WMK Historical Prices

Summary

Key Stock Metrics

61.53

(November 5, 2025)

52-Week Low

90.23

(May 7, 2025)

52-Week High

95.57

(October 31, 2022)

All-Time High

67.18

(December 19, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-10-15 36.04 36.48 35.96 36.43 60855
2019-10-16 36.33 36.48 36.12 36.23 50073
2019-10-17 36.27 36.55 36.10 36.49 36325
2019-10-18 36.30 36.55 35.76 35.90 70394
2019-10-21 35.87 36.48 35.87 36.34 93124
2019-10-22 36.41 36.70 35.96 36.46 54319
2019-10-23 36.58 37.05 36.36 36.92 51794
2019-10-24 36.92 36.92 36.44 36.61 32483
2019-10-25 36.56 36.87 36.34 36.68 36293
2019-10-28 36.67 37.20 36.67 37.03 51653
2019-10-29 37.13 37.35 36.78 37.27 45939
2019-10-30 37.24 38.05 37.05 38.01 127865
2019-10-31 37.98 38.49 37.51 38.49 75936
2019-11-01 38.55 38.95 38.25 38.87 137835
2019-11-04 39.00 39.77 38.91 39.71 89261
2019-11-05 40.00 40.67 39.70 40.41 143550
2019-11-06 40.46 42.15 40.25 41.26 109620
2019-11-07 41.58 41.94 40.45 40.66 67471
2019-11-08 40.50 40.78 39.37 39.39 49907
2019-11-11 39.31 39.75 39.25 39.72 51188
2019-11-12 39.72 39.94 39.40 39.52 58624
2019-11-13 39.44 40.49 39.34 40.38 70362
2019-11-14 40.45 41.10 40.42 40.93 67546
2019-11-15 41.03 41.04 40.41 40.48 52800
2019-11-18 40.33 40.49 39.35 39.82 70426
2019-11-19 39.85 39.92 39.18 39.19 45715
2019-11-20 39.10 39.46 38.69 38.90 80922
2019-11-21 38.99 39.65 38.85 39.39 73874
2019-11-22 39.51 39.66 38.95 39.05 69735
2019-11-25 39.27 39.86 39.09 39.86 46277
2019-11-26 39.67 39.88 38.50 38.68 73075
2019-11-27 38.77 39.27 38.70 38.85 39452
2019-11-29 39.06 40.43 38.90 39.83 47028
2019-12-02 39.81 39.90 39.21 39.38 72261
2019-12-03 39.19 39.64 38.80 39.47 176001
2019-12-04 39.53 39.85 39.15 39.38 58749
2019-12-05 39.61 39.82 39.40 39.72 86865
2019-12-06 40.00 40.50 39.72 40.00 71944
2019-12-09 39.93 40.19 39.74 39.78 45141
2019-12-10 39.59 39.66 39.32 39.49 42047
2019-12-11 39.49 39.75 39.00 39.18 53535
2019-12-12 39.10 39.79 39.10 39.48 60770
2019-12-13 39.34 39.37 38.70 38.91 38902
2019-12-16 39.09 39.42 38.92 39.04 38840
2019-12-17 39.07 39.38 38.87 39.28 49667
2019-12-18 39.26 39.26 38.72 38.95 43624
2019-12-19 39.01 39.85 38.98 39.85 54998
2019-12-20 39.86 40.09 39.47 39.60 144069
2019-12-23 39.75 40.13 39.47 40.00 74525
2019-12-24 40.06 40.27 39.97 40.16 18181
2019-12-26 40.15 40.78 40.06 40.57 68191
2019-12-27 40.69 40.69 39.63 40.12 52625
2019-12-30 40.02 40.88 39.98 40.55 54136
2019-12-31 40.50 40.79 40.44 40.49 61359
2020-01-02 40.75 40.75 40.13 40.38 155106
2020-01-03 40.11 40.69 40.07 40.44 53739
2020-01-06 40.25 40.82 40.10 40.56 49800
2020-01-07 40.38 40.78 40.36 40.67 68983
2020-01-08 40.54 40.87 40.52 40.71 62993
2020-01-09 40.88 41.07 40.27 40.71 93887
2020-01-10 40.71 40.99 40.23 40.35 78144
2020-01-13 40.34 40.48 39.69 39.70 67704
2020-01-14 39.51 39.67 39.26 39.60 49538
2020-01-15 39.44 39.98 39.44 39.53 42941
2020-01-16 39.55 40.27 39.38 39.42 30401
2020-01-17 39.43 39.82 38.63 38.95 50421
2020-01-21 38.93 39.17 38.73 39.04 46831
2020-01-22 39.05 39.23 38.81 39.03 44343
2020-01-23 39.03 39.50 38.60 39.23 77488
2020-01-24 39.28 39.28 38.49 38.64 53475
2020-01-27 38.55 39.05 38.30 38.79 43721
2020-01-28 38.80 39.10 38.61 38.96 32378
2020-01-29 38.90 38.97 38.08 38.42 46058
2020-01-30 38.04 38.20 37.78 37.97 54595
2020-01-31 37.75 37.92 36.59 36.69 58505
2020-02-03 36.83 37.39 36.69 37.17 51337
2020-02-04 36.91 37.47 36.91 37.25 56059
2020-02-05 37.39 39.01 37.39 38.86 53870
2020-02-06 38.96 39.09 38.73 38.75 53930
2020-02-07 38.53 39.02 37.89 38.22 51295
2020-02-10 37.97 38.38 37.55 37.96 47530
2020-02-11 37.98 38.16 37.39 37.74 52361
2020-02-12 37.88 37.90 37.35 37.45 46989
2020-02-13 37.45 38.18 37.45 37.69 60876
2020-02-14 37.60 38.12 37.27 37.43 57938
2020-02-18 37.55 38.09 37.23 37.61 39417
2020-02-19 37.68 37.72 37.15 37.22 33347
2020-02-20 37.22 37.83 37.22 37.83 33022
2020-02-21 37.86 38.18 37.56 37.90 52919
2020-02-24 37.32 37.88 37.26 37.70 37316
2020-02-25 37.73 37.75 35.99 36.43 92907
2020-02-26 36.59 36.89 35.60 36.06 80188
2020-02-27 35.86 36.70 35.11 35.24 102048
2020-02-28 35.00 37.27 35.00 37.25 106575
2020-03-02 37.62 38.58 37.32 38.48 94739
2020-03-03 38.39 38.74 36.62 37.36 125479
2020-03-04 37.68 38.00 36.98 37.88 54341
2020-03-05 37.24 38.07 36.95 38.03 168536
2020-03-06 37.37 38.20 37.15 38.15 93367
2020-03-09 37.16 38.64 36.09 36.84 138004
2020-03-10 37.40 39.99 37.02 38.16 135650
2020-03-11 37.58 38.01 36.35 36.39 95067
2020-03-12 34.56 35.37 32.44 32.62 204612
2020-03-13 33.40 36.95 33.00 36.95 145438
2020-03-16 34.01 36.30 34.01 35.50 215969
2020-03-17 35.86 39.93 35.50 38.30 297461
2020-03-18 35.67 39.64 35.67 37.99 264900
2020-03-19 38.00 38.79 37.31 38.49 242063
2020-03-20 38.79 38.79 37.02 38.28 257092
2020-03-23 38.30 38.76 37.15 38.24 150927
2020-03-24 38.79 38.79 36.93 37.64 164087
2020-03-25 37.75 38.45 37.05 37.66 113446
2020-03-26 37.70 38.75 37.40 38.58 117727
2020-03-27 37.81 39.11 37.81 38.64 117586
2020-03-30 39.40 40.93 38.43 40.09 148771
2020-03-31 39.94 41.81 39.28 41.66 211588
2020-04-01 40.90 43.74 40.64 42.77 143748
2020-04-02 42.79 43.67 42.30 43.55 177756
2020-04-03 43.33 44.74 42.38 44.74 172092
2020-04-06 45.25 45.87 44.55 45.58 227135
2020-04-07 46.00 46.00 44.01 45.80 256790
2020-04-08 45.75 45.75 42.21 43.58 193297
2020-04-09 43.75 45.45 43.58 44.65 153462
2020-04-13 44.59 44.64 43.31 43.66 125760
2020-04-14 44.06 45.36 43.31 43.93 219326
2020-04-15 43.48 44.61 43.11 44.18 139520
2020-04-16 43.96 45.71 43.96 44.99 170971
2020-04-17 45.58 45.62 44.17 44.66 114659
2020-04-20 44.48 45.26 43.99 44.87 119351
2020-04-21 44.71 45.75 43.67 45.36 139845
2020-04-22 46.00 47.51 45.60 47.22 129725
2020-04-23 47.33 47.84 46.54 47.61 138904
2020-04-24 47.90 49.01 47.50 48.54 154748
2020-04-27 48.63 50.75 48.63 50.71 147773
2020-04-28 51.00 52.27 50.61 51.38 187203
2020-04-29 51.99 52.23 50.75 51.34 196740
2020-04-30 50.84 50.95 48.88 50.03 160834
2020-05-01 49.60 50.64 48.99 50.39 123017
2020-05-04 50.50 50.81 49.10 49.37 140606
2020-05-05 49.46 54.61 48.03 53.89 228878
2020-05-06 53.83 54.95 53.20 54.64 154553
2020-05-07 55.04 55.05 53.04 53.47 121908
2020-05-08 53.98 55.90 53.52 55.84 194033
2020-05-11 55.90 59.39 55.45 58.58 161741
2020-05-12 59.00 59.00 56.73 56.89 140444
2020-05-13 56.97 57.99 55.99 56.73 137975
2020-05-14 56.25 56.25 52.65 54.45 168638
2020-05-15 54.16 55.24 53.80 55.01 121755
2020-05-18 55.74 57.07 55.29 57.03 220741
2020-05-19 57.04 58.64 55.64 55.71 137742
2020-05-20 56.11 56.66 55.42 55.94 129256
2020-05-21 55.91 56.31 55.04 56.15 63049
2020-05-22 56.31 56.68 55.71 55.98 112032
2020-05-26 56.68 56.68 53.43 53.67 143091
2020-05-27 54.15 56.45 53.51 56.21 136814
2020-05-28 56.72 57.11 55.47 55.86 122788
2020-05-29 55.51 56.53 54.93 55.73 162309
2020-06-01 55.48 56.30 54.83 55.42 161681
2020-06-02 55.68 55.70 54.23 54.98 221476
2020-06-03 55.36 55.60 54.14 54.33 195131
2020-06-04 54.00 54.09 52.48 52.85 273798
2020-06-05 53.12 53.12 49.37 49.55 203483
2020-06-08 49.89 49.94 48.68 49.70 256316
2020-06-09 49.56 49.97 48.80 49.16 224407
2020-06-10 49.43 50.57 48.33 48.45 190247
2020-06-11 47.92 48.90 47.58 47.88 225430
2020-06-12 48.50 48.65 46.69 47.43 281114
2020-06-15 47.22 47.68 45.77 47.19 205024
2020-06-16 47.97 49.84 47.66 49.11 242772
2020-06-17 49.20 49.43 47.94 48.83 120946
2020-06-18 48.70 49.17 47.57 47.93 136827
2020-06-19 48.28 48.44 46.24 46.56 329896
2020-06-22 46.56 47.45 46.43 47.21 148809
2020-06-23 47.55 47.91 46.41 46.71 122946
2020-06-24 46.38 48.53 46.36 47.53 243962
2020-06-25 47.59 49.67 47.31 49.37 300869
2020-06-26 49.24 49.44 48.44 49.21 183476
2020-06-29 49.43 50.83 49.43 50.00 136415
2020-06-30 49.80 50.19 49.61 50.12 162583
2020-07-01 50.22 50.67 48.80 48.84 102181
2020-07-02 49.05 49.98 48.89 49.01 83125
2020-07-06 49.40 49.40 48.60 48.84 83839
2020-07-07 48.71 50.21 48.37 50.18 116044
2020-07-08 50.25 50.25 47.73 48.08 109120
2020-07-09 47.98 48.51 46.85 47.46 93137
2020-07-10 47.60 48.81 47.52 48.61 94412
2020-07-13 48.22 49.63 47.83 49.09 114303
2020-07-14 49.11 50.57 49.11 50.35 104665
2020-07-15 50.78 51.14 49.74 49.74 113928
2020-07-16 49.85 50.53 49.65 49.87 91597
