Dark

MDGL
Madrigal Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Aug 28, 2025 3:59:54 PM EDT

436.85USD+2.774%(+11.79)286,975

436.51Bid 437.54Ask 1.03Spread

Pre-market

0.00USD-100.000%(-425.06)0

After-hours

Aug 28, 2025 4:00:30 PM EDT

437.17USD+0.073%(+0.32)2,033

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-28	427.5000	438.000000	425.2800	436.8500	+2.774%	286,975	0.000%
2025-08-27	424.5300	437.060000	422.4725	425.0600	+0.047%	397,960	+2.774%
2025-08-26	412.6900	426.727300	412.1900	424.8600	+3.064%	427,378	+2.822%
2025-08-25	415.7400	423.200000	410.1000	412.2300	-0.591%	248,847	+5.972%
2025-08-22	405.2900	419.990000	404.1600	414.6800	+1.864%	465,950	+5.346%
2025-08-21	397.3500	414.500000	392.9650	407.0900	+3.940%	594,130	+7.310%
2025-08-20	380.6100	393.770000	378.5500	391.6600	+3.191%	314,000	+11.538%
2025-08-19	388.3100	391.269100	374.5000	379.5500	-3.035%	549,145	+15.097%
2025-08-18	354.5600	393.760000	351.3150	391.4300	+5.838%	806,084	+11.604%
2025-08-15	370.0000	371.400000	360.0000	369.8400	-0.412%	264,063	+18.119%
2025-08-14	370.5600	375.665000	364.1901	371.3700	-0.560%	322,504	+17.632%
2025-08-13	360.0000	375.055000	357.7600	373.4600	+4.028%	731,334	+16.974%
2025-08-12	352.4800	359.990000	348.8800	359.0000	+2.718%	488,664	+21.685%
2025-08-11	344.3100	352.480000	342.7330	349.5000	+1.090%	274,015	+24.993%
2025-08-08	340.9800	348.340000	339.3100	345.7300	+1.005%	355,364	+26.356%
2025-08-07	338.0900	346.495000	333.2400	342.2900	+1.236%	381,471	+27.626%
2025-08-06	333.4800	343.170000	331.0000	338.1100	-0.236%	346,590	+29.204%
2025-08-05	350.0000	350.000000	314.7950	338.9100	+8.587%	1,233,153	+28.899%
2025-08-04	302.0500	316.740000	299.1700	312.1100	+3.290%	404,945	+39.967%
2025-08-01	298.7900	308.520000	298.0000	302.1700	-0.112%	236,792	+44.571%
2025-07-31	291.0000	312.050000	290.0000	302.5100	+4.357%	535,496	+44.408%
2025-07-30	297.0000	302.000000	286.4400	289.8800	-1.535%	535,428	+50.700%
2025-07-29	295.4200	298.290000	288.8800	294.4000	+0.082%	259,854	+48.387%
2025-07-28	299.5700	305.590000	293.8500	294.1600	-1.421%	292,481	+48.508%
2025-07-25	298.9200	301.820000	296.1700	298.4000	-0.257%	300,049	+46.397%
2025-07-24	309.8300	312.000000	298.7900	299.1700	-2.474%	360,084	+46.021%
2025-07-23	314.5800	324.000000	306.3500	306.7600	-2.119%	375,332	+42.408%
2025-07-22	329.5000	332.750000	312.5000	313.4000	-5.300%	583,523	+39.391%
2025-07-21	334.0200	337.400000	328.5301	330.9400	-0.955%	232,219	+32.003%
2025-07-18	350.0000	351.200000	331.2400	334.1300	-4.187%	326,009	+30.743%
2025-07-17	343.0000	352.000000	343.0000	348.7300	+1.090%	362,017	+25.269%
2025-07-16	327.1500	357.910000	327.1500	344.9700	+10.873%	1,301,584	+26.634%
2025-07-15	322.5000	322.500000	307.4300	311.1400	-2.729%	274,076	+40.403%
2025-07-14	315.0400	327.590000	314.5650	319.8700	+1.398%	317,105	+36.571%
2025-07-11	311.8800	316.965000	309.6200	315.4600	+0.261%	163,873	+38.480%
2025-07-10	308.4600	314.860000	305.0200	314.6400	+1.961%	188,652	+38.841%
2025-07-09	290.6100	310.000000	290.6100	308.5900	+7.328%	352,030	+41.563%
2025-07-08	289.5300	292.285000	285.0000	287.5200	-0.571%	250,717	+51.937%
2025-07-07	297.8100	297.810000	284.0228	289.1700	-3.246%	177,837	+51.070%
2025-07-03	302.0100	304.000000	298.0000	298.8700	-0.426%	108,674	+46.167%
2025-07-02	299.5200	311.210000	295.4304	300.1500	-0.003%	340,923	+45.544%
2025-07-01	300.0100	301.389900	291.4500	300.1600	-0.819%	217,851	+45.539%
2025-06-30	303.0900	308.917000	299.2100	302.6400	+0.628%	271,309	+44.346%
