Dark

MEDP
Medpace Holdings, Inc. Common Stock
stock NASDAQ

At Close

Jul 22, 2026 3:59:55 PM EDT

527.68USD-0.750%(-3.99)505,904

504.64Bid 585.90Ask 81.26Spread

Pre-market

Jul 22, 2026 8:16:30 AM EDT

532.60USD+0.175%(+0.93)127

After-hours

Jul 22, 2026 4:59:30 PM EDT

626.80USD+18.783%(+99.12)119,390

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	532.5100	536.2200	525.22000	527.6800	-0.750%	505,904	0.000%
2026-07-21	518.7600	537.8624	514.47000	531.6700	+0.708%	281,544	-0.750%
2026-07-20	537.3500	539.8000	526.93000	527.9300	-1.822%	283,508	-0.047%
2026-07-17	529.9900	540.8600	527.00000	537.7300	-0.035%	231,155	-1.869%
2026-07-16	529.6400	540.1100	528.21000	537.9200	+1.642%	260,356	-1.904%
2026-07-15	537.2800	538.6000	525.45000	529.2300	-1.294%	283,062	-0.293%
2026-07-14	530.1900	540.1525	521.46000	536.1700	+1.128%	279,586	-1.583%
2026-07-13	542.1800	544.4180	523.99500	530.1900	-1.494%	261,764	-0.473%
2026-07-10	536.3100	540.3700	530.06500	538.2300	+0.510%	177,537	-1.960%
2026-07-09	530.5100	543.9300	528.48500	535.5000	+0.660%	410,579	-1.460%
2026-07-08	534.8200	538.6800	520.88000	531.9900	-2.618%	347,454	-0.810%
2026-07-07	556.4700	558.8400	540.97500	546.2900	-3.327%	357,572	-3.407%
2026-07-06	554.3700	567.9100	542.86000	565.0900	+1.343%	234,163	-6.620%
2026-07-02	547.7900	562.4700	546.61000	557.6000	+2.581%	356,575	-5.366%
2026-07-01	546.5080	554.9999	530.97500	543.5700	+2.640%	312,544	-2.923%
2026-06-30	534.0000	539.5100	523.69000	529.5900	-0.959%	335,554	-0.361%
2026-06-29	530.0000	540.0000	522.94500	534.7200	+1.451%	390,789	-1.317%
2026-06-26	516.5000	528.2501	516.00010	527.0700	+1.367%	399,921	+0.116%
2026-06-25	517.8700	533.0900	512.55000	519.9600	+1.398%	400,918	+1.485%
2026-06-24	479.0000	517.8300	479.00000	512.7900	+8.302%	503,486	+2.904%
2026-06-23	455.6600	473.8300	450.97000	473.4800	+3.911%	312,103	+11.447%
2026-06-22	458.8200	461.9150	445.00500	455.6600	-0.987%	385,386	+15.806%
2026-06-18	463.0500	463.3400	447.95010	460.2000	+0.680%	472,737	+14.663%
2026-06-17	457.1000	466.6800	455.02000	457.0900	-0.977%	240,061	+15.443%
2026-06-16	467.6400	471.3717	455.05150	461.6000	-1.262%	224,690	+14.315%
2026-06-15	467.3400	474.9800	462.91000	467.5000	+0.034%	265,938	+12.873%
2026-06-12	476.8600	479.3000	466.40500	467.3400	-1.627%	297,334	+12.911%
2026-06-11	463.4400	478.8000	463.44000	475.0700	+2.005%	249,696	+11.074%
2026-06-10	465.3500	477.9999	458.55000	465.7300	-0.227%	278,767	+13.302%
2026-06-09	460.3600	471.2300	456.97000	466.7900	+1.941%	284,302	+13.044%
2026-06-08	454.2500	462.0900	450.06000	457.9000	+0.804%	186,819	+15.239%
2026-06-05	453.5300	458.0000	442.95000	454.2500	-0.968%	190,552	+16.165%
2026-06-04	454.2400	466.2200	454.13834	458.6900	+1.747%	221,321	+15.041%
2026-06-03	445.4000	451.6800	434.38000	450.8150	+1.173%	240,137	+17.050%
2026-06-02	445.3500	449.3800	438.04000	445.5900	-1.302%	298,835	+18.423%
2026-06-01	446.4300	460.9000	444.41000	451.4700	+0.975%	251,195	+16.880%
