.49 471724
2022-09-09 27.74 28.33 27.74 28.14 634766
2022-09-12 28.38 28.76 28.09 28.68 607655
2022-09-13 27.63 27.89 27.42 27.59 515800
2022-09-14 27.57 27.86 27.18 27.65 555354
2022-09-15 27.40 28.05 27.18 27.27 478759
2022-09-16 26.70 26.99 26.53 26.85 1085873
2022-09-19 26.62 26.92 26.08 26.72 1255077
2022-09-20 26.48 26.49 25.24 25.70 1463618
2022-09-21 25.63 26.73 25.32 25.70 2583052
2022-09-22 25.59 25.65 24.83 25.06 1996040
2022-09-23 24.99 25.13 24.46 25.04 1174457
2022-09-26 25.01 25.32 23.95 24.00 950111
2022-09-27 24.24 24.61 23.74 23.78 1088612
2022-09-28 23.93 24.30 23.78 24.08 1101385
2022-09-29 23.66 23.66 22.75 23.13 1181818
2022-09-30 23.06 24.02 22.79 23.21 1599581
2022-10-03 23.35 24.45 23.26 24.14 915050
2022-10-04 24.54 25.15 24.54 25.02 1212511
2022-10-05 24.56 24.68 24.13 24.50 697878
2022-10-06 24.50 24.55 23.58 23.83 894665
2022-10-07 23.55 23.56 22.38 22.78 916271
2022-10-10 22.86 23.20 22.08 22.35 805438
2022-10-11 23.30 23.52 21.57 22.71 1909821
2022-10-12 22.60 23.85 22.33 23.67 1888820
2022-10-13 22.96 24.17 22.57 23.76 1406528
2022-10-14 24.07 24.29 23.10 23.22 1100007
2022-10-17 23.49 24.20 23.31 23.94 1089983
2022-10-18 24.55 24.85 23.71 24.01 1082294
2022-10-19 24.10 24.53 23.64 23.82 1523939
2022-10-20 23.70 24.27 23.62 24.00 743709
2022-10-21 23.83 24.07 23.46 23.85 703314
2022-10-24 23.76 27.40 22.63 25.81 10027220
2022-10-25 25.67 27.75 25.46 27.33 2518114
2022-10-26 26.93 27.99 26.89 27.03 1706457
2022-10-27 26.90 27.42 25.37 26.58 2942290
2022-10-28 26.54 26.54 25.91 26.20 952147
2022-10-31 26.17 26.34 25.71 26.02 839375
2022-11-01 26.52 26.90 26.36 26.68 620821
2022-11-02 26.59 26.59 25.31 25.41 929767
2022-11-03 24.87 25.33 24.36 25.13 652652
2022-11-04 25.43 25.69 25.10 25.53 808910
2022-11-07 25.50 26.90 25.39 26.85 1052968
2022-11-08 27.11 27.39 26.25 26.59 845074
2022-11-09 26.25 26.73 25.89 26.58 673216
2022-11-10 27.82 27.84 26.87 27.32 1277881
2022-11-11 27.48 28.71 27.33 28.47 1013440
2022-11-14 28.54 29.27 27.98 28.50 2194224
2022-11-15 29.00 29.49 28.76 28.88 842656
2022-11-16 28.56 29.01 27.92 28.15 705011
2022-11-17 27.59 28.19 27.15 27.74 601079
2022-11-18 28.17 28.17 27.25 27.38 520749
2022-11-21 27.11 27.29 26.61 26.98 1347601
2022-11-22 28.30 31.69 28.30 31.09 3498255
2022-11-23 31.85 32.41 31.65 32.19 1830634
2022-11-25 32.66 32.81 32.23 32.60 690546
2022-11-28 32.29 32.66 31.96 32.61 1557708
2022-11-29 32.60 32.97 32.20 32.90 1807586
2022-11-30 33.47 34.37 32.90 34.27 2103936
2022-12-01 34.49 34.76 34.05 34.21 1674503
2022-12-02 33.88 34.60 33.74 34.34 887188
2022-12-05 34.26 34.43 33.66 33.75 1266443
2022-12-06 33.89 33.92 32.82 33.25 1342875
2022-12-07 33.28 33.42 32.78 33.00 1280609
2022-12-08 33.16 33.67 32.84 33.22 2222398
2022-12-09 33.20 33.95 33.04 33.31 1636188
2022-12-12 33.00 33.45 32.46 33.33 1493430
2022-12-13 34.65 34.70 33.95 34.28 1510763
2022-12-14 34.00 34.77 33.75 34.15 1062621
2022-12-15 33.41 33.90 33.07 33.42 929877
2022-12-16 33.29 33.98 33.13 33.64 1355402
2022-12-19 34.38 34.73 33.96 34.03 2376417
2022-12-20 34.14 35.59 33.76 35.48 1602100
2022-12-21 35.77 36.54 35.18 35.34 1039519
2022-12-22 35.10 35.48 34.95 35.39 764145
2022-12-23 35.53 36.00 35.18 35.62 546639
2022-12-27 35.62 35.62 35.05 35.26 432366
2022-12-28 35.09 35.59 34.69 34.75 715621
2022-12-29 35.05 35.82 34.85 35.32 611163
2022-12-30 34.83 35.22 34.73 35.02 916463
2023-01-03 35.59 35.90 34.93 35.35 1120808
