Wheaton Precious Metals Corp. (WPM) stock
WPMNYSEGold and Silver OresFiscal year ends December 31
$116.58−6.68 (-5.42%)
Close on Oct 30, 2026Market cap $52.93BP/E 36.0Yield –
Price history
Wheaton Precious Metals share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$116.58
-5.42% on the day
52-week range
$94.28 – $165.76
-29.7% from the high
Change over 52 weeks
+18.9%
From $98.07 on Oct 30, 2025
Average volume
1.90M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $121.50 | $126.64 | $113.81 | $116.58 | -3.57% | 10,989,943 |
| Oct 19, 2026 | $133.51 | $134.78 | $118.72 | $120.89 | -9.90% | 7,242,477 |
| Oct 12, 2026 | $137.00 | $139.74 | $127.66 | $134.18 | -3.22% | 6,298,742 |
| Oct 5, 2026 | $136.35 | $139.65 | $131.77 | $138.65 | +1.74% | 6,094,546 |
| Sep 28, 2026 | $135.87 | $138.62 | $131.32 | $136.28 | -4.65% | 11,581,832 |
| Sep 21, 2026 | $152.00 | $154.96 | $141.71 | $142.92 | -5.36% | 10,142,935 |
| Sep 14, 2026 | $148.26 | $153.22 | $144.06 | $151.01 | -2.02% | 7,095,531 |
| Sep 8, 2026 | $154.54 | $160.99 | $150.34 | $154.12 | -0.55% | 5,751,374 |
| Aug 31, 2026 | $153.23 | $157.44 | $144.03 | $154.98 | +1.08% | 11,838,358 |
| Aug 24, 2026 | $159.50 | $163.90 | $150.25 | $153.33 | -2.82% | 12,302,995 |
| Aug 17, 2026 | $135.36 | $158.28 | $131.76 | $157.78 | +17.56% | 16,017,009 |
| Aug 10, 2026 | $133.40 | $137.98 | $129.37 | $134.21 | +0.01% | 8,564,582 |
| Aug 3, 2026 | $109.30 | $136.02 | $108.00 | $134.20 | +23.09% | 12,840,834 |
| Jul 27, 2026 | $113.22 | $113.50 | $106.30 | $109.03 | -2.20% | 7,786,220 |
| Jul 20, 2026 | $103.48 | $114.10 | $102.77 | $111.48 | +7.01% | 8,266,154 |
| Jul 13, 2026 | $108.48 | $111.55 | $101.59 | $104.18 | -5.33% | 8,287,983 |
| Jul 6, 2026 | $117.14 | $117.63 | $105.40 | $110.05 | -4.91% | 7,635,519 |
| Jun 29, 2026 | $112.01 | $117.21 | $109.10 | $115.73 | +2.13% | 6,410,798 |
| Jun 22, 2026 | $118.13 | $121.94 | $110.76 | $113.32 | -7.55% | 14,052,775 |
| Jun 15, 2026 | $123.10 | $132.99 | $121.13 | $122.57 | +5.57% | 11,693,193 |
| Jun 8, 2026 | $116.50 | $117.50 | $106.82 | $116.10 | -0.11% | 14,039,276 |
| Jun 1, 2026 | $129.50 | $130.36 | $115.80 | $116.23 | -12.35% | 8,789,995 |
| May 26, 2026 | $129.40 | $133.87 | $124.35 | $132.60 | +4.80% | 6,029,647 |
| May 18, 2026 | $131.66 | $133.50 | $123.00 | $126.53 | -2.98% | 6,523,994 |
| May 11, 2026 | $140.00 | $145.61 | $128.00 | $130.41 | -6.08% | 11,672,282 |
| May 4, 2026 | $124.66 | $139.94 | $123.74 | $138.85 | +10.34% | 11,988,436 |
| Apr 27, 2026 | $137.81 | $138.63 | $124.08 | $125.84 | -9.75% | 12,130,180 |
| Apr 20, 2026 | $150.36 | $151.31 | $138.84 | $139.44 | -8.49% | 10,569,666 |
| Apr 13, 2026 | $142.73 | $154.17 | $142.60 | $152.38 | +5.21% | 10,872,638 |
| Apr 6, 2026 | $134.70 | $145.31 | $131.26 | $144.84 | +6.85% | 9,540,906 |
| Mar 30, 2026 | $127.67 | $138.42 | $122.40 | $135.56 | +8.71% | 10,838,851 |
| Mar 23, 2026 | $114.47 | $126.31 | $114.44 | $124.70 | +8.79% | 13,225,656 |
| Mar 16, 2026 | $138.26 | $142.55 | $113.39 | $114.62 | -18.05% | 19,107,259 |
| Mar 9, 2026 | $142.58 | $153.00 | $138.72 | $139.87 | -4.75% | 11,487,289 |
| Mar 2, 2026 | $163.65 | $165.76 | $143.58 | $146.85 | -10.27% | 12,043,941 |
| Feb 23, 2026 | $152.41 | $164.39 | $151.55 | $163.65 | +8.82% | 8,434,048 |
| Feb 17, 2026 | $140.93 | $150.61 | $137.52 | $150.38 | +3.07% | 8,412,883 |
| Feb 9, 2026 | $138.25 | $150.50 | $138.04 | $145.90 | +7.30% | 10,765,712 |
| Feb 2, 2026 | $131.73 | $141.30 | $129.12 | $135.98 | +3.12% | 15,879,113 |
| Jan 26, 2026 | $152.12 | $160.36 | $130.33 | $131.87 | -9.78% | 20,831,055 |
| Jan 20, 2026 | $140.00 | $147.28 | $137.22 | $146.16 | +7.99% | 10,647,262 |
| Jan 12, 2026 | $128.68 | $135.72 | $126.77 | $135.35 | +8.51% | 10,107,100 |
| Jan 5, 2026 | $119.79 | $126.54 | $119.35 | $124.74 | +5.83% | 8,966,004 |
| Dec 29, 2025 | $119.80 | $120.44 | $114.51 | $117.87 | -5.11% | 5,829,197 |
| Dec 22, 2025 | $122.33 | $124.30 | $120.38 | $124.22 | +3.78% | 5,124,823 |
| Dec 15, 2025 | $119.16 | $120.41 | $113.07 | $119.70 | +1.85% | 11,128,959 |
| Dec 8, 2025 | $108.18 | $120.55 | $104.75 | $117.53 | +8.73% | 10,558,283 |
| Dec 1, 2025 | $111.60 | $111.60 | $104.51 | $108.09 | -1.78% | 8,771,280 |
| Nov 24, 2025 | $100.06 | $110.17 | $99.65 | $110.05 | +10.86% | 5,690,894 |
| Nov 17, 2025 | $103.87 | $105.60 | $98.51 | $99.27 | -4.70% | 7,881,082 |
| Nov 10, 2025 | $102.59 | $108.68 | $100.78 | $104.17 | +5.16% | 9,204,328 |
| Nov 3, 2025 | $96.52 | $99.86 | $94.28 | $99.06 | +2.63% | 8,789,584 |
| Oct 27, 2025 | $95.41 | $98.72 | $92.57 | $96.52 | -1.66% | 15,764,861 |
| Oct 20, 2025 | $106.61 | $107.08 | $93.94 | $98.15 | -6.16% | 14,719,931 |
| Oct 13, 2025 | $108.20 | $114.36 | $103.07 | $104.59 | -0.82% | 11,353,732 |
| Oct 6, 2025 | $110.70 | $111.28 | $102.50 | $105.45 | -3.84% | 11,658,242 |
| Sep 29, 2025 | $111.26 | $114.01 | $105.63 | $109.66 | +0.57% | 10,936,276 |
| Sep 22, 2025 | $109.48 | $109.67 | $104.64 | $109.04 | +1.29% | 11,618,195 |
| Sep 15, 2025 | $106.25 | $108.45 | $102.81 | $107.65 | +0.96% | 16,588,209 |