2026-05-29	446.7200	453.5400	441.91500	447.1100	-0.225%	288,607	+18.020%
2026-05-28	428.0000	450.6100	422.00000	448.1200	+4.701%	483,965	+17.754%
2026-05-27	429.1100	434.9400	424.01000	428.0000	-0.259%	210,070	+23.290%
2026-05-26	443.5351	443.5351	422.88000	429.1100	-0.853%	293,554	+22.971%
2026-05-22	431.7400	434.8600	421.51500	432.8000	+0.628%	233,228	+21.922%
2026-05-21	417.9900	430.3550	408.40000	430.1000	+1.951%	320,229	+22.688%
2026-05-20	417.0000	422.4200	403.46000	421.8700	+0.467%	376,204	+25.081%
2026-05-19	422.1800	425.5600	418.96000	419.9100	-0.181%	294,505	+25.665%
2026-05-18	417.1000	427.0309	412.21010	420.6700	+1.300%	301,167	+25.438%
2026-05-15	419.5700	421.7400	414.70500	415.2700	-0.930%	286,762	+27.069%
2026-05-14	424.3500	429.2200	418.97000	419.1700	-1.083%	252,366	+25.887%
2026-05-13	418.2500	424.5700	413.00000	423.7600	+0.955%	473,997	+24.523%
2026-05-12	419.5200	420.6400	413.37000	419.7500	+0.590%	363,540	+25.713%
2026-05-11	427.4400	427.4400	414.36000	417.2900	-1.583%	405,166	+26.454%
2026-05-08	430.5100	430.5100	418.04000	424.0000	-1.099%	291,517	+24.453%
2026-05-07	429.3900	434.8600	425.82000	428.7100	+0.450%	346,709	+23.086%
2026-05-06	433.2400	435.1500	425.22500	426.7900	-0.820%	356,511	+23.639%
2026-05-05	419.0000	433.9600	413.35000	430.3200	+3.189%	421,432	+22.625%
2026-05-04	415.1100	421.2800	407.69000	417.0200	-0.125%	383,531	+26.536%
2026-05-01	420.0000	422.0000	414.10500	417.5400	-0.268%	284,037	+26.378%
2026-04-30	413.8600	421.6500	408.29000	418.6600	+1.226%	331,921	+26.040%
2026-04-29	405.6900	416.3700	402.43500	413.5900	+0.962%	468,412	+27.585%
2026-04-28	420.7300	424.9900	409.11000	409.6500	-2.781%	797,894	+28.812%
2026-04-27	415.2800	422.5000	410.54000	421.3700	+2.638%	618,194	+25.230%
2026-04-24	390.0100	415.9700	390.01000	410.5400	+4.352%	907,678	+28.533%
2026-04-23	375.1500	407.6100	373.00000	393.4200	-22.625%	1,635,678	+34.126%
2026-04-22	519.3900	527.7500	503.77010	508.4600	-1.251%	445,665	+3.780%
2026-04-21	528.3000	530.0700	511.38000	514.9000	-2.562%	366,346	+2.482%
2026-04-20	518.3800	530.0800	515.83500	528.4400	+1.506%	336,695	-0.144%
2026-04-17	517.7300	526.6500	512.76500	520.6000	+0.960%	629,941	+1.360%
2026-04-16	518.3500	530.9700	513.30000	515.6500	-0.557%	345,112	+2.333%
2026-04-15	522.4600	529.2600	515.90500	518.5400	-0.281%	547,767	+1.763%
2026-04-14	501.2500	520.3600	501.25000	520.0000	+3.745%	326,279	+1.477%
2026-04-13	493.2200	504.5650	492.96500	501.2300	+1.560%	203,887	+5.277%
2026-04-10	503.1000	503.1000	487.85500	493.5300	-1.589%	192,099	+6.920%
2026-04-09	518.4900	519.6400	497.58000	501.5000	-3.678%	364,439	+5.220%
2026-04-08	516.9100	528.1400	516.91000	520.6500	+2.385%	507,079	+1.350%
2026-04-07	491.0800	511.3100	487.34000	508.5200	+2.524%	329,533	+3.768%
2026-04-06	498.1100	502.0000	472.22000	496.0000	-0.470%	294,134	+6.387%
2026-04-02	481.3600	501.3300	481.36000	498.3400	+1.810%	284,409	+5.888%