2023-01-04 35.63 36.52 35.38 36.51 2579399
2023-01-05 36.73 37.48 36.27 37.05 1504114
2023-01-06 37.30 38.41 36.99 37.91 1525629
2023-01-09 37.98 38.72 37.87 38.59 1167373
2023-01-10 38.21 38.76 37.79 38.44 1247450
2023-01-11 38.61 38.61 37.36 37.78 1558360
2023-01-12 37.56 37.93 34.16 34.45 4783416
2023-01-13 33.00 33.18 31.35 32.58 3447331
2023-01-17 32.50 33.38 32.04 33.15 2354326
2023-01-18 33.07 33.79 33.07 33.57 1413650
2023-01-19 33.30 34.81 33.30 34.40 1415946
2023-01-20 34.76 35.79 34.75 35.57 1508283
2023-01-23 34.57 36.01 34.25 35.55 1387254
2023-01-24 35.53 36.11 35.33 35.47 964254
2023-01-25 35.13 36.52 34.87 36.03 1118008
2023-01-26 36.10 36.61 35.99 36.47 1088527
2023-01-27 36.34 36.66 35.76 35.77 1120284
2023-01-30 35.69 36.46 35.37 36.11 1016277
2023-01-31 36.00 36.86 36.00 36.45 1354983
2023-02-01 36.26 37.28 36.07 36.99 1341845
2023-02-02 37.36 37.75 37.02 37.42 1250250
2023-02-03 36.81 37.56 36.66 37.04 695824
2023-02-06 36.91 37.16 36.25 37.00 1187367
2023-02-07 36.85 36.98 36.20 36.97 1355745
2023-02-08 36.80 37.09 36.50 36.66 1142476
2023-02-09 32.45 35.80 32.45 35.09 3309633
2023-02-10 35.09 35.09 33.59 34.33 1562441
2023-02-13 34.54 34.54 33.72 34.07 892314
2023-02-14 33.98 34.30 33.44 34.02 1112027
2023-02-15 34.03 34.77 33.99 34.74 889715
2023-02-16 34.29 34.56 33.66 33.69 912137
2023-02-17 33.40 33.47 32.74 33.19 1218444
2023-02-21 32.52 32.86 31.84 31.91 1007454
2023-02-22 32.21 33.04 32.05 32.75 968818
2023-02-23 32.78 33.17 32.36 32.94 734980
2023-02-24 32.30 32.40 31.95 32.20 701120
2023-02-27 32.66 32.66 31.86 31.90 1124569
2023-02-28 32.06 32.18 31.48 31.56 4612771
2023-03-01 31.32 31.61 30.92 31.21 1139281
2023-03-02 30.95 31.33 30.68 31.17 1260915
2023-03-03 31.31 32.00 31.23 31.81 2507040
2023-03-06 31.90 32.22 31.84 32.11 2150234
2023-03-07 32.11 32.55 31.49 31.51 1404647
2023-03-08 31.47 31.99 30.83 30.96 1075274
2023-03-09 30.86 30.94 29.91 30.04 918609
2023-03-10 29.88 30.22 29.40 29.75 1414097
2023-03-13 29.59 30.18 28.99 29.47 906843
2023-03-14 29.85 30.33 29.53 29.75 1061314
2023-03-15 29.07 30.23 28.99 30.00 1081347
2023-03-16 29.84 30.11 29.43 30.10 754747
2023-03-17 30.16 30.27 29.46 30.21 889952
2023-03-20 30.08 30.49 29.79 30.34 712158
2023-03-21 30.56 30.91 30.43 30.57 729306
2023-03-22 31.26 31.70 30.85 30.87 1825529
2023-03-23 30.99 31.78 30.92 31.35 913245
2023-03-24 31.07 31.66 30.75 31.50 736601
2023-03-27 31.72 32.00 31.53 31.86 803709
2023-03-28 31.71 32.51 31.71 32.43 762098
2023-03-29 32.74 32.97 32.53 32.63 1043826
2023-03-30 32.97 33.03 32.00 32.89 722172
2023-03-31 33.05 33.42 32.62 33.37 739733
2023-04-03 33.28 33.78 33.05 33.56 1090830
2023-04-04 33.47 33.94 32.85 33.14 1299144
2023-04-05 32.75 32.85 31.19 31.84 1848441
2023-04-06 31.61 31.61 30.65 31.54 1578146
2023-04-10 31.34 32.34 31.17 32.12 950177
2023-04-11 32.33 33.01 31.96 31.98 785934
2023-04-12 32.25 32.31 31.55 31.66 779978
2023-04-13 31.87 32.56 31.73 31.84 1388975
2023-04-14 31.61 31.80 31.00 31.36 692977
2023-04-17 31.35 31.35 30.86 31.07 1046809
2023-04-18 31.32 31.49 30.69 30.72 944583
2023-04-19 30.59 31.00 30.45 30.75 1551481
2023-04-20 30.64 31.41 30.53 31.25 1232186
2023-04-21 31.37 31.41 30.87 31.13 722101
2023-04-24 31.06 31.91 30.89 31.35 1447383
2023-04-25 31.26 31.64 30.75 30.98 1921185
2023-04-26 31.14 31.56 30.49 30.70 1401068
2023-04-27 30.57 30.65 29.95 30.40 1158462
2023-04-28 30.45 30.69 30.13 30.47 1784565