2020-07-17 50.18 51.13 50.11 50.71 87819
2020-07-20 50.61 50.61 49.67 50.14 49393
2020-07-21 50.44 51.57 50.44 51.26 73883
2020-07-22 51.12 51.67 50.75 51.09 92784
2020-07-23 50.99 52.36 50.94 51.43 120481
2020-07-24 51.59 51.88 50.54 50.75 58948
2020-07-27 50.69 52.18 50.37 51.84 65435
2020-07-28 51.59 52.76 51.59 52.34 91590
2020-07-29 52.36 52.69 51.99 52.55 52871
2020-07-30 52.12 52.12 50.04 50.15 67291
2020-07-31 49.99 50.48 48.92 49.82 107769
2020-08-03 50.00 50.02 46.44 49.21 106481
2020-08-04 49.80 51.95 49.46 51.17 100923
2020-08-05 51.50 51.50 48.71 49.35 124757
2020-08-06 49.45 50.10 48.54 48.73 65278
2020-08-07 48.74 49.13 48.58 48.96 50224
2020-08-10 49.13 49.82 48.38 49.35 56378
2020-08-11 49.75 49.75 48.51 48.69 68310
2020-08-12 48.98 49.46 48.60 49.30 69095
2020-08-13 48.99 49.68 48.75 49.11 53679
2020-08-14 48.95 50.20 48.95 50.14 47324
2020-08-17 50.71 51.29 50.51 51.13 62929
2020-08-18 51.17 51.17 50.07 50.76 47879
2020-08-19 50.93 51.28 50.38 50.57 52560
2020-08-20 50.62 50.62 49.77 50.27 56737
2020-08-21 49.97 50.20 49.29 49.89 70816
2020-08-24 49.90 50.36 49.47 49.84 59696
2020-08-25 50.14 50.14 49.27 49.60 63502
2020-08-26 49.61 49.62 48.66 49.54 97824
2020-08-27 49.71 49.80 49.16 49.60 78796
2020-08-28 50.04 50.04 48.70 49.25 108498
2020-08-31 49.13 49.31 48.44 49.23 102850
2020-09-01 49.43 49.48 47.92 48.58 120615
2020-09-02 48.79 49.75 48.55 49.67 104744
2020-09-03 49.91 50.43 48.65 48.85 96660
2020-09-04 49.00 49.00 47.10 47.49 103932
2020-09-08 47.49 47.49 46.29 47.00 101221
2020-09-09 47.26 48.43 47.26 47.43 74295
2020-09-10 47.47 47.88 46.88 47.77 80722
2020-09-11 48.00 48.35 47.69 47.77 68341
2020-09-14 47.78 48.29 47.54 48.01 81030
2020-09-15 48.20 48.23 47.09 47.36 76431
2020-09-16 47.54 47.78 46.60 46.66 99372
2020-09-17 46.50 47.83 46.50 47.07 85828
2020-09-18 47.25 47.98 47.08 47.91 186055
2020-09-21 47.58 48.06 46.78 47.58 92450
2020-09-22 47.49 47.68 47.00 47.47 66646
2020-09-23 47.65 47.98 47.47 47.53 102822
2020-09-24 47.51 48.19 47.11 47.89 64587
2020-09-25 47.93 48.06 47.43 47.73 53836
2020-09-28 47.92 48.50 47.59 48.28 48765
2020-09-29 48.34 48.69 47.64 48.48 54571
2020-09-30 48.75 48.88 47.96 48.00 127680
2020-10-01 47.77 48.90 47.31 48.62 124749
2020-10-02 48.33 49.40 48.12 49.16 81372
2020-10-05 49.10 49.89 49.08 49.67 54991
2020-10-06 49.98 50.27 48.94 49.31 72709
2020-10-07 49.76 49.98 49.27 49.39 72155
2020-10-08 49.82 50.13 49.45 49.60 122245
2020-10-09 49.92 50.97 49.80 50.80 81328
2020-10-12 50.80 51.21 50.74 50.79 37307
2020-10-13 50.54 51.11 50.21 50.63 47890
2020-10-14 50.79 51.06 49.50 49.63 50517
2020-10-15 49.24 49.50 48.73 49.19 48511
2020-10-16 48.97 49.47 48.86 48.93 46904
2020-10-19 49.00 49.29 48.25 48.96 92520
2020-10-20 49.20 49.20 47.94 48.00 75171
2020-10-21 48.22 48.63 47.85 47.94 61127
2020-10-22 48.09 48.09 47.09 47.60 71437
2020-10-23 47.63 48.09 47.28 47.57 47975
2020-10-26 47.26 48.16 47.13 48.03 70574
2020-10-27 48.14 48.30 47.00 47.01 41875
2020-10-28 46.57 46.87 45.67 45.84 64399
2020-10-29 45.69 45.69 44.35 45.12 71738
2020-10-30 45.29 46.30 45.02 45.41 120767
2020-11-02 45.58 45.70 44.70 45.65 121961
2020-11-03 46.35 47.37 46.05 46.96 89768
2020-11-04 46.60 46.90 45.87 46.35 57344
2020-11-05 46.44 47.05 46.44 46.39 55341
2020-11-06 46.61 47.11 45.81 46.21 51961
2020-11-09 47.20 47.77 44.84 45.38 164463
2020-11-10 45.39 46.82 45.14 46.77 90358
2020-11-11 46.64 48.28 46.04 48.28 57063
2020-11-12 48.04 48.38 47.08 48.03 111811
2020-11-13 47.96 48.14 46.62 47.31 77277
2020-11-16 47.76 48.09 46.93 48.09 84621
2020-11-17 47.88 48.38 47.47 48.19 63655
2020-11-18 48.31 48.36 47.69 47.73 79396
2020-11-19 47.73 49.00 47.73 48.84 58522
2020-11-20 48.55 48.97 48.30 48.67 58654
2020-11-23 48.70 49.26 48.40 49.13 70753
2020-11-24 49.41 49.68 48.31 48.69 81901
2020-11-25 48.69 48.69 47.26 47.60 124882
2020-11-27 47.60 48.20 47.50 47.87 49320
2020-11-30 47.96 48.26 47.42 47.63 292237
2020-12-01 47.67 48.17 46.87 47.50 118770
2020-12-02 47.32 47.67 46.08 46.79 143077
2020-12-03 46.66 47.34 46.25 46.94 101804
2020-12-04 47.08 47.68 46.88 47.07 76700
2020-12-07 47.11 48.24 47.05 47.87 102735
2020-12-08 47.76 49.05 47.46 48.42 117814
2020-12-09 48.64 49.19 48.45 48.80 63530
2020-12-10 48.65 49.25 48.20 49.05 58628
2020-12-11 48.94 50.00 48.71 49.19 60992
2020-12-14 49.19 50.11 49.08 49.40 100160
2020-12-15 49.58 50.28 49.45 49.98 67212
2020-12-16 50.10 50.90 49.54 49.89 112852
2020-12-17 50.11 50.13 46.87 47.55 158782
2020-12-18 47.45 48.85 47.45 47.75 368511
2020-12-21 47.45 47.45 45.75 46.21 88859
2020-12-22 46.06 46.71 45.86 46.66 82051
2020-12-23 46.67 47.50 46.41 47.01 46730
2020-12-24 47.33 47.50 46.78 47.43 18670
2020-12-28 47.40 48.18 47.12 48.13 50560
2020-12-29 48.01 48.34 47.27 47.84 52795
2020-12-30 48.00 48.22 47.42 48.10 64045
2020-12-31 48.22 48.58 47.70 47.81 80353
2021-01-04 47.94 48.71 47.61 48.50 85174
2021-01-05 48.23 48.65 47.60 48.17 65541
2021-01-06 48.24 49.99 48.24 49.47 137947
2021-01-07 49.30 50.28 48.82 49.15 76954
2021-01-08 49.13 49.33 46.92 47.44 144421
2021-01-11 47.15 47.58 47.03 47.53 46592
2021-01-12 47.47 48.46 47.15 48.14 57168
2021-01-13 48.09 48.11 47.35 47.63 47969
2021-01-14 47.60 48.28 47.22 48.00 75541
2021-01-15 47.74 48.55 47.74 47.86 61649
2021-01-19 47.92 47.92 46.67 47.52 96396
2021-01-20 47.32 47.90 47.09 47.52 73557
2021-01-21 47.34 47.48 46.83 47.02 85088
2021-01-22 46.75 46.99 46.57 46.94 70632
2021-01-25 46.75 47.90 46.50 47.72 85905
2021-01-26 47.80 52.12 47.65 52.00 198559
2021-01-27 51.60 55.64 51.28 53.63 230037
2021-01-28 53.53 53.63 48.08 48.83 157060
2021-01-29 49.40 50.48 48.82 49.28 204220
2021-02-01 49.58 52.09 48.69 51.73 177571
2021-02-02 51.75 51.98 49.99 50.45 131125
2021-02-03 50.41 51.81 49.41 51.42 89950
2021-02-04 51.50 52.98 50.93 52.61 102822
2021-02-05 53.07 53.92 52.22 53.70 90491
2021-02-08 53.84 54.55 53.03 53.46 112792
2021-02-09 53.49 54.99 53.21 54.77 84319
2021-02-10 55.01 55.55 54.20 55.47 92299
2021-02-11 55.40 55.97 54.29 54.35 157088
2021-02-12 54.07 54.85 53.66 54.79 82063
2021-02-16 54.98 55.14 53.65 55.12 190051
2021-02-17 54.78 56.24 54.14 56.03 188810
2021-02-18 56.23 56.65 55.42 55.65 98358
2021-02-19 55.68 56.14 55.20 55.62 51959
2021-02-22 55.70 55.83 54.80 55.82 63035
2021-02-23 55.80 56.27 55.27 55.79 106712
2021-02-24 56.06 56.12 54.28 54.67 102233
2021-02-25 54.31 55.90 53.41 53.82 100555
2021-02-26 53.78 54.50 53.06 53.45 133027
2021-03-01 53.91 55.40 53.74 55.29 115031
2021-03-02 55.31 55.31 53.91 54.45 146886
2021-03-03 54.50 57.11 54.11 56.77 126915
2021-03-04 56.87 58.21 56.36 57.24 97949
2021-03-05 57.49 58.93 56.95 58.29 109065
2021-03-08 58.56 59.21 57.92 58.55 108386
2021-03-09 58.72 59.00 56.84 57.85 67930
2021-03-10 58.00 59.02 57.41 58.85 80510
2021-03-11 59.11 59.14 57.77 58.98 78396
2021-03-12 59.00 59.70 58.42 59.61 68594
2021-03-15 59.32 59.52 58.02 58.36 151061
2021-03-16 57.86 58.53 57.50 58.03 74637
2021-03-17 58.15 58.15 56.34 56.86 91375
2021-03-18 56.55 57.02 56.10 56.46 99288
2021-03-19 56.31 57.10 55.93 56.87 305606
2021-03-22 56.75 56.99 55.52 56.72 91110
2021-03-23 56.80 57.94 56.12 56.68 200527
2021-03-24 56.50 56.82 55.11 55.21 111004
2021-03-25 55.17 56.72 54.73 56.35 198357
2021-03-26 56.69 58.50 56.50 57.51 175347
2021-03-29 57.57 58.84 57.46 57.61 63315
2021-03-30 57.75 59.01 57.46 58.79 102466
2021-03-31 58.97 59.00 56.52 56.52 131065
2021-04-01 56.56 57.13 55.28 56.88 77382
2021-04-05 57.18 57.75 57.06 57.66 55763
2021-04-06 57.54 57.63 56.02 56.06 117711
2021-04-07 56.28 56.28 54.96 55.24 95103
2021-04-08 55.46 55.55 54.51 54.91 152248
2021-04-09 54.99 55.21 54.10 54.74 99460
2021-04-12 54.72 54.96 54.13 54.24 71995
2021-04-13 54.00 54.54 53.23 53.31 68164
2021-04-14 53.33 53.84 52.63 53.45 128977
2021-04-15 53.64 54.03 53.00 53.84 73629
2021-04-16 53.93 54.28 53.51 53.94 54413
2021-04-19 53.90 54.45 53.33 53.68 56680
2021-04-20 53.50 53.50 52.50 52.75 181200
2021-04-21 52.63 53.62 52.60 52.91 111422
2021-04-22 53.08 53.08 52.30 52.76 81374
2021-04-23 52.86 53.15 52.32 52.88 82732
2021-04-26 53.01 53.01 51.35 51.40 69444
2021-04-27 51.47 52.13 51.31 51.81 75414