2026-04-01	480.3000	491.6400	480.30000	489.4800	+1.935%	255,908	+7.804%
2026-03-31	459.1700	482.6800	459.17000	480.1900	+4.321%	322,965	+9.890%
2026-03-30	460.8400	463.8000	448.29000	460.3000	+2.017%	233,405	+14.638%
2026-03-27	463.8200	466.0000	449.11000	451.2000	-3.300%	213,253	+16.950%
2026-03-26	463.4700	475.8000	463.47000	466.6000	-0.043%	226,439	+13.090%
2026-03-25	465.6100	471.9100	460.33000	466.8000	+1.315%	397,823	+13.042%
2026-03-24	455.1400	466.5100	450.07000	460.7400	+0.834%	197,713	+14.529%
2026-03-23	458.2600	462.1700	453.08870	456.9300	+0.977%	250,061	+15.484%
2026-03-20	458.7200	465.0000	448.61000	452.5100	-1.825%	581,294	+16.612%
2026-03-19	450.2000	465.0000	446.88820	460.9200	+1.346%	286,818	+14.484%
2026-03-18	450.6500	461.6300	448.78000	454.8000	-0.077%	258,492	+16.025%
2026-03-17	457.7500	466.1700	451.06000	455.1500	+0.333%	326,660	+15.935%
2026-03-16	455.5300	464.6750	450.62000	453.6400	+0.717%	291,895	+16.321%
2026-03-13	450.5200	464.9300	445.04000	450.4100	+1.478%	327,693	+17.155%
2026-03-12	471.8600	474.5300	442.83000	443.8500	-7.090%	373,724	+18.887%
2026-03-11	464.3000	479.0200	463.09000	477.7200	+2.342%	424,536	+10.458%
2026-03-10	477.0000	479.3100	463.32000	466.7900	-2.455%	333,394	+13.044%
2026-03-09	466.7000	483.3000	460.51000	478.5400	+1.689%	312,729	+10.269%
2026-03-06	469.5000	476.8600	460.00000	470.5900	+0.258%	357,234	+12.132%
2026-03-05	460.3300	477.9999	459.02010	469.3800	+0.756%	228,577	+12.421%
2026-03-04	465.3800	473.2000	460.90500	465.8600	+0.103%	374,576	+13.270%
2026-03-03	456.6300	466.0000	446.87000	465.3800	+1.729%	254,619	+13.387%
2026-03-02	444.9800	458.2200	441.85000	457.4700	+1.264%	268,787	+15.347%
2026-02-27	440.0000	452.9900	435.77000	451.7600	+1.045%	421,943	+16.805%
2026-02-26	440.4800	453.3750	438.08000	447.0900	+2.057%	307,611	+18.025%
2026-02-25	443.7100	443.8450	425.57000	438.0800	-0.932%	372,191	+20.453%
2026-02-24	446.0700	452.0100	438.86500	442.2000	-0.620%	289,407	+19.331%
2026-02-23	450.4600	456.7900	434.92000	444.9600	-1.942%	408,570	+18.590%
2026-02-20	440.9300	454.7100	440.93000	453.7700	+1.642%	394,074	+16.288%
2026-02-19	442.8900	447.8500	425.79500	446.4400	+0.061%	402,314	+18.197%
2026-02-18	432.1600	448.2300	430.01000	446.1700	+4.202%	621,889	+18.269%
2026-02-17	430.8900	445.0000	425.80030	428.1800	+0.035%	429,923	+23.238%
2026-02-13	421.4450	442.4100	421.44500	428.0300	+2.882%	729,173	+23.281%
2026-02-12	397.0000	420.4199	392.35000	416.0400	-1.861%	681,222	+26.834%
2026-02-11	446.8250	446.8250	422.56500	423.9300	-4.959%	691,414	+24.473%
2026-02-10	489.0000	493.7019	441.65010	446.0500	-15.895%	1,031,574	+18.301%
2026-02-09	540.5500	547.0700	527.47000	530.3500	-2.157%	793,170	-0.503%
2026-02-06	550.6200	550.6200	539.18500	542.0400	+0.142%	752,521	-2.649%
2026-02-05	562.3700	575.9700	538.29000	541.2700	-3.606%	336,232	-2.511%
2026-02-04	570.2200	580.6900	547.18000	561.5200	-1.233%	344,660	-6.026%
2026-02-03	591.3600	597.8800	562.37000	568.5300	-3.339%	333,032	-7.185%