2023-05-01 30.47 31.07 30.47 31.07 1430059
2023-05-02 30.98 31.00 29.23 29.39 2123052
2023-05-03 29.33 29.79 27.91 27.93 2396560
2023-05-04 27.73 27.87 26.57 26.63 2107441
2023-05-05 26.84 27.58 26.73 27.56 1817346
2023-05-08 27.63 28.66 27.63 28.49 2541648
2023-05-09 28.50 28.67 25.01 25.76 5521281
2023-05-10 26.00 26.62 25.43 26.22 6896039
2023-05-11 26.04 26.27 25.61 25.85 2242697
2023-05-12 25.78 25.93 24.84 25.29 2660802
2023-05-15 25.17 26.66 25.12 26.34 1920452
2023-05-16 26.23 26.26 25.43 25.50 2378701
2023-05-17 25.60 26.44 25.60 26.18 1128139
2023-05-18 26.17 26.40 25.77 26.07 1399120
2023-05-19 26.10 26.12 25.51 25.62 1686079
2023-05-22 25.63 26.37 25.37 26.25 1751304
2023-05-23 26.02 26.35 25.64 26.00 1744688
2023-05-24 25.81 26.08 25.26 25.39 2317336
2023-05-25 25.37 25.52 25.00 25.21 1547401
2023-05-26 25.21 25.27 24.64 24.96 2330142
2023-05-30 25.02 25.02 24.03 24.27 2994734
2023-05-31 24.21 24.48 23.62 24.45 2234366
2023-06-01 24.53 24.86 24.08 24.39 2209113
2023-06-02 24.14 24.46 23.97 24.34 2758432
2023-06-05 24.34 24.49 23.99 24.23 1288170
2023-06-06 24.09 24.85 24.02 24.48 1536068
2023-06-07 24.61 25.29 24.38 24.82 3905590
2023-06-08 24.82 25.10 24.52 24.80 1787842
2023-06-09 24.85 25.05 24.56 24.84 809172
2023-06-12 24.88 25.01 24.55 24.90 1120091
2023-06-13 24.99 25.43 24.74 24.97 1214939
2023-06-14 25.02 26.11 24.91 25.96 2174169
2023-06-15 25.98 26.94 25.71 26.86 2307198
2023-06-16 27.04 27.79 26.86 27.16 2024608
2023-06-20 27.03 27.04 26.34 26.51 1139903
2023-06-21 26.55 26.68 26.11 26.44 1341307
2023-06-22 26.38 26.62 26.10 26.34 1153532
2023-06-23 26.03 26.25 25.95 26.07 821300
2023-06-26 25.99 26.32 25.97 26.07 601778
2023-06-27 26.13 26.70 26.07 26.36 693678
2023-06-28 26.32 26.84 26.06 26.67 1020858
2023-06-29 26.49 26.70 26.22 26.44 1978842
2023-06-30 26.64 26.64 26.01 26.09 1203959
2023-07-03 26.15 26.46 25.88 26.08 632964
2023-07-05 25.86 26.14 25.28 25.99 2436514
2023-07-06 26.26 27.33 26.21 26.88 2538248
2023-07-07 26.78 28.38 26.69 28.01 3800617
2023-07-10 27.97 28.51 27.67 27.92 2085893
2023-07-11 28.02 28.35 27.73 28.35 2127759
2023-07-12 28.76 28.76 28.03 28.26 1510355
2023-07-13 28.45 29.12 28.30 28.80 1982319
2023-07-14 28.60 28.99 28.52 28.87 1473624
2023-07-17 28.87 29.56 28.71 29.52 2168675
2023-07-18 29.20 31.17 29.17 29.79 4824010
2023-07-19 29.79 30.06 29.57 29.84 1617729
2023-07-20 29.73 30.72 29.43 30.58 2392525
2023-07-21 30.81 31.78 30.73 31.03 2789342
2023-07-24 30.97 30.98 29.56 30.52 1983085
2023-07-25 30.41 30.69 29.90 30.12 1546523
2023-07-26 30.27 31.67 30.20 31.66 2538860
2023-07-27 32.22 33.31 31.42 31.63 1992123
2023-07-28 31.81 32.34 31.66 31.92 1522344
2023-07-31 31.86 31.86 31.35 31.55 1543279
2023-08-01 31.66 31.83 31.34 31.44 1934552
2023-08-02 31.28 31.33 30.85 30.92 1195397
2023-08-03 30.74 31.54 30.66 31.50 1562545
2023-08-04 31.50 31.68 31.01 31.17 1415151
2023-08-07 31.17 31.17 30.41 30.57 2887631
2023-08-08 32.79 34.04 31.66 32.72 3150312
2023-08-09 32.89 33.81 32.83 33.07 2137991
2023-08-10 33.16 33.76 32.42 32.84 2433748
2023-08-11 32.71 33.33 32.57 32.90 1879308
2023-08-14 32.88 33.55 32.77 33.45 2968475
2023-08-15 33.33 33.45 32.85 32.92 1312369
2023-08-16 32.99 33.86 32.88 33.61 1804490
2023-08-17 33.58 33.58 32.76 32.83 1002903
2023-08-18 32.75 32.99 32.03 32.49 648833
2023-08-21 32.49 33.13 32.41 32.53 941533
2023-08-22 32.54 32.84 32.05 32.37 712988