2021-04-28 51.82 51.90 51.38 51.53 71076
2021-04-29 51.62 51.99 51.59 51.83 53777
2021-04-30 51.84 52.38 51.47 51.85 96809
2021-05-03 52.14 53.86 51.93 53.61 83741
2021-05-04 53.00 53.85 51.99 52.47 178455
2021-05-05 52.41 52.82 51.93 52.64 92752
2021-05-06 52.67 54.31 52.51 53.97 86637
2021-05-07 53.84 54.11 53.01 53.68 73011
2021-05-10 53.79 54.82 53.69 54.11 100485
2021-05-11 53.72 54.21 52.62 52.83 87547
2021-05-12 52.54 53.25 51.58 51.58 81342
2021-05-13 51.72 53.75 51.55 53.67 109024
2021-05-14 53.93 54.49 53.54 53.96 90920
2021-05-17 53.92 54.49 53.45 54.20 104194
2021-05-18 54.38 54.95 54.03 54.36 151493
2021-05-19 54.11 54.11 52.29 52.58 77231
2021-05-20 52.76 52.93 51.85 52.35 51780
2021-05-21 52.62 52.77 51.88 52.20 57528
2021-05-24 52.34 52.37 51.65 51.69 74918
2021-05-25 51.73 51.75 50.16 50.19 73602
2021-05-26 50.37 50.94 49.99 50.32 115426
2021-05-27 50.53 50.76 49.66 49.81 132522
2021-05-28 49.87 50.92 49.85 50.88 84097
2021-06-01 50.47 51.24 50.00 50.91 149568
2021-06-02 51.18 51.45 50.17 50.48 117249
2021-06-03 50.49 51.64 50.49 51.55 106617
2021-06-04 51.56 52.71 51.50 52.51 93431
2021-06-07 52.78 54.82 52.78 54.76 146636
2021-06-08 54.65 55.23 53.96 54.11 113113
2021-06-09 54.04 54.10 52.99 53.51 99219
2021-06-10 53.57 54.24 53.15 53.65 121015
2021-06-11 53.86 54.33 53.29 53.64 63770
2021-06-14 53.56 54.03 53.10 53.92 78486
2021-06-15 53.80 53.80 52.50 52.95 105670
2021-06-16 52.89 53.31 52.21 52.39 95048
2021-06-17 52.25 52.96 51.78 52.33 117311
2021-06-18 51.76 51.98 50.96 51.25 186851
2021-06-21 51.52 53.56 51.08 53.47 148954
2021-06-22 53.33 54.24 53.17 54.16 114517
2021-06-23 54.10 54.59 53.47 53.74 83722
2021-06-24 53.81 54.04 53.10 53.22 94881
2021-06-25 53.44 53.57 51.73 52.30 884823
2021-06-28 52.10 52.63 51.50 52.08 84746
2021-06-29 52.40 52.40 51.28 51.32 81202
2021-06-30 51.25 51.99 51.16 51.66 96975
2021-07-01 51.86 52.01 51.18 51.79 91159
2021-07-02 51.82 52.14 51.40 51.70 74378
2021-07-06 51.93 51.93 50.89 51.07 82497
2021-07-07 50.90 51.93 50.78 51.35 53585
2021-07-08 51.03 51.55 50.91 51.11 60414
2021-07-09 51.46 52.11 51.11 52.10 46654
2021-07-12 51.85 52.92 51.79 52.85 70866
2021-07-13 52.57 53.23 51.79 51.92 71391
2021-07-14 52.11 52.66 51.89 52.21 77913
2021-07-15 52.06 53.05 52.06 52.95 78008
2021-07-16 53.32 54.37 52.86 53.20 95115
2021-07-19 52.77 53.94 52.77 53.89 71753
2021-07-20 53.88 54.59 53.74 54.23 121279
2021-07-21 54.41 54.93 53.78 53.92 58289
2021-07-22 53.50 53.91 52.41 52.48 57887
2021-07-23 52.48 52.55 51.27 52.48 55969
2021-07-26 52.61 53.26 52.61 52.82 39864
2021-07-27 52.72 52.78 51.91 52.60 48273
2021-07-28 52.72 53.22 52.34 52.97 64931
2021-07-29 52.99 53.89 52.99 53.85 62066
2021-07-30 54.08 54.27 52.46 52.65 133213
2021-08-02 52.69 52.90 52.17 52.61 178840
2021-08-03 52.19 54.59 52.19 54.20 76312
2021-08-04 53.98 54.04 52.38 52.59 56673
2021-08-05 52.93 54.40 52.93 54.23 65948
2021-08-06 54.40 54.48 53.47 54.07 45300
2021-08-09 54.19 55.22 54.12 54.89 72634
2021-08-10 54.71 55.87 54.55 55.85 69045
2021-08-11 55.78 56.65 55.54 56.47 50945
2021-08-12 56.53 56.90 55.65 55.68 51706
2021-08-13 55.81 56.40 55.52 56.24 34465
2021-08-16 56.08 56.80 55.72 55.84 55847
2021-08-17 55.46 56.76 55.38 56.66 59765
2021-08-18 56.70 57.42 56.53 56.85 76064
2021-08-19 56.41 57.47 55.81 56.25 58305
2021-08-20 56.16 57.96 56.16 57.40 65167
2021-08-23 57.52 57.62 56.99 57.33 57076
2021-08-24 57.47 57.47 55.60 55.95 71511
2021-08-25 55.92 56.70 55.90 55.95 39809
2021-08-26 55.92 55.92 54.99 55.34 52287
2021-08-27 55.69 56.69 54.96 56.62 56006
2021-08-30 56.70 57.40 56.70 56.84 54933
2021-08-31 56.90 57.05 56.05 56.95 139693
2021-09-01 56.83 56.85 56.11 56.77 58879
2021-09-02 56.96 57.86 56.45 57.42 29049
2021-09-03 57.54 57.54 56.82 57.19 35616
2021-09-07 57.26 57.26 56.01 56.17 45794
2021-09-08 56.32 56.52 55.99 56.48 62524
2021-09-09 56.31 57.29 55.88 56.82 52773
2021-09-10 56.87 56.87 55.58 55.77 79971
2021-09-13 55.78 56.32 55.02 55.32 69568
2021-09-14 55.47 55.75 53.27 53.40 69381
2021-09-15 53.47 54.22 53.19 53.90 73305
2021-09-16 53.91 54.01 52.94 53.05 73591
2021-09-17 53.39 54.09 52.48 53.64 237688
2021-09-20 53.19 53.82 52.26 52.69 58733
2021-09-21 52.90 53.16 52.29 52.58 51720
2021-09-22 52.71 52.72 52.01 52.04 40831
2021-09-23 52.25 52.73 52.17 52.30 51229
2021-09-24 52.16 53.01 52.16 52.45 49715
2021-09-27 52.75 54.00 52.75 53.46 62887
2021-09-28 53.43 53.58 52.79 52.98 63776
2021-09-29 52.97 54.07 52.83 53.97 47509
2021-09-30 53.90 54.03 52.50 52.55 74670
2021-10-01 53.74 53.74 52.40 52.77 115632
2021-10-04 52.59 53.58 52.40 53.21 58002
2021-10-05 53.38 54.04 52.72 53.99 67343
2021-10-06 53.64 54.70 53.63 54.46 77063
2021-10-07 54.73 55.25 54.45 54.93 152736
2021-10-08 54.95 56.29 54.95 56.02 62335
2021-10-11 56.23 56.98 55.74 56.02 64907
2021-10-12 56.15 56.76 56.04 56.12 60286
2021-10-13 56.16 56.28 55.51 55.81 55224
2021-10-14 56.16 56.16 54.68 54.82 53760
2021-10-15 55.38 55.38 53.52 53.55 81137
2021-10-18 53.57 53.91 53.00 53.37 71469
2021-10-19 53.57 53.57 52.39 53.38 41133
2021-10-20 53.17 54.25 53.17 53.77 46087
2021-10-21 53.84 54.53 53.70 54.50 32785
2021-10-22 54.33 55.75 54.33 55.55 42892
2021-10-25 55.67 57.14 55.48 57.11 65020
2021-10-26 57.30 57.30 55.02 55.72 120132
2021-10-27 55.69 55.69 54.35 54.64 46749
2021-10-28 54.66 55.60 54.45 55.51 45542
2021-10-29 55.87 56.87 55.87 56.31 64855
2021-11-01 56.28 56.73 55.96 56.16 69827
2021-11-02 56.14 57.56 55.36 57.04 100915
2021-11-03 57.02 61.51 57.02 60.64 82393
2021-11-04 60.64 62.02 60.39 61.67 80712
2021-11-05 61.62 63.44 61.62 62.94 69216
2021-11-08 63.29 63.29 61.71 61.97 42666
2021-11-09 61.80 63.28 60.49 62.73 51997
2021-11-10 62.74 63.23 61.91 62.01 58056
2021-11-11 62.40 63.16 62.08 62.83 35836
2021-11-12 62.90 64.12 62.74 63.91 40539
2021-11-15 64.31 65.06 63.83 64.92 74209
2021-11-16 64.62 65.00 63.88 64.98 57709
2021-11-17 64.80 64.98 64.01 64.20 51185
2021-11-18 64.44 65.24 63.78 64.10 57326
2021-11-19 63.99 64.04 62.79 62.88 58568
2021-11-22 63.24 66.33 63.24 65.89 67521
2021-11-23 65.58 66.95 65.53 66.37 67775
2021-11-24 65.97 65.97 64.72 64.97 39453
2021-11-26 64.37 65.02 62.45 62.58 44122
2021-11-29 63.06 63.99 62.38 63.67 60248
2021-11-30 63.15 64.29 62.57 62.95 127942
2021-12-01 63.58 64.30 61.95 61.96 58820
2021-12-02 62.43 64.16 62.43 63.75 65757
2021-12-03 64.17 64.53 62.43 62.67 78953
2021-12-06 62.93 64.02 62.84 63.07 74259
2021-12-07 63.22 63.22 61.95 62.47 56761
2021-12-08 62.93 62.93 60.55 61.26 47501
2021-12-09 61.00 61.68 60.40 61.41 52747
2021-12-10 61.52 62.41 61.24 62.04 70796
2021-12-13 62.65 65.27 62.65 64.36 77584
2021-12-14 64.00 65.34 63.67 63.97 247584
2021-12-15 63.97 66.32 63.76 65.62 83504
2021-12-16 65.82 65.82 64.24 64.63 67704
2021-12-17 64.75 64.76 63.95 64.43 145501
2021-12-20 63.62 65.26 63.39 65.02 165916
2021-12-21 65.20 65.66 63.98 64.21 38415
2021-12-22 63.82 64.65 63.34 64.63 29881
2021-12-23 64.94 65.65 64.72 64.77 36357
2021-12-27 65.24 66.09 64.75 65.99 27470
2021-12-28 66.02 67.38 65.75 67.03 45647
2021-12-29 67.03 67.79 67.02 67.32 51263
2021-12-30 67.65 67.65 66.44 66.85 42028
2021-12-31 66.68 66.72 65.45 65.88 58885
2022-01-03 65.65 67.07 65.41 66.96 58279
2022-01-04 66.68 67.92 66.68 67.03 41977
2022-01-05 67.08 68.17 66.54 66.64 69634
2022-01-06 66.58 67.19 66.27 66.35 40800
2022-01-07 66.68 66.74 66.06 66.29 31719
2022-01-10 66.38 66.88 65.96 66.66 33992
2022-01-11 66.72 66.83 63.78 64.44 39084
2022-01-12 64.21 64.39 63.11 63.31 65753
2022-01-13 63.74 64.99 63.74 64.50 45677
2022-01-14 64.05 65.33 63.62 64.12 61985
2022-01-18 63.75 64.23 62.08 63.91 77073
2022-01-19 63.62 63.77 61.67 61.98 82163
2022-01-20 62.30 62.43 60.34 60.66 57361
2022-01-21 60.72 63.23 60.29 62.06 62173
2022-01-24 61.55 65.03 61.55 64.39 71083
2022-01-25 63.67 63.67 60.47 61.02 54481
2022-01-26 60.99 62.00 59.80 60.80 71005
2022-01-27 61.17 61.83 60.50 60.77 77745
2022-01-28 60.67 60.67 58.50 59.95 54505
2022-01-31 59.71 60.29 58.75 60.24 82308
2022-02-01 59.97 60.64 58.68 60.03 66794
2022-02-02 60.11 60.45 59.05 60.13 63616
2022-02-03 59.95 61.13 59.41 60.58 41892
2022-02-04 60.28 60.84 58.40 60.30 58306