2026-02-02	576.1600	593.1800	568.86000	588.1700	+0.977%	324,634	-10.284%
2026-01-30	586.3500	595.9100	578.84000	582.4800	-1.786%	224,487	-9.408%
2026-01-29	597.4900	605.2500	581.44000	593.0700	-0.809%	192,498	-11.026%
2026-01-28	600.1200	601.9504	589.95000	597.9100	-0.721%	169,173	-11.746%
2026-01-27	602.3100	608.0707	596.09000	602.2500	+0.032%	140,609	-12.382%
2026-01-26	588.0000	605.3300	588.00000	602.0600	+2.382%	205,063	-12.354%
2026-01-23	603.0100	604.2450	579.02900	588.0500	-3.005%	301,649	-10.266%
2026-01-22	620.8600	621.4500	604.09000	606.2700	-2.307%	182,885	-12.963%
2026-01-21	604.4900	624.0000	595.00000	620.5900	+3.020%	251,233	-14.971%
2026-01-20	600.0000	613.3900	590.00000	602.4000	-1.391%	207,197	-12.404%
2026-01-16	618.0400	628.9155	606.79010	610.9000	-1.155%	232,679	-13.623%
2026-01-15	619.4000	619.5100	605.99500	618.0400	+0.258%	207,074	-14.620%
2026-01-14	612.7400	618.8800	605.84500	616.4500	+1.318%	196,117	-14.400%
2026-01-13	601.7100	619.3000	598.06500	608.4300	+1.539%	264,943	-13.272%
2026-01-12	597.9300	605.9595	591.36000	599.2100	+0.708%	274,566	-11.937%
2026-01-09	602.2200	612.1200	593.66000	595.0000	-0.837%	186,007	-11.314%
2026-01-08	611.5700	612.9900	591.03000	600.0200	-2.132%	253,115	-12.056%
2026-01-07	610.9600	614.3599	599.56100	613.0900	+0.690%	234,262	-13.931%
2026-01-06	587.4500	611.7000	586.24500	608.8900	+3.759%	206,726	-13.337%
2026-01-05	568.3600	592.6800	566.15000	586.8300	+2.769%	189,157	-10.080%
2026-01-02	558.6600	571.0300	551.00000	571.0200	+1.668%	129,719	-7.590%
2025-12-31	566.6000	568.8700	560.76000	561.6500	-1.266%	166,319	-6.048%
2025-12-30	569.9800	574.0100	562.00000	568.8500	-0.198%	256,856	-7.237%
2025-12-29	567.5600	577.4000	565.70950	569.9800	+0.426%	133,163	-7.421%
2025-12-26	571.8500	571.8500	561.82500	567.5600	-0.752%	163,215	-7.027%
2025-12-24	565.6500	572.8700	564.76000	571.8600	+0.379%	76,000	-7.726%
2025-12-23	571.5700	575.5300	566.90500	569.7000	-0.320%	193,905	-7.376%
2025-12-22	566.0400	574.2500	560.77000	571.5300	+0.558%	207,355	-7.672%
2025-12-19	562.4700	569.6600	561.20000	568.3600	+1.455%	378,445	-7.157%
2025-12-18	561.8700	572.4400	559.60500	560.2100	+0.564%	240,335	-5.807%
2025-12-17	558.7800	565.4900	555.16000	557.0700	-0.299%	174,056	-5.276%
2025-12-16	554.8200	560.9300	544.24000	558.7400	-0.070%	263,528	-5.559%
2025-12-15	557.9000	563.6800	553.31730	559.1300	+0.220%	262,351	-5.625%
2025-12-12	566.5700	567.8800	557.31000	557.9000	-1.457%	141,815	-5.417%
2025-12-11	558.5400	569.0000	556.46000	566.1500	+0.963%	198,721	-6.795%
2025-12-10	547.8300	563.2500	546.49500	560.7500	+3.064%	256,696	-5.897%
2025-12-09	549.2900	550.3500	542.80950	544.0800	-0.927%	210,303	-3.014%
2025-12-08	545.3800	552.6000	541.02000	549.1700	+0.192%	216,856	-3.913%
2025-12-05	547.5300	550.0000	536.40000	548.1200	+0.615%	353,545	-3.729%
2025-12-04	574.0900	576.2882	530.96000	544.7700	-5.502%	580,094	-3.137%