2023-08-23 32.21 32.75 32.04 32.55 1296132
2023-08-24 32.30 32.89 32.30 32.64 2218540
2023-08-25 32.81 32.81 32.18 32.48 622027
2023-08-28 32.49 32.62 32.26 32.32 820607
2023-08-29 32.40 32.86 32.32 32.84 1030369
2023-08-30 32.97 33.44 32.78 33.37 934657
2023-08-31 33.30 33.58 33.14 33.30 517012
2023-09-01 33.20 33.75 33.15 33.65 540748
2023-09-05 33.38 34.12 33.35 33.36 1052095
2023-09-06 33.50 34.14 33.14 33.65 1337148
2023-09-07 33.48 33.72 32.97 32.98 697242
2023-09-08 33.11 33.25 32.76 32.84 894492
2023-09-11 32.66 32.66 32.66 32.66 77024
2023-09-12 32.15 33.03 32.10 32.73 1228412
2023-09-13 32.65 32.65 32.00 32.36 937247
2023-09-14 32.65 32.88 32.47 32.64 714305
2023-09-15 32.50 32.51 32.10 32.27 2252735
2023-09-18 32.07 32.78 32.07 32.44 907282
2023-09-19 32.26 32.26 31.67 31.76 1093796
2023-09-20 31.71 31.81 29.35 29.73 4671397
2023-09-21 29.85 30.60 29.71 30.08 1761110
2023-09-22 30.07 31.00 30.07 30.69 1745753
2023-09-25 30.65 31.30 30.37 30.96 1053465
2023-09-26 31.03 31.46 30.82 31.12 1436572
2023-09-27 31.38 31.72 30.99 31.34 988525
2023-09-28 31.35 31.49 31.07 31.23 1284977
2023-09-29 31.25 31.73 31.19 31.40 974170
2023-10-02 31.44 31.58 31.07 31.09 940562
2023-10-03 31.87 32.04 30.96 31.01 1707343
2023-10-04 30.94 32.12 30.75 31.86 1492076
2023-10-05 31.86 32.36 31.37 32.02 1262167
2023-10-06 31.89 32.98 31.84 32.90 1378124
2023-10-09 32.50 32.97 32.43 32.80 842776
2023-10-10 33.00 33.66 32.71 32.83 1072981
2023-10-11 32.89 33.15 32.37 32.56 730052
2023-10-12 32.58 32.70 32.25 32.40 653308
2023-10-13 32.35 32.97 32.35 32.38 1150979
2023-10-16 32.42 32.81 32.39 32.66 840794
2023-10-17 32.46 33.39 32.46 32.89 1097445
2023-10-18 32.89 32.89 32.19 32.30 854964
2023-10-19 32.49 32.93 32.17 32.66 1036921
2023-10-20 32.64 32.64 31.47 31.58 850314
2023-10-23 31.36 32.10 31.20 31.76 599713
2023-10-24 32.08 32.53 31.92 32.30 908654
2023-10-25 32.06 32.72 31.73 31.84 1122908
2023-10-26 31.72 32.48 30.11 31.12 3013027
2023-10-27 30.82 31.32 30.53 30.83 1211861
2023-10-30 31.03 31.30 30.62 31.18 504792
2023-10-31 31.30 31.71 30.95 31.30 1070473
2023-11-01 31.37 31.56 30.89 31.43 586607
2023-11-02 31.55 32.42 31.55 32.16 1764248
2023-11-03 32.39 33.43 32.39 32.90 1458680
2023-11-06 32.83 33.06 32.42 32.61 661155
2023-11-07 32.53 32.64 32.04 32.40 1574561
2023-11-08 32.40 32.75 32.18 32.58 543610
2023-11-09 32.83 33.00 32.38 32.50 636964
2023-11-10 32.48 32.76 31.80 32.65 1719922
2023-11-13 32.50 32.58 31.86 32.52 1708707
2023-11-14 33.14 33.35 32.34 33.03 1190683
2023-11-15 32.70 33.14 32.30 32.85 2930907
2023-11-16 30.31 32.56 30.13 31.24 3313961
2023-11-17 31.67 32.27 31.17 31.81 2030654
2023-11-20 31.68 32.02 31.35 31.68 1968518
2023-11-21 31.63 32.54 31.14 32.48 1725880
2023-11-22 32.47 33.51 32.41 33.40 1212776
2023-11-24 33.32 33.46 32.99 33.32 447852
2023-11-27 33.09 33.50 33.09 33.20 1233462
2023-11-28 33.07 33.41 32.83 32.90 1350735
2023-11-29 32.91 33.06 32.44 32.74 967111
2023-11-30 32.71 33.13 32.67 33.11 1479487
2023-12-01 33.02 34.84 32.86 34.59 2620427
2023-12-04 34.47 34.90 34.25 34.26 2253751
2023-12-05 34.00 34.74 33.46 34.39 3171039
2023-12-06 34.43 34.73 34.04 34.06 1246778
2023-12-07 34.05 34.44 33.83 34.07 1169637
2023-12-08 33.78 34.18 33.61 33.93 1480895
2023-12-11 34.06 34.41 34.06 34.29 1674550
2023-12-12 34.40 34.42 33.88 34.19 1441006
2023-12-13 34.08 34.14 33.50 33.98 1924918
2023-12-14 34.27 34.38 33.25 33.48 2194293