2025-06-27	301.5400	314.220000	295.6200	300.7500	+0.414%	540,468	+45.254%
2025-06-26	280.4200	300.295000	278.0000	299.5100	+7.877%	472,768	+45.855%
2025-06-25	284.4400	284.990000	277.6400	277.6400	-2.576%	171,074	+57.344%
2025-06-24	283.2700	290.000000	279.0000	284.9800	+0.703%	298,118	+53.291%
2025-06-23	284.5000	285.500000	276.6700	282.9900	-0.959%	300,132	+54.369%
2025-06-20	286.9900	287.850000	279.3306	285.7300	+1.065%	374,766	+52.889%
2025-06-18	281.0300	287.270000	275.0000	282.7200	+1.116%	303,685	+54.517%
2025-06-17	282.3600	284.200000	277.5000	279.6000	-1.915%	219,583	+56.241%
2025-06-16	295.9700	295.970000	284.2400	285.0600	-3.556%	332,910	+53.248%
2025-06-13	289.7300	297.775000	289.0400	295.5700	-0.552%	270,712	+47.799%
2025-06-12	291.8800	303.445000	288.1868	297.2100	+0.975%	378,712	+46.984%
2025-06-11	283.4600	300.935000	280.4200	294.3400	+4.258%	417,991	+48.417%
2025-06-10	281.7600	287.560000	281.0200	282.3200	+0.742%	143,427	+54.736%
2025-06-09	282.5600	284.830000	275.9600	280.2400	+0.722%	310,496	+55.884%
2025-06-06	277.6700	283.070000	275.0000	278.2300	+1.507%	279,609	+57.010%
2025-06-05	279.3200	279.390000	271.9550	274.1000	-1.869%	292,513	+59.376%
2025-06-04	284.5600	288.290000	279.0350	279.3200	-1.790%	227,920	+56.398%
2025-06-03	271.9900	285.140000	268.6900	284.4100	+4.306%	405,097	+53.599%
2025-06-02	277.7200	281.080000	270.0300	272.6700	-0.941%	287,940	+60.212%
2025-05-30	268.0500	279.150000	265.2000	275.2600	+1.975%	326,935	+58.704%
2025-05-29	272.4700	273.500000	265.3900	269.9300	-0.347%	371,591	+61.838%
2025-05-28	271.6000	275.535000	269.1300	270.8700	-0.258%	191,613	+61.277%
2025-05-27	270.5500	273.910000	265.0000	271.5700	+1.499%	283,749	+60.861%
2025-05-23	270.0000	274.840000	266.2300	267.5600	-2.118%	352,366	+63.272%
2025-05-22	275.4200	279.881300	269.8050	273.3500	-1.403%	286,476	+59.813%
2025-05-21	289.5300	293.135000	271.3600	277.2400	-5.301%	532,192	+57.571%
2025-05-20	291.4600	295.600000	287.0400	292.7600	+0.702%	313,954	+49.218%
2025-05-19	286.6900	292.475000	281.7600	290.7200	-0.082%	292,071	+50.265%
2025-05-16	292.4400	294.400000	288.0000	290.9600	-0.295%	293,345	+50.141%
2025-05-15	283.9500	291.970000	280.0000	291.8200	+3.168%	268,430	+49.698%
2025-05-14	295.0000	301.160000	280.6750	282.8600	-4.232%	351,034	+54.440%
2025-05-13	300.0000	306.150000	293.7600	295.3600	-1.795%	290,853	+47.904%
2025-05-12	295.0400	307.540000	295.0400	300.7600	+2.077%	263,724	+45.249%
2025-05-09	300.1100	307.485100	291.1600	294.6400	-1.646%	305,937	+48.266%
2025-05-08	298.8100	304.470000	291.0000	299.5700	+0.248%	361,011	+45.826%
2025-05-07	297.3300	299.580000	287.4600	298.8300	+1.254%	359,775	+46.187%
2025-05-06	301.6500	305.282600	294.2300	295.1300	-3.672%	371,748	+48.020%
2025-05-05	316.0000	318.270000	304.5000	306.3800	-2.884%	302,748	+42.584%
2025-05-02	329.8600	337.520000	313.4200	315.4800	-3.729%	592,364	+38.472%
2025-05-01	349.0000	349.000000	312.5200	327.7000	-1.860%	836,523	+33.308%
2025-04-30	332.1600	345.725000	331.2500	333.9100	-2.022%	416,616	+30.829%
2025-04-29	331.2900	344.550000	326.5600	340.8000	+2.871%	316,497	+28.184%
2025-04-28	330.0600	335.000000	324.1600	331.2900	+1.377%	232,944	+31.863%
2025-04-25	315.7600	329.575000	313.5225	326.7900	+2.144%	397,354	+33.679%
2025-04-24	309.1700	320.920000	298.0000	319.9300	+3.608%	258,256	+36.545%
2025-04-23	311.6600	316.180000	299.1550	308.7900	+2.005%	355,859	+41.472%