2025-12-03	584.5900	592.1500	571.30000	576.4900	-1.235%	245,168	-8.467%
2025-12-02	590.0000	592.9100	582.74000	583.7000	-0.728%	327,491	-9.597%
2025-12-01	588.8100	596.5100	586.58000	587.9800	-0.756%	284,505	-10.255%
2025-11-28	601.1100	604.4750	585.65000	592.4600	-2.331%	203,467	-10.934%
2025-11-26	610.5100	612.8500	601.07000	606.6000	-0.852%	305,243	-13.010%
2025-11-25	616.7000	626.2550	610.51000	611.8100	-1.080%	352,109	-13.751%
2025-11-24	597.1300	620.7900	593.44000	618.4900	+4.506%	555,557	-14.683%
2025-11-21	587.0000	596.3750	579.26500	591.8200	+0.966%	253,164	-10.838%
2025-11-20	600.0000	605.0000	583.49000	586.1600	-1.017%	137,236	-9.977%
2025-11-19	590.8900	594.0650	585.01000	592.1800	+0.339%	220,871	-10.892%
2025-11-18	580.8500	592.3400	575.00010	590.1800	+0.755%	219,112	-10.590%
2025-11-17	589.1800	600.5000	583.68000	585.7600	-0.734%	156,718	-9.915%
2025-11-14	587.7800	600.5100	583.79000	590.0900	-0.208%	184,581	-10.576%
2025-11-13	590.7350	608.0900	586.83000	591.3200	-1.051%	236,099	-10.762%
2025-11-12	600.9900	608.6177	597.60000	597.6000	-0.858%	172,240	-11.700%
2025-11-11	599.5500	609.1275	594.06000	602.7700	+0.388%	368,036	-12.457%
2025-11-10	595.0000	603.7250	587.97490	600.4400	+1.916%	244,327	-12.118%
2025-11-07	590.6200	590.6200	573.07000	589.1500	-0.513%	235,542	-10.434%
2025-11-06	599.0000	600.6700	589.54000	592.1900	-1.106%	269,008	-10.893%
2025-11-05	600.0000	602.5400	585.00000	598.8100	+0.720%	296,933	-11.879%
2025-11-04	586.0400	600.0000	580.45090	594.5300	+0.086%	206,555	-11.244%
2025-11-03	584.9000	596.7600	572.12000	594.0200	+1.558%	271,395	-11.168%
2025-10-31	580.3700	588.5350	572.50000	584.9100	+0.782%	220,163	-9.784%
2025-10-30	582.1400	595.0000	578.90000	580.3700	-0.718%	211,992	-9.079%
2025-10-29	585.2400	592.3800	578.50000	584.5700	+0.696%	264,815	-9.732%
2025-10-28	598.1700	599.9800	571.03000	580.5300	-2.674%	398,668	-9.104%
2025-10-27	606.5900	614.0400	590.81010	596.4800	-1.441%	396,874	-11.534%
2025-10-24	603.0500	609.6900	590.10000	605.2000	+1.440%	343,109	-12.809%
2025-10-23	619.5500	625.0000	576.24000	596.6100	+9.121%	756,016	-11.554%
2025-10-22	543.3800	549.1200	528.50010	546.7400	+0.203%	773,523	-3.486%
2025-10-21	545.1500	554.1400	537.85500	545.6350	+0.225%	519,477	-3.291%
2025-10-20	530.0600	546.7700	525.77000	544.4100	+3.094%	245,136	-3.073%
2025-10-17	520.4900	529.2000	517.07250	528.0700	+1.316%	176,262	-0.074%
2025-10-16	514.5100	525.2350	513.27000	521.2100	+1.340%	340,743	+1.241%
2025-10-15	516.3600	521.7000	510.12000	514.3200	-0.505%	257,618	+2.598%
2025-10-14	520.6200	526.0400	510.75000	516.9300	-1.985%	362,290	+2.080%
2025-10-13	507.6900	529.7750	497.33000	527.4000	+5.223%	471,605	+0.053%
2025-10-10	518.2000	521.0350	494.17000	501.2200	-3.368%	405,497	+5.279%
2025-10-09	532.9100	537.4000	515.76000	518.6900	-2.318%	233,044	+1.733%
2025-10-08	535.6600	535.6600	523.04000	531.0000	-0.160%	204,450	-0.625%
2025-10-07	530.9400	538.3200	524.32000	531.8500	+0.292%	229,171	-0.784%