2022-02-07 60.30 60.93 59.70 60.33 33765
2022-02-08 60.13 61.60 60.13 61.55 38490
2022-02-09 61.77 63.27 61.31 61.60 51749
2022-02-10 60.82 61.42 60.00 60.33 65732
2022-02-11 60.42 61.62 60.42 61.25 28287
2022-02-14 61.39 61.40 60.03 61.19 39079
2022-02-15 61.77 62.65 61.74 62.03 36893
2022-02-16 62.31 62.52 61.56 62.08 60929
2022-02-17 62.14 62.22 61.40 61.63 37880
2022-02-18 61.32 62.10 61.32 61.85 43285
2022-02-22 62.02 62.02 60.39 60.49 56754
2022-02-23 61.00 61.25 60.36 60.51 43051
2022-02-24 60.31 60.83 58.71 60.40 57147
2022-02-25 60.66 62.36 59.94 62.24 47107
2022-02-28 61.73 61.98 60.92 61.67 64081
2022-03-01 61.71 62.20 60.43 60.96 55452
2022-03-02 61.00 63.15 61.00 62.95 58434
2022-03-03 63.56 66.43 63.56 66.35 56803
2022-03-04 65.54 70.83 65.54 70.11 89163
2022-03-07 70.63 73.54 70.07 72.68 124761
2022-03-08 73.35 76.29 72.44 74.52 133695
2022-03-09 74.30 75.21 71.36 73.86 78824
2022-03-10 72.92 75.80 72.87 75.73 47359
2022-03-11 75.73 76.75 74.36 75.04 50372
2022-03-14 74.00 74.55 72.33 73.64 110531
2022-03-15 73.84 76.02 72.99 75.42 69928
2022-03-16 75.35 76.73 73.72 75.52 73518
2022-03-17 75.13 77.62 75.13 76.12 42591
2022-03-18 76.19 77.05 75.12 77.04 195057
2022-03-21 76.91 78.23 76.91 77.51 71474
2022-03-22 77.98 77.98 76.27 76.48 46345
2022-03-23 76.05 76.15 75.18 75.41 47380
2022-03-24 75.36 75.62 74.24 74.48 36837
2022-03-25 74.25 74.25 73.16 74.09 39113
2022-03-28 73.78 73.89 73.00 73.50 44157
2022-03-29 73.87 74.24 73.02 73.60 67171
2022-03-30 73.46 74.46 71.82 72.08 49935
2022-03-31 72.30 72.67 71.25 71.42 112416
2022-04-01 71.97 74.47 71.56 73.93 113100
2022-04-04 73.94 73.94 72.73 73.62 55385
2022-04-05 74.02 75.72 73.58 73.81 66777
2022-04-06 73.92 76.56 73.92 75.71 70439
2022-04-07 76.16 78.09 75.76 77.22 133009
2022-04-08 77.62 79.28 77.62 78.06 55268
2022-04-11 78.58 78.81 77.39 77.62 39175
2022-04-12 77.51 79.25 77.49 79.07 80836
2022-04-13 79.72 80.35 78.78 79.62 47845
2022-04-14 79.72 80.71 78.77 79.90 101042
2022-04-18 80.13 80.84 79.45 80.00 51398
2022-04-19 80.20 83.54 79.86 83.27 51529
2022-04-20 84.00 86.76 84.00 85.25 78791
2022-04-21 85.42 85.42 83.07 84.29 90552
2022-04-22 84.18 84.75 81.76 82.00 64726
2022-04-25 81.35 81.60 79.34 81.41 71938
2022-04-26 81.34 81.41 79.44 80.20 69222
2022-04-27 80.44 81.73 79.26 80.09 112217
2022-04-28 80.72 82.15 80.08 81.07 171594
2022-04-29 80.69 81.06 79.32 79.88 94723
2022-05-02 79.67 81.35 79.01 80.14 110707
2022-05-03 78.85 80.87 73.63 79.24 127367
2022-05-04 79.37 85.42 78.92 85.35 100991
2022-05-05 84.81 84.81 80.35 81.45 98334
2022-05-06 80.98 84.52 80.42 82.08 87700
2022-05-09 81.73 85.51 81.73 84.42 71673
2022-05-10 85.16 85.53 82.30 84.24 97342
2022-05-11 84.08 84.93 81.58 81.86 77866
2022-05-12 82.35 83.20 81.53 82.25 76560
2022-05-13 82.66 82.66 80.20 80.98 88316
2022-05-16 81.36 82.33 79.93 80.46 66899
2022-05-17 80.87 80.87 77.27 78.11 72568
2022-05-18 77.15 77.37 74.40 75.92 86154
2022-05-19 75.46 75.97 73.94 74.04 114314
2022-05-20 74.49 75.90 72.34 73.26 78716
2022-05-23 74.04 75.14 73.65 74.16 56527
2022-05-24 73.96 74.86 73.33 74.59 96759
2022-05-25 74.43 76.09 73.83 74.96 116941
2022-05-26 75.41 76.59 74.66 74.76 63859
2022-05-27 75.18 75.63 72.65 74.01 97468
2022-05-31 73.39 74.46 72.84 73.52 118899
2022-06-01 73.99 74.37 72.69 74.31 136702
2022-06-02 74.74 77.32 73.41 76.75 93560
2022-06-03 76.59 77.10 75.39 75.76 66912
2022-06-06 76.14 76.19 75.17 75.37 80438
2022-06-07 75.11 75.72 75.04 75.60 79007
2022-06-08 75.61 76.10 74.80 74.80 93761
2022-06-09 74.60 74.91 73.65 73.75 74499
2022-06-10 73.19 74.16 73.03 73.50 51482
2022-06-13 73.08 74.15 71.99 72.35 75530
2022-06-14 72.24 74.78 72.24 74.32 55941
2022-06-15 75.03 77.29 75.03 76.82 77311
2022-06-16 76.00 77.53 75.48 76.42 75422
2022-06-17 76.63 76.74 71.66 71.70 143994
2022-06-21 71.82 75.64 71.55 75.14 52896
2022-06-22 74.51 74.89 72.93 73.05 60422
2022-06-23 73.13 74.83 73.13 73.93 48248
2022-06-24 74.34 75.10 73.78 74.68 114875
2022-06-27 75.32 75.97 74.90 75.42 39198
2022-06-28 76.07 76.07 74.74 75.02 50302
2022-06-29 75.10 75.10 73.33 73.63 44501
2022-06-30 73.09 75.27 72.34 74.54 62064
2022-07-01 74.54 75.37 73.27 74.53 55869
2022-07-05 74.44 75.40 72.26 74.65 70868
2022-07-06 74.48 75.44 73.24 73.79 52871
2022-07-07 74.28 75.61 73.99 75.18 50867
2022-07-08 75.34 75.93 74.40 75.05 68347
2022-07-11 74.93 76.66 74.75 75.71 59727
2022-07-12 75.36 77.51 75.36 76.23 62322
2022-07-13 75.89 77.77 75.48 76.99 55788
2022-07-14 76.47 77.83 75.85 77.70 42513
2022-07-15 78.63 79.25 77.91 78.54 60975
2022-07-18 78.60 79.74 78.14 78.73 63149
2022-07-19 79.65 80.85 78.32 78.66 69430
2022-07-20 78.88 78.88 77.01 78.01 58412
2022-07-21 77.75 77.93 75.53 76.15 43474
2022-07-22 76.40 77.16 75.50 76.68 46874
2022-07-25 77.20 77.20 76.12 76.47 40834
2022-07-26 76.77 77.00 75.57 77.00 47788
2022-07-27 77.07 77.87 76.10 77.71 51718
2022-07-28 77.71 78.87 76.67 78.21 48896
2022-07-29 77.70 78.39 76.89 76.93 88549
2022-08-01 76.37 78.97 76.18 78.41 70978
2022-08-02 78.41 79.12 76.65 78.53 61892
2022-08-03 78.93 80.06 77.53 79.18 70512
2022-08-04 79.65 81.36 79.59 80.57 60130
2022-08-05 80.80 81.34 80.18 81.22 60428
2022-08-08 81.42 83.07 81.10 81.64 71631
2022-08-09 82.18 82.99 78.95 79.26 66945
2022-08-10 80.10 80.22 79.03 79.75 69800
2022-08-11 79.85 80.64 79.12 79.80 89576
2022-08-12 80.29 80.92 79.53 80.92 66034
2022-08-15 80.80 80.88 79.77 80.77 51224
2022-08-16 80.99 84.13 80.99 82.89 70247
2022-08-17 82.50 82.64 81.08 82.14 63738
2022-08-18 82.64 84.39 82.64 83.79 78783
2022-08-19 83.83 85.51 83.50 85.41 55960
2022-08-22 85.49 85.57 84.76 85.32 58619
2022-08-23 85.56 86.05 84.16 85.15 65566
2022-08-24 85.50 85.50 83.97 84.60 81822
2022-08-25 84.16 84.53 82.85 84.13 81697
2022-08-26 83.85 84.30 82.67 83.05 76410
2022-08-29 82.43 82.43 79.62 81.03 60783
2022-08-30 81.19 81.19 78.90 79.13 62984
2022-08-31 79.07 79.40 77.71 77.71 93597
2022-09-01 77.59 80.25 76.55 79.13 77509
2022-09-02 79.89 79.89 77.65 78.43 53288
2022-09-06 78.60 80.66 78.60 79.50 46243
2022-09-07 79.79 80.92 79.70 80.78 48771
2022-09-08 80.13 80.77 77.22 78.19 66479
2022-09-09 78.21 81.08 78.21 80.23 60665
2022-09-12 80.55 80.74 79.02 79.13 79259
2022-09-13 78.27 79.15 76.58 77.09 96789
2022-09-14 77.54 77.79 74.66 75.10 92688
2022-09-15 75.36 75.36 72.83 73.39 103452
2022-09-16 73.16 75.12 72.13 73.50 218288
2022-09-19 73.38 74.94 73.38 74.42 68715
2022-09-20 73.80 74.68 72.76 74.52 81771
2022-09-21 75.17 75.78 73.32 73.51 69987
2022-09-22 73.23 73.35 72.50 72.99 92746
2022-09-23 72.13 72.62 71.48 72.36 73607
2022-09-26 72.31 73.66 71.85 73.32 52070
2022-09-27 73.65 73.94 72.29 72.56 60819
2022-09-28 73.00 74.41 72.06 73.89 74019
2022-09-29 73.64 73.73 71.75 72.53 68235
2022-09-30 72.86 73.15 71.08 71.24 71849
2022-10-03 71.95 73.09 71.05 72.68 79885
2022-10-04 72.77 74.23 72.77 73.88 59974
2022-10-05 73.09 73.71 72.20 72.28 64592
2022-10-06 72.01 73.16 72.01 72.46 52382
2022-10-07 71.93 72.85 71.76 72.65 52853
2022-10-10 72.99 77.09 72.76 76.94 67010
2022-10-11 76.59 80.95 76.59 80.51 103577
2022-10-12 80.52 81.79 79.40 80.71 93504
2022-10-13 80.25 84.94 80.06 84.79 94214
2022-10-14 84.77 84.77 80.37 81.09 135145
2022-10-17 81.91 82.07 80.32 81.62 92183
2022-10-18 82.63 83.24 81.95 82.93 93372
2022-10-19 83.12 85.29 83.12 85.15 87566
2022-10-20 85.23 85.94 84.05 84.34 53940
2022-10-21 85.01 88.94 85.01 87.97 73010
2022-10-24 88.37 89.30 87.10 89.06 56238
2022-10-25 88.58 91.50 88.58 91.34 49849
2022-10-26 91.99 93.26 91.17 91.90 58142
2022-10-27 92.64 93.39 91.71 91.90 41931
2022-10-28 92.81 94.70 91.58 94.45 82106
2022-10-31 94.48 95.57 93.56 93.67 116732
2022-11-01 93.30 93.30 83.97 84.54 113065
2022-11-02 84.49 85.54 83.07 83.41 89556
2022-11-03 82.72 86.49 82.37 85.59 65037
2022-11-04 86.28 86.83 83.95 86.65 56090
2022-11-07 87.32 87.88 84.30 87.00 66739
2022-11-08 87.70 89.49 87.03 88.30 70644
2022-11-09 88.43 89.34 87.43 88.49 85393
2022-11-10 90.20 90.41 87.49 89.23 82622
2022-11-11 89.59 89.59 82.51 83.15 83674
2022-11-14 82.99 85.72 82.99 84.84 51518
2022-11-15 85.98 88.16 85.98 87.91 50384
2022-11-16 87.21 87.92 85.74 86.07 59088