2023-12-15 33.45 33.66 33.25 33.59 1926710
2023-12-18 33.78 34.87 33.65 34.81 1413023
2023-12-19 34.88 35.33 34.74 35.13 1510904
2023-12-20 35.03 35.09 34.59 34.63 1036335
2023-12-21 34.93 35.45 34.79 35.34 1303102
2023-12-22 35.30 35.60 35.26 35.29 956684
2023-12-26 35.23 35.38 34.40 35.14 693529
2023-12-27 35.18 35.61 35.18 35.46 1052655
2023-12-28 35.46 35.82 35.43 35.56 835376
2023-12-29 35.60 35.89 35.48 35.79 879453
2024-01-02 35.50 36.34 35.50 35.82 1860024
2024-01-03 35.70 35.83 34.08 34.15 2258715
2024-01-04 34.29 34.57 34.01 34.23 1324254
2024-01-05 33.97 34.38 33.97 34.10 1373427
2024-01-08 34.11 34.82 34.08 34.73 960288
2024-01-09 34.51 34.79 34.35 34.55 452800
2024-01-10 34.62 34.69 34.19 34.51 549423
2024-01-11 34.62 35.04 34.32 34.66 1038131
2024-01-12 34.70 35.59 34.60 35.55 1286827
2024-01-16 35.64 36.11 35.44 35.94 1811349
2024-01-17 35.80 35.96 35.29 35.80 1030305
2024-01-18 36.02 36.28 35.69 36.22 1020996
2024-01-19 36.40 36.56 35.92 36.40 1094949
2024-01-22 36.43 36.55 36.07 36.29 720687
2024-01-23 36.42 36.80 36.22 36.43 1001490
2024-01-24 36.76 36.76 35.93 36.05 1247274
2024-01-25 36.44 36.55 35.99 36.15 1037171
2024-01-26 36.19 37.37 36.04 37.23 1730351
2024-01-29 37.18 37.28 36.65 37.06 1283327
2024-01-30 37.06 37.50 36.75 37.03 955871
2024-01-31 37.06 37.11 36.34 36.49 1364587
2024-02-01 36.68 37.15 36.21 37.13 1290836
2024-02-02 37.12 37.19 36.49 36.66 1008287
2024-02-05 36.89 37.05 36.36 36.40 2011089
2024-02-06 36.40 36.62 35.96 36.40 1766566
2024-02-07 36.53 36.64 35.77 36.19 2903237
2024-02-08 37.42 38.05 34.59 35.29 3724866
2024-02-09 35.27 36.13 34.84 35.71 1652946
2024-02-12 35.80 36.65 35.60 36.36 1870183
2024-02-13 36.02 36.26 35.60 36.10 966351
2024-02-14 36.28 36.56 35.93 36.49 976433
2024-02-15 36.50 36.81 35.84 35.93 1449627
2024-02-16 35.97 36.22 35.21 35.54 1981634
2024-02-20 35.28 35.67 35.07 35.65 1157210
2024-02-21 35.22 35.52 34.57 34.74 894449
2024-02-22 34.89 35.02 34.44 34.56 1031728
2024-02-23 34.62 34.67 34.15 34.38 1847681
2024-02-26 34.43 34.74 34.18 34.30 1408293
2024-02-27 34.29 34.68 34.17 34.52 1570956
2024-02-28 34.21 34.63 34.11 34.44 1825835
2024-02-29 34.73 35.38 34.57 34.93 2312618
2024-03-01 34.73 35.52 34.47 35.48 1401848
2024-03-04 35.50 35.77 35.23 35.42 1512065
2024-03-05 35.25 35.63 35.05 35.62 1253969
2024-03-06 35.63 35.79 35.14 35.30 1591129
2024-03-07 35.49 35.49 33.46 34.03 1996298
2024-03-08 34.00 34.23 33.57 33.93 1223651
2024-03-11 33.79 34.31 33.68 34.06 948828
2024-03-12 34.06 34.37 33.71 33.94 1038523
2024-03-13 33.86 34.12 33.09 33.20 1150014
2024-03-14 33.32 33.34 32.69 32.95 1265027
2024-03-15 32.79 33.23 32.74 32.94 1306082
2024-03-18 32.95 33.68 32.88 33.33 856930
2024-03-19 33.14 33.36 32.90 33.07 612268
2024-03-20 33.18 33.41 32.99 33.12 967088
2024-03-21 33.15 33.52 32.48 32.50 784447
2024-03-22 32.29 32.64 31.76 32.58 987349
2024-03-25 32.50 32.52 32.00 32.11 761493
2024-03-26 32.26 32.94 32.13 32.77 1096227
2024-03-27 32.81 33.34 32.73 33.32 816845
2024-03-28 33.44 33.45 32.77 33.02 686459
2024-04-01 33.20 33.40 32.95 33.08 777019
2024-04-02 32.78 32.89 32.02 32.71 876590
2024-04-03 34.00 34.73 33.17 34.60 7247883
2024-04-04 34.45 34.70 33.00 33.35 2838512
2024-04-05 33.34 33.49 32.52 33.33 2161770
2024-04-08 34.50 35.24 33.63 35.10 5093179
2024-04-09 35.07 35.31 34.49 35.20 1482040
2024-04-10 34.63 35.09 34.56 34.96 1262106
2024-04-11 35.13 35.13 34.20 34.49 1134949