2025-10-06	536.9900	536.9900	527.61000	530.3000	-0.411%	279,898	-0.494%
2025-10-03	535.3500	540.5440	527.21000	532.4900	-0.686%	292,587	-0.903%
2025-10-02	525.7500	542.4300	521.84000	536.1700	-1.421%	468,639	-1.583%
2025-10-01	514.5400	547.1500	514.54000	543.9000	+5.784%	610,944	-2.982%
2025-09-30	500.9000	514.9000	500.13250	514.1600	+2.676%	387,682	+2.630%
2025-09-29	499.1500	501.3100	495.06000	500.7600	+0.799%	163,811	+5.376%
2025-09-26	487.1200	497.1150	484.50000	496.7900	+1.812%	169,729	+6.218%
2025-09-25	496.7200	496.7200	484.00000	487.9500	-1.884%	191,310	+8.142%
2025-09-24	498.6100	506.5500	495.77000	497.3200	+0.238%	182,537	+6.105%
2025-09-23	495.8600	501.9000	494.70500	496.1400	-0.390%	166,895	+6.357%
2025-09-22	498.6000	501.3700	492.79000	498.0850	-0.103%	155,874	+5.942%
2025-09-19	505.8800	505.8800	492.52000	498.6000	-0.665%	744,028	+5.832%
2025-09-18	502.3200	505.1525	497.17000	501.9400	+0.826%	267,786	+5.128%
2025-09-17	488.4700	506.5499	485.54000	497.8300	+1.439%	294,609	+5.996%
2025-09-16	495.7900	499.6500	487.33220	490.7700	-1.136%	200,497	+7.521%
2025-09-15	488.7100	497.5500	485.33000	496.4100	+1.176%	337,434	+6.299%
2025-09-12	492.3900	497.4250	486.27000	490.6400	-1.397%	371,974	+7.549%
2025-09-11	477.7200	498.1500	474.92500	497.5900	+4.384%	298,349	+6.047%
2025-09-10	483.0400	483.0400	473.52000	476.6900	-1.833%	342,680	+10.697%
2025-09-09	491.3700	494.2200	481.96000	485.5900	-1.321%	450,202	+8.668%
2025-09-08	490.0400	494.1699	483.47500	492.0900	+1.049%	453,399	+7.232%
2025-09-05	484.9100	489.6800	484.91000	486.9800	+0.962%	233,792	+8.358%
2025-09-04	478.7200	482.8800	462.06000	482.3400	+0.231%	252,693	+9.400%
2025-09-03	468.0900	481.4500	468.09000	481.2300	+1.667%	325,321	+9.652%
2025-09-02	474.4100	477.4900	465.62440	473.3400	-0.456%	380,143	+11.480%
2025-08-29	473.6500	477.4799	470.53600	475.5100	+0.543%	408,536	+10.971%
2025-08-28	473.4800	473.5100	467.51500	472.9400	-0.114%	202,838	+11.574%
2025-08-27	469.3000	475.7700	468.47000	473.4800	+0.893%	296,564	+11.447%
2025-08-26	467.9900	469.7400	464.07000	469.2900	+0.533%	238,994	+12.442%
2025-08-25	464.7100	468.6050	462.03000	466.8000	+0.682%	230,010	+13.042%
2025-08-22	453.9800	467.8800	453.98000	463.6400	+2.272%	328,990	+13.812%
2025-08-21	465.7200	465.7200	452.77000	453.3400	-2.658%	440,946	+16.398%
2025-08-20	461.5300	467.1400	459.53000	465.7200	+0.775%	391,097	+13.304%
2025-08-19	462.6200	469.4100	462.00500	462.1400	-0.166%	323,421	+14.182%
2025-08-18	460.8400	464.9750	457.62000	462.9100	+1.105%	241,025	+13.992%
2025-08-15	460.9800	462.8100	456.80500	457.8500	-0.177%	227,324	+15.252%
2025-08-14	460.8300	468.1700	456.07000	458.6600	-1.996%	347,040	+15.048%
2025-08-13	461.7000	470.7900	460.83000	468.0000	+1.896%	517,644	+12.752%
2025-08-12	450.0000	459.8000	448.01000	459.2900	+2.117%	324,480	+14.890%
2025-08-11	436.7800	451.0688	436.78000	449.7700	+3.550%	567,469	+17.322%