2022-11-17 85.50 87.25 84.81 85.55 62702
2022-11-18 86.55 86.65 85.11 85.79 46034
2022-11-21 85.70 85.99 84.64 84.83 46813
2022-11-22 85.00 86.22 85.00 85.73 41714
2022-11-23 86.26 87.23 84.53 84.70 31961
2022-11-25 85.31 86.34 84.78 86.14 16783
2022-11-28 85.61 87.08 85.30 85.72 40915
2022-11-29 86.28 87.10 85.14 85.75 62770
2022-11-30 86.02 87.64 84.67 87.21 72806
2022-12-01 87.76 87.76 85.10 86.51 50585
2022-12-02 86.25 88.16 85.53 87.49 61438
2022-12-05 87.15 87.78 84.45 84.82 53757
2022-12-06 84.95 85.78 84.74 85.44 45058
2022-12-07 85.12 86.69 84.11 85.08 76534
2022-12-08 84.78 87.81 84.23 86.64 43106
2022-12-09 85.92 86.67 85.28 85.83 83948
2022-12-12 85.92 86.65 85.12 86.16 45126
2022-12-13 87.67 88.03 85.03 85.35 94796
2022-12-14 85.43 86.35 83.75 84.01 82901
2022-12-15 83.30 83.61 81.17 81.82 73952
2022-12-16 81.27 82.15 80.53 81.21 136553
2022-12-19 81.03 82.86 81.03 81.98 43172
2022-12-20 82.36 84.04 81.77 83.16 50932
2022-12-21 83.78 85.23 83.01 84.74 60986
2022-12-22 85.08 85.08 82.03 82.62 61034
2022-12-23 82.77 84.68 82.29 84.24 43615
2022-12-27 84.16 85.35 83.06 83.48 42502
2022-12-28 83.71 83.93 82.11 82.16 49724
2022-12-29 82.40 83.31 82.07 83.26 52337
2022-12-30 83.26 84.13 81.78 82.29 82179
2023-01-03 82.10 82.10 79.74 81.47 88892
2023-01-04 81.96 83.72 81.57 83.03 87512
2023-01-05 82.83 82.83 81.02 82.51 62940
2023-01-06 83.50 86.60 83.50 85.95 76190
2023-01-09 85.96 86.09 83.65 83.73 93364
2023-01-10 84.03 85.81 83.19 85.14 116280
2023-01-11 85.91 86.13 84.44 85.25 94239
2023-01-12 85.67 86.82 84.91 86.61 91105
2023-01-13 86.12 88.50 85.37 88.38 72807
2023-01-17 88.72 89.22 87.09 88.46 62421
2023-01-18 88.44 89.03 85.92 86.25 47315
2023-01-19 86.47 86.70 85.05 85.24 54463
2023-01-20 86.05 86.46 85.12 86.33 58023
2023-01-23 86.59 87.75 85.70 87.01 63733
2023-01-24 87.33 87.58 85.42 85.42 46053
2023-01-25 85.26 86.60 84.72 86.24 47991
2023-01-26 86.80 87.46 85.45 87.46 64000
2023-01-27 87.49 87.70 83.78 84.13 62848
2023-01-30 83.94 85.77 83.51 85.25 73522
2023-01-31 85.02 86.54 83.90 86.34 113738
2023-02-01 86.58 87.86 84.73 86.71 83893
2023-02-02 86.17 87.19 85.47 87.10 87894
2023-02-03 86.90 88.55 86.73 88.02 55384
2023-02-06 88.23 88.27 85.85 87.17 68047
2023-02-07 86.80 86.80 84.85 85.84 80761
2023-02-08 85.67 85.75 84.25 84.29 49623
2023-02-09 84.98 85.02 83.76 83.42 52849
2023-02-10 83.83 84.80 83.28 84.14 77056
2023-02-13 84.00 85.25 83.34 84.95 78363
2023-02-14 84.92 85.10 82.63 82.64 47837
2023-02-15 82.57 84.09 82.05 83.79 48055
2023-02-16 82.96 83.74 82.86 82.90 47428
2023-02-17 83.44 83.73 82.72 83.54 41261
2023-02-21 82.67 84.76 82.51 84.19 83875
2023-02-22 84.58 84.69 80.79 83.17 97527
2023-02-23 83.45 83.45 82.06 82.27 45294
2023-02-24 81.73 81.94 80.56 81.51 99576
2023-02-27 81.84 82.02 79.75 79.75 81233
2023-02-28 79.66 79.66 76.43 76.44 190552
2023-03-01 76.43 78.71 75.88 77.97 93848
2023-03-02 78.17 81.69 78.17 81.39 70722
2023-03-03 81.78 81.79 80.02 80.13 73178
2023-03-06 80.51 81.95 80.37 81.72 94034
2023-03-07 81.67 82.59 80.28 81.08 74290
2023-03-08 80.95 81.96 80.27 81.87 67751
2023-03-09 82.08 83.97 81.65 82.16 70882
2023-03-10 82.08 82.76 81.49 82.28 120496
2023-03-13 81.63 83.30 80.08 80.67 85629
2023-03-14 81.73 82.37 80.72 81.54 87288
2023-03-15 80.77 82.57 80.29 82.36 85784
2023-03-16 81.84 83.44 81.02 82.94 91164
2023-03-17 82.36 82.53 80.92 82.33 165956
2023-03-20 82.73 84.06 82.48 82.61 83983
2023-03-21 83.21 83.44 81.37 82.58 96536
2023-03-22 82.66 83.29 80.87 80.90 80751
2023-03-23 81.37 82.36 80.69 81.04 54354
2023-03-24 81.00 83.08 80.65 82.53 59999
2023-03-27 83.14 84.49 82.96 83.95 52718
2023-03-28 84.07 85.52 84.07 85.13 63217
2023-03-29 85.78 86.15 83.80 83.82 58679
2023-03-30 84.05 84.77 83.31 83.94 43882
2023-03-31 84.14 85.11 83.83 84.67 145106
2023-04-03 84.50 86.42 84.39 85.99 90646
2023-04-04 86.43 86.62 84.51 85.10 89428
2023-04-05 85.28 85.54 83.80 84.55 48302
2023-04-06 84.67 84.75 83.81 84.02 46610
2023-04-10 83.68 85.36 83.68 84.87 73858
2023-04-11 84.87 86.25 84.87 85.15 67454
2023-04-12 85.36 85.46 84.59 85.00 56283
2023-04-13 85.11 85.11 83.34 84.81 60875
2023-04-14 85.05 85.98 83.53 84.37 56988
2023-04-17 84.34 85.68 84.34 85.26 44147
2023-04-18 85.49 85.49 84.10 84.58 50133
2023-04-19 84.66 85.19 83.67 84.21 44560
2023-04-20 83.91 85.24 83.91 85.22 37986
2023-04-21 85.55 86.14 85.06 86.07 44706
2023-04-24 86.02 86.67 85.55 86.08 49369
2023-04-25 85.95 85.95 83.75 83.75 56978
2023-04-26 83.47 84.04 82.88 83.33 61404
2023-04-27 83.48 83.97 82.15 83.50 83002
2023-04-28 83.35 83.76 82.28 82.49 57014
2023-05-01 82.42 83.32 82.31 82.97 46110
2023-05-02 82.75 82.98 80.89 82.15 72215
2023-05-03 82.03 82.52 80.61 81.04 58785
2023-05-04 80.47 80.47 78.20 79.19 83850
2023-05-05 79.46 80.11 78.65 78.84 61272
2023-05-08 78.65 78.65 76.64 77.62 52931
2023-05-09 77.05 77.05 72.80 74.56 107705
2023-05-10 74.53 74.53 67.09 71.50 396613
2023-05-11 71.28 71.28 68.56 69.09 158784
2023-05-12 69.72 69.95 69.25 69.69 125676
2023-05-15 69.65 69.65 68.42 68.85 120031
2023-05-16 68.75 68.75 65.70 66.90 182285
2023-05-17 66.77 67.42 65.39 65.80 213131
2023-05-18 65.48 65.87 63.91 64.14 162052
2023-05-19 64.98 65.77 64.01 65.06 227296
2023-05-22 65.06 65.78 63.93 65.44 120227
2023-05-23 65.25 66.08 64.50 65.77 101847
2023-05-24 65.99 66.40 64.69 64.75 91706
2023-05-25 63.99 64.20 62.32 62.48 105068
2023-05-26 62.20 62.20 60.38 60.80 170300
2023-05-30 60.56 60.56 59.07 59.83 131302
2023-05-31 60.00 60.31 58.96 59.54 224658
2023-06-01 59.60 60.91 58.75 60.47 186841
2023-06-02 60.81 63.03 60.80 62.93 196567
2023-06-05 62.90 63.15 61.75 62.93 141199
2023-06-06 62.09 64.98 62.06 64.79 160240
2023-06-07 64.42 67.08 64.33 66.98 182705
2023-06-08 66.75 67.37 65.51 65.90 191516
2023-06-09 65.79 66.92 65.72 66.20 98090
2023-06-12 66.23 66.94 65.82 66.60 117441
2023-06-13 66.94 68.85 66.94 68.18 137617
2023-06-14 68.08 68.97 68.08 68.62 123195
2023-06-15 68.31 69.00 67.69 67.82 114548
2023-06-16 68.21 68.21 65.39 66.77 213825
2023-06-20 66.77 67.19 64.85 65.19 131864
2023-06-21 64.80 65.33 64.01 64.63 135953
2023-06-22 64.67 64.67 63.83 64.58 114339
2023-06-23 64.23 66.34 64.21 64.63 219459
2023-06-26 64.55 65.15 62.41 63.39 240142
2023-06-27 63.49 64.90 63.49 63.90 114781
2023-06-28 63.51 63.69 62.61 63.30 92728
2023-06-29 63.36 64.21 62.80 63.91 126360
2023-06-30 64.31 64.89 63.78 64.21 178190
2023-07-03 63.91 65.40 63.89 65.38 63587
2023-07-05 65.00 65.00 64.38 64.60 78281
2023-07-06 63.91 64.59 63.83 64.13 98398
2023-07-07 64.33 65.18 64.02 64.13 94753
2023-07-10 64.11 65.18 64.11 65.02 106530
2023-07-11 65.39 67.26 65.39 66.97 100760
2023-07-12 67.58 67.58 65.17 65.47 97766
2023-07-13 65.65 65.83 64.51 64.58 57467
2023-07-14 64.27 64.27 63.21 63.55 93712
2023-07-17 63.46 64.09 62.31 62.45 103863
2023-07-18 62.32 63.40 62.06 62.89 87833
2023-07-19 63.01 63.96 63.00 63.75 93996
2023-07-20 64.00 64.94 63.35 64.94 64141
2023-07-21 65.10 65.53 64.73 65.40 101166
2023-07-24 65.58 68.22 64.83 67.25 142763
2023-07-25 67.04 67.78 65.96 67.07 114131
2023-07-26 67.17 68.05 66.99 67.20 85758
2023-07-27 67.64 67.64 65.57 65.95 88281
2023-07-28 66.68 66.68 66.01 66.26 56239
2023-07-31 66.50 66.96 65.77 66.34 95991
2023-08-01 66.38 66.68 65.23 65.26 71609
2023-08-02 64.75 66.18 64.55 65.35 90213
2023-08-03 65.48 66.71 65.11 65.38 79464
2023-08-04 65.36 65.85 64.69 64.97 104661
2023-08-07 64.87 65.65 64.32 64.49 91964
2023-08-08 69.92 71.42 65.96 69.66 211355
2023-08-09 69.10 69.58 67.65 68.16 91512
2023-08-10 68.43 69.41 67.93 69.18 86060
2023-08-11 69.29 70.66 69.29 70.45 70704
2023-08-14 70.11 70.11 68.26 69.34 65447
2023-08-15 69.29 69.94 68.68 69.43 77633
2023-08-16 69.55 69.94 68.98 68.98 81354
2023-08-17 69.24 69.99 68.24 68.65 89228
2023-08-18 68.72 71.07 68.72 70.33 82275
2023-08-21 70.13 70.58 68.32 68.53 129553
2023-08-22 68.50 68.50 65.86 66.23 88767
2023-08-23 66.14 67.11 65.66 66.48 81820
2023-08-24 66.13 66.90 65.48 65.61 102745
2023-08-25 65.64 65.88 64.95 65.78 79857
2023-08-28 65.88 66.50 65.60 65.79 44729
2023-08-29 65.99 65.99 64.65 64.74 59767
2023-08-30 64.60 66.29 64.55 66.14 95136
2023-08-31 65.71 66.36 64.30 64.87 148814