2025-04-22	297.8400	310.000000	295.3600	302.7200	+2.610%	283,392	+44.308%
2025-04-21	299.2600	300.845000	276.2000	295.0200	-2.201%	516,782	+48.075%
2025-04-17	306.1300	306.810000	298.3600	301.6600	-1.988%	238,605	+44.815%
2025-04-16	309.0000	313.590000	292.4900	307.7800	-4.148%	603,753	+41.936%
2025-04-15	324.4400	330.640000	314.7400	321.1000	-0.379%	195,856	+36.048%
2025-04-14	324.5400	327.850000	316.7001	322.3200	+1.630%	258,715	+35.533%
2025-04-11	309.3800	324.140000	304.0600	317.1500	+3.189%	390,558	+37.742%
2025-04-10	306.4300	313.000000	294.0000	307.3500	-2.102%	385,200	+42.134%
2025-04-09	296.2500	333.320000	289.9900	313.9500	+3.689%	510,464	+39.146%
2025-04-08	323.6400	325.805000	300.2178	302.7800	-2.493%	342,983	+44.280%
2025-04-07	299.3500	321.590000	290.5000	310.5200	-1.231%	533,863	+40.683%
2025-04-04	318.6900	325.085000	309.0000	314.3900	-3.886%	343,544	+38.952%
2025-04-03	321.1900	335.290000	320.0000	327.1000	-2.241%	223,305	+33.552%
2025-04-02	321.7500	341.910000	318.3183	334.6000	+3.278%	365,419	+30.559%
2025-04-01	331.7600	334.926500	320.7000	323.9800	-2.189%	331,086	+34.839%
2025-03-31	317.6200	333.000000	310.0000	331.2300	+1.025%	324,680	+31.887%
2025-03-28	336.7900	336.790000	324.0200	327.8700	-2.787%	195,817	+33.239%
2025-03-27	333.2400	338.440000	331.6650	337.2700	+1.033%	124,802	+29.525%
2025-03-26	342.7100	343.410000	330.7250	333.8200	-2.759%	170,540	+30.864%
2025-03-25	346.9900	350.500000	335.4950	343.2900	-0.898%	196,281	+27.254%
2025-03-24	343.9100	346.930000	338.2300	346.4000	+1.399%	185,524	+26.111%
2025-03-21	331.9300	344.190000	330.0300	341.6200	+1.937%	255,313	+27.876%
2025-03-20	339.4200	342.568500	334.9400	335.1300	-1.655%	163,108	+30.352%
2025-03-19	337.4800	341.180000	332.1700	340.7700	+0.659%	368,874	+28.195%
2025-03-18	338.4000	343.555000	331.1100	338.5400	-1.139%	161,632	+29.039%
2025-03-17	350.0000	350.000000	336.9600	342.4400	-1.697%	290,162	+27.570%
2025-03-14	328.5000	348.350000	326.7000	348.3500	+7.842%	379,344	+25.405%
2025-03-13	325.9900	332.395000	321.2700	323.0200	-1.311%	481,632	+35.239%
2025-03-12	343.7500	344.174700	322.4050	327.3100	-2.409%	457,951	+33.467%
2025-03-11	329.1600	336.220000	315.0200	335.3900	+1.893%	525,238	+30.251%
2025-03-10	323.0400	333.370000	322.0200	329.1600	-0.679%	275,500	+32.717%
2025-03-07	327.7400	339.080000	322.0000	331.4100	+0.803%	417,464	+31.816%
2025-03-06	341.0100	350.000000	328.7700	328.7700	-5.330%	328,502	+32.874%
2025-03-05	324.0000	348.540000	319.9200	347.2800	+8.079%	614,772	+25.792%
2025-03-04	310.3300	327.880000	299.5601	321.3200	+2.504%	607,200	+35.955%
2025-03-03	335.0000	335.398300	313.0200	313.4700	-8.146%	521,976	+39.359%
2025-02-28	332.0000	342.265000	329.8000	341.2700	+1.647%	325,015	+28.007%
2025-02-27	361.3800	366.799900	335.0250	335.7400	-5.659%	463,549	+30.116%
2025-02-26	335.0000	377.460000	331.0250	355.8800	+14.989%	1,117,246	+22.752%
2025-02-25	320.4200	320.540000	309.3550	309.4900	-3.927%	363,951	+41.152%
2025-02-24	334.3700	334.370000	319.0200	322.1400	-4.191%	259,875	+35.609%
2025-02-21	355.0000	355.000000	336.2300	336.2300	-4.216%	251,487	+29.926%
2025-02-20	343.4400	351.050000	337.8200	351.0300	+2.153%	216,310	+24.448%
2025-02-19	339.7600	344.059000	334.1300	343.6300	+1.106%	573,191	+27.128%
2025-02-18	337.1900	341.020000	334.5001	339.8700	+0.792%	163,206	+28.534%
2025-02-14	353.9800	354.490000	334.6700	337.2000	-4.126%	367,150	+29.552%
2025-02-13	343.8000	352.990000	339.2950	351.7100	+3.392%	227,200	+24.207%