| Sep 8, 2025 | $106.06 | $108.67 | $103.79 | $106.63 | +2.29% | 9,602,042 |
| Sep 2, 2025 | $102.19 | $105.98 | $99.75 | $104.24 | +3.80% | 9,828,878 |
| Aug 25, 2025 | $96.05 | $100.71 | $94.54 | $100.42 | +5.07% | 8,067,249 |
| Aug 18, 2025 | $94.58 | $96.28 | $90.95 | $95.57 | +1.30% | 7,618,902 |
| Aug 11, 2025 | $96.78 | $97.94 | $93.08 | $94.34 | -6.31% | 11,052,625 |
| Aug 4, 2025 | $93.20 | $103.81 | $93.20 | $100.69 | +9.33% | 11,288,819 |
| Jul 28, 2025 | $93.31 | $94.23 | $90.39 | $92.10 | -2.00% | 7,307,673 |
| Jul 21, 2025 | $89.72 | $96.83 | $89.70 | $93.98 | +6.41% | 9,419,880 |
| Jul 14, 2025 | $91.20 | $93.25 | $87.96 | $88.32 | -2.97% | 8,460,573 |
| Jul 7, 2025 | $89.61 | $92.76 | $85.59 | $91.02 | +0.51% | 9,836,811 |
| Jun 30, 2025 | $87.36 | $91.41 | $86.71 | $90.56 | +3.70% | 5,335,012 |
| Jun 23, 2025 | $89.00 | $91.67 | $86.21 | $87.33 | -2.07% | 9,469,563 |
| Jun 16, 2025 | $90.84 | $92.67 | $89.14 | $89.18 | -2.75% | 6,336,726 |
| Jun 9, 2025 | $88.88 | $92.15 | $87.10 | $91.70 | +3.38% | 9,473,711 |
| Jun 2, 2025 | $88.66 | $95.23 | $88.30 | $88.70 | +2.25% | 11,211,784 |
| May 26, 2025 | $86.21 | $87.12 | $84.46 | $86.75 | +0.15% | 7,546,165 |
| May 19, 2025 | $79.54 | $87.12 | $79.00 | $86.62 | +10.34% | 8,057,860 |
| May 12, 2025 | $81.74 | $81.97 | $75.42 | $78.50 | -8.48% | 11,519,578 |
| May 5, 2025 | $82.99 | $86.55 | $81.70 | $85.77 | +6.10% | 9,970,249 |
| Apr 28, 2025 | $81.21 | $83.53 | $80.10 | $80.84 | -0.99% | 9,303,445 |
| Apr 21, 2025 | $86.34 | $87.42 | $79.00 | $81.65 | -2.81% | 11,447,775 |
| Apr 14, 2025 | $81.44 | $86.20 | $80.27 | $84.01 | +2.29% | 9,219,935 |
| Apr 7, 2025 | $68.50 | $82.99 | $68.03 | $82.13 | +15.84% | 14,661,057 |
| Mar 31, 2025 | $77.63 | $80.43 | $70.85 | $70.90 | -7.73% | 13,428,945 |
| Mar 24, 2025 | $74.69 | $77.86 | $74.69 | $76.84 | +2.45% | 7,944,810 |
| Mar 17, 2025 | $74.71 | $77.44 | $73.69 | $75.00 | +1.60% | 10,576,355 |
| Mar 10, 2025 | $69.99 | $74.93 | $69.23 | $73.82 | +4.72% | 10,487,835 |
| Mar 3, 2025 | $69.85 | $71.81 | $68.06 | $70.49 | +2.28% | 7,606,273 |
| Feb 24, 2025 | $68.73 | $70.80 | $66.69 | $68.92 | +1.28% | 7,976,214 |
| Feb 18, 2025 | $68.35 | $70.31 | $67.55 | $68.05 | +0.81% | 6,828,561 |
| Feb 10, 2025 | $67.66 | $69.58 | $66.44 | $67.50 | +1.98% | 7,489,602 |
| Feb 3, 2025 | $62.20 | $67.90 | $62.01 | $66.19 | +5.95% | 8,454,101 |
| Jan 27, 2025 | $59.24 | $63.75 | $58.31 | $62.47 | +4.12% | 6,860,648 |
| Jan 21, 2025 | $58.22 | $60.39 | $57.84 | $60.00 | +3.86% | 4,751,935 |
| Jan 13, 2025 | $56.31 | $58.82 | $55.51 | $57.77 | +1.05% | 7,068,989 |
| Jan 6, 2025 | $57.94 | $59.01 | $56.39 | $57.17 | -0.64% | 6,043,012 |
| Dec 30, 2024 | $56.45 | $58.31 | $55.47 | $57.54 | +0.84% | 5,315,286 |
| Dec 23, 2024 | $56.80 | $57.85 | $56.32 | $57.06 | -0.09% | 2,896,677 |
| Dec 16, 2024 | $60.65 | $61.04 | $56.71 | $57.11 | -5.70% | 9,362,341 |
| Dec 9, 2024 | $62.90 | $64.30 | $60.15 | $60.56 | -1.26% | 7,851,940 |
| Dec 2, 2024 | $61.80 | $63.68 | $61.17 | $61.33 | -1.60% | 5,508,628 |
| Nov 25, 2024 | $62.00 | $62.77 | $60.77 | $62.33 | -2.32% | 7,031,126 |
| Nov 18, 2024 | $60.00 | $64.07 | $59.92 | $63.81 | +8.76% | 11,475,967 |
| Nov 11, 2024 | $62.50 | $63.45 | $58.28 | $58.67 | -9.49% | 8,724,189 |
| Nov 4, 2024 | $65.28 | $66.10 | $61.19 | $64.82 | -0.48% | 9,851,656 |
| Oct 28, 2024 | $65.81 | $67.90 | $64.95 | $65.13 | -1.51% | 11,175,794 |
| Oct 21, 2024 | $67.55 | $68.64 | $65.46 | $66.13 | -0.54% | 7,887,846 |
| Oct 14, 2024 | $60.43 | $66.75 | $60.07 | $66.49 | +9.52% | 7,752,180 |
| Oct 7, 2024 | $60.14 | $61.97 | $58.73 | $60.71 | +0.66% | 7,435,573 |
| Sep 30, 2024 | $62.00 | $62.26 | $59.86 | $60.31 | -3.43% | 7,440,267 |
| Sep 23, 2024 | $62.61 | $64.82 | $62.23 | $62.45 | -0.24% | 8,821,383 |
| Sep 16, 2024 | $62.75 | $64.27 | $61.25 | $62.60 | +0.06% | 7,824,983 |
| Sep 9, 2024 | $58.00 | $63.13 | $57.96 | $62.56 | +7.90% | 6,524,194 |
| Sep 3, 2024 | $61.24 | $61.24 | $57.64 | $57.98 | -6.20% | 4,761,937 |
| Aug 26, 2024 | $62.53 | $62.56 | $61.05 | $61.81 | -0.48% | 4,600,131 |
| Aug 19, 2024 | $59.10 | $62.61 | $58.66 | $62.11 | +5.18% | 8,962,034 |
| Aug 12, 2024 | $56.02 | $59.17 | $56.02 | $59.05 | +5.81% | 10,135,846 |
| Aug 5, 2024 | $54.26 | $56.78 | $53.05 | $55.81 | -3.23% | 9,476,878 |
| Jul 29, 2024 | $58.51 | $60.20 | $57.25 | $57.67 | -1.08% | 6,448,697 |
| Jul 22, 2024 | $59.56 | $61.43 | $57.90 | $58.30 | -2.90% | 6,172,171 |
| Jul 15, 2024 | $59.73 | $63.06 | $58.86 | $60.04 | +0.76% | 7,812,653 |
| Jul 8, 2024 | $55.55 | $59.75 | $55.19 | $59.59 | +6.77% | 8,143,018 |
| Jul 1, 2024 | $52.50 | $56.34 | $51.96 | $55.81 | +6.47% | 3,874,866 |
| Jun 24, 2024 | $53.37 | $53.73 | $51.98 | $52.42 | -1.11% | 4,738,602 |
| Jun 17, 2024 | $52.59 | $54.59 | $52.18 | $53.01 | +0.13% | 7,810,401 |
| Jun 10, 2024 | $52.83 | $54.56 | $52.28 | $52.94 | +0.67% | 6,369,449 |
| Jun 3, 2024 | $55.32 | $55.73 | $52.23 | $52.59 | -4.57% | 9,242,803 |
| May 28, 2024 | $57.36 | $57.53 | $54.69 | $55.11 | -2.30% | 6,774,788 |