2023-09-01 65.08 65.20 63.59 64.11 58363
2023-09-05 63.92 63.92 61.96 61.99 90692
2023-09-06 62.31 62.95 62.17 62.71 69438
2023-09-07 62.95 63.97 62.56 63.84 81698
2023-09-08 63.79 64.20 63.35 63.69 71899
2023-09-11 64.08 64.08 62.80 63.23 51711
2023-09-12 63.57 63.97 63.29 63.42 68602
2023-09-13 63.84 63.84 62.93 63.15 74177
2023-09-14 63.39 64.74 63.39 64.63 81008
2023-09-15 64.39 65.06 64.07 64.26 227183
2023-09-18 64.60 64.60 63.33 63.40 68201
2023-09-19 63.54 63.54 62.67 63.01 59486
2023-09-20 62.99 63.02 61.80 62.06 67703
2023-09-21 61.93 63.41 61.16 63.23 96833
2023-09-22 63.10 64.10 62.88 63.52 76156
2023-09-25 63.17 64.47 63.04 63.98 59114
2023-09-26 63.69 63.69 62.52 62.70 75275
2023-09-27 62.82 63.25 61.52 61.98 111861
2023-09-28 62.10 62.33 61.33 61.83 96139
2023-09-29 62.13 63.09 61.35 63.00 86296
2023-10-02 62.77 62.77 61.69 62.14 95855
2023-10-03 61.83 63.46 61.83 63.29 87054
2023-10-04 63.16 64.94 63.16 64.83 96432
2023-10-05 64.65 66.12 64.55 65.48 100242
2023-10-06 65.25 65.25 63.13 63.81 59198
2023-10-09 63.49 64.63 63.23 64.10 65187
2023-10-10 64.11 65.45 64.11 64.90 72628
2023-10-11 65.00 65.28 64.37 64.56 58115
2023-10-12 65.00 65.00 63.49 64.06 65351
2023-10-13 64.30 64.42 62.32 62.53 87405
2023-10-16 62.95 64.53 62.95 64.36 81039
2023-10-17 64.28 66.84 64.28 66.30 92921
2023-10-18 66.22 66.61 65.57 65.70 55002
2023-10-19 65.83 66.61 65.08 65.35 77537
2023-10-20 65.77 66.27 65.18 65.24 61823
2023-10-23 65.24 65.95 64.39 64.60 51116
2023-10-24 65.20 65.20 63.27 63.40 52850
2023-10-25 63.27 65.16 63.27 64.91 83149
2023-10-26 65.27 66.48 64.64 65.40 81305
2023-10-27 65.48 66.39 65.40 65.70 89269
2023-10-30 66.45 66.99 65.48 65.50 126221
2023-10-31 65.17 65.80 64.94 65.10 94565
2023-11-01 65.29 65.29 64.32 65.10 96055
2023-11-02 65.47 66.65 64.78 66.30 77524
2023-11-03 67.51 68.47 67.15 67.23 59956
2023-11-06 66.92 67.09 66.32 66.67 55500
2023-11-07 64.18 65.81 61.53 64.03 78574
2023-11-08 63.72 63.74 60.44 60.67 93228
2023-11-09 61.37 62.51 60.63 62.48 107970
2023-11-10 62.46 62.46 61.58 61.69 74652
2023-11-13 61.13 61.60 60.57 61.39 54743
2023-11-14 62.87 64.46 62.87 64.10 89374
2023-11-15 63.92 65.08 63.48 63.65 83296
2023-11-16 62.91 62.92 61.12 61.39 82566
2023-11-17 61.89 61.90 61.16 61.35 113502
2023-11-20 61.40 61.70 60.72 60.97 65112
2023-11-21 60.85 61.25 60.25 61.14 66307
2023-11-22 61.69 61.99 61.33 61.63 70552
2023-11-24 61.63 62.25 61.63 62.09 49069
2023-11-27 62.02 62.79 61.83 61.88 91787
2023-11-28 61.70 62.04 60.89 61.36 139852
2023-11-29 61.91 62.11 60.54 60.59 60280
2023-11-30 60.50 60.97 60.09 60.35 100102
2023-12-01 60.35 61.43 60.21 61.14 71105
2023-12-04 60.85 62.43 60.61 62.27 76201
2023-12-05 62.30 62.79 61.13 61.19 71633
2023-12-06 61.35 62.10 61.27 61.54 66601
2023-12-07 61.69 63.46 61.25 63.45 102106
2023-12-08 63.42 64.25 62.54 62.61 74282
2023-12-11 62.61 64.19 62.22 63.21 90208
2023-12-12 63.19 63.19 61.89 61.97 78597
2023-12-13 62.00 64.87 61.66 64.70 121051
2023-12-14 65.38 67.10 64.54 65.01 113571
2023-12-15 65.26 65.26 64.09 64.11 220395
2023-12-18 63.89 64.44 62.75 63.85 94604
2023-12-19 64.19 64.72 64.00 64.11 117756
2023-12-20 64.43 65.83 63.85 64.69 82661
2023-12-21 64.86 65.30 64.26 65.07 57550
2023-12-22 65.11 65.97 64.68 64.88 72768
2023-12-26 64.90 65.39 64.81 65.37 42580
2023-12-27 65.36 65.38 64.74 64.81 49107
2023-12-28 64.59 64.88 64.25 64.30 53636
2023-12-29 64.37 64.78 63.42 63.96 92473
2024-01-02 63.66 65.77 63.66 65.68 90685
2024-01-03 65.93 68.22 65.30 66.81 153924
2024-01-04 67.08 67.08 64.70 66.33 94816
2024-01-05 65.97 66.63 65.01 65.07 107940
2024-01-08 65.50 65.50 64.49 64.99 150135
2024-01-09 64.72 64.75 62.90 64.06 84528
2024-01-10 63.62 63.91 62.77 63.15 69067
2024-01-11 62.85 62.85 62.14 62.37 92546
2024-01-12 63.19 63.19 61.74 61.98 82341
2024-01-16 62.01 62.32 59.51 59.57 137803
2024-01-17 59.16 60.41 58.90 60.35 129730
2024-01-18 60.57 60.90 59.65 60.00 78731
2024-01-19 60.15 60.29 59.05 60.12 110720
2024-01-22 60.64 61.51 60.40 61.50 70350
2024-01-23 61.86 61.89 60.33 60.47 87092
2024-01-24 61.05 61.32 60.73 60.97 57581
2024-01-25 61.71 62.12 60.92 62.12 70766
2024-01-26 62.37 62.50 60.91 61.47 65626
2024-01-29 61.81 61.81 60.65 61.07 121007
2024-01-30 60.75 61.49 60.20 61.26 48139
2024-01-31 61.21 62.14 60.28 60.75 123806
2024-02-01 60.78 60.82 59.36 59.98 110534
2024-02-02 59.57 60.71 59.47 60.03 91692
2024-02-05 59.57 59.86 58.87 59.40 106485
2024-02-06 59.42 60.17 59.12 60.08 102346
2024-02-07 60.06 60.38 59.72 59.84 80278
2024-02-08 59.71 60.83 59.71 60.78 83312
2024-02-09 60.80 60.95 59.38 59.69 136275
2024-02-12 59.43 61.83 59.43 61.40 105017
2024-02-13 60.63 60.65 59.19 59.41 184944
2024-02-14 60.14 60.93 59.35 60.54 123142
2024-02-15 60.80 61.82 60.80 61.71 104087
2024-02-16 61.67 62.51 61.23 62.01 85764
2024-02-20 61.96 63.04 61.62 61.82 89286
2024-02-21 61.99 61.99 61.19 61.59 56320
2024-02-22 61.07 61.34 59.58 60.31 111228
2024-02-23 60.40 61.63 60.17 61.43 57105
2024-02-26 61.24 61.43 60.42 60.50 89378
2024-02-27 60.86 60.88 59.95 60.06 102896
2024-02-28 60.07 62.15 59.70 61.41 222604
2024-02-29 61.78 65.70 61.78 64.94 301176
2024-03-01 64.53 66.21 63.83 64.24 180524
2024-03-04 64.19 66.44 64.19 65.38 107653
2024-03-05 65.59 67.53 64.99 65.05 143780
2024-03-06 65.00 66.03 64.82 65.17 104802
2024-03-07 65.71 66.28 65.26 65.44 77474
2024-03-08 65.78 66.08 65.21 65.88 86247
2024-03-11 65.66 66.00 64.76 65.08 91804
2024-03-12 64.82 65.09 64.49 64.49 83899
2024-03-13 64.46 64.77 63.88 64.60 95103
2024-03-14 64.44 64.44 62.83 63.28 95490
2024-03-15 63.01 64.52 63.01 64.45 241991
2024-03-18 63.91 64.48 63.38 63.52 111146
2024-03-19 63.58 63.94 62.65 62.67 86283
2024-03-20 62.23 64.22 62.01 63.82 78644
2024-03-21 64.17 64.44 63.51 64.24 89611
2024-03-22 64.40 64.64 63.90 63.92 58812
2024-03-25 64.27 64.27 63.10 63.17 57027
2024-03-26 63.45 63.95 63.02 63.19 52523
2024-03-27 63.53 64.05 63.17 63.91 75661
2024-03-28 63.92 64.69 63.88 64.40 106228
2024-04-01 64.82 64.82 63.49 63.86 71154
2024-04-02 63.62 63.94 62.89 63.30 59493
2024-04-03 63.04 63.12 62.29 62.66 94635
2024-04-04 63.01 63.24 62.10 62.70 86535
2024-04-05 62.57 62.61 61.94 62.38 90628
2024-04-08 62.33 62.62 61.91 61.98 72226
2024-04-09 62.06 62.24 61.49 62.03 70596
2024-04-10 61.15 61.79 60.39 61.76 97558
2024-04-11 62.03 62.25 61.59 62.15 51835
2024-04-12 62.01 62.01 60.92 61.60 82043
2024-04-15 61.59 62.35 61.46 61.69 81933
2024-04-16 61.45 62.66 60.91 62.15 128899
2024-04-17 62.54 63.37 62.28 62.67 109971
2024-04-18 62.40 63.30 62.40 62.66 72371
2024-04-19 62.63 64.61 62.46 64.49 67705
2024-04-22 64.23 64.23 62.50 62.58 203381
2024-04-23 62.46 63.10 62.46 62.89 91908
2024-04-24 62.51 64.48 62.50 64.34 91460
2024-04-25 63.98 64.51 63.48 63.67 92416
2024-04-26 63.93 64.50 63.66 63.66 47635
2024-04-29 63.51 64.25 63.38 63.58 148729
2024-04-30 63.57 63.94 63.13 63.13 63035
2024-05-01 63.13 63.72 62.50 62.99 100036
2024-05-02 63.16 64.01 63.16 63.85 66841
2024-05-03 63.93 63.93 62.94 63.17 66330
2024-05-06 63.07 63.43 62.87 63.41 45697
2024-05-07 63.78 64.45 63.13 63.13 98074
2024-05-08 62.76 64.08 62.76 63.66 77118
2024-05-09 64.05 65.91 63.45 65.51 94521
2024-05-10 65.55 65.55 64.67 65.09 107800
2024-05-13 65.72 67.33 65.66 65.66 91012
2024-05-14 66.81 69.00 66.81 68.91 150319
2024-05-15 69.10 69.10 67.89 68.52 134112
2024-05-16 68.72 69.32 68.29 68.73 82051
2024-05-17 68.63 68.86 68.01 68.53 56668
2024-05-20 68.13 68.17 65.55 65.74 98990
2024-05-21 65.83 66.72 65.48 66.63 68648
2024-05-22 66.61 66.91 65.82 66.75 75285
2024-05-23 66.61 66.61 65.19 65.69 66736
2024-05-24 66.18 66.19 65.49 65.67 49596
2024-05-28 65.54 66.07 64.40 64.52 70420
2024-05-29 64.42 65.54 64.20 64.51 65461
2024-05-30 64.65 65.51 64.65 65.08 64311
2024-05-31 65.28 66.22 65.28 65.55 103355
2024-06-03 66.04 66.52 65.54 65.93 81773
2024-06-04 65.72 65.78 64.07 64.31 156343
2024-06-05 64.46 64.84 63.09 63.38 64860
2024-06-06 63.29 64.03 63.03 64.01 56799
2024-06-07 63.78 63.78 62.60 62.82 64781
2024-06-10 62.78 63.21 62.52 63.20 62033
2024-06-11 62.85 63.43 62.25 63.42 60855
2024-06-12 64.36 64.36 62.84 62.87 69596