2025-02-12	326.5200	340.180000	325.8700	340.1700	+2.526%	454,590	+28.421%
2025-02-11	336.7100	336.710000	327.1150	331.7900	-1.709%	304,981	+31.665%
2025-02-10	337.3500	338.930000	333.0000	337.5600	+1.455%	184,707	+29.414%
2025-02-07	330.2500	334.440000	325.3700	332.7200	+0.742%	297,309	+31.297%
2025-02-06	340.0000	349.280000	329.9900	330.2700	-2.853%	346,492	+32.271%
2025-02-05	323.2100	342.270000	323.2100	339.9700	+5.254%	479,445	+28.497%
2025-02-04	325.8900	334.030000	322.0000	323.0000	-0.759%	488,802	+35.248%
2025-02-03	325.8600	335.570000	322.0000	325.4700	-2.787%	306,729	+34.221%
2025-01-31	339.5200	347.200000	334.0200	334.8000	-1.030%	257,259	+30.481%
2025-01-30	333.0100	342.000000	324.4674	338.2850	+3.663%	366,412	+29.137%
2025-01-29	324.5000	327.280000	320.6200	326.3300	-0.312%	239,181	+33.868%
2025-01-28	317.3800	328.500000	311.6400	327.3500	+5.284%	378,348	+33.450%
2025-01-27	304.0000	314.590000	300.0000	310.9200	-5.248%	554,988	+40.502%
2025-01-24	337.5600	343.536309	324.0400	328.1400	-3.528%	490,420	+33.129%
2025-01-23	324.7500	346.040000	313.7200	340.1400	+4.752%	652,029	+28.432%
2025-01-22	309.6300	324.980000	309.4700	324.7100	+5.741%	449,419	+34.535%
2025-01-21	293.2300	308.460000	282.8800	307.0800	+4.577%	481,468	+42.259%
2025-01-17	273.6100	301.440000	270.5100	293.6400	+7.643%	864,081	+48.771%
2025-01-16	275.0000	277.495000	266.5200	272.7900	-0.590%	373,209	+60.142%
2025-01-15	280.8300	282.050500	266.4400	274.4100	+0.106%	705,971	+59.196%
2025-01-14	304.8000	305.000000	273.8500	274.1200	-9.741%	574,531	+59.365%
2025-01-13	334.5900	334.590000	282.6825	303.7050	-10.388%	1,009,308	+43.840%
2025-01-10	323.0500	343.970000	323.0200	338.9100	+1.656%	439,597	+28.899%
2025-01-08	320.6500	337.060000	319.0100	333.3900	+3.140%	385,552	+31.033%
2025-01-07	322.1700	325.000000	315.0200	323.2400	+0.757%	168,721	+35.147%
2025-01-06	318.4900	323.480000	312.0700	320.8100	+0.350%	196,927	+36.171%
2025-01-03	315.4100	322.480000	315.4100	319.6900	+1.883%	218,585	+36.648%
2025-01-02	310.7100	320.410000	309.5400	313.7800	+1.688%	270,671	+39.222%
2024-12-31	316.2700	316.980000	305.0200	308.5700	-0.979%	196,927	+41.572%
2024-12-30	308.7300	315.275000	306.0200	311.6200	-0.476%	209,856	+40.187%
2024-12-27	310.0000	317.665000	308.1200	313.1100	-0.296%	323,880	+39.520%
2024-12-26	310.1700	314.640000	308.6250	314.0400	+0.654%	173,228	+39.106%
2024-12-24	310.5500	313.959900	307.7400	312.0000	+0.363%	108,171	+40.016%
2024-12-23	310.8100	311.180000	302.1600	310.8700	+0.788%	189,167	+40.525%
2024-12-20	294.0000	312.519900	293.0000	308.4400	+5.123%	689,020	+41.632%
2024-12-19	295.0000	300.250000	290.8000	293.4100	+0.222%	351,660	+48.887%
2024-12-18	306.3000	310.000000	289.8000	292.7600	-4.352%	411,763	+49.218%
2024-12-17	306.3800	315.090000	305.0000	306.0800	-1.579%	452,072	+42.724%
2024-12-16	305.9400	312.275000	301.9300	310.9900	+2.131%	261,277	+40.471%
2024-12-13	301.1200	308.650000	295.0200	304.5000	+0.671%	322,041	+43.465%
2024-12-12	306.2100	311.770000	302.4700	302.4700	-1.331%	297,297	+44.428%
2024-12-11	315.8700	315.870000	306.0000	306.5500	-1.989%	187,097	+42.505%
2024-12-10	321.3100	323.750000	311.5700	312.7700	-1.781%	204,656	+39.671%
2024-12-09	319.1900	324.240000	308.5500	318.4400	-0.748%	286,956	+37.184%
2024-12-06	310.9600	321.990000	310.9600	320.8400	+2.488%	314,163	+36.158%
2024-12-05	320.0600	321.140000	309.0000	313.0500	-1.705%	280,876	+39.546%
2024-12-04	320.7900	328.165000	316.1800	318.4800	-0.896%	244,692	+37.167%