2025-08-08	429.0100	435.4000	428.50000	434.3500	+1.297%	281,124	+21.487%
2025-08-07	432.4600	434.7400	424.63000	428.7900	-0.367%	266,492	+23.063%
2025-08-06	436.9300	439.9900	424.56000	430.3700	-1.359%	368,690	+22.611%
2025-08-05	432.1500	438.0099	429.32500	436.3000	+0.895%	428,683	+20.944%
2025-08-04	420.6300	432.4300	420.47000	432.4300	+2.208%	294,186	+22.027%
2025-08-01	424.2100	425.8750	412.35000	423.0900	-0.962%	517,836	+24.721%
2025-07-31	435.5200	440.0000	426.47500	427.2000	-2.417%	504,504	+23.521%
2025-07-30	448.1100	451.3100	433.33000	437.7800	-2.264%	508,391	+20.535%
2025-07-29	431.8900	448.8100	430.55000	447.9200	-1.132%	635,372	+17.807%
2025-07-28	451.3300	455.1500	444.81730	453.0500	+1.242%	548,183	+16.473%
2025-07-25	445.0000	449.7830	427.27000	447.4900	-1.797%	763,727	+17.920%
2025-07-24	444.9900	464.4300	442.51000	455.6800	+4.177%	908,950	+15.801%
2025-07-23	470.7000	470.7000	426.50000	437.4100	-8.440%	1,838,943	+20.637%
2025-07-22	445.5900	501.2999	436.01000	477.7300	+54.665%	4,473,366	+10.456%
2025-07-21	313.3600	316.4050	306.70350	308.8800	-0.959%	1,120,335	+70.837%
2025-07-18	323.0000	323.0000	310.42000	311.8700	-2.284%	375,033	+69.199%
2025-07-17	315.0900	320.9800	314.72500	319.1600	+1.375%	323,689	+65.334%
2025-07-16	312.7100	316.0600	309.97000	314.8300	+0.678%	324,337	+67.608%
2025-07-15	322.6000	322.6800	311.61000	312.7100	-2.388%	274,821	+68.744%
2025-07-14	322.1300	323.4570	318.48000	320.3600	-0.971%	352,586	+64.715%
2025-07-11	324.5100	330.6525	320.94000	323.5000	-1.444%	293,644	+63.116%
2025-07-10	322.1800	334.3300	321.29000	328.2400	+2.271%	415,879	+60.760%
2025-07-09	320.7000	325.3600	316.66000	320.9500	-0.481%	412,827	+64.412%
2025-07-08	318.8300	325.4250	318.43000	322.5000	+1.129%	342,589	+63.622%
2025-07-07	321.3200	321.3200	315.88000	318.9000	-0.809%	372,191	+65.469%
2025-07-03	326.1400	329.5400	320.03000	321.5000	-1.389%	175,561	+64.131%
2025-07-02	319.4000	328.0600	318.03000	326.0300	+1.546%	378,965	+61.850%
2025-07-01	314.4400	326.7450	311.45000	321.0650	+2.296%	408,201	+64.353%
2025-06-30	311.1300	313.9700	308.40000	313.8600	+1.020%	206,775	+68.126%
2025-06-27	310.9800	314.5800	306.95000	310.6900	+1.268%	677,984	+69.841%
2025-06-26	312.7200	313.3700	305.69000	306.8000	-1.395%	377,331	+71.995%
2025-06-25	314.7200	314.7200	307.84500	311.1400	-1.313%	438,376	+69.596%
2025-06-24	309.2000	315.9900	306.99000	315.2800	+2.151%	386,152	+67.369%
2025-06-23	306.6200	313.6100	306.62000	308.6400	-0.233%	566,610	+70.969%
2025-06-20	305.5900	310.4350	301.90000	309.3600	+2.204%	953,786	+70.572%
2025-06-18	299.7000	304.4400	294.07000	302.6900	+1.601%	656,130	+74.330%
2025-06-17	297.6400	304.6500	295.14500	297.9200	-1.017%	471,701	+77.121%
2025-06-16	299.3800	304.6900	295.22000	300.9800	+0.915%	313,656	+75.321%
2025-06-13	300.0000	304.0800	297.85000	298.2500	-1.891%	327,943	+76.925%
2025-06-12	301.6200	306.5300	300.82000	304.0000	+0.559%	341,155	+73.579%