| May 20, 2024 | $57.00 | $57.87 | $55.38 | $56.41 | -1.05% | 7,349,680 |
| May 13, 2024 | $54.81 | $57.06 | $54.09 | $57.01 | +3.77% | 7,654,076 |
| May 6, 2024 | $53.77 | $57.33 | $53.17 | $54.94 | +4.27% | 7,827,509 |
| Apr 29, 2024 | $54.13 | $54.31 | $51.80 | $52.69 | -2.43% | 8,701,909 |
| Apr 22, 2024 | $51.21 | $54.45 | $50.91 | $54.00 | +2.56% | 9,634,968 |
| Apr 15, 2024 | $52.25 | $53.30 | $49.71 | $52.65 | +1.64% | 10,996,662 |
| Apr 8, 2024 | $50.95 | $54.30 | $49.41 | $51.80 | +2.43% | 14,725,400 |
| Apr 1, 2024 | $48.30 | $51.35 | $47.02 | $50.57 | +7.30% | 14,811,950 |
| Mar 25, 2024 | $45.00 | $47.45 | $44.57 | $47.13 | +4.99% | 5,022,572 |
| Mar 18, 2024 | $44.66 | $46.88 | $43.18 | $44.89 | +1.06% | 8,892,959 |
| Mar 11, 2024 | $44.80 | $46.00 | $43.88 | $44.42 | -0.65% | 10,364,827 |
| Mar 4, 2024 | $42.50 | $45.17 | $42.34 | $44.71 | +6.53% | 12,655,906 |
| Feb 26, 2024 | $39.25 | $42.62 | $38.57 | $41.97 | +5.29% | 14,025,226 |
| Feb 20, 2024 | $44.70 | $44.91 | $39.13 | $39.86 | -10.25% | 16,109,059 |
| Feb 12, 2024 | $45.44 | $45.65 | $42.50 | $44.41 | -2.37% | 10,251,345 |
| Feb 5, 2024 | $46.42 | $47.17 | $44.94 | $45.49 | -3.62% | 8,939,593 |
| Jan 29, 2024 | $47.11 | $48.50 | $46.20 | $47.20 | +0.92% | 9,254,544 |
| Jan 22, 2024 | $45.78 | $48.28 | $45.54 | $46.77 | +1.26% | 7,118,552 |
| Jan 16, 2024 | $47.75 | $47.98 | $45.64 | $46.19 | -4.78% | 6,220,286 |
| Jan 8, 2024 | $47.06 | $49.65 | $46.73 | $48.51 | +1.87% | 7,714,312 |
| Jan 2, 2024 | $49.27 | $49.54 | $47.05 | $47.62 | -3.49% | 6,906,666 |
| Dec 26, 2023 | $49.94 | $50.75 | $48.71 | $49.34 | -1.04% | 4,619,563 |
| Dec 18, 2023 | $48.92 | $50.95 | $48.35 | $49.86 | +2.19% | 9,253,683 |
| Dec 11, 2023 | $46.74 | $49.90 | $45.94 | $48.79 | +3.13% | 14,265,722 |
| Dec 4, 2023 | $48.27 | $48.95 | $46.78 | $47.31 | -4.52% | 8,489,479 |
| Nov 27, 2023 | $47.80 | $49.56 | $47.09 | $49.55 | +4.40% | 11,084,912 |
| Nov 20, 2023 | $45.35 | $47.90 | $44.96 | $47.46 | +3.78% | 4,974,524 |
| Nov 13, 2023 | $42.75 | $46.34 | $42.52 | $45.73 | +6.40% | 7,338,041 |
| Nov 6, 2023 | $44.58 | $45.25 | $42.21 | $42.98 | -4.28% | 8,724,960 |
| Oct 30, 2023 | $43.72 | $45.32 | $41.90 | $44.90 | +3.15% | 9,777,365 |
| Oct 23, 2023 | $42.87 | $44.18 | $41.90 | $43.53 | +0.93% | 10,555,456 |
| Oct 16, 2023 | $42.35 | $44.05 | $42.01 | $43.13 | +1.55% | 7,948,041 |
| Oct 9, 2023 | $40.35 | $42.63 | $40.09 | $42.47 | +6.92% | 7,996,962 |
| Oct 2, 2023 | $39.92 | $40.11 | $38.37 | $39.72 | -2.05% | 8,642,537 |
| Sep 25, 2023 | $43.09 | $43.20 | $39.56 | $40.55 | -6.42% | 7,640,011 |
| Sep 18, 2023 | $44.33 | $45.17 | $43.25 | $43.33 | -2.01% | 6,394,995 |
| Sep 11, 2023 | $42.92 | $44.31 | $42.08 | $44.22 | +4.89% | 8,235,909 |
| Sep 5, 2023 | $42.84 | $43.28 | $41.26 | $42.16 | -2.38% | 6,850,949 |
| Aug 28, 2023 | $42.34 | $44.58 | $42.14 | $43.19 | +2.66% | 7,135,255 |
| Aug 21, 2023 | $41.11 | $43.11 | $40.70 | $42.07 | +2.58% | 6,805,589 |
| Aug 14, 2023 | $44.66 | $44.85 | $40.62 | $41.01 | -9.37% | 9,699,335 |
| Aug 7, 2023 | $43.81 | $45.67 | $42.85 | $45.25 | +2.98% | 12,336,838 |
| Jul 31, 2023 | $44.32 | $45.18 | $41.72 | $43.94 | -0.16% | 9,836,606 |
| Jul 24, 2023 | $44.24 | $45.76 | $43.56 | $44.01 | -0.41% | 9,060,541 |
| Jul 17, 2023 | $44.28 | $45.45 | $43.68 | $44.19 | -1.19% | 5,981,691 |
| Jul 10, 2023 | $41.32 | $45.14 | $41.32 | $44.72 | +7.58% | 7,138,064 |
| Jul 3, 2023 | $43.31 | $44.36 | $41.17 | $41.57 | -3.82% | 7,218,986 |
| Jun 26, 2023 | $42.79 | $43.56 | $41.74 | $43.22 | +1.46% | 7,007,755 |
| Jun 20, 2023 | $44.00 | $44.14 | $42.15 | $42.60 | -5.06% | 6,364,892 |
| Jun 12, 2023 | $44.65 | $45.71 | $43.98 | $44.87 | +0.02% | 8,344,633 |
| Jun 5, 2023 | $45.01 | $46.72 | $44.33 | $44.86 | -1.10% | 6,966,029 |
| May 30, 2023 | $44.65 | $47.01 | $43.94 | $45.36 | +1.59% | 7,801,016 |
| May 22, 2023 | $47.84 | $48.08 | $44.13 | $44.65 | -7.13% | 7,902,835 |
| May 15, 2023 | $50.53 | $50.98 | $46.97 | $48.08 | -4.51% | 8,077,403 |
| May 8, 2023 | $52.06 | $52.58 | $49.78 | $50.35 | -3.34% | 7,468,482 |
| May 1, 2023 | $50.30 | $52.54 | $48.81 | $52.09 | +5.49% | 11,559,059 |
| Apr 24, 2023 | $49.19 | $50.17 | $48.20 | $49.38 | +0.55% | 10,137,898 |
| Apr 17, 2023 | $50.49 | $50.85 | $48.60 | $49.11 | -3.50% | 9,004,408 |
| Apr 10, 2023 | $48.91 | $52.76 | $48.41 | $50.89 | +2.66% | 11,534,720 |
| Apr 3, 2023 | $48.20 | $50.65 | $47.74 | $49.57 | +2.93% | 13,101,113 |
| Mar 27, 2023 | $45.85 | $48.51 | $45.70 | $48.16 | +2.36% | 10,490,254 |
| Mar 20, 2023 | $45.80 | $47.38 | $44.60 | $47.05 | +3.86% | 13,307,235 |
| Mar 13, 2023 | $42.05 | $45.73 | $41.80 | $45.30 | +11.93% | 22,318,924 |
| Mar 6, 2023 | $41.49 | $41.83 | $38.40 | $40.47 | -3.39% | 13,438,334 |
| Feb 27, 2023 | $40.51 | $42.43 | $40.48 | $41.89 | +3.51% | 11,515,268 |
| Feb 21, 2023 | $42.09 | $42.44 | $39.97 | $40.47 | -4.28% | 10,471,224 |
| Feb 13, 2023 | $42.89 | $43.36 | $41.31 | $42.28 | -1.90% | 9,861,756 |
| Feb 6, 2023 | $43.64 | $44.50 | $42.73 | $43.10 | -2.00% | 8,638,285 |
| Jan 30, 2023 | $45.66 | $46.21 | $43.30 | $43.98 | -3.68% | 12,001,945 |