2024-04-12 34.24 34.55 33.42 33.44 685107
2024-04-15 33.65 34.30 33.14 33.46 1074834
2024-04-16 33.21 33.73 32.91 33.66 1097302
2024-04-17 33.86 34.06 33.18 33.30 1384040
2024-04-18 33.45 33.75 32.94 33.11 1668376
2024-04-19 33.20 33.25 32.42 32.97 1270666
2024-04-22 33.16 33.34 32.78 33.06 996579
2024-04-23 33.16 33.63 32.01 32.14 1963377
2024-04-24 32.17 32.48 31.93 31.97 1287063
2024-04-25 31.59 31.80 31.32 31.55 1216286
2024-04-26 31.46 32.50 31.43 32.40 1131111
2024-04-29 32.60 32.85 32.34 32.82 1034644
2024-04-30 32.77 33.51 32.52 33.00 4051740
2024-05-01 32.97 33.95 32.03 33.43 1871651
2024-05-02 33.57 33.91 33.16 33.22 2416993
2024-05-03 33.55 34.19 33.41 34.14 1474254
2024-05-06 34.66 35.62 34.66 35.45 2015792
2024-05-07 35.46 35.52 34.99 35.09 1002987
2024-05-08 35.09 35.68 34.80 35.65 2659659
2024-05-09 33.32 34.36 32.55 32.57 4757819
2024-05-10 32.71 32.88 30.98 31.65 3252553
2024-05-13 31.85 32.34 31.54 32.25 2268871
2024-05-14 32.25 32.64 31.83 32.16 2686960
2024-05-15 32.26 32.64 31.97 32.61 1226702
2024-05-16 32.67 32.99 31.86 31.89 1891679
2024-05-17 31.85 32.24 31.75 32.04 1168159
2024-05-20 32.08 32.55 32.08 32.40 1336947
2024-05-21 32.45 32.45 31.66 31.69 1640871
2024-05-22 31.62 32.14 31.23 31.36 1779422
2024-05-23 31.42 31.49 30.16 30.41 1782321
2024-05-24 30.51 30.81 30.29 30.46 730681
2024-05-28 30.24 30.47 29.61 29.67 1917780
2024-05-29 29.62 30.05 29.39 29.50 2035811
2024-05-30 29.50 29.85 29.28 29.51 1345181
2024-05-31 29.51 29.88 29.21 29.78 1216778
2024-06-03 30.20 31.63 30.05 31.12 2386567
2024-06-04 30.90 30.90 29.68 30.45 2817669
2024-06-05 30.60 30.99 30.09 30.29 1252828
2024-06-06 30.24 30.69 29.90 30.00 2227748
2024-06-07 29.91 30.38 29.44 29.51 2010138
2024-06-10 31.31 31.86 30.50 30.69 6513973
2024-06-11 30.30 30.90 30.28 30.50 3788258
2024-06-12 30.62 31.01 30.50 30.62 2005253
2024-06-13 30.60 31.73 30.50 31.68 2846122
2024-06-14 31.52 31.94 31.41 31.47 2048221
2024-06-17 31.40 31.56 30.89 31.00 2758679
2024-06-18 31.00 31.11 30.46 30.47 2424715
2024-06-20 30.59 30.98 30.25 30.40 2489141
2024-06-21 30.56 30.88 30.00 30.03 21717983
2024-06-24 30.16 30.65 30.10 30.27 2518948
2024-06-25 30.17 30.85 29.99 30.63 3653132
2024-06-26 30.46 30.78 30.23 30.48 1288283
2024-06-27 30.41 30.74 30.10 30.66 1103617
2024-06-28 30.77 30.93 30.30 30.65 1854561
2024-07-01 30.60 30.68 30.06 30.25 1442219
2024-07-02 30.31 30.79 30.20 30.61 963112
2024-07-03 30.74 30.95 30.45 30.63 784849
2024-07-05 30.63 30.63 30.22 30.33 1329709
2024-07-08 30.42 30.60 30.24 30.52 1317980
2024-07-09 30.54 30.70 30.27 30.34 1103979
2024-07-10 29.89 30.13 29.07 29.51 2839576
2024-07-11 29.73 30.25 29.70 30.14 1614182
2024-07-12 30.47 31.00 30.05 30.91 4118068
2024-07-15 30.98 31.92 30.90 31.54 1589850
2024-07-16 31.58 32.17 31.42 32.05 2154235
2024-07-17 31.94 32.13 31.53 31.70 1702985
2024-07-18 31.57 32.55 31.51 32.17 1597457
2024-07-19 32.11 32.40 31.93 32.00 2254241
2024-07-22 32.16 32.43 31.96 32.09 1809519
2024-07-23 32.16 32.49 31.92 32.02 1369605
2024-07-24 31.92 32.34 29.81 29.91 6527599
2024-07-25 29.81 30.25 28.89 29.58 7960694
2024-07-26 30.21 30.45 29.73 29.83 2137443
2024-07-29 29.83 30.18 29.44 29.70 3274495
2024-07-30 29.74 30.09 29.73 29.97 1758145
2024-07-31 30.10 30.41 29.81 30.01 4285638
2024-08-01 29.95 30.13 28.69 29.03 2780566
2024-08-02 28.92 29.25 27.81 28.26 2185345
2024-08-05 27.16 27.93 27.06 27.59 2218916