2024-06-13 62.67 63.28 62.35 62.36 69881
2024-06-14 62.01 62.25 60.93 62.21 78033
2024-06-17 61.77 62.15 61.20 62.11 78847
2024-06-18 62.26 62.44 61.64 62.27 60799
2024-06-20 62.24 63.59 62.06 62.82 74977
2024-06-21 62.87 63.80 62.87 63.19 218016
2024-06-24 63.17 64.33 63.11 63.14 84687
2024-06-25 63.01 63.14 62.37 62.38 42345
2024-06-26 62.02 62.61 61.86 62.58 59552
2024-06-27 62.38 62.73 61.72 62.65 56636
2024-06-28 62.96 63.32 62.06 62.77 195181
2024-07-01 62.77 63.30 62.34 62.74 77658
2024-07-02 62.91 63.59 62.08 62.16 94918
2024-07-03 62.44 62.44 61.59 62.09 131216
2024-07-05 61.95 62.18 61.63 62.16 97541
2024-07-08 62.41 62.91 62.11 62.79 80178
2024-07-09 62.53 63.03 61.58 62.09 81270
2024-07-10 62.42 63.20 62.18 62.92 84385
2024-07-11 63.88 66.64 63.29 66.53 153349
2024-07-12 66.99 67.71 66.47 66.96 84346
2024-07-15 67.51 68.00 66.16 66.22 97497
2024-07-16 66.90 69.18 66.90 69.00 110369
2024-07-17 69.00 71.35 69.00 71.25 121606
2024-07-18 70.77 72.40 70.71 71.72 86533
2024-07-19 71.89 71.89 70.36 71.08 82448
2024-07-22 71.23 72.19 70.52 71.94 81099
2024-07-23 71.92 73.08 71.50 72.47 93873
2024-07-24 72.67 73.32 71.99 72.17 61487
2024-07-25 72.63 74.66 72.63 74.36 84516
2024-07-26 74.95 75.26 73.92 74.58 73652
2024-07-29 74.96 74.96 73.84 74.68 49131
2024-07-30 75.08 75.45 74.45 74.89 91377
2024-07-31 74.56 76.62 73.97 75.45 83697
2024-08-01 75.39 76.62 73.90 74.36 87673
2024-08-02 72.93 74.19 72.51 72.95 73569
2024-08-05 70.65 70.71 68.68 69.50 155443
2024-08-06 69.44 69.57 67.95 68.92 108722
2024-08-07 69.39 69.51 67.95 69.12 96116
2024-08-08 69.10 69.76 67.36 67.47 83725
2024-08-09 67.66 67.66 66.49 67.38 102039
2024-08-12 67.27 67.31 65.09 65.24 82813
2024-08-13 65.55 65.92 64.78 65.50 70452
2024-08-14 65.81 65.81 64.39 64.46 44767
2024-08-15 65.68 67.03 65.09 65.35 92131
2024-08-16 65.33 67.29 65.33 66.47 73917
2024-08-19 66.44 66.67 65.75 66.17 74174
2024-08-20 66.46 66.46 65.32 65.33 62693
2024-08-21 66.00 66.00 64.96 65.23 50405
2024-08-22 65.36 65.36 64.25 64.68 69295
2024-08-23 64.39 66.58 63.70 66.00 88222
2024-08-26 66.64 67.53 66.23 66.29 70909
2024-08-27 66.35 67.11 65.85 66.48 45244
2024-08-28 66.58 67.25 66.00 66.70 44510
2024-08-29 67.17 67.17 65.95 66.68 79808
2024-08-30 67.07 67.65 67.00 67.58 57192
2024-09-03 66.97 68.08 66.97 68.03 63587
2024-09-04 68.05 68.52 67.56 67.86 60672
2024-09-05 68.33 68.45 67.25 67.52 90677
2024-09-06 67.62 68.00 67.19 67.85 62327
2024-09-09 67.66 68.16 66.77 66.92 68250
2024-09-10 67.14 67.96 67.02 67.77 58695
2024-09-11 67.31 67.31 66.52 66.75 77148
2024-09-12 66.90 67.73 66.90 67.61 61833
2024-09-13 68.25 70.83 68.25 70.44 95845
2024-09-16 70.76 71.14 70.19 70.22 61975
2024-09-17 70.78 71.32 69.85 69.90 60352
2024-09-18 69.80 71.63 69.46 70.24 80009
2024-09-19 70.87 71.31 70.36 71.31 81989
2024-09-20 70.77 71.25 69.25 69.41 275686
2024-09-23 69.24 69.24 67.72 67.92 69306
2024-09-24 67.73 68.67 67.51 68.23 67460
2024-09-25 68.50 68.50 67.37 68.27 44738
2024-09-26 68.77 69.19 68.49 68.57 62057
2024-09-27 69.07 70.09 68.56 68.80 51975
2024-09-30 68.97 69.61 68.66 68.93 83455
2024-10-01 68.57 68.57 67.34 68.24 64929
2024-10-02 67.87 67.98 66.01 66.03 62894
2024-10-03 65.64 66.08 64.27 64.86 63540
2024-10-04 65.49 67.29 65.49 66.40 91250
2024-10-07 66.03 66.09 64.34 64.90 59748
2024-10-08 65.19 65.49 64.92 65.39 42199
2024-10-09 65.58 66.24 64.88 65.19 53486
2024-10-10 64.54 65.21 63.50 64.33 55275
2024-10-11 64.63 65.36 64.63 65.18 49496
2024-10-14 65.00 65.00 64.04 64.43 48426
2024-10-15 64.34 66.66 64.34 65.24 71484
2024-10-16 65.69 66.57 65.49 65.81 65484
2024-10-17 65.81 66.90 65.02 66.80 75025
2024-10-18 67.06 67.06 65.55 65.93 40572
2024-10-21 66.27 66.45 64.44 64.47 50998
2024-10-22 64.72 64.72 63.71 64.46 43257
2024-10-23 63.84 64.35 62.94 64.31 70278
2024-10-24 64.52 64.52 63.52 63.97 53858
2024-10-25 64.38 64.38 63.45 64.08 47386
2024-10-28 64.29 64.64 63.65 64.32 84863
2024-10-29 63.81 64.37 63.23 64.16 65415
2024-10-30 63.95 65.26 63.44 63.82 103741
2024-10-31 63.82 64.11 62.75 62.89 66903
2024-11-01 63.07 64.31 63.03 64.24 84885
2024-11-04 64.29 65.91 64.07 64.67 93569
2024-11-05 64.26 66.62 64.26 66.46 84106
2024-11-06 69.78 73.56 68.00 72.46 140323
2024-11-07 72.17 75.36 71.81 75.16 153393
2024-11-08 75.18 76.06 73.50 74.55 82173
2024-11-11 75.04 76.33 74.28 75.59 74500
2024-11-12 75.82 76.24 73.33 73.35 82938
2024-11-13 73.93 74.65 73.35 74.51 88694
2024-11-14 74.41 74.80 73.42 74.08 66674
2024-11-15 74.55 74.61 71.69 71.71 63545
2024-11-18 72.10 72.46 70.37 70.42 67125
2024-11-19 69.70 70.90 69.46 69.84 66460
2024-11-20 69.66 70.27 68.60 70.11 82397
2024-11-21 70.75 71.31 69.93 70.75 44496
2024-11-22 71.00 72.03 70.41 71.68 53488
2024-11-25 72.05 74.77 71.79 73.77 107353
2024-11-26 73.20 73.23 71.39 73.01 87243
2024-11-27 73.73 73.77 72.25 72.79 72243
2024-11-29 73.76 73.76 72.65 72.83 39623
2024-12-02 72.70 73.52 72.36 73.07 74764
2024-12-03 73.14 73.14 71.58 71.71 72959
2024-12-04 71.47 72.02 70.55 71.31 253180
2024-12-05 70.99 71.44 70.12 70.99 91223
2024-12-06 71.30 71.30 69.84 70.40 57351
2024-12-09 70.99 71.47 70.34 70.59 54386
2024-12-10 70.99 72.46 69.52 71.96 96221
2024-12-11 72.52 73.16 71.84 72.18 83506
2024-12-12 72.40 73.17 71.76 72.74 55834
2024-12-13 73.23 73.23 71.03 71.19 61448
2024-12-16 70.90 71.61 70.67 71.34 61356
2024-12-17 71.38 71.88 70.80 71.42 143779
2024-12-18 71.34 72.35 69.41 70.08 92082
2024-12-19 70.21 70.94 69.57 70.23 67656
2024-12-20 69.73 70.66 68.77 69.10 169745
2024-12-23 68.66 68.81 67.53 67.89 55559
2024-12-24 68.06 68.51 67.41 68.50 29821
2024-12-26 68.11 69.22 67.95 69.19 46544
2024-12-27 68.58 69.37 67.96 68.11 64490
2024-12-30 68.27 68.27 66.96 67.50 48364
2024-12-31 67.55 68.87 67.51 67.72 65520
2025-01-02 67.87 68.78 67.58 68.51 51164
2025-01-03 68.44 68.91 68.00 68.05 57162
2025-01-06 67.95 68.26 66.00 66.70 95061
2025-01-07 66.75 67.47 65.61 66.48 62709
2025-01-08 65.71 67.03 64.43 67.03 53907
2025-01-10 66.11 66.50 65.44 66.06 73783
2025-01-13 65.51 66.67 65.51 66.43 91904
2025-01-14 66.30 67.23 66.18 66.75 76272
2025-01-15 67.67 67.69 66.40 67.14 69345
2025-01-16 67.11 67.55 66.68 67.39 65909
2025-01-17 67.65 67.77 66.45 66.57 63598
2025-01-21 66.58 67.40 66.03 66.09 58944
2025-01-22 65.65 65.84 62.81 62.92 77387
2025-01-23 62.95 63.47 62.25 63.44 122198
2025-01-24 63.31 64.35 62.96 64.27 62232
2025-01-27 64.84 66.45 64.84 66.21 85532
2025-01-28 66.48 66.60 65.78 66.12 47957
2025-01-29 65.87 68.55 65.73 67.88 98407
2025-01-30 68.46 68.46 67.48 67.98 113907
2025-01-31 67.58 68.23 66.22 67.56 73435
2025-02-03 66.99 68.45 66.90 67.83 65030
2025-02-04 67.57 69.37 67.57 69.23 36540
2025-02-05 69.49 69.99 68.96 69.98 42597
2025-02-06 70.26 71.19 70.14 70.83 234756
2025-02-07 70.45 70.45 67.52 69.51 109463
2025-02-10 69.38 70.38 69.02 70.26 62238
2025-02-11 69.84 71.76 69.75 71.76 63403
2025-02-12 71.21 71.79 70.82 71.75 64391
2025-02-13 72.29 72.73 71.41 72.41 80870
2025-02-14 72.78 72.82 71.16 70.83 59354
2025-02-18 70.63 70.87 70.30 70.39 56795
2025-02-19 70.40 71.69 70.08 71.59 71772
2025-02-20 71.03 71.92 70.63 71.37 66150
2025-02-21 72.06 72.06 70.04 71.57 104121
2025-02-24 71.89 72.58 71.12 72.35 91265
2025-02-25 72.67 74.48 71.90 74.36 134577
2025-02-26 70.65 74.31 67.08 73.25 156294
2025-02-27 72.78 75.40 72.78 73.92 238923
2025-02-28 74.38 74.38 71.63 73.98 199683
2025-03-03 73.67 74.63 71.87 72.73 131399
2025-03-04 72.56 74.00 72.47 73.60 154252
2025-03-05 73.50 74.86 73.44 74.72 117969
2025-03-06 74.71 77.83 74.71 77.26 139485
2025-03-07 77.99 81.39 77.51 81.33 160547
2025-03-10 81.33 83.09 81.15 82.56 192663
2025-03-11 82.82 82.82 79.60 79.66 146458
2025-03-12 79.51 79.57 76.93 77.37 100545
2025-03-13 77.39 78.34 76.86 77.53 65594
2025-03-14 78.00 79.24 77.45 78.09 80746
2025-03-17 78.53 80.61 78.53 80.03 138367
2025-03-18 79.57 80.48 79.18 79.32 112842
2025-03-19 79.28 79.97 78.56 79.57 123543
2025-03-20 78.81 79.47 78.51 78.52 93547
2025-03-21 78.37 78.55 75.19 76.21 655423
2025-03-24 76.00 76.85 75.07 76.10 104416
2025-03-25 75.84 76.19 74.14 74.22 115117
2025-03-26 74.50 75.65 74.00 75.54 67104
2025-03-27 75.80 78.50 75.27 77.81 68715