| Jan 23, 2023 | $44.54 | $46.53 | $41.33 | $45.66 | +0.97% | 11,347,390 |
| Jan 17, 2023 | $44.02 | $45.24 | $43.86 | $45.22 | +1.55% | 8,549,454 |
| Jan 9, 2023 | $43.59 | $44.76 | $42.72 | $44.53 | +2.84% | 10,992,393 |
| Jan 3, 2023 | $39.90 | $43.53 | $39.63 | $43.30 | +10.80% | 11,946,065 |
| Dec 27, 2022 | $40.42 | $41.47 | $38.81 | $39.08 | -2.74% | 7,684,614 |
| Dec 19, 2022 | $38.96 | $40.52 | $38.10 | $40.18 | +3.10% | 9,119,318 |
| Dec 12, 2022 | $38.61 | $40.82 | $38.16 | $38.97 | -0.05% | 13,896,520 |
| Dec 5, 2022 | $39.42 | $40.34 | $38.46 | $38.99 | -1.66% | 10,912,454 |
| Nov 28, 2022 | $38.15 | $40.48 | $37.28 | $39.65 | +3.09% | 11,097,890 |
| Nov 21, 2022 | $36.71 | $38.78 | $36.49 | $38.46 | +3.92% | 5,911,468 |
| Nov 14, 2022 | $37.56 | $38.25 | $36.14 | $37.01 | -2.58% | 9,525,216 |
| Nov 7, 2022 | $34.43 | $38.35 | $33.72 | $37.99 | +10.76% | 14,653,884 |
| Oct 31, 2022 | $32.99 | $34.42 | $30.35 | $34.30 | +2.73% | 16,817,831 |
| Oct 24, 2022 | $32.25 | $34.42 | $31.90 | $33.39 | +2.14% | 11,294,931 |
| Oct 17, 2022 | $31.55 | $32.76 | $30.53 | $32.69 | +6.48% | 12,896,782 |
| Oct 10, 2022 | $32.00 | $32.75 | $29.76 | $30.70 | -4.87% | 11,786,138 |
| Oct 3, 2022 | $33.02 | $35.29 | $32.24 | $32.27 | -0.28% | 17,319,033 |
| Sep 26, 2022 | $29.87 | $33.11 | $28.62 | $32.36 | +7.72% | 15,621,822 |
| Sep 19, 2022 | $31.61 | $32.54 | $29.47 | $30.04 | -6.42% | 13,757,624 |
| Sep 12, 2022 | $33.85 | $34.09 | $31.08 | $32.10 | -2.87% | 13,386,245 |
| Sep 6, 2022 | $31.29 | $33.16 | $30.69 | $33.05 | +6.10% | 9,989,173 |
| Aug 29, 2022 | $31.37 | $31.92 | $29.66 | $31.15 | -1.61% | 15,174,864 |
| Aug 22, 2022 | $31.52 | $33.21 | $31.37 | $31.66 | -0.91% | 11,365,565 |
| Aug 15, 2022 | $33.42 | $34.15 | $31.68 | $31.95 | -6.28% | 15,147,881 |
| Aug 8, 2022 | $34.35 | $35.04 | $32.37 | $34.09 | +1.07% | 14,473,344 |
| Aug 1, 2022 | $34.42 | $34.74 | $32.33 | $33.73 | -1.66% | 11,465,230 |
| Jul 25, 2022 | $32.50 | $34.44 | $31.56 | $34.30 | +5.54% | 14,934,853 |
| Jul 18, 2022 | $34.36 | $34.69 | $32.23 | $32.50 | -3.85% | 13,954,673 |
| Jul 11, 2022 | $34.86 | $35.96 | $32.92 | $33.80 | -3.95% | 12,909,164 |
| Jul 5, 2022 | $36.59 | $36.81 | $33.86 | $35.19 | -5.07% | 13,465,886 |
| Jun 27, 2022 | $38.20 | $39.09 | $35.28 | $37.07 | -2.96% | 11,474,525 |
| Jun 21, 2022 | $38.66 | $39.67 | $36.80 | $38.20 | -0.55% | 10,395,809 |
| Jun 13, 2022 | $41.04 | $41.23 | $37.68 | $38.41 | -9.11% | 18,374,731 |
| Jun 6, 2022 | $42.61 | $42.78 | $39.70 | $42.26 | -0.17% | 10,866,966 |
| May 31, 2022 | $42.45 | $43.56 | $40.93 | $42.33 | -0.26% | 9,042,455 |
| May 23, 2022 | $42.38 | $42.98 | $41.50 | $42.44 | +2.07% | 10,745,549 |
| May 16, 2022 | $39.70 | $41.83 | $39.15 | $41.58 | +4.84% | 11,881,346 |
| May 9, 2022 | $42.97 | $43.69 | $38.51 | $39.66 | -10.17% | 16,367,809 |
| May 2, 2022 | $43.75 | $46.42 | $43.14 | $44.15 | -1.58% | 11,230,634 |
| Apr 25, 2022 | $46.26 | $47.47 | $44.57 | $44.86 | -6.74% | 17,025,364 |
| Apr 18, 2022 | $51.72 | $51.91 | $47.00 | $48.10 | -6.22% | 11,591,260 |
| Apr 11, 2022 | $50.46 | $51.85 | $49.37 | $51.29 | +3.20% | 9,295,355 |
| Apr 4, 2022 | $49.12 | $49.94 | $47.56 | $49.70 | +1.70% | 10,039,310 |
| Mar 28, 2022 | $47.51 | $48.96 | $45.72 | $48.87 | +1.22% | 10,801,706 |
| Mar 21, 2022 | $48.17 | $49.52 | $47.51 | $48.28 | +1.07% | 9,778,910 |
| Mar 14, 2022 | $46.93 | $48.98 | $44.75 | $47.77 | -0.69% | 18,981,430 |
| Mar 7, 2022 | $47.02 | $50.34 | $46.01 | $48.10 | +2.93% | 21,167,979 |
| Feb 28, 2022 | $44.40 | $46.97 | $43.32 | $46.73 | +6.30% | 15,788,152 |
| Feb 22, 2022 | $43.91 | $45.12 | $42.02 | $43.96 | +1.06% | 12,920,226 |
| Feb 14, 2022 | $42.22 | $44.50 | $41.01 | $43.50 | +3.62% | 10,534,067 |
| Feb 7, 2022 | $40.42 | $42.31 | $39.78 | $41.98 | +4.77% | 10,334,052 |
| Jan 31, 2022 | $39.29 | $41.49 | $39.27 | $40.07 | +2.72% | 7,988,876 |
| Jan 24, 2022 | $40.12 | $41.04 | $38.28 | $39.01 | -4.39% | 12,561,302 |
| Jan 18, 2022 | $39.71 | $42.66 | $39.26 | $40.80 | +2.87% | 9,571,780 |
| Jan 10, 2022 | $38.40 | $40.73 | $38.01 | $39.66 | +2.85% | 9,761,938 |
| Jan 3, 2022 | $42.35 | $42.45 | $38.02 | $38.56 | -10.18% | 12,080,618 |
| Dec 27, 2021 | $42.32 | $43.10 | $41.80 | $42.93 | +1.47% | 9,864,850 |
| Dec 20, 2021 | $40.95 | $42.70 | $40.11 | $42.31 | +2.72% | 7,549,044 |
| Dec 13, 2021 | $40.96 | $41.89 | $38.07 | $41.19 | +1.30% | 15,098,498 |
| Dec 6, 2021 | $39.70 | $41.55 | $39.43 | $40.66 | +2.03% | 8,645,183 |
| Nov 29, 2021 | $41.68 | $43.40 | $39.25 | $39.85 | -5.07% | 12,393,445 |
| Nov 22, 2021 | $43.46 | $43.82 | $41.50 | $41.98 | -5.00% | 7,434,020 |
| Nov 15, 2021 | $44.59 | $45.64 | $43.95 | $44.19 | -0.90% | 9,392,040 |
| Nov 8, 2021 | $41.44 | $45.07 | $40.87 | $44.59 | +8.73% | 11,597,965 |
| Nov 1, 2021 | $40.41 | $41.33 | $38.86 | $41.01 | +1.48% | 10,024,748 |
| Oct 25, 2021 | $41.86 | $42.16 | $40.02 | $40.41 | -2.32% | 7,989,889 |
| Oct 18, 2021 | $40.71 | $42.64 | $40.40 | $41.37 | +0.88% | 7,379,659 |
| Oct 11, 2021 | $38.22 | $41.51 | $37.67 | $41.01 | +7.33% | 10,456,375 |