2024-12-03	318.0000	323.070000	314.3600	321.3600	+0.882%	423,625	+35.938%
2024-12-02	325.3600	329.175000	317.6400	318.5500	-2.937%	292,349	+37.137%
2024-11-29	331.0200	331.145000	323.5000	328.1900	-0.984%	187,049	+33.109%
2024-11-27	336.4500	336.450000	327.5000	331.4500	-1.571%	265,885	+31.800%
2024-11-26	347.0400	347.060000	329.6700	336.7400	-2.445%	381,386	+29.729%
2024-11-25	347.3400	351.805000	340.4300	345.1800	-0.653%	428,122	+26.557%
2024-11-22	323.7200	351.065000	322.7300	347.4500	+5.531%	536,086	+25.730%
2024-11-21	318.4200	329.930000	315.1500	329.2400	+3.832%	423,338	+32.684%
2024-11-20	315.7500	323.990000	310.8350	317.0900	+0.929%	321,327	+37.768%
2024-11-19	305.0000	320.885000	304.3500	314.1700	+3.519%	379,212	+39.049%
2024-11-18	290.2500	308.430000	288.8000	303.4900	+5.167%	466,437	+43.942%
2024-11-15	303.2900	303.290000	272.7201	288.5800	-4.655%	943,878	+51.379%
2024-11-14	310.9400	315.560000	302.5400	302.6700	-3.960%	399,487	+44.332%
2024-11-13	342.5800	342.580000	314.0200	315.1500	-7.046%	483,553	+38.617%
2024-11-12	335.5700	341.190000	327.4059	339.0400	-0.183%	369,736	+28.849%
2024-11-11	357.4200	357.810000	338.0300	339.6600	-3.148%	329,779	+28.614%
2024-11-08	356.7100	357.045000	343.0000	350.7000	-1.170%	449,284	+24.565%
2024-11-07	339.3800	368.290000	337.4950	354.8500	+4.917%	670,458	+23.108%
2024-11-06	341.5900	345.040000	327.6900	338.2200	+0.181%	583,246	+29.161%
2024-11-05	331.0000	337.630000	316.6650	337.6100	+1.898%	771,584	+29.395%
2024-11-04	320.0000	337.436500	310.0200	331.3200	+3.674%	1,037,209	+31.851%
2024-11-01	274.9800	321.190000	262.8500	319.5800	+23.228%	3,050,077	+36.695%
2024-10-31	245.6600	263.540000	238.0427	259.3400	+20.104%	1,351,282	+68.447%
2024-10-30	214.8500	218.400000	213.7100	215.9300	-0.854%	310,677	+102.311%
2024-10-29	215.0400	218.425000	214.2000	217.7900	+0.364%	215,035	+100.583%
2024-10-28	210.3200	217.190000	210.3200	217.0000	+3.005%	209,090	+101.313%
2024-10-25	203.1800	213.000000	203.1800	210.6700	+3.783%	565,157	+107.362%
2024-10-24	201.9300	205.591500	201.2200	202.9900	+0.252%	262,776	+115.208%
2024-10-23	204.4400	204.440000	200.6300	202.4800	-0.545%	328,876	+115.750%
2024-10-22	208.2000	209.400000	202.4200	203.5900	-2.537%	331,366	+114.573%
2024-10-21	213.0100	213.020000	208.1500	208.8900	-2.588%	147,430	+109.129%
2024-10-18	212.2000	217.290000	211.1900	214.4400	+1.886%	223,503	+103.717%
2024-10-17	214.9000	216.765000	208.5300	210.4700	-2.379%	218,779	+107.559%
2024-10-16	217.3800	217.500000	214.5800	215.6000	-0.264%	238,946	+102.621%
2024-10-15	216.0000	218.550000	214.0000	216.1700	+0.343%	328,298	+102.086%
2024-10-14	213.0700	216.250000	211.3021	215.4300	+0.598%	162,515	+102.780%
2024-10-11	210.5800	215.980000	208.5800	214.1500	+1.695%	274,626	+103.993%
2024-10-10	209.1300	215.620000	207.2600	210.5800	-0.142%	187,423	+107.451%
2024-10-09	215.0100	216.620000	204.6650	210.8800	-2.717%	354,974	+107.156%
2024-10-08	214.8000	221.300000	214.6750	216.7700	+0.903%	470,499	+101.527%
2024-10-07	209.3000	217.695000	206.7300	214.8300	+3.080%	469,566	+103.347%
2024-10-04	207.6900	210.030000	205.8700	208.4100	+0.886%	255,320	+109.611%
2024-10-03	207.1700	209.680000	204.5800	206.5800	-1.229%	178,309	+111.468%
2024-10-02	208.1900	213.090000	206.7900	209.1500	-0.086%	242,096	+108.869%
2024-10-01	212.2200	212.900000	205.2800	209.3300	-1.362%	234,635	+108.690%
2024-09-30	211.6000	218.740000	208.9400	212.2200	-0.099%	471,277	+105.848%
2024-09-27	216.1000	216.310000	211.0000	212.4300	-0.687%	252,731	+105.644%
