Dark

MDGL
Madrigal Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Aug 20, 2026 3:59:58 PM EDT

519.53USD-3.819%(-20.63)264,368

493.05Bid 545.79Ask 52.74Spread

Pre-market

0.00USD-100.000%(-540.16)0

After-hours

Aug 20, 2026 4:06:30 PM EDT

520.32USD+0.152%(+0.79)27,328

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	534.6900	539.350000	518.8900	519.5300	-3.819%	264,368	0.000%
2026-08-19	528.9900	542.775000	527.4600	540.1600	+3.011%	221,135	-3.819%
2026-08-18	524.5000	533.680000	514.5700	524.3700	-0.095%	356,198	-0.923%
2026-08-17	509.1600	527.220000	506.8450	524.8700	+3.410%	307,441	-1.017%
2026-08-14	504.3400	509.890000	494.9000	507.5600	+0.037%	234,656	+2.358%
2026-08-13	539.7300	540.000000	506.0200	507.3700	-5.377%	277,892	+2.397%
2026-08-12	536.0000	544.490000	527.5900	536.2000	+0.174%	285,551	-3.109%
2026-08-11	516.9700	535.570000	512.7900	535.2700	+3.867%	415,197	-2.941%
2026-08-10	502.9200	517.480000	501.2100	515.3400	+1.039%	283,739	+0.813%
2026-08-07	511.9700	517.320000	502.7850	510.0400	-0.063%	347,529	+1.861%
2026-08-06	513.2800	524.450000	509.0000	510.3600	-0.731%	296,763	+1.797%
2026-08-05	510.8800	517.000000	503.6450	514.1200	+1.292%	349,535	+1.052%
2026-08-04	492.7300	513.760000	489.2300	507.5600	+5.303%	442,368	+2.358%
2026-08-03	462.1500	485.949900	461.2500	482.0000	+3.141%	463,917	+7.786%
2026-07-31	490.0000	490.230000	460.1100	467.3200	-5.230%	795,265	+11.172%
2026-07-30	505.5500	510.550000	447.0100	493.1100	-9.832%	1,487,717	+5.358%
2026-07-29	541.5900	550.890000	536.0000	546.8800	+1.500%	356,878	-5.001%
2026-07-28	551.5000	561.150000	532.9600	538.8000	-2.259%	218,772	-3.576%
2026-07-27	555.0000	566.180000	548.6800	551.2500	+1.238%	268,616	-5.754%
2026-07-24	544.3700	547.910000	537.0000	544.5100	+0.213%	147,390	-4.588%
2026-07-23	537.6500	549.040000	526.6050	543.3500	+1.060%	160,514	-4.384%
2026-07-22	546.7800	552.725000	536.4200	537.6500	-1.672%	310,899	-3.370%
2026-07-21	534.5000	548.530000	534.5000	546.7900	+2.072%	222,279	-4.985%
2026-07-20	555.0000	555.050000	533.0000	535.6900	-3.214%	223,810	-3.017%
2026-07-17	538.8500	560.085000	536.0100	553.4800	+1.457%	528,310	-6.134%
2026-07-16	549.6200	553.550000	532.6400	545.5300	-0.858%	238,337	-4.766%
2026-07-15	536.0500	555.700000	529.6300	550.2500	+2.494%	264,310	-5.583%
2026-07-14	526.2600	539.450000	522.7000	536.8600	+1.104%	238,775	-3.228%
2026-07-13	534.0500	539.150000	526.1400	531.0000	-1.062%	287,888	-2.160%
2026-07-10	564.9400	564.940000	529.5000	536.7000	-4.162%	294,016	-3.199%
2026-07-09	564.8700	569.440000	548.3600	560.0100	-0.953%	379,035	-7.228%
2026-07-08	542.4300	566.680000	540.8663	565.4000	+3.675%	468,253	-8.113%
2026-07-07	534.9600	554.005000	529.8000	545.3600	+2.999%	318,421	-4.736%
2026-07-06	523.6800	537.240000	522.0600	529.4800	+0.261%	230,982	-1.879%
2026-07-02	512.3400	529.730000	507.6000	528.1000	+2.665%	221,895	-1.623%
2026-07-01	539.6700	542.970000	512.7400	514.3900	-4.202%	303,753	+0.999%
2026-06-30	526.3200	545.870000	520.5950	536.9500	+1.834%	393,460	-3.244%
2026-06-29	520.3400	531.990000	506.0000	527.2800	+2.854%	446,960	-1.470%
2026-06-26	517.6600	532.325000	505.6300	512.6500	-0.222%	2,500,272	+1.342%
2026-06-25	507.0600	520.860000	505.0500	513.7900	+0.791%	362,446	+1.117%
2026-06-24	516.8300	527.710000	509.0650	509.7600	-0.715%	399,806	+1.917%
2026-06-23	513.3600	522.000000	507.5700	513.4300	+0.107%	266,384	+1.188%
2026-06-22	513.2300	517.540000	500.8000	512.8800	+1.410%	281,844	+1.297%