| Oct 4, 2021 | $37.00 | $39.01 | $36.39 | $38.21 | +3.35% | 11,743,966 |
| Sep 27, 2021 | $39.31 | $39.93 | $36.66 | $36.97 | -5.90% | 14,037,943 |
| Sep 20, 2021 | $40.78 | $42.04 | $39.07 | $39.29 | -4.68% | 9,870,987 |
| Sep 13, 2021 | $44.62 | $45.24 | $40.54 | $41.22 | -7.91% | 13,120,511 |
| Sep 7, 2021 | $45.99 | $46.36 | $44.63 | $44.76 | -3.95% | 6,121,556 |
| Aug 30, 2021 | $45.08 | $46.83 | $44.13 | $46.60 | +3.76% | 8,409,736 |
| Aug 23, 2021 | $43.43 | $45.04 | $42.99 | $44.91 | +5.22% | 7,354,546 |
| Aug 16, 2021 | $44.08 | $44.72 | $42.19 | $42.68 | -4.00% | 8,812,850 |
| Aug 9, 2021 | $43.49 | $44.78 | $42.16 | $44.46 | +0.32% | 9,625,870 |
| Aug 2, 2021 | $46.21 | $47.41 | $43.63 | $44.32 | -3.97% | 7,699,266 |
| Jul 26, 2021 | $43.73 | $46.57 | $43.46 | $46.15 | +5.53% | 6,950,150 |
| Jul 19, 2021 | $43.50 | $44.46 | $42.45 | $43.73 | -1.02% | 10,974,105 |
| Jul 12, 2021 | $44.32 | $45.97 | $43.76 | $44.18 | -0.63% | 8,725,464 |
| Jul 6, 2021 | $45.21 | $45.45 | $43.26 | $44.46 | -0.67% | 6,378,448 |
| Jun 28, 2021 | $44.09 | $44.91 | $42.92 | $44.76 | +1.66% | 7,397,578 |
| Jun 21, 2021 | $44.06 | $45.10 | $43.57 | $44.03 | +0.87% | 7,477,245 |
| Jun 14, 2021 | $47.13 | $47.88 | $43.62 | $43.65 | -8.99% | 14,669,312 |
| Jun 7, 2021 | $48.04 | $48.93 | $47.15 | $47.96 | -0.85% | 8,989,216 |
| Jun 1, 2021 | $48.55 | $49.10 | $46.92 | $48.37 | +0.73% | 6,488,168 |
| May 24, 2021 | $47.24 | $48.89 | $46.89 | $48.02 | +1.65% | 8,029,439 |
| May 17, 2021 | $45.67 | $48.09 | $45.45 | $47.24 | +4.51% | 13,624,491 |
| May 10, 2021 | $44.30 | $45.44 | $42.83 | $45.20 | +3.34% | 11,364,094 |
| May 3, 2021 | $42.11 | $44.49 | $41.97 | $43.74 | +5.86% | 10,949,724 |
| Apr 26, 2021 | $42.86 | $42.92 | $40.99 | $41.32 | -3.39% | 10,039,056 |
| Apr 19, 2021 | $42.19 | $43.59 | $41.99 | $42.77 | +0.94% | 9,986,361 |
| Apr 12, 2021 | $41.90 | $42.63 | $40.20 | $42.37 | +0.83% | 11,385,582 |
| Apr 5, 2021 | $40.21 | $42.06 | $39.59 | $42.02 | +5.31% | 12,692,105 |
| Mar 29, 2021 | $37.93 | $39.98 | $36.71 | $39.90 | +4.78% | 15,845,164 |
| Mar 22, 2021 | $39.24 | $39.81 | $37.10 | $38.08 | -2.93% | 10,507,751 |
| Mar 15, 2021 | $39.50 | $40.51 | $38.85 | $39.23 | 0.00% | 14,691,299 |
| Mar 8, 2021 | $36.45 | $39.49 | $35.62 | $39.23 | +8.34% | 13,733,436 |
| Mar 1, 2021 | $36.50 | $37.14 | $34.85 | $36.21 | +1.32% | 13,992,730 |
| Feb 22, 2021 | $38.12 | $40.25 | $35.60 | $35.74 | -5.07% | 15,339,639 |
| Feb 16, 2021 | $40.05 | $40.57 | $37.22 | $37.65 | -6.37% | 11,883,249 |
| Feb 8, 2021 | $41.48 | $42.12 | $39.13 | $40.21 | -1.06% | 10,397,837 |
| Feb 1, 2021 | $46.25 | $46.61 | $39.19 | $40.64 | -1.05% | 18,385,504 |
| Jan 25, 2021 | $40.71 | $42.25 | $37.21 | $41.07 | +1.61% | 18,524,709 |
| Jan 19, 2021 | $40.44 | $41.55 | $39.47 | $40.42 | +1.33% | 7,868,424 |
| Jan 11, 2021 | $42.33 | $43.24 | $39.72 | $39.89 | -8.09% | 13,062,289 |
| Jan 4, 2021 | $43.56 | $47.12 | $42.52 | $43.40 | +3.98% | 18,186,132 |
| Dec 28, 2020 | $43.14 | $43.34 | $41.62 | $41.74 | -1.60% | 6,021,405 |
| Dec 21, 2020 | $42.23 | $42.90 | $40.76 | $42.42 | +1.05% | 5,645,548 |
| Dec 14, 2020 | $40.88 | $43.78 | $40.13 | $41.98 | +2.32% | 10,331,151 |
| Dec 7, 2020 | $39.94 | $42.42 | $39.91 | $41.03 | +2.27% | 9,739,855 |
| Nov 30, 2020 | $38.93 | $41.84 | $38.20 | $40.12 | +2.85% | 13,577,601 |
| Nov 23, 2020 | $40.94 | $41.21 | $38.11 | $39.01 | -5.54% | 11,578,383 |
| Nov 16, 2020 | $44.98 | $45.30 | $40.69 | $41.30 | -9.13% | 11,422,322 |
| Nov 9, 2020 | $47.89 | $48.64 | $43.42 | $45.45 | -9.70% | 11,703,996 |
| Nov 2, 2020 | $46.95 | $50.62 | $45.90 | $50.33 | +9.15% | 10,532,886 |
| Oct 26, 2020 | $48.11 | $49.24 | $43.83 | $46.11 | -5.06% | 12,307,401 |
| Oct 19, 2020 | $50.20 | $50.35 | $47.72 | $48.57 | -2.59% | 7,063,706 |
| Oct 12, 2020 | $51.03 | $51.43 | $49.42 | $49.86 | -2.29% | 4,182,583 |
| Oct 5, 2020 | $49.34 | $51.05 | $47.28 | $51.03 | +4.21% | 7,014,262 |
| Sep 28, 2020 | $49.06 | $50.83 | $47.95 | $48.97 | +1.30% | 8,009,991 |
| Sep 21, 2020 | $50.33 | $51.14 | $46.73 | $48.34 | -5.57% | 12,285,896 |
| Sep 14, 2020 | $53.52 | $54.83 | $51.11 | $51.19 | -3.14% | 10,652,051 |
| Sep 8, 2020 | $50.59 | $55.63 | $49.66 | $52.85 | +2.34% | 7,814,424 |
| Aug 31, 2020 | $53.37 | $54.60 | $50.38 | $51.64 | -2.64% | 7,889,006 |
| Aug 24, 2020 | $52.61 | $53.90 | $50.05 | $53.04 | +2.28% | 8,462,420 |
| Aug 17, 2020 | $52.39 | $54.45 | $50.91 | $51.86 | +2.59% | 8,116,532 |
| Aug 10, 2020 | $53.50 | $54.78 | $48.51 | $50.55 | -4.41% | 13,605,824 |
| Aug 3, 2020 | $53.98 | $57.89 | $52.18 | $52.88 | -2.67% | 12,155,091 |
| Jul 27, 2020 | $55.55 | $57.23 | $51.93 | $54.33 | +1.32% | 17,320,862 |
| Jul 20, 2020 | $48.71 | $54.01 | $48.38 | $53.62 | +11.31% | 18,278,422 |
| Jul 13, 2020 | $47.45 | $48.24 | $44.88 | $48.17 | +3.28% | 11,302,580 |
| Jul 6, 2020 | $44.05 | $47.61 | $43.23 | $46.64 | +7.74% | 11,917,679 |
| Jun 29, 2020 | $42.63 | $44.62 | $41.84 | $43.29 | +2.53% | 7,919,437 |
| Jun 22, 2020 | $42.80 | $43.50 | $40.78 | $42.22 | +0.72% | 12,398,388 |