2024-09-26	219.0800	219.080000	210.6550	213.9000	-1.068%	275,039	+104.231%
2024-09-25	223.5400	223.540000	215.9400	216.2100	-3.075%	309,462	+102.049%
2024-09-24	225.8000	227.212300	221.8100	223.0700	-1.174%	201,013	+95.835%
2024-09-23	234.5000	240.370000	224.3700	225.7200	-3.328%	199,808	+93.536%
2024-09-20	243.4700	244.225000	233.0000	233.4900	-3.616%	504,593	+87.096%
2024-09-19	238.1100	248.190000	233.5000	242.2500	+3.899%	288,009	+80.330%
2024-09-18	233.7600	239.530000	230.7200	233.1600	-0.086%	202,705	+87.361%
2024-09-17	235.3500	240.040000	232.4000	233.3600	-0.013%	178,527	+87.200%
2024-09-16	241.5600	241.625000	232.4050	233.3900	-3.478%	195,030	+87.176%
2024-09-13	235.3200	245.750000	235.3200	241.8000	+2.999%	194,862	+80.666%
2024-09-12	230.2000	238.410000	230.0183	234.7600	+0.755%	110,630	+86.084%
2024-09-11	235.3600	236.110000	230.5600	233.0000	-1.141%	194,694	+87.489%
2024-09-10	239.0300	239.030000	232.0000	235.6900	-1.257%	200,412	+85.349%
2024-09-09	244.7800	247.600000	233.8100	238.6900	-2.132%	257,335	+83.020%
2024-09-06	249.6200	249.620000	241.6400	243.8900	-0.858%	217,766	+79.118%
2024-09-05	246.2400	248.550000	241.9700	246.0000	+0.269%	210,786	+77.581%
2024-09-04	236.4000	245.585000	233.2300	245.3400	+3.782%	159,993	+78.059%
2024-09-03	246.3200	250.000000	232.7690	236.4000	-4.342%	347,851	+84.793%
2024-08-30	250.1900	250.190000	243.5000	247.1300	-0.639%	202,034	+76.769%
2024-08-29	251.0800	252.000000	247.0000	248.7200	-0.825%	210,607	+75.639%
2024-08-28	254.8700	254.870000	249.6450	250.7900	-1.578%	147,966	+74.190%
2024-08-27	255.5100	256.000000	249.9400	254.8100	-0.387%	139,088	+71.441%
2024-08-26	255.8800	256.000000	252.7500	255.8000	+1.211%	122,394	+70.778%
2024-08-23	247.5000	254.000000	247.3800	252.7400	+1.633%	155,243	+72.846%
2024-08-22	256.8500	256.850000	247.3910	248.6800	-2.924%	166,798	+75.668%
2024-08-21	260.0000	262.250000	252.2700	256.1700	-1.158%	290,656	+70.531%
2024-08-20	256.4500	259.170000	251.4350	259.1700	+0.950%	176,919	+68.557%
2024-08-19	250.1800	257.310000	249.2100	256.7300	+2.360%	264,774	+70.159%
2024-08-16	245.9700	251.470000	243.0301	250.8100	+2.581%	197,768	+74.176%
2024-08-15	248.2600	248.260000	243.1200	244.5000	+0.501%	161,768	+78.671%
2024-08-14	244.8600	245.470000	241.7550	243.2800	-0.148%	208,590	+79.567%
2024-08-13	243.5600	245.610000	241.5000	243.6400	+0.640%	184,214	+79.301%
2024-08-12	238.0300	246.675000	234.0200	242.0900	+2.148%	244,317	+80.449%
2024-08-09	243.8700	245.910000	234.0200	237.0000	-2.725%	482,197	+84.325%
2024-08-08	241.1800	244.050000	231.6700	243.6400	+4.084%	554,300	+79.301%
2024-08-07	249.0000	249.000000	225.5100	234.0800	-12.185%	1,369,725	+86.624%
2024-08-06	260.9700	274.040000	254.5300	266.5600	+2.740%	277,021	+63.884%
2024-08-05	254.3900	267.510000	252.5600	259.4500	-5.778%	357,168	+68.375%
2024-08-02	272.0200	277.480000	267.1900	275.3600	-1.120%	206,168	+58.647%
2024-08-01	283.8900	290.930000	275.4500	278.4800	-2.171%	257,935	+56.869%
2024-07-31	284.4200	287.980000	277.3050	284.6600	+1.668%	254,643	+53.464%
2024-07-30	275.2500	281.500000	270.7700	279.9900	+1.929%	182,490	+56.023%
2024-07-29	284.2900	285.940000	274.1700	274.6900	-3.445%	179,079	+59.034%
2024-07-26	287.6700	289.911500	276.6300	284.4900	+0.363%	166,331	+53.555%
2024-07-25	282.0900	288.800000	277.2400	283.4600	+0.500%	256,746	+54.113%
2024-07-24	277.0000	288.200000	277.0000	282.0500	+0.902%	205,362	+54.884%
2024-07-23	286.2400	287.030000	277.5200	279.5300	-2.627%	208,262	+56.280%