2024-08-06 27.75 28.45 27.51 28.11 2348944
2024-08-07 30.01 30.76 28.59 28.65 3615100
2024-08-08 29.00 29.00 28.23 28.40 1956496
2024-08-09 28.34 28.66 28.14 28.34 1134832
2024-08-12 28.32 28.40 27.46 27.51 1800443
2024-08-13 27.53 28.08 27.47 27.91 1389220
2024-08-14 28.01 28.27 27.81 27.97 1393644
2024-08-15 28.63 28.80 28.11 28.29 1618661
2024-08-16 28.31 28.40 27.80 28.22 1230963
2024-08-19 28.22 28.94 28.13 28.93 1517293
2024-08-20 28.79 29.58 28.79 29.18 1111526
2024-08-21 29.18 29.27 28.93 29.09 667261
2024-08-22 29.17 29.17 28.79 28.94 692802
2024-08-23 29.15 29.38 28.97 29.10 582440
2024-08-26 29.26 29.50 28.97 29.25 1319401
2024-08-27 29.05 29.47 28.90 29.10 827576
2024-08-28 29.05 29.11 28.61 29.02 1007688
2024-08-29 29.22 29.31 28.61 28.68 1026247
2024-08-30 28.79 28.84 28.18 28.61 1671652
2024-09-03 28.53 28.68 27.71 27.94 2147154
2024-09-04 27.90 28.40 27.83 28.09 1128666
2024-09-05 28.11 28.27 27.89 28.17 1083789
2024-09-06 28.07 28.33 27.38 27.60 1168367
2024-09-09 27.58 28.03 27.58 27.95 1229574
2024-09-10 28.05 28.12 27.75 27.95 1875959
2024-09-11 27.94 28.24 27.71 28.24 3065489
2024-09-12 28.37 28.73 28.22 28.57 1018302
2024-09-13 28.66 29.04 28.66 29.02 726413
2024-09-16 29.01 30.21 28.99 30.10 1967329
2024-09-17 30.32 30.56 29.87 30.24 1922238
2024-09-18 30.21 30.88 30.01 30.38 2619549
2024-09-19 30.76 30.84 30.28 30.50 1416795
2024-09-20 30.55 30.69 29.95 30.44 2087229
2024-09-23 30.52 31.05 30.24 30.92 1929206
2024-09-24 31.09 31.43 30.82 31.08 2367055
2024-09-25 31.14 31.37 30.86 31.02 1472545
2024-09-26 31.25 31.45 31.08 31.24 1000723
2024-09-27 31.30 31.50 31.15 31.20 806325
2024-09-30 31.05 31.34 30.95 31.30 1983489
2024-10-01 31.45 31.64 31.19 31.39 1997147
2024-10-02 31.31 31.67 31.26 31.33 1986239
2024-10-03 31.29 32.07 31.29 31.86 1221029
2024-10-04 31.19 31.88 30.54 31.14 3763298
2024-10-07 31.19 31.22 30.65 30.75 1580954
2024-10-08 30.67 31.09 30.57 30.96 1274885
2024-10-09 30.86 31.35 30.83 31.03 1166845
2024-10-10 30.97 31.06 30.75 31.00 957461
2024-10-11 30.92 31.24 30.92 31.14 463930
2024-10-14 31.17 31.26 30.95 31.11 624572
2024-10-15 31.12 31.53 31.11 31.22 921686
2024-10-16 31.30 32.15 31.12 31.92 1977252
2024-10-17 32.02 32.42 31.88 32.28 1595159
2024-10-18 32.40 32.50 32.09 32.41 709442
2024-10-21 32.36 32.46 32.18 32.23 725383
2024-10-22 32.20 32.20 31.68 31.80 844405
2024-10-23 31.76 31.90 31.54 31.73 1151827
2024-10-24 31.92 31.95 31.45 31.95 2152570
2024-10-25 31.96 32.58 31.96 32.38 788984
2024-10-28 32.57 32.96 31.95 32.03 1384602
2024-10-29 31.99 32.22 31.80 32.20 3196859
2024-10-30 32.21 32.53 31.88 31.97 753463
2024-10-31 31.82 32.91 31.19 31.96 1468866
2024-11-01 32.02 32.30 31.79 32.21 951276
2024-11-04 32.30 32.38 32.00 32.11 1212574
2024-11-05 32.22 32.46 32.01 32.25 784696
2024-11-06 32.69 32.94 32.00 32.36 1163690
2024-11-07 32.30 33.08 32.27 32.89 1522226
2024-11-08 32.72 33.24 32.49 33.00 1179978
2024-11-11 33.19 33.19 32.65 32.98 869507
2024-11-12 32.99 33.02 32.27 32.85 1074621
2024-11-13 32.94 33.24 32.72 33.05 864203
2024-11-14 33.00 33.38 32.83 33.33 721025
2024-11-15 33.26 33.45 32.74 32.92 927448
2024-11-18 32.98 33.46 32.98 33.34 1104005
2024-11-19 32.88 33.01 32.15 32.93 1174686
2024-11-20 33.10 33.79 32.95 33.67 2189856
2024-11-21 33.71 34.20 29.96 31.18 7891803
2024-11-22 30.94 32.26 30.72 31.85 2666476
2024-11-25 31.95 32.50 31.81 32.05 2336538
2024-11-26 32.10 32.51 31.99 32.40 1658368