2026-06-18	500.3800	511.280000	485.5600	505.7500	+1.178%	486,993	+2.725%
2026-06-17	499.6500	509.040000	493.0500	499.8600	-0.265%	273,216	+3.935%
2026-06-16	505.3400	507.750000	493.0000	501.1900	+0.286%	319,891	+3.659%
2026-06-15	479.9800	500.710000	474.5200	499.7600	+3.950%	284,647	+3.956%
2026-06-12	474.2800	486.100000	469.0750	480.7700	+1.368%	207,462	+8.062%
2026-06-11	467.5000	478.782500	460.8900	474.2800	+0.628%	278,769	+9.541%
2026-06-10	477.9300	485.550000	471.3200	471.3200	-1.168%	287,530	+10.229%
2026-06-09	474.5200	480.500000	470.8300	476.8900	+2.057%	285,812	+8.941%
2026-06-08	486.8000	490.000000	465.0000	467.2800	-4.045%	262,729	+11.182%
2026-06-05	494.4900	495.180000	481.6150	486.9800	-1.187%	187,088	+6.684%
2026-06-04	495.3200	497.830000	486.1724	492.8300	+0.959%	219,097	+5.418%
2026-06-03	450.6100	490.120000	445.2000	488.1500	+7.793%	264,460	+6.428%
2026-06-02	475.8000	476.960000	451.7400	452.8600	-5.895%	427,213	+14.722%
2026-06-01	495.7400	496.070000	479.0000	481.2300	-3.226%	234,031	+7.959%
2026-05-29	514.5700	520.305000	496.6250	497.2700	-3.622%	436,008	+4.476%
2026-05-28	523.9600	529.860000	513.0700	515.9600	-2.219%	236,999	+0.692%
2026-05-27	524.3000	535.760000	521.1600	527.6700	+0.647%	144,104	-1.543%
2026-05-26	516.4800	529.000000	508.0100	524.2800	+1.357%	330,935	-0.906%
2026-05-22	513.0000	520.890000	507.0550	517.2600	+0.715%	160,813	+0.439%
2026-05-21	510.9600	519.990000	503.2600	513.5900	+0.023%	210,724	+1.157%
2026-05-20	518.7200	523.155000	499.3400	513.4700	+0.322%	361,114	+1.180%
2026-05-19	520.0000	528.990000	508.8600	511.8200	-1.993%	258,878	+1.506%
2026-05-18	522.1900	523.845000	501.0200	522.2300	-0.279%	325,810	-0.517%
2026-05-15	540.5600	543.780000	522.4000	523.6900	-3.001%	222,474	-0.794%
2026-05-14	522.3400	547.240000	518.3150	539.8900	+4.051%	343,567	-3.771%
2026-05-13	510.4400	523.570000	506.0250	518.8700	+1.687%	374,901	+0.127%
2026-05-12	494.0600	511.110000	490.1300	510.2600	+2.662%	235,035	+1.817%
2026-05-11	511.3200	513.355000	493.5700	497.0300	-2.551%	307,741	+4.527%
2026-05-08	535.0000	541.570000	510.0000	510.0400	-4.640%	379,310	+1.861%
2026-05-07	534.1000	542.000000	512.2800	534.8600	-0.902%	384,499	-2.866%
2026-05-06	531.2000	559.000000	519.8800	539.7300	+7.415%	569,275	-3.743%
2026-05-05	518.2200	522.010000	497.2325	502.4700	-3.122%	331,161	+3.395%
2026-05-04	510.5000	524.800000	509.6600	518.6600	+0.962%	183,825	+0.168%
2026-05-01	518.1100	520.775000	504.0050	513.7200	-0.709%	196,656	+1.131%
2026-04-30	518.5800	523.850000	511.0000	517.3900	-0.229%	227,358	+0.414%
2026-04-29	512.6000	519.050000	501.5900	518.5800	+0.366%	153,842	+0.183%
2026-04-28	523.9800	528.280000	515.0801	516.6900	-0.654%	218,440	+0.550%
2026-04-27	510.8800	524.310000	508.5150	520.0900	+1.503%	216,020	-0.108%
2026-04-24	518.0000	522.180000	500.9700	512.3900	-1.224%	205,575	+1.393%
2026-04-23	529.1400	535.290000	516.4900	518.7400	-1.965%	330,190	+0.152%
2026-04-22	531.6900	536.320000	523.2390	529.1400	+0.275%	199,180	-1.816%
2026-04-21	526.4900	534.390000	516.4350	527.6900	+0.110%	209,253	-1.546%
2026-04-20	530.6600	530.660000	521.9200	527.1100	-0.923%	292,704	-1.438%
2026-04-17	529.9400	536.860000	522.8100	532.0200	+1.383%	345,698	-2.348%
2026-04-16	515.1100	526.870000	510.5800	524.7600	+1.192%	198,217	-0.997%
2026-04-15	529.8100	529.810000	510.7000	518.5800	-1.221%	226,354	+0.183%
2026-04-14	532.1000	539.165000	518.8000	524.9900	-0.129%	302,739	-1.040%