2024-07-22	288.0800	293.000000	281.8550	287.0700	-0.059%	188,709	+52.175%
2024-07-19	281.3300	297.250000	280.0350	287.2400	+2.905%	482,333	+52.085%
2024-07-18	271.5700	284.240000	268.8300	279.1300	+3.612%	371,395	+56.504%
2024-07-17	270.0000	283.980000	265.3600	269.4000	-1.578%	352,726	+62.157%
2024-07-16	281.7700	286.005000	273.4200	273.7200	-2.225%	303,292	+59.597%
2024-07-15	286.5600	287.500000	275.9400	279.9500	-2.067%	368,657	+56.046%
2024-07-12	292.3700	298.000000	280.6000	285.8600	-1.536%	410,895	+52.820%
2024-07-11	290.9900	293.270000	280.0200	290.3200	+2.092%	338,509	+50.472%
2024-07-10	294.6200	294.620000	283.0200	284.3700	-2.932%	168,836	+53.620%
2024-07-09	289.7500	295.480000	288.2100	292.9600	+0.764%	213,809	+49.116%
2024-07-08	278.8800	292.070000	277.4800	290.7400	+5.131%	355,741	+50.255%
2024-07-05	271.7500	278.435000	269.0100	276.5500	+1.796%	144,057	+57.964%
2024-07-03	273.8100	273.810000	268.6000	271.6700	0.000%	77,460	+60.802%
2024-07-02	279.4100	282.540000	271.4400	271.6700	-2.735%	174,372	+60.802%
2024-07-01	277.0200	282.370000	276.8700	279.3100	-0.303%	287,825	+56.403%
2024-06-28	285.0700	286.467000	277.7200	280.1600	-1.925%	856,315	+55.929%
2024-06-27	275.3700	288.250000	270.5000	285.6600	+3.741%	252,205	+52.927%
2024-06-26	279.0000	279.000000	267.5100	275.3600	-1.671%	286,703	+58.647%
2024-06-25	283.5600	285.725600	278.7200	280.0400	-1.391%	312,364	+55.996%
2024-06-24	278.4200	287.000000	275.1949	283.9900	+2.001%	340,292	+53.826%
2024-06-21	267.0900	280.590000	266.9700	278.4200	+3.970%	566,401	+56.903%
2024-06-20	273.3800	273.380000	260.0000	267.7900	-2.978%	405,663	+63.132%
2024-06-18	276.8800	279.260000	273.2800	276.0100	-0.257%	297,225	+58.273%
2024-06-17	275.8200	285.610000	275.0100	276.7200	-0.313%	311,491	+57.867%
2024-06-14	275.0000	280.000000	268.0700	277.5900	+0.206%	412,685	+57.372%
2024-06-13	285.8300	288.755000	276.1200	277.0200	-3.082%	412,266	+57.696%
2024-06-12	291.4900	295.000000	280.3300	285.8300	-2.110%	836,845	+52.836%
2024-06-11	254.4300	295.500000	252.6650	291.9900	+14.560%	1,567,474	+49.611%
2024-06-10	243.1800	255.440000	238.7800	254.8800	+4.314%	483,002	+71.394%
2024-06-07	235.0200	245.105000	227.7800	244.3400	+1.239%	466,083	+78.788%
2024-06-06	236.8400	241.500000	219.6500	241.3500	+2.280%	636,455	+81.003%
2024-06-05	213.0000	236.840000	208.6000	235.9700	-3.430%	2,053,956	+85.129%
2024-06-04	240.0000	251.589900	238.1400	244.3500	-0.464%	890,280	+78.780%
2024-06-03	237.7300	245.550000	235.7750	245.4900	+3.951%	328,548	+77.950%
2024-05-31	226.2900	236.720000	221.8750	236.1600	+4.732%	343,847	+84.981%
2024-05-30	225.8900	228.875000	223.7150	225.4900	+1.339%	233,541	+93.734%
2024-05-29	220.5000	224.552300	219.3900	222.5100	-0.349%	261,683	+96.328%
2024-05-28	233.5500	233.550000	222.7200	223.2900	-2.740%	807,778	+95.642%
2024-05-24	234.8100	235.280000	228.6300	229.5800	-2.244%	373,685	+90.282%
2024-05-23	235.1900	239.030000	226.7800	234.8500	-0.089%	432,621	+86.012%
2024-05-22	241.0000	250.340000	232.4000	235.0600	-3.064%	816,680	+85.846%
2024-05-21	229.6700	243.500000	226.3600	242.4900	+4.477%	401,424	+80.152%
2024-05-20	221.6900	232.390000	218.9000	232.1000	+5.471%	310,136	+88.216%
2024-05-17	217.5300	221.519900	215.0200	220.0600	+1.331%	235,689	+98.514%
2024-05-16	211.8900	217.679900	210.7500	217.1700	+2.569%	231,275	+101.156%
2024-05-15	217.4600	219.615000	210.0500	211.7300	+0.355%	385,180	+106.324%