2024-11-27 32.35 32.69 32.09 32.10 1246723
2024-11-29 32.25 32.54 32.03 32.52 729242
2024-12-02 32.34 32.52 31.98 32.17 1185273
2024-12-03 32.22 32.52 32.11 32.34 857346
2024-12-04 32.23 32.34 31.86 31.94 739561
2024-12-05 31.94 32.12 31.50 31.75 960745
2024-12-06 31.76 32.53 31.42 32.41 1251820
2024-12-09 32.35 32.46 31.78 31.94 1201862
2024-12-10 32.02 32.44 31.75 32.17 3130782
2024-12-11 32.10 32.76 31.81 32.59 3044474
2024-12-12 32.62 33.12 32.51 32.74 1838791
2024-12-13 32.71 32.79 32.17 32.52 1192813
2024-12-16 32.54 33.38 32.50 32.61 1634479
2024-12-17 32.31 32.77 31.91 31.94 1198687
2024-12-18 31.99 32.24 30.94 31.27 2423604
2024-12-19 31.36 31.70 30.68 30.73 1198364
2024-12-20 30.67 31.30 30.55 31.16 4096434
2024-12-23 31.05 31.25 30.70 31.08 1189715
2024-12-24 31.08 31.59 30.93 31.07 374247
2024-12-26 31.05 31.53 30.77 31.40 616617
2024-12-27 31.33 31.56 31.16 31.45 543603
2024-12-30 31.26 31.42 30.51 30.96 998033
2024-12-31 31.10 31.16 30.79 31.00 901000
2025-01-02 31.17 31.54 31.03 31.30 1811023
2025-01-03 31.41 31.41 30.76 31.02 1276225
2025-01-06 31.10 31.54 30.89 31.02 1185624
2025-01-07 31.04 31.48 30.53 31.03 1749388
2025-01-08 30.53 30.77 29.15 29.30 4401074
2025-01-10 29.05 29.85 28.73 29.34 4187671
2025-01-13 29.21 29.66 28.93 29.56 2059070
2025-01-14 29.67 29.94 29.29 29.60 1578220
2025-01-15 29.88 29.94 29.51 29.59 1383654
2025-01-16 29.69 30.10 29.42 30.03 819459
2025-01-17 30.06 30.43 29.98 30.24 909011
2025-01-21 30.52 30.52 29.99 30.02 1552213
2025-01-22 30.09 30.37 29.89 30.23 899020
2025-01-23 30.05 30.32 29.84 30.05 3618965
2025-01-24 30.10 30.10 29.79 29.80 1534599
2025-01-27 31.00 31.48 30.77 31.20 2807822
2025-01-28 30.99 31.59 30.89 31.58 1992498
2025-01-29 31.60 31.93 31.29 31.48 1519712
2025-01-30 31.80 32.60 31.79 32.23 1460873
2025-01-31 32.27 32.55 31.34 31.80 2250260
2025-02-03 31.44 31.96 31.18 31.90 964229
2025-02-04 31.90 32.36 31.66 32.35 1744145
2025-02-05 32.42 32.43 31.87 32.10 2198589
2025-02-06 31.10 32.70 29.91 31.75 4202618
2025-02-07 32.11 32.76 31.74 32.72 2452288
2025-02-10 32.92 33.68 32.82 33.37 1977992
2025-02-11 33.26 33.88 33.15 33.69 1728209
2025-02-12 33.57 34.76 33.41 34.67 1605010
2025-02-13 34.74 35.18 34.45 35.11 1396255
2025-02-14 36.09 36.64 35.88 36.30 3193361
2025-02-18 36.23 36.35 35.73 35.90 1531119
2025-02-19 35.69 35.71 35.20 35.46 1231597
2025-02-20 35.35 35.64 35.10 35.57 1021060
2025-02-21 35.65 35.68 34.94 35.26 1946637
2025-02-24 35.15 36.10 35.06 35.59 1928515
2025-02-25 35.78 36.00 34.70 34.80 1637528
2025-02-26 34.67 35.14 34.05 34.27 2358565
2025-02-27 34.31 34.40 33.66 33.78 1307730
2025-02-28 33.76 33.77 33.14 33.70 1944115
2025-03-03 33.70 33.83 32.94 33.22 1689138
2025-03-04 32.90 33.42 32.65 33.09 1263174
2025-03-05 32.94 33.60 32.64 33.39 1292579
2025-03-06 33.32 34.27 33.02 33.82 3581418
2025-03-07 33.70 34.83 33.01 34.39 3571379
2025-03-10 34.24 34.94 33.94 34.07 2856288
2025-03-11 33.81 33.95 33.24 33.44 1817753
2025-03-12 33.51 34.26 33.27 33.50 1589207

Explore More About WMG

Coins representing dividend payouts and trends

WMG Dividend History

Discover Warner Music Group's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

WMG Stock Split History

Discover Warner Music Group's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

WMG Historical Prices

Explore Warner Music Group's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.