2026-04-13	524.2800	534.520000	523.2600	525.6700	+1.166%	363,799	-1.168%
2026-04-10	525.0000	526.495000	507.5400	519.6100	-0.895%	294,632	-0.015%
2026-04-09	516.9600	525.990000	510.6400	524.3000	+0.875%	268,890	-0.910%
2026-04-08	514.8300	521.000000	503.9300	519.7500	+1.535%	345,605	-0.042%
2026-04-07	527.9600	530.585000	504.6994	511.8900	-4.119%	347,710	+1.493%
2026-04-06	538.3600	547.180000	530.4100	533.8800	-2.379%	293,934	-2.688%
2026-04-02	531.1900	547.980000	522.4900	546.8900	+3.218%	345,032	-5.003%
2026-04-01	531.3200	545.255000	525.0000	529.8400	+1.217%	423,056	-1.946%
2026-03-31	514.6400	538.800000	510.4000	523.4700	+3.588%	505,872	-0.753%
2026-03-30	511.0000	522.000000	502.1400	505.3400	-1.046%	372,702	+2.808%
2026-03-27	515.7000	523.335000	498.0300	510.6800	-1.558%	487,194	+1.733%
2026-03-26	457.2900	572.195000	455.5600	518.7600	+12.303%	1,373,754	+0.148%
2026-03-25	448.7900	471.720000	448.4900	461.9300	+3.795%	303,515	+12.469%
2026-03-24	445.0000	449.135000	437.0475	445.0400	-0.599%	234,716	+16.738%
2026-03-23	447.9600	454.980000	442.4000	447.7200	+1.487%	222,397	+16.039%
2026-03-20	454.8100	466.900000	438.8700	441.1600	-2.875%	574,119	+17.765%
2026-03-19	442.6400	460.000000	439.6750	454.2200	+2.765%	281,945	+14.378%
2026-03-18	440.0000	446.180000	427.7600	442.0000	-0.266%	315,015	+17.541%
2026-03-17	440.0200	452.200000	440.0200	443.1800	+0.533%	194,156	+17.228%
2026-03-16	446.8400	455.000000	440.0000	440.8300	-0.899%	360,238	+17.853%
2026-03-13	440.6400	448.070000	434.3000	444.8300	+1.390%	220,755	+16.793%
2026-03-12	427.2750	441.370000	421.5500	438.7300	+1.668%	288,029	+18.417%
2026-03-11	427.9500	438.000000	426.0350	431.5300	-0.289%	281,270	+20.393%
2026-03-10	433.0400	443.420000	430.2100	432.7800	-0.097%	254,465	+20.045%
2026-03-09	429.4200	438.839400	418.7200	433.2000	+0.085%	288,858	+19.928%
2026-03-06	431.6500	439.430000	421.8800	432.8300	-1.482%	476,025	+20.031%
2026-03-05	434.5000	444.430000	426.9650	439.3400	+1.044%	275,374	+18.252%
2026-03-04	429.8600	443.605000	423.9800	434.8000	+2.102%	265,111	+19.487%
2026-03-03	428.6900	433.555000	416.2100	425.8500	-2.243%	287,866	+21.998%
2026-03-02	430.2300	438.729900	421.4500	435.6200	+0.838%	217,955	+19.262%
2026-02-27	441.3300	442.500000	430.0100	432.0000	-3.106%	407,441	+20.262%
2026-02-26	437.2000	448.130000	430.0000	445.8500	+2.492%	337,985	+16.526%
2026-02-25	440.0000	447.005000	434.6700	435.0100	-1.134%	656,097	+19.429%
2026-02-24	437.9200	452.299900	431.1400	440.0000	+0.505%	311,874	+18.075%
2026-02-23	424.2000	440.990000	424.2000	437.7900	+0.639%	540,194	+18.671%
2026-02-20	435.0100	448.150000	424.4850	435.0100	-0.426%	468,970	+19.429%
2026-02-19	452.0200	461.980000	427.7800	436.8700	-11.113%	1,228,060	+18.921%
2026-02-18	486.7100	498.100000	480.0000	491.4900	+0.856%	316,817	+5.705%
2026-02-17	462.3700	495.000000	462.0400	487.3200	+4.865%	402,984	+6.610%
2026-02-13	474.3100	482.990000	458.0670	464.7100	-1.916%	245,801	+11.797%
2026-02-12	483.9000	484.250000	468.0800	473.7900	-1.499%	256,384	+9.654%
2026-02-11	483.0300	483.030000	463.5300	481.0000	+0.453%	298,177	+8.010%
2026-02-10	488.3000	499.550000	475.3400	478.8300	-1.931%	432,120	+8.500%
2026-02-09	477.6000	490.500000	471.3900	488.2600	+2.232%	397,915	+6.404%
2026-02-06	475.6900	482.880000	465.2000	477.6000	+3.060%	338,615	+8.779%
2026-02-05	478.9000	486.880000	458.0000	463.4200	-3.174%	382,879	+12.108%
2026-02-04	478.7500	482.060000	472.5200	478.6100	-0.796%	350,267	+8.550%