2025-03-28 77.50 77.74 76.59 77.29 83723
2025-03-31 76.70 78.00 76.61 77.05 103516
2025-04-01 76.38 79.35 76.38 78.38 79383
2025-04-02 77.93 79.35 77.80 79.15 72860
2025-04-03 77.30 79.48 77.30 79.35 114000
2025-04-04 77.79 80.81 77.22 77.72 165843
2025-04-07 76.53 79.89 74.91 78.23 180765
2025-04-08 79.37 80.49 76.01 76.48 187899
2025-04-09 76.48 83.40 76.48 80.57 168058
2025-04-10 80.37 82.23 78.76 81.47 146765
2025-04-11 81.25 82.45 77.18 80.82 84958
2025-04-14 80.65 81.62 79.75 81.61 115053
2025-04-15 81.22 81.22 79.53 79.78 80019
2025-04-16 80.61 81.11 79.87 80.78 110440
2025-04-17 80.33 82.76 80.33 82.46 75154
2025-04-21 83.00 84.38 82.15 82.93 119514
2025-04-22 83.87 84.76 82.95 84.08 230781
2025-04-23 84.81 85.41 83.67 84.60 143678
2025-04-24 84.00 84.76 83.18 84.02 128714
2025-04-25 83.61 83.61 81.20 81.45 115736
2025-04-28 81.26 82.32 80.81 82.23 97001
2025-04-29 81.92 84.82 81.53 84.24 119264
2025-04-30 84.46 86.83 82.64 85.99 178972
2025-05-01 85.65 86.90 84.76 86.58 114616
2025-05-02 87.26 88.50 86.49 87.97 151562
2025-05-05 87.24 88.62 87.09 88.47 118894
2025-05-06 87.73 88.98 87.24 88.84 168360
2025-05-07 88.98 90.23 88.20 88.20 278750
2025-05-08 87.98 88.53 80.75 80.79 219121
2025-05-09 80.37 81.55 78.85 80.24 130556
2025-05-12 81.83 81.83 78.06 78.46 231312
2025-05-13 78.48 78.87 75.05 75.15 184309
2025-05-14 74.78 76.22 73.43 75.39 208843
2025-05-15 75.58 76.95 75.01 76.86 241850
2025-05-16 76.91 77.87 75.73 76.07 175951
2025-05-19 75.37 76.37 74.84 76.02 118309
2025-05-20 76.35 76.35 75.19 75.24 103075
2025-05-21 74.52 74.82 73.16 73.82 139021
2025-05-22 73.70 74.03 72.92 73.31 104002
2025-05-23 73.29 74.27 72.74 73.59 111250
2025-05-27 73.84 76.92 73.72 76.69 159972
2025-05-28 76.50 77.35 76.27 76.91 92029
2025-05-29 76.50 78.99 75.32 78.24 194047
2025-05-30 77.74 78.19 75.63 75.80 142158
2025-06-02 75.28 76.09 74.03 75.22 111643
2025-06-03 75.12 76.27 74.38 74.71 112917
2025-06-04 74.70 74.81 73.51 73.94 113884
2025-06-05 73.74 74.43 73.45 74.08 105920
2025-06-06 75.82 76.13 74.40 76.02 127001
2025-06-09 76.07 76.07 74.24 75.33 129870
2025-06-10 75.86 76.91 75.26 76.61 107868
2025-06-11 76.08 76.08 74.33 74.52 116639
2025-06-12 74.57 74.71 73.61 73.71 89749
2025-06-13 73.20 74.27 73.20 73.87 111664
2025-06-16 74.52 74.65 73.76 74.55 84043
2025-06-17 74.08 74.66 73.84 73.91 82083
2025-06-18 73.67 74.11 73.18 73.20 103587
2025-06-20 73.41 74.74 73.41 73.97 417718
2025-06-23 74.48 76.26 74.44 75.85 110237
2025-06-24 75.57 76.17 74.72 74.90 109800
2025-06-25 74.74 75.11 73.22 73.56 95179
2025-06-26 74.09 74.09 71.63 71.84 222806
2025-06-27 72.28 72.80 71.82 72.13 139265
2025-06-30 72.42 72.79 71.40 72.49 96629
2025-07-01 72.33 75.73 72.33 74.96 130157
2025-07-02 74.58 76.18 73.33 75.63 105372
2025-07-03 75.37 75.98 74.88 75.80 42194
2025-07-07 75.80 75.82 74.76 75.67 160706
2025-07-08 75.63 75.63 73.46 74.04 103069
2025-07-09 74.07 74.71 73.53 74.51 79850
2025-07-10 74.62 76.14 74.62 74.81 90052
2025-07-11 74.75 74.98 74.15 74.65 78678
2025-07-14 74.59 75.89 74.56 75.83 74818
2025-07-15 75.43 75.43 74.13 74.98 99727
2025-07-16 75.33 77.91 75.16 77.35 123779
2025-07-17 77.27 79.05 77.26 78.32 115975
2025-07-18 78.12 78.26 76.12 76.54 120283
2025-07-21 76.95 78.11 76.17 76.57 92964
2025-07-22 76.75 78.47 76.75 77.61 134404
2025-07-23 77.48 77.86 76.36 77.05 88027
2025-07-24 76.57 77.30 76.17 77.22 83978
2025-07-25 77.64 77.75 76.49 76.63 77130
2025-07-28 76.41 76.49 73.40 73.44 117661
2025-07-29 73.78 74.55 73.22 73.30 164167
2025-07-30 73.14 75.52 72.99 73.41 107399
2025-07-31 72.72 73.15 72.08 72.41 125900
2025-08-01 72.76 73.09 72.14 72.58 112204
2025-08-04 72.16 73.36 71.63 71.88 113309
2025-08-05 71.77 71.77 69.13 69.34 157046
2025-08-06 69.92 73.29 68.94 73.10 166969
2025-08-07 73.01 74.05 71.41 71.57 185029
2025-08-08 71.54 73.75 68.44 70.95 150739
2025-08-11 71.22 71.48 70.23 70.85 116741
2025-08-12 71.45 73.23 71.08 72.56 148354
2025-08-13 72.00 72.30 70.71 71.83 148148
2025-08-14 71.23 71.24 69.51 70.14 128606
2025-08-15 70.11 70.38 69.44 70.17 139168
2025-08-18 70.23 71.38 69.66 71.00 133700
2025-08-19 71.25 72.13 70.77 71.44 118107
2025-08-20 71.64 72.38 71.26 71.53 94795
2025-08-21 71.25 71.68 70.05 71.67 109299
2025-08-22 72.34 74.49 72.13 73.55 165360
2025-08-25 73.28 73.99 72.79 73.63 88109
2025-08-26 73.62 73.62 72.68 73.44 173908
2025-08-27 73.31 74.22 73.22 74.04 110321
2025-08-28 73.97 73.97 72.35 73.27 172189
2025-08-29 73.65 73.93 71.26 71.65 164696
2025-09-02 71.59 72.69 71.40 72.15 111310
2025-09-03 71.70 72.35 70.96 72.28 93589
2025-09-04 72.82 73.73 71.48 72.23 102613
2025-09-05 71.91 73.07 71.91 73.06 98185
2025-09-08 72.33 72.33 69.47 71.05 164521
2025-09-09 71.02 71.31 69.91 71.19 163482
2025-09-10 71.00 71.56 69.63 69.88 106157
2025-09-11 69.64 71.52 68.55 71.34 102766
2025-09-12 70.92 71.50 70.28 70.86 90504
2025-09-15 70.37 70.64 68.50 70.36 198564
2025-09-16 70.21 72.14 69.89 71.82 206883
2025-09-17 72.09 73.49 71.43 72.02 238108
2025-09-18 71.38 72.72 71.38 72.11 213673
2025-09-19 72.20 72.20 70.11 70.92 1306604
2025-09-22 71.16 71.16 68.38 69.65 201748
2025-09-23 69.81 70.86 69.60 70.65 179629
2025-09-24 70.70 71.88 70.70 71.24 133566
2025-09-25 71.77 72.32 71.10 71.57 137653
2025-09-26 71.73 72.87 71.19 72.84 162475
2025-09-29 72.87 72.87 71.64 72.56 292328
2025-09-30 72.58 73.00 71.86 71.87 126094
2025-10-01 71.51 72.45 70.60 72.03 142427
2025-10-02 71.51 71.59 70.55 71.57 114104
2025-10-03 71.35 73.12 71.35 72.98 124888
2025-10-06 72.67 72.67 69.36 69.50 164267
2025-10-07 69.37 69.42 68.01 68.71 158304
2025-10-08 68.99 69.43 68.08 69.06 132944
2025-10-09 69.18 69.42 67.50 68.16 115550
2025-10-10 68.61 68.61 67.54 67.73 223201
2025-10-13 67.40 68.68 67.35 68.26 135108
2025-10-14 68.45 70.03 68.45 69.66 119740
2025-10-15 70.19 70.84 69.45 70.21 132101
2025-10-16 69.98 69.98 68.45 68.63 111050
2025-10-17 68.74 69.52 68.37 69.15 117105
2025-10-20 69.15 69.99 68.22 69.25 108233
2025-10-21 69.22 69.22 67.51 68.14 93253
2025-10-22 68.36 69.05 67.58 68.61 85558
2025-10-23 68.66 68.84 67.93 68.55 76957
2025-10-24 68.52 68.80 67.17 67.28 80437
2025-10-27 67.15 67.19 65.46 65.88 95312
2025-10-28 65.83 67.03 65.74 65.92 82144
2025-10-29 65.54 65.54 63.61 64.38 136111
2025-10-30 64.03 64.27 62.50 64.09 194916
2025-10-31 63.48 63.48 62.49 63.34 119217
2025-11-03 63.48 64.16 62.96 63.76 134339
2025-11-04 64.06 64.59 63.44 63.90 127578
2025-11-05 63.73 67.22 61.53 65.88 206898
2025-11-06 65.40 65.83 64.32 64.79 138554
2025-11-07 65.17 65.86 64.32 64.25 115600
2025-11-10 64.60 64.60 63.22 63.72 125639
2025-11-11 64.08 65.67 62.71 65.03 115721
2025-11-12 64.83 66.08 64.71 65.81 86718
2025-11-13 65.56 66.22 65.56 66.10 92997
2025-11-14 66.18 66.88 65.46 66.86 73336
2025-11-17 66.75 66.84 65.30 65.43 95823
2025-11-18 65.59 65.81 64.95 65.47 85388
2025-11-19 65.55 66.05 64.71 65.31 95597
2025-11-20 65.75 66.37 64.76 65.58 149156
2025-11-21 66.23 67.57 66.23 67.04 150790
2025-11-24 66.99 66.99 64.20 64.41 157654
2025-11-25 64.96 66.80 64.61 65.70 114541
2025-11-26 65.42 65.89 64.77 65.39 113522
2025-11-28 65.20 65.38 64.46 64.97 67577
2025-12-01 65.16 66.59 64.94 65.74 154159
2025-12-02 65.59 67.77 65.35 67.06 147057
2025-12-03 66.79 68.00 66.79 67.27 110271
2025-12-04 66.87 67.76 65.32 66.47 88924
2025-12-05 65.93 67.12 65.91 66.27 113374
2025-12-08 65.95 66.46 64.54 65.43 185344
2025-12-09 65.41 66.90 65.21 66.69 102388
2025-12-10 66.61 67.00 65.58 66.56 150989
2025-12-11 67.04 68.17 66.61 67.54 126151
2025-12-12 68.06 68.37 67.22 67.65 88856
2025-12-15 67.85 68.22 66.52 67.29 116204
2025-12-16 67.42 67.42 65.75 66.22 116507
2025-12-17 66.07 68.36 65.49 68.27 118201
2025-12-18 68.46 68.46 67.63 68.05 99560
2025-12-19 67.56 67.70 66.25 67.18 727440

Explore More About WMK

Coins representing dividend payouts and trends

WMK Dividend History

Discover Weis Markets Inc'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

WMK Stock Split History

Discover Weis Markets Inc'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

WMK Historical Prices

Explore Weis Markets Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.