| Jun 15, 2020 | $37.14 | $42.05 | $36.82 | $41.92 | +9.97% | 14,356,400 |
| Jun 8, 2020 | $37.75 | $41.16 | $36.94 | $38.12 | +0.98% | 12,997,089 |
| Jun 1, 2020 | $43.32 | $43.96 | $36.68 | $37.75 | -12.21% | 16,884,008 |
| May 26, 2020 | $44.19 | $44.80 | $40.78 | $43.00 | -4.02% | 11,812,848 |
| May 18, 2020 | $46.50 | $47.15 | $43.75 | $44.80 | -1.84% | 12,754,732 |
| May 11, 2020 | $43.00 | $45.70 | $41.73 | $45.64 | +5.21% | 14,070,775 |
| May 4, 2020 | $41.21 | $44.10 | $40.63 | $43.38 | +5.55% | 16,491,594 |
| Apr 27, 2020 | $39.59 | $41.26 | $36.77 | $41.10 | +3.74% | 17,207,344 |
| Apr 20, 2020 | $34.33 | $39.97 | $33.79 | $39.62 | +15.41% | 17,780,065 |
| Apr 13, 2020 | $31.99 | $35.39 | $31.24 | $34.33 | +7.35% | 16,332,900 |
| Apr 6, 2020 | $28.91 | $32.21 | $28.28 | $31.98 | +14.95% | 13,434,951 |
| Mar 30, 2020 | $28.32 | $29.40 | $27.11 | $27.82 | -1.14% | 14,524,204 |
| Mar 23, 2020 | $25.13 | $30.29 | $24.77 | $28.14 | +16.57% | 21,357,024 |
| Mar 16, 2020 | $18.66 | $28.98 | $18.66 | $24.14 | +0.12% | 28,877,916 |
| Mar 9, 2020 | $28.78 | $30.20 | $22.00 | $24.11 | -21.00% | 23,847,738 |
| Mar 2, 2020 | $29.21 | $31.25 | $28.48 | $30.52 | +7.09% | 18,453,523 |
| Feb 24, 2020 | $34.00 | $34.00 | $27.57 | $28.50 | -13.40% | 25,061,491 |
| Feb 18, 2020 | $30.17 | $33.17 | $30.15 | $32.91 | +9.74% | 15,713,521 |
| Feb 10, 2020 | $28.63 | $30.05 | $28.52 | $29.99 | +5.08% | 8,592,046 |
| Feb 3, 2020 | $29.28 | $29.49 | $28.37 | $28.54 | -3.09% | 8,805,225 |
| Jan 27, 2020 | $30.00 | $30.25 | $28.43 | $29.45 | -0.91% | 9,758,738 |
| Jan 21, 2020 | $27.90 | $29.81 | $27.90 | $29.72 | +5.32% | 8,894,208 |
| Jan 13, 2020 | $27.66 | $28.56 | $27.22 | $28.22 | +1.62% | 9,573,675 |
| Jan 6, 2020 | $30.17 | $30.20 | $27.50 | $27.77 | -5.99% | 9,032,719 |
| Dec 30, 2019 | $29.46 | $30.31 | $29.38 | $29.54 | +0.17% | 6,576,572 |
| Dec 23, 2019 | $27.47 | $30.19 | $27.40 | $29.49 | +8.46% | 7,931,380 |
| Dec 16, 2019 | $28.30 | $28.37 | $27.06 | $27.19 | -3.55% | 10,066,191 |
| Dec 9, 2019 | $27.56 | $28.32 | $27.03 | $28.19 | +3.37% | 8,296,040 |
| Dec 2, 2019 | $27.53 | $28.64 | $27.26 | $27.27 | -1.34% | 8,689,175 |
| Nov 25, 2019 | $27.23 | $27.80 | $26.88 | $27.64 | +1.02% | 5,618,810 |
| Nov 18, 2019 | $26.93 | $28.06 | $26.82 | $27.36 | +1.56% | 9,534,202 |
| Nov 11, 2019 | $26.19 | $27.24 | $25.66 | $26.94 | +2.51% | 9,811,583 |
| Nov 4, 2019 | $27.79 | $27.85 | $25.91 | $26.28 | -5.91% | 11,126,310 |
| Oct 28, 2019 | $27.34 | $28.50 | $26.53 | $27.93 | +1.56% | 14,584,681 |
| Oct 21, 2019 | $26.58 | $28.12 | $25.85 | $27.50 | +4.05% | 10,029,803 |
| Oct 14, 2019 | $26.30 | $26.62 | $24.97 | $26.43 | +0.76% | 8,816,440 |
| Oct 7, 2019 | $26.73 | $27.58 | $26.18 | $26.23 | -2.78% | 8,101,957 |
| Sep 30, 2019 | $26.29 | $27.52 | $25.78 | $26.98 | +0.86% | 9,737,044 |
| Sep 23, 2019 | $27.77 | $28.53 | $26.54 | $26.75 | -2.37% | 12,378,764 |
| Sep 16, 2019 | $27.28 | $27.56 | $26.43 | $27.40 | +2.58% | 11,025,045 |
| Sep 9, 2019 | $28.75 | $29.06 | $26.68 | $26.71 | -7.26% | 16,364,358 |
| Sep 3, 2019 | $29.91 | $30.90 | $28.79 | $28.80 | -2.07% | 14,049,522 |
| Aug 26, 2019 | $28.90 | $30.22 | $28.59 | $29.41 | +2.37% | 14,993,442 |
| Aug 19, 2019 | $26.00 | $28.74 | $25.97 | $28.73 | +8.46% | 15,114,689 |
| Aug 12, 2019 | $27.93 | $27.97 | $25.89 | $26.49 | -4.51% | 18,512,428 |
| Aug 5, 2019 | $26.76 | $28.19 | $26.16 | $27.74 | +6.20% | 18,574,310 |
| Jul 29, 2019 | $27.04 | $27.66 | $25.36 | $26.12 | -3.47% | 15,319,684 |
| Jul 22, 2019 | $26.88 | $27.50 | $26.76 | $27.06 | +1.23% | 13,001,420 |
| Jul 15, 2019 | $24.15 | $27.07 | $23.81 | $26.73 | +10.87% | 17,657,115 |
| Jul 8, 2019 | $23.73 | $24.25 | $23.22 | $24.11 | +2.77% | 9,706,118 |
| Jul 1, 2019 | $23.53 | $24.02 | $22.94 | $23.46 | -2.98% | 7,477,568 |
| Jun 24, 2019 | $24.41 | $25.22 | $23.79 | $24.18 | +0.12% | 13,693,942 |
| Jun 17, 2019 | $22.90 | $24.65 | $22.90 | $24.15 | +5.05% | 11,985,694 |
| Jun 10, 2019 | $22.54 | $23.31 | $22.13 | $22.99 | +0.35% | 8,041,027 |
| Jun 3, 2019 | $22.50 | $23.23 | $21.95 | $22.91 | +3.67% | 12,624,707 |
| May 28, 2019 | $20.12 | $22.26 | $20.10 | $22.10 | +8.87% | 9,727,980 |
| May 20, 2019 | $20.09 | $20.40 | $19.73 | $20.30 | +1.15% | 7,567,986 |
| May 13, 2019 | $20.26 | $20.65 | $19.75 | $20.07 | -0.30% | 9,973,396 |
| May 6, 2019 | $20.78 | $21.20 | $19.89 | $20.13 | -3.50% | 12,904,170 |
| Apr 29, 2019 | $22.06 | $22.10 | $20.67 | $20.86 | -5.65% | 14,548,898 |
| Apr 22, 2019 | $21.93 | $22.31 | $21.27 | $22.11 | +0.68% | 8,264,163 |
| Apr 15, 2019 | $23.03 | $23.46 | $21.58 | $21.96 | -5.02% | 10,312,548 |
| Apr 8, 2019 | $23.75 | $23.96 | $22.94 | $23.12 | -1.37% | 9,185,343 |
| Apr 1, 2019 | $23.95 | $24.13 | $23.08 | $23.44 | -1.60% | 18,526,223 |
| Mar 25, 2019 | $24.55 | $25.24 | $23.54 | $23.82 | -2.78% | 16,490,052 |
| Mar 18, 2019 | $22.60 | $24.58 | $22.33 | $24.50 | +8.50% | 14,883,105 |
| Mar 11, 2019 | $22.10 | $22.68 | $21.74 | $22.58 | +2.17% | 12,658,919 |
| Mar 4, 2019 | $21.23 | $22.13 | $21.14 | $22.10 | +3.37% | 8,432,271 |