2026-02-03	486.1700	491.290000	467.8600	482.4500	-1.487%	339,929	+7.686%
2026-02-02	483.1100	497.730000	481.0200	489.7300	+0.086%	256,915	+6.085%
2026-01-30	489.7500	497.540000	480.0200	489.3100	-1.088%	668,553	+6.176%
2026-01-29	497.3800	500.145000	485.9600	494.6900	-0.373%	264,610	+5.021%
2026-01-28	504.3600	506.395000	492.0000	496.5400	-0.769%	180,945	+4.630%
2026-01-27	495.0300	501.680000	487.8800	500.3900	+0.244%	244,437	+3.825%
2026-01-26	476.7100	502.355000	474.8600	499.1700	+3.896%	336,528	+4.079%
2026-01-23	497.3200	499.000000	465.9800	480.4500	-3.532%	434,832	+8.134%
2026-01-22	496.9700	504.000000	492.0100	498.0400	+0.215%	231,521	+4.315%
2026-01-21	498.3000	505.000000	492.6900	496.9700	-1.580%	313,259	+4.540%
2026-01-20	491.9400	506.606000	483.5500	504.9500	+0.652%	222,775	+2.887%
2026-01-16	495.7500	511.940000	492.5000	501.6800	+1.170%	276,250	+3.558%
2026-01-15	503.6500	510.500000	495.3600	495.8800	-1.851%	217,632	+4.769%
2026-01-14	492.6000	508.760000	487.1900	505.2300	+2.294%	346,660	+2.830%
2026-01-13	511.5700	514.360000	493.1900	493.9000	-3.257%	430,282	+5.189%
2026-01-12	513.8700	517.709900	504.4900	510.5300	-0.687%	297,360	+1.763%
2026-01-09	554.9900	555.100000	511.0300	514.0600	-7.580%	685,221	+1.064%
2026-01-08	559.9100	568.000000	547.8000	556.2200	-0.875%	269,585	-6.596%
2026-01-07	560.8700	589.979900	558.2900	561.1300	+0.559%	402,085	-7.414%
2026-01-06	575.0200	578.500000	532.4450	558.0100	-5.165%	732,350	-6.896%
2026-01-05	592.2100	592.992000	572.5200	588.4000	-0.921%	341,504	-11.705%
2026-01-02	582.0200	598.790000	580.0000	593.8700	+1.980%	281,990	-12.518%
2025-12-31	583.2100	592.720000	581.5200	582.3400	-0.238%	155,808	-10.786%
2025-12-30	588.3900	590.000000	578.0000	583.7300	-0.974%	139,212	-10.998%
2025-12-29	598.0000	599.980000	587.0200	589.4700	-1.576%	293,652	-11.865%
2025-12-26	608.3400	608.340000	597.6950	598.9100	-0.649%	97,810	-13.254%
2025-12-24	601.3600	615.000000	601.3600	602.8200	+0.101%	103,015	-13.817%
2025-12-23	597.6100	609.800000	593.0000	602.2100	-0.103%	214,052	-13.729%
2025-12-22	585.2100	609.980000	585.2100	602.8300	+1.998%	329,486	-13.818%
2025-12-19	552.4200	593.585000	551.3800	591.0200	+8.562%	967,681	-12.096%
2025-12-18	546.0000	555.499900	535.3300	544.4100	-0.326%	348,438	-4.570%
2025-12-17	551.9000	561.000000	544.8500	546.1900	-1.511%	239,776	-4.881%
2025-12-16	554.7800	560.000000	544.2400	554.5700	-1.067%	270,722	-6.318%
2025-12-15	571.8400	573.670000	552.7500	560.5500	-1.906%	245,801	-7.318%
2025-12-12	570.1100	577.210000	561.0500	571.4400	+0.019%	177,491	-9.084%
2025-12-11	559.1300	589.670000	554.0000	571.3300	+3.414%	292,477	-9.067%
2025-12-10	552.9700	555.390000	546.2000	552.4700	-0.262%	315,988	-5.962%
2025-12-09	565.8000	569.825000	550.7000	553.9200	-2.577%	287,945	-6.208%
2025-12-08	576.9000	576.970000	561.2000	568.5700	-1.512%	333,215	-8.625%
2025-12-05	585.3900	593.000000	573.0000	577.3000	-1.520%	220,906	-10.007%
2025-12-04	582.5900	594.270000	573.0000	586.2100	+1.090%	219,569	-11.375%
2025-12-03	579.6700	592.880000	570.5000	579.8900	+1.176%	264,717	-10.409%
2025-12-02	579.9000	598.769900	569.0400	573.1500	-1.087%	290,938	-9.355%
2025-12-01	593.8200	594.031500	577.5900	579.4500	-2.936%	298,162	-10.341%
2025-11-28	600.0000	605.000000	590.3400	596.9800	-0.674%	116,258	-12.974%
2025-11-26	592.0400	604.810000	585.0940	601.0300	+1.518%	254,376	-13.560%
2025-11-25	588.2700	594.460000	566.9900	592.0400	+0.701%	359,795	-12.247%