2024-05-14	214.5200	219.760200	209.8350	210.9800	-0.161%	261,670	+107.058%
2024-05-13	208.7800	217.035000	205.9900	211.3200	+2.957%	261,636	+106.724%
2024-05-10	206.4000	208.740000	203.8600	205.2500	-0.807%	233,753	+112.838%
2024-05-09	208.3300	209.990000	200.0800	206.9200	-0.538%	355,940	+111.120%
2024-05-08	211.5200	215.000000	201.5001	208.0400	-4.551%	688,046	+109.984%
2024-05-07	222.0000	230.490000	214.9550	217.9600	-7.475%	778,589	+100.427%
2024-05-06	231.9500	236.650000	228.4750	235.5700	+2.493%	414,569	+85.444%
2024-05-03	223.3500	234.470000	221.2500	229.8400	+6.383%	438,339	+90.067%
2024-05-02	213.0100	218.189400	208.7700	216.0500	+2.593%	448,560	+102.199%
2024-05-01	203.3600	217.820000	202.2000	210.5900	+3.220%	426,281	+107.441%
2024-04-30	199.4000	209.431600	199.4000	204.0200	+1.467%	429,609	+114.121%
2024-04-29	194.3900	202.020000	191.1818	201.0700	+4.004%	356,158	+117.263%
2024-04-26	192.4900	195.580000	189.0000	193.3300	-0.540%	452,994	+125.961%
2024-04-25	200.6300	200.970000	190.2200	194.3800	-5.018%	701,044	+124.740%
2024-04-24	218.0800	220.000000	204.1600	204.6500	-6.287%	573,769	+113.462%
2024-04-23	212.8200	225.660000	210.1000	218.3800	+2.291%	409,358	+100.041%
2024-04-22	205.1900	217.140000	197.4300	213.4900	+0.684%	721,794	+104.623%
2024-04-19	221.8500	224.680000	206.0300	212.0400	-4.598%	624,322	+106.022%
2024-04-18	227.7800	227.900000	220.7400	222.2600	-2.663%	267,179	+96.549%
2024-04-17	235.9100	235.910000	224.3900	228.3400	-1.992%	250,253	+91.316%
2024-04-16	228.0300	235.920000	222.9000	232.9800	+0.696%	343,622	+87.505%
2024-04-15	237.0000	242.990000	228.8200	231.3700	-2.206%	322,671	+88.810%
2024-04-12	243.0900	245.355000	236.4900	236.5900	-3.539%	294,909	+84.644%
2024-04-11	245.0800	248.630000	243.2500	245.2700	+0.245%	216,428	+78.110%
2024-04-10	242.0000	246.230000	241.4800	244.6700	-1.873%	226,278	+78.547%
2024-04-09	251.4100	253.480000	244.0200	249.3400	+0.282%	226,968	+75.203%
2024-04-08	245.8400	248.820000	242.2000	248.6400	+2.304%	238,457	+75.696%
2024-04-05	240.1100	246.340000	238.2700	243.0400	+0.654%	296,003	+79.744%
2024-04-04	244.3900	248.440000	240.3300	241.4600	-1.537%	385,237	+80.920%
2024-04-03	242.0000	247.330000	241.1300	245.2300	+0.299%	490,318	+78.139%
2024-04-02	248.7200	250.935900	241.5200	244.5000	-4.395%	594,066	+78.671%
2024-04-01	267.2800	268.040000	254.9800	255.7400	-4.232%	547,216	+70.818%
2024-03-28	258.5400	268.220000	254.7500	267.0400	+3.180%	441,995	+63.590%
2024-03-27	250.0000	259.550000	244.8100	258.8100	+4.519%	442,744	+68.792%
2024-03-26	247.0000	252.000000	246.6100	247.6200	0.000%	234,145	+76.420%
2024-03-25	248.8500	257.730000	246.5400	247.6200	-0.234%	394,567	+76.420%
2024-03-22	258.4900	259.950000	242.3800	248.2000	-2.770%	529,991	+76.007%
2024-03-21	261.6400	265.790000	251.7900	255.2700	-1.436%	382,339	+71.133%
2024-03-20	267.5000	267.500000	251.0050	258.9900	-2.518%	675,304	+68.674%
2024-03-19	275.0000	276.670000	263.5100	265.6800	-6.196%	915,718	+64.427%
2024-03-18	274.4800	292.860000	272.0100	283.2300	+4.756%	966,296	+54.239%
2024-03-15	293.9000	299.980000	262.0010	270.3700	+11.003%	2,769,376	+61.575%
2024-03-14	274.5800	276.300000	236.6201	243.5700	-10.774%	1,733,110	+79.353%
2024-03-13	267.0000	275.070000	264.4004	272.9800	+3.925%	766,682	+60.030%
2024-03-12	268.0000	269.681500	258.0800	262.6700	+0.969%	597,040	+66.311%
2024-03-11	258.2100	266.830000	252.9100	260.1500	+1.892%	679,117	+67.922%
2024-03-08	256.9600	261.994700	252.7200	255.3200	+1.709%	475,790	+71.099%