| Feb 25, 2019 | $22.40 | $22.60 | $21.33 | $21.38 | -4.51% | 9,630,895 |
| Feb 19, 2019 | $21.50 | $22.59 | $21.47 | $22.39 | +5.07% | 9,829,964 |
| Feb 11, 2019 | $21.14 | $21.44 | $20.76 | $21.31 | -0.23% | 8,127,819 |
| Feb 4, 2019 | $20.70 | $21.45 | $20.65 | $21.36 | +1.23% | 9,669,512 |
| Jan 28, 2019 | $19.58 | $21.12 | $19.33 | $21.10 | +7.82% | 13,441,429 |
| Jan 22, 2019 | $18.96 | $19.62 | $18.54 | $19.57 | +2.95% | 6,516,637 |
| Jan 14, 2019 | $19.31 | $19.56 | $18.77 | $19.01 | -1.55% | 7,494,258 |
| Jan 7, 2019 | $19.58 | $19.64 | $18.98 | $19.31 | -0.26% | 7,951,800 |
| Dec 31, 2018 | $19.48 | $19.71 | $19.17 | $19.36 | +0.05% | 8,025,419 |
| Dec 24, 2018 | $19.13 | $19.64 | $18.77 | $19.35 | +2.33% | 10,062,136 |
| Dec 17, 2018 | $18.84 | $20.18 | $18.73 | $18.91 | -0.16% | 26,657,406 |
| Dec 10, 2018 | $16.45 | $19.65 | $16.21 | $18.94 | +14.44% | 22,400,557 |
| Dec 3, 2018 | $16.00 | $16.65 | $15.73 | $16.55 | +5.82% | 9,207,660 |
| Nov 26, 2018 | $15.90 | $16.16 | $15.25 | $15.64 | -1.32% | 11,012,157 |
| Nov 19, 2018 | $16.11 | $16.46 | $15.56 | $15.85 | -1.74% | 8,683,076 |
| Nov 12, 2018 | $16.18 | $16.25 | $15.08 | $16.13 | -0.92% | 18,352,102 |
| Nov 5, 2018 | $17.11 | $17.15 | $15.88 | $16.28 | -5.07% | 11,148,415 |
| Oct 29, 2018 | $16.34 | $17.30 | $16.18 | $17.15 | +4.57% | 11,003,110 |
| Oct 22, 2018 | $17.31 | $17.67 | $16.12 | $16.40 | -5.80% | 15,641,511 |
| Oct 15, 2018 | $17.63 | $18.01 | $17.32 | $17.41 | +0.17% | 11,240,310 |
| Oct 8, 2018 | $16.84 | $18.14 | $16.80 | $17.38 | +1.94% | 16,450,560 |
| Oct 1, 2018 | $17.46 | $17.55 | $16.84 | $17.05 | -2.57% | 12,807,597 |
| Sep 24, 2018 | $17.03 | $17.72 | $16.58 | $17.50 | +3.43% | 18,818,021 |
| Sep 17, 2018 | $16.22 | $17.20 | $15.95 | $16.92 | +6.08% | 16,725,274 |
| Sep 10, 2018 | $15.93 | $16.17 | $15.18 | $15.95 | +0.13% | 12,879,960 |
| Sep 4, 2018 | $16.92 | $16.95 | $15.61 | $15.93 | -7.28% | 10,589,684 |
| Aug 27, 2018 | $18.23 | $18.29 | $17.04 | $17.18 | -5.24% | 9,690,530 |
| Aug 20, 2018 | $18.59 | $18.69 | $17.57 | $18.13 | -1.63% | 12,115,175 |
| Aug 13, 2018 | $20.61 | $20.75 | $17.61 | $18.43 | -11.52% | 16,294,822 |
| Aug 6, 2018 | $21.00 | $21.21 | $20.62 | $20.83 | -1.65% | 6,716,918 |
| Jul 30, 2018 | $20.92 | $21.34 | $20.69 | $21.18 | +1.15% | 6,634,229 |
| Jul 23, 2018 | $21.31 | $21.50 | $20.87 | $20.94 | -1.74% | 7,587,036 |
| Jul 16, 2018 | $21.95 | $22.19 | $21.18 | $21.31 | -3.14% | 9,272,656 |
| Jul 9, 2018 | $22.81 | $22.87 | $21.91 | $22.00 | -3.00% | 6,171,608 |
| Jul 2, 2018 | $21.98 | $22.86 | $21.86 | $22.68 | +2.81% | 5,542,406 |
| Jun 25, 2018 | $21.54 | $22.18 | $21.30 | $22.06 | +1.71% | 6,458,698 |
| Jun 18, 2018 | $22.05 | $22.24 | $21.38 | $21.69 | -2.08% | 6,157,473 |
| Jun 11, 2018 | $22.15 | $22.34 | $21.94 | $22.15 | -0.09% | 8,747,614 |
| Jun 4, 2018 | $21.99 | $22.25 | $21.66 | $22.17 | +1.19% | 8,017,383 |
| May 29, 2018 | $21.48 | $22.10 | $21.38 | $21.91 | +0.14% | 5,462,418 |
| May 21, 2018 | $21.74 | $22.13 | $21.54 | $21.88 | +1.02% | 6,003,579 |
| May 14, 2018 | $21.98 | $22.04 | $21.32 | $21.66 | -0.91% | 6,388,872 |
| May 7, 2018 | $21.30 | $21.99 | $21.15 | $21.86 | +2.53% | 6,371,986 |
| Apr 30, 2018 | $21.22 | $21.41 | $20.61 | $21.32 | -0.14% | 7,043,071 |
| Apr 23, 2018 | $21.10 | $21.40 | $20.78 | $21.35 | +0.19% | 6,532,030 |
| Apr 16, 2018 | $21.25 | $21.93 | $21.14 | $21.31 | +0.33% | 7,749,858 |
| Apr 9, 2018 | $20.61 | $21.40 | $20.35 | $21.24 | +3.11% | 9,745,444 |
| Apr 2, 2018 | $20.49 | $20.84 | $20.09 | $20.60 | +1.13% | 8,504,866 |
| Mar 26, 2018 | $20.41 | $20.55 | $19.98 | $20.37 | -0.15% | 7,501,935 |
| Mar 19, 2018 | $19.69 | $20.72 | $19.12 | $20.40 | +3.45% | 14,744,704 |
| Mar 12, 2018 | $19.66 | $20.13 | $19.49 | $19.72 | 0.00% | 10,183,515 |
| Mar 5, 2018 | $19.50 | $20.28 | $19.16 | $19.72 | +2.07% | 9,493,209 |
| Feb 26, 2018 | $19.66 | $19.80 | $18.74 | $19.32 | -1.18% | 11,160,710 |
| Feb 20, 2018 | $19.33 | $19.90 | $19.22 | $19.55 | -0.71% | 6,800,245 |
| Feb 12, 2018 | $19.12 | $20.18 | $19.09 | $19.69 | +3.52% | 16,409,495 |
| Feb 5, 2018 | $21.10 | $21.35 | $18.67 | $19.02 | -9.99% | 30,119,138 |
| Jan 29, 2018 | $22.00 | $22.08 | $21.06 | $21.13 | -4.65% | 12,062,788 |
| Jan 22, 2018 | $22.02 | $22.72 | $21.41 | $22.16 | +0.64% | 11,479,991 |
| Jan 16, 2018 | $22.00 | $22.38 | $21.73 | $22.02 | +0.55% | 8,786,617 |
| Jan 8, 2018 | $21.83 | $22.04 | $20.87 | $21.90 | -0.23% | 13,874,475 |
| Jan 2, 2018 | $22.23 | $22.52 | $21.82 | $21.95 | -0.81% | 9,045,983 |
| Dec 26, 2017 | $22.07 | $22.30 | $21.76 | $22.13 | +0.45% | 6,224,488 |
| Dec 18, 2017 | $21.70 | $22.21 | $21.53 | $22.03 | +2.23% | 7,275,579 |
| Dec 11, 2017 | $20.90 | $21.83 | $20.71 | $21.55 | +2.67% | 13,807,381 |
| Dec 4, 2017 | $20.77 | $21.27 | $20.58 | $20.99 | +0.05% | 12,558,741 |
| Nov 27, 2017 | $21.44 | $21.51 | $20.45 | $20.98 | -1.22% | 11,157,695 |
| Nov 20, 2017 | $20.84 | $21.58 | $20.43 | $21.24 | +1.53% | 7,716,476 |
| Nov 13, 2017 | $20.21 | $21.17 | $20.02 | $20.92 | +3.87% | 14,013,223 |
| Nov 6, 2017 | $20.62 | $21.47 | $19.87 | $20.14 | -1.61% | 12,779,152 |