2025-11-24	547.9600	594.990000	545.0000	587.9200	+7.293%	762,692	-11.633%
2025-11-21	542.8500	565.150000	535.0000	547.9600	+1.077%	567,226	-5.188%
2025-11-20	562.7100	571.160000	540.0100	542.1200	-2.426%	270,698	-4.167%
2025-11-19	554.3900	570.240000	553.2350	555.6000	-0.606%	237,464	-6.492%
2025-11-18	545.3800	577.900000	545.3800	558.9900	+1.006%	353,058	-7.059%
2025-11-17	525.0000	555.120000	520.4500	553.4200	+4.575%	471,000	-6.124%
2025-11-14	509.5000	534.950000	505.0000	529.2100	+2.773%	263,414	-1.829%
2025-11-13	527.3700	531.000000	513.8200	514.9300	-2.649%	296,051	+0.893%
2025-11-12	536.3900	542.190000	520.0000	528.9400	-2.319%	452,769	-1.779%
2025-11-11	491.3900	544.250000	491.3900	541.5000	+9.200%	508,376	-4.057%
2025-11-10	498.0000	505.050000	486.0400	495.8800	+1.353%	324,312	+4.769%
2025-11-07	488.0300	494.550000	476.6100	489.2600	+0.139%	294,188	+6.187%
2025-11-06	471.2200	491.910000	471.2200	488.5800	+2.671%	397,829	+6.335%
2025-11-05	450.9000	496.980000	446.2000	475.8700	+7.024%	778,259	+9.175%
2025-11-04	406.2200	469.950000	405.0000	444.6400	+7.831%	1,249,060	+16.843%
2025-11-03	421.6400	430.499500	399.0000	412.3500	-1.564%	623,324	+25.992%
2025-10-31	428.5000	433.115000	410.5000	418.9000	-2.016%	385,618	+24.022%
2025-10-30	423.7400	434.980000	420.5050	427.5200	+1.404%	288,407	+21.522%
2025-10-29	427.0700	434.481700	393.6050	421.6000	-1.766%	668,131	+23.228%
2025-10-28	430.1400	435.000000	426.6550	429.1800	-1.515%	279,302	+21.052%
2025-10-27	423.6100	436.840000	423.6100	435.7800	+3.388%	261,762	+19.218%
2025-10-24	426.6300	429.980000	417.3510	421.5000	-0.559%	163,786	+23.257%
2025-10-23	415.9600	424.920000	415.0000	423.8700	+1.904%	232,494	+22.568%
2025-10-22	426.5700	430.250000	413.8200	415.9500	-3.267%	287,981	+24.902%
2025-10-21	435.8600	445.060800	427.0600	430.0000	-2.266%	249,800	+20.821%
2025-10-20	442.9700	442.970000	418.5550	439.9700	+0.244%	278,980	+18.083%
2025-10-17	434.9500	440.169900	427.5200	438.9000	-0.731%	202,060	+18.371%
2025-10-16	433.4500	449.020000	433.4500	442.1300	+2.003%	272,416	+17.506%
2025-10-15	444.3300	451.410000	425.0200	433.4500	-0.835%	262,987	+19.859%
2025-10-14	426.5600	439.450000	420.0201	437.1000	+2.191%	241,692	+18.858%
2025-10-13	427.0700	430.750000	420.0000	427.7300	-0.435%	280,778	+21.462%
2025-10-10	428.7100	445.000000	416.2900	429.6000	+0.304%	419,302	+20.933%
2025-10-09	433.9600	443.600000	425.6001	428.3000	-1.980%	299,459	+21.300%
2025-10-08	444.0900	444.090000	435.2100	436.9500	+0.154%	178,474	+18.899%
2025-10-07	441.1200	444.143600	433.0000	436.2800	-1.363%	240,958	+19.082%
2025-10-06	446.2500	449.330000	435.7000	442.3100	-0.158%	257,877	+17.458%
2025-10-03	446.2300	453.576600	442.7400	443.0100	-1.475%	219,954	+17.273%
2025-10-02	447.9300	462.875000	446.6300	449.6400	+0.111%	261,049	+15.544%
2025-10-01	450.6500	463.625000	448.9900	449.1400	-2.076%	267,217	+15.672%
2025-09-30	442.4100	460.220000	438.9800	458.6600	+3.512%	465,910	+13.271%
2025-09-29	427.8500	448.690000	417.6982	443.1000	+4.448%	327,876	+17.249%
2025-09-26	425.7000	428.249900	419.4100	424.2300	+0.293%	375,924	+22.464%
2025-09-25	424.8200	429.125000	421.0650	422.9900	-0.902%	185,663	+22.823%
2025-09-24	445.9200	448.790000	425.8000	426.8400	-3.720%	259,157	+21.715%
2025-09-23	441.5600	452.005000	439.9700	443.3300	+0.741%	260,747	+17.188%
2025-09-22	436.1600	444.320000	434.0000	440.0700	+0.032%	224,094	+18.056%
2025-09-19	442.0600	447.568700	435.4050	439.9300	-0.186%	689,967	+18.094%
2025-09-18	422.0700	444.270000	422.0700	440.7500	+5.587%	475,049	+17.874%
2025-09-17	426.6500	431.499300	415.5300	417.4300	-2.253%	286,268	+24.459%
2025-09-16	425.4100	428.280000	422.9150	427.0500	+0.341%	243,489	+21.656%
2025-09-15	428.1100	428.480000	418.3600	425.6000	-1.532%	265,385	+22.070%
2025-09-12	439.9900	440.900000	426.1700	432.2200	-1.645%	190,643	+20.200%
2025-09-11	429.7800	439.450000	425.0000	439.4500	+2.172%	224,028	+18.223%
2025-09-10	448.0500	450.225000	429.6200	430.1100	-4.149%	281,691	+20.790%
2025-09-09	450.3100	450.700000	441.2000	448.7300	-1.117%	324,301	+15.778%
2025-09-08	435.2000	457.160000	432.9900	453.8000	+4.830%	653,052	+14.484%
2025-09-05	435.9900	436.590000	428.0000	432.8900	+0.390%	281,201	+20.014%
2025-09-04	436.3000	438.736800	426.0000	431.2100	-0.933%	257,786	+20.482%
2025-09-03	435.4900	441.000000	422.0200	435.2700	-0.193%	369,244	+19.358%
2025-09-02	435.2500	443.000000	430.4550	436.1100	-0.397%	429,403	+19.128%
2025-08-29	436.6700	438.999900	429.2300	437.8500	+0.156%	304,215	+18.655%
2025-08-28	426.5900	438.300000	425.0201	437.1700	+2.849%	288,115	+18.839%
2025-08-27	424.5300	437.060000	422.4725	425.0600	+0.047%	397,960	+22.225%
2025-08-26	412.6900	426.727300	412.1900	424.8600	+3.064%	427,378	+22.283%
2025-08-25	415.7400	423.200000	410.1000	412.2300	-0.591%	248,847	+26.029%
2025-08-22	405.2900	419.990000	404.1600	414.6800	+1.864%	465,950	+25.285%
2025-08-21	397.3500	414.500000	392.9650	407.0900	+3.940%	594,130	+27.620%
2025-08-20	380.6100	393.770000	378.5500	391.6600	+3.191%	314,000	+32.648%
2025-08-19	388.3100	391.269100	374.5000	379.5500	-3.035%	549,145	+36.881%
2025-08-18	354.5600	393.760000	351.3150	391.4300	+5.838%	806,084	+32.726%
2025-08-15	370.0000	371.400000	360.0000	369.8400	-0.412%	264,063	+40.474%
2025-08-14	370.5600	375.665000	364.1901	371.3700	-0.560%	322,504	+39.896%
2025-08-13	360.0000	375.055000	357.7600	373.4600	+4.028%	731,334	+39.113%
2025-08-12	352.4800	359.990000	348.8800	359.0000	+2.718%	488,664	+44.716%
2025-08-11	344.3100	352.480000	342.7330	349.5000	+1.090%	274,015	+48.649%
2025-08-08	340.9800	348.340000	339.3100	345.7300	+1.005%	355,364	+50.270%
2025-08-07	338.0900	346.495000	333.2400	342.2900	+1.236%	381,471	+51.781%
2025-08-06	333.4800	343.170000	331.0000	338.1100	-0.236%	346,590	+53.657%
2025-08-05	350.0000	350.000000	314.7950	338.9100	+8.587%	1,233,153	+53.294%
2025-08-04	302.0500	316.740000	299.1700	312.1100	+3.290%	404,945	+66.457%
2025-08-01	298.7900	308.520000	298.0000	302.1700	-0.112%	236,792	+71.933%
2025-07-31	291.0000	312.050000	290.0000	302.5100	+4.357%	535,496	+71.740%
2025-07-30	297.0000	302.000000	286.4400	289.8800	-1.535%	535,428	+79.222%
2025-07-29	295.4200	298.290000	288.8800	294.4000	+0.082%	259,854	+76.471%
2025-07-28	299.5700	305.590000	293.8500	294.1600	-1.421%	292,481	+76.615%
2025-07-25	298.9200	301.820000	296.1700	298.4000	-0.257%	300,049	+74.105%
2025-07-24	309.8300	312.000000	298.7900	299.1700	-2.474%	360,084	+73.657%
2025-07-23	314.5800	324.000000	306.3500	306.7600	-2.119%	375,332	+69.360%
2025-07-22	329.5000	332.750000	312.5000	313.4000	-5.300%	583,523	+65.772%
2025-07-21	334.0200	337.400000	328.5301	330.9400	-0.955%	232,219	+56.986%
2025-07-18	350.0000	351.200000	331.2400	334.1300	-4.187%	326,009	+55.487%
2025-07-17	343.0000	352.000000	343.0000	348.7300	+1.090%	362,017	+48.978%
2025-07-16	327.1500	357.910000	327.1500	344.9700	+10.873%	1,301,584	+50.602%