| Oct 30, 2017 | $20.58 | $21.32 | $20.14 | $20.47 | -1.06% | 11,249,678 |
| Oct 23, 2017 | $20.66 | $21.09 | $20.16 | $20.69 | -1.05% | 15,295,626 |
| Oct 16, 2017 | $20.35 | $20.92 | $19.75 | $20.91 | +2.90% | 10,106,979 |
| Oct 9, 2017 | $20.00 | $20.45 | $19.74 | $20.32 | +2.06% | 9,787,444 |
| Oct 2, 2017 | $19.05 | $19.91 | $19.04 | $19.91 | +4.30% | 11,688,950 |
| Sep 25, 2017 | $19.15 | $19.43 | $19.00 | $19.09 | -0.73% | 10,688,353 |
| Sep 18, 2017 | $19.32 | $19.69 | $18.77 | $19.23 | -1.84% | 11,945,171 |
| Sep 11, 2017 | $20.46 | $20.75 | $19.44 | $19.59 | -5.64% | 13,127,335 |
| Sep 5, 2017 | $21.14 | $21.20 | $20.50 | $20.76 | -0.95% | 9,856,307 |
| Aug 28, 2017 | $19.64 | $21.02 | $19.50 | $20.96 | +7.10% | 16,702,527 |
| Aug 21, 2017 | $19.00 | $19.70 | $18.84 | $19.57 | +3.54% | 8,841,035 |
| Aug 14, 2017 | $18.88 | $19.22 | $18.32 | $18.90 | -0.74% | 14,790,445 |
| Aug 7, 2017 | $19.56 | $20.25 | $18.72 | $19.04 | -2.66% | 19,804,252 |
| Jul 31, 2017 | $20.46 | $20.61 | $19.43 | $19.56 | -4.63% | 10,497,042 |
| Jul 24, 2017 | $20.02 | $20.61 | $19.31 | $20.51 | +2.55% | 13,214,307 |
| Jul 17, 2017 | $19.65 | $20.27 | $19.42 | $20.00 | +2.77% | 10,341,361 |
| Jul 10, 2017 | $18.84 | $19.93 | $18.77 | $19.46 | +2.58% | 12,787,866 |
| Jul 3, 2017 | $19.45 | $19.66 | $18.86 | $18.97 | -4.63% | 11,243,183 |
| Jun 26, 2017 | $20.09 | $20.43 | $19.71 | $19.89 | -1.63% | 12,389,287 |
| Jun 19, 2017 | $18.98 | $20.23 | $18.98 | $20.22 | +5.75% | 7,942,081 |
| Jun 12, 2017 | $20.00 | $20.40 | $18.92 | $19.12 | -4.83% | 12,823,957 |
| Jun 5, 2017 | $20.46 | $20.99 | $19.84 | $20.09 | -1.42% | 9,359,398 |
| May 30, 2017 | $20.55 | $20.96 | $20.25 | $20.38 | -2.44% | 6,921,382 |
| May 22, 2017 | $21.15 | $21.73 | $20.27 | $20.89 | -0.90% | 10,464,945 |
| May 15, 2017 | $21.02 | $22.00 | $20.57 | $21.08 | +2.08% | 12,632,756 |
| May 8, 2017 | $19.56 | $20.65 | $18.93 | $20.65 | +6.01% | 18,901,018 |
| May 1, 2017 | $19.86 | $20.03 | $18.75 | $19.48 | -2.45% | 18,319,384 |
| Apr 24, 2017 | $20.78 | $21.25 | $19.76 | $19.97 | -5.31% | 24,852,422 |
| Apr 17, 2017 | $21.90 | $22.28 | $21.00 | $21.09 | -3.43% | 18,096,235 |
| Apr 10, 2017 | $20.82 | $22.11 | $20.56 | $21.84 | +4.30% | 14,687,217 |
| Apr 3, 2017 | $20.72 | $21.61 | $20.69 | $20.94 | +0.48% | 15,352,936 |
| Mar 27, 2017 | $21.02 | $21.25 | $20.20 | $20.84 | +1.46% | 20,756,996 |
| Mar 20, 2017 | $19.97 | $21.68 | $19.72 | $20.54 | +3.22% | 30,334,873 |
| Mar 13, 2017 | $19.40 | $20.63 | $18.89 | $19.90 | +3.11% | 21,491,056 |
| Mar 6, 2017 | $19.30 | $19.36 | $18.68 | $19.30 | -0.72% | 17,863,228 |
| Feb 27, 2017 | $21.11 | $21.32 | $18.96 | $19.44 | -8.09% | 29,936,865 |
| Feb 21, 2017 | $21.19 | $21.84 | $20.55 | $21.15 | -1.76% | 16,965,903 |
| Feb 13, 2017 | $22.06 | $22.41 | $21.46 | $21.53 | -3.41% | 21,179,719 |
| Feb 6, 2017 | $22.57 | $23.06 | $21.74 | $22.29 | +0.36% | 20,151,168 |
| Jan 30, 2017 | $21.58 | $22.68 | $21.10 | $22.21 | +3.69% | 19,276,259 |
| Jan 23, 2017 | $21.52 | $22.20 | $20.82 | $21.42 | +0.94% | 22,157,790 |
| Jan 17, 2017 | $21.06 | $21.46 | $20.31 | $21.22 | +3.66% | 17,337,129 |
| Jan 9, 2017 | $20.73 | $20.79 | $19.63 | $20.47 | +0.84% | 24,414,763 |
| Jan 3, 2017 | $19.36 | $21.06 | $19.27 | $20.30 | +5.07% | 22,032,379 |
| Dec 27, 2016 | $17.73 | $20.89 | $17.67 | $19.32 | +10.09% | 25,582,079 |
| Dec 19, 2016 | $17.40 | $17.77 | $16.96 | $17.55 | +1.09% | 17,957,529 |
| Dec 12, 2016 | $18.78 | $19.61 | $16.94 | $17.36 | -6.47% | 38,274,238 |
| Dec 5, 2016 | $18.40 | $19.60 | $18.00 | $18.56 | -0.70% | 24,077,397 |
| Nov 28, 2016 | $18.33 | $19.00 | $17.61 | $18.69 | +3.43% | 24,299,300 |
| Nov 21, 2016 | $18.97 | $19.18 | $17.95 | $18.07 | -3.47% | 18,993,674 |
| Nov 14, 2016 | $17.54 | $20.15 | $17.16 | $18.72 | – | 36,146,376 |
Seasonality
WPM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.7% | -1.4% | 5.9% | 4.7% | 4.1% | -3.2% | 4.5% | 3.3% | -4.4% | -0.2% | 3.2% | 5.1% |
| Months up | 5 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 5 of 9 | 8 of 9 |
| 2026 | 12.2% | 24.1% | -19.8% | -3.5% | 5.0% | -15.3% | -2.9% | 38.5% | -11.3% | -12.8% | ||
| 2025 | 11.1% | 10.3% | 12.6% | 7.8% | 4.1% | 3.5% | 1.9% | 9.7% | 11.4% | -13.7% | 14.0% | 6.8% |
| 2024 | -5.0% | -12.1% | 14.4% | 11.0% | 6.0% | -4.9% | 14.0% | 3.7% | -1.2% | 8.1% | -5.3% | -9.8% |
| 2023 | 17.0% | -8.9% | 16.0% | 2.5% | -8.1% | -4.5% | 3.7% | -2.4% | -7.0% | 4.2% | 16.1% | 0.9% |
| 2022 | -6.1% | 8.6% | 9.0% | -5.7% | -7.6% | -12.8% | -4.8% | -10.7% | 6.1% | 1.0% | 19.9% | 0.1% |
| 2021 | -1.6% | -13.0% | 7.3% | 8.1% | 16.6% | -8.2% | 4.7% | -2.1% | -16.6% | 7.5% | 3.7% | 2.8% |
| 2020 | -1.0% | -3.2% | -3.1% | 37.2% | 14.1% | 2.4% | 23.3% | -1.6% | -8.1% | -6.0% | -14.9% | 6.6% |
| 2019 | 7.9% | 3.2% | 9.5% | -8.6% | 2.4% | 9.4% | 8.0% | 13.0% | -10.8% | 7.0% | -1.5% | 8.0% |
| 2018 | -2.4% | -11.6% | 6.8% | 2.5% | 5.6% | 0.9% | -5.0% | -17.6% | 1.9% | -6.1% | -4.3% | 24.9% |
| 2017 | 14.5% | -11.7% | 6.6% | -3.9% | 3.0% | -3.0% | 2.1% | 2.9% | -8.1% | 8.6% | 1.1% | 6.0% |