2025-07-15	322.5000	322.500000	307.4300	311.1400	-2.729%	274,076	+66.976%
2025-07-14	315.0400	327.590000	314.5650	319.8700	+1.398%	317,105	+62.419%
2025-07-11	311.8800	316.965000	309.6200	315.4600	+0.261%	163,873	+64.690%
2025-07-10	308.4600	314.860000	305.0200	314.6400	+1.961%	188,652	+65.119%
2025-07-09	290.6100	310.000000	290.6100	308.5900	+7.328%	352,030	+68.356%
2025-07-08	289.5300	292.285000	285.0000	287.5200	-0.571%	250,717	+80.694%
2025-07-07	297.8100	297.810000	284.0228	289.1700	-3.246%	177,837	+79.662%
2025-07-03	302.0100	304.000000	298.0000	298.8700	-0.426%	108,674	+73.831%
2025-07-02	299.5200	311.210000	295.4304	300.1500	-0.003%	340,923	+73.090%
2025-07-01	300.0100	301.389900	291.4500	300.1600	-0.819%	217,851	+73.084%
2025-06-30	303.0900	308.917000	299.2100	302.6400	+0.628%	271,309	+71.666%
2025-06-27	301.5400	314.220000	295.6200	300.7500	+0.414%	540,468	+72.745%
2025-06-26	280.4200	300.295000	278.0000	299.5100	+7.877%	472,768	+73.460%
2025-06-25	284.4400	284.990000	277.6400	277.6400	-2.576%	171,074	+87.124%
2025-06-24	283.2700	290.000000	279.0000	284.9800	+0.703%	298,118	+82.304%
2025-06-23	284.5000	285.500000	276.6700	282.9900	-0.959%	300,132	+83.586%
2025-06-20	286.9900	287.850000	279.3306	285.7300	+1.065%	374,766	+81.825%
2025-06-18	281.0300	287.270000	275.0000	282.7200	+1.116%	303,685	+83.761%
2025-06-17	282.3600	284.200000	277.5000	279.6000	-1.915%	219,583	+85.812%
2025-06-16	295.9700	295.970000	284.2400	285.0600	-3.556%	332,910	+82.253%
2025-06-13	289.7300	297.775000	289.0400	295.5700	-0.552%	270,712	+75.772%
2025-06-12	291.8800	303.445000	288.1868	297.2100	+0.975%	378,712	+74.802%
2025-06-11	283.4600	300.935000	280.4200	294.3400	+4.258%	417,991	+76.507%
2025-06-10	281.7600	287.560000	281.0200	282.3200	+0.742%	143,427	+84.022%
2025-06-09	282.5600	284.830000	275.9600	280.2400	+0.722%	310,496	+85.388%
2025-06-06	277.6700	283.070000	275.0000	278.2300	+1.507%	279,609	+86.727%
2025-06-05	279.3200	279.390000	271.9550	274.1000	-1.869%	292,513	+89.540%
2025-06-04	284.5600	288.290000	279.0350	279.3200	-1.790%	227,920	+85.998%
2025-06-03	271.9900	285.140000	268.6900	284.4100	+4.306%	405,097	+82.669%
2025-06-02	277.7200	281.080000	270.0300	272.6700	-0.941%	287,940	+90.534%
2025-05-30	268.0500	279.150000	265.2000	275.2600	+1.975%	326,935	+88.742%
2025-05-29	272.4700	273.500000	265.3900	269.9300	-0.347%	371,591	+92.468%
2025-05-28	271.6000	275.535000	269.1300	270.8700	-0.258%	191,613	+91.800%
2025-05-27	270.5500	273.910000	265.0000	271.5700	+1.499%	283,749	+91.306%
2025-05-23	270.0000	274.840000	266.2300	267.5600	-2.118%	352,366	+94.173%
2025-05-22	275.4200	279.881300	269.8050	273.3500	-1.403%	286,476	+90.060%
2025-05-21	289.5300	293.135000	271.3600	277.2400	-5.301%	532,192	+87.394%
2025-05-20	291.4600	295.600000	287.0400	292.7600	+0.702%	313,954	+77.459%
2025-05-19	286.6900	292.475000	281.7600	290.7200	-0.082%	292,071	+78.705%
2025-05-16	292.4400	294.400000	288.0000	290.9600	-0.295%	293,345	+78.557%
2025-05-15	283.9500	291.970000	280.0000	291.8200	+3.168%	268,430	+78.031%
2025-05-14	295.0000	301.160000	280.6750	282.8600	-4.232%	351,034	+83.670%
2025-05-13	300.0000	306.150000	293.7600	295.3600	-1.795%	290,853	+75.897%
2025-05-12	295.0400	307.540000	295.0400	300.7600	+2.077%	263,724	+72.739%
2025-05-09	300.1100	307.485100	291.1600	294.6400	-1.646%	305,937	+76.327%
2025-05-08	298.8100	304.470000	291.0000	299.5700	+0.248%	361,011	+73.425%
2025-05-07	297.3300	299.580000	287.4600	298.8300	+1.254%	359,775	+73.855%
2025-05-06	301.6500	305.282600	294.2300	295.1300	-3.672%	371,748	+76.034%
2025-05-05	316.0000	318.270000	304.5000	306.3800	-2.884%	302,748	+69.570%
2025-05-02	329.8600	337.520000	313.4200	315.4800	-3.729%	592,364	+64.679%
2025-05-01	349.0000	349.000000	312.5200	327.7000	-1.860%	836,523	+58.538%
2025-04-30	332.1600	345.725000	331.2500	333.9100	-2.022%	416,616	+55.590%
2025-04-29	331.2900	344.550000	326.5600	340.8000	+2.871%	316,497	+52.444%
2025-04-28	330.0600	335.000000	324.1600	331.2900	+1.377%	232,944	+56.820%
2025-04-25	315.7600	329.575000	313.5225	326.7900	+2.144%	397,354	+58.980%
2025-04-24	309.1700	320.920000	298.0000	319.9300	+3.608%	258,256	+62.389%
2025-04-23	311.6600	316.180000	299.1550	308.7900	+2.005%	355,859	+68.247%
2025-04-22	297.8400	310.000000	295.3600	302.7200	+2.610%	283,392	+71.621%
2025-04-21	299.2600	300.845000	276.2000	295.0200	-2.201%	516,782	+76.100%
2025-04-17	306.1300	306.810000	298.3600	301.6600	-1.988%	238,605	+72.224%
2025-04-16	309.0000	313.590000	292.4900	307.7800	-4.148%	603,753	+68.799%
2025-04-15	324.4400	330.640000	314.7400	321.1000	-0.379%	195,856	+61.797%
2025-04-14	324.5400	327.850000	316.7001	322.3200	+1.630%	258,715	+61.185%
2025-04-11	309.3800	324.140000	304.0600	317.1500	+3.189%	390,558	+63.812%
2025-04-10	306.4300	313.000000	294.0000	307.3500	-2.102%	385,200	+69.035%
2025-04-09	296.2500	333.320000	289.9900	313.9500	+3.689%	510,464	+65.482%
2025-04-08	323.6400	325.805000	300.2178	302.7800	-2.493%	342,983	+71.587%
2025-04-07	299.3500	321.590000	290.5000	310.5200	-1.231%	533,863	+67.310%
2025-04-04	318.6900	325.085000	309.0000	314.3900	-3.886%	343,544	+65.250%
2025-04-03	321.1900	335.290000	320.0000	327.1000	-2.241%	223,305	+58.829%
2025-04-02	321.7500	341.910000	318.3183	334.6000	+3.278%	365,419	+55.269%
2025-04-01	331.7600	334.926500	320.7000	323.9800	-2.189%	331,086	+60.359%
2025-03-31	317.6200	333.000000	310.0000	331.2300	+1.025%	324,680	+56.849%
2025-03-28	336.7900	336.790000	324.0200	327.8700	-2.787%	195,817	+58.456%
2025-03-27	333.2400	338.440000	331.6650	337.2700	+1.033%	124,802	+54.040%
2025-03-26	342.7100	343.410000	330.7250	333.8200	-2.759%	170,540	+55.632%
2025-03-25	346.9900	350.500000	335.4950	343.2900	-0.898%	196,281	+51.339%
2025-03-24	343.9100	346.930000	338.2300	346.4000	+1.399%	185,524	+49.980%
2025-03-21	331.9300	344.190000	330.0300	341.6200	+1.937%	255,313	+52.078%
2025-03-20	339.4200	342.568500	334.9400	335.1300	-1.655%	163,108	+55.023%
2025-03-19	337.4800	341.180000	332.1700	340.7700	+0.659%	368,874	+52.458%
2025-03-18	338.4000	343.555000	331.1100	338.5400	-1.139%	161,632	+53.462%
2025-03-17	350.0000	350.000000	336.9600	342.4400	-1.697%	290,162	+51.714%
2025-03-14	328.5000	348.350000	326.7000	348.3500	+7.842%	379,344	+49.140%
2025-03-13	325.9900	332.395000	321.2700	323.0200	-1.311%	481,632	+60.835%
2025-03-12	343.7500	344.174700	322.4050	327.3100	-2.409%	457,951	+58.727%
2025-03-11	329.1600	336.220000	315.0200	335.3900	+1.893%	525,238	+54.903%
2025-03-10	323.0400	333.370000	322.0200	329.1600	-0.679%	275,500	+57.835%
2025-03-07	327.7400	339.080000	322.0000	331.4100	+0.803%	417,464	+56.764%
2025-03-06	341.0100	350.000000	328.7700	328.7700	-5.330%	328,502	+58.022%
2025-03-05	324.0000	348.540000	319.9200	347.2800	+8.079%	614,772	+49.600%
2025-03-04	310.3300	327.880000	299.5601	321.3200	+2.504%	607,200	+61.686%
2025-03-03	335.0000	335.398300	313.0200	313.4700	-8.146%	521,976	+65.735%