2025-06-11	308.3100	314.4650	302.29000	302.3100	-1.172%	315,359	+74.549%
2025-06-10	300.8800	309.2000	299.69500	305.8950	+2.539%	211,654	+72.504%
2025-06-09	298.8500	300.7900	295.15000	298.3200	+0.614%	262,534	+76.884%
2025-06-06	295.9200	300.7900	294.50000	296.5000	+0.995%	421,400	+77.970%
2025-06-05	311.6000	313.2160	293.20000	293.5800	-6.126%	525,582	+79.740%
2025-06-04	306.0700	318.4200	306.07000	312.7400	+2.179%	395,863	+68.728%
2025-06-03	297.8600	307.7600	294.95000	306.0700	+2.774%	359,167	+72.405%
2025-06-02	293.8700	298.1900	291.28000	297.8100	+0.987%	306,575	+77.187%
2025-05-30	296.5600	297.4900	292.62000	294.9000	-0.724%	315,100	+78.935%
2025-05-29	297.0000	299.1000	294.38500	297.0500	+1.103%	232,643	+77.640%
2025-05-28	298.5900	300.2800	293.51000	293.8100	-1.601%	216,835	+79.599%
2025-05-27	300.5500	302.3200	297.54000	298.5900	+1.255%	195,018	+76.724%
2025-05-23	288.7000	296.7300	287.17000	294.8900	+0.635%	266,219	+78.941%
2025-05-22	295.7700	298.8199	292.71000	293.0300	-0.926%	382,937	+80.077%
2025-05-21	302.2200	303.4100	292.53000	295.7700	-3.539%	371,065	+78.409%
2025-05-20	306.4500	310.6080	304.50500	306.6200	+0.209%	206,179	+72.096%
2025-05-19	300.7300	306.3000	300.73000	305.9800	+0.105%	188,960	+72.456%
2025-05-16	297.3500	306.2800	293.02500	305.6600	+3.121%	239,605	+72.636%
2025-05-15	292.1300	299.3900	284.48000	296.4100	+1.604%	485,219	+78.024%
2025-05-14	310.3400	310.3400	290.35000	291.7300	-5.939%	608,805	+80.880%
2025-05-13	313.0200	315.5250	306.11000	310.1500	-1.144%	275,127	+70.137%
2025-05-12	304.4400	315.1300	301.79700	313.7400	+5.983%	321,081	+68.190%
2025-05-09	301.7900	302.8550	295.92000	296.0300	-1.589%	199,940	+78.252%
2025-05-08	299.9500	304.0800	296.60000	300.8100	+0.273%	340,317	+75.420%
2025-05-07	293.7900	300.4650	292.03000	299.9900	+3.885%	457,039	+75.899%
2025-05-06	295.8600	297.5850	284.10000	288.7700	-3.900%	761,356	+82.734%
2025-05-05	304.4700	305.7350	299.60800	300.4900	-1.514%	297,229	+75.607%
2025-05-02	308.9900	312.2500	303.51500	305.1100	+0.946%	313,504	+72.947%
2025-05-01	306.1500	311.0850	292.44500	302.2500	-1.991%	436,225	+74.584%
2025-04-30	304.9700	309.0800	301.42000	308.3900	+0.666%	364,287	+71.108%
2025-04-29	296.2100	307.9500	295.45610	306.3500	+2.740%	490,884	+72.247%
2025-04-28	299.0000	303.3000	294.53000	298.1800	-0.124%	390,361	+76.967%
2025-04-25	300.0000	300.0000	291.55000	298.5500	-1.430%	400,117	+76.748%
2025-04-24	291.2200	303.7800	287.04000	302.8800	+4.247%	572,676	+74.221%
2025-04-23	293.4200	297.3400	282.84000	290.5400	+2.926%	1,419,454	+81.620%
2025-04-22	259.1300	285.3700	250.05000	282.2800	-2.322%	1,817,265	+86.935%
2025-04-21	290.3500	296.4750	285.03780	288.9900	-2.461%	1,247,425	+82.595%
2025-04-17	296.5000	298.4300	289.30500	296.2800	-0.074%	698,291	+78.102%
2025-04-16	305.0000	305.7700	293.97000	296.5000	-2.787%	645,299	+77.970%
2025-04-15	305.2800	307.0000	300.90500	305.0000	-0.092%	542,425	+73.010%
2025-04-14	298.4200	308.1800	295.57000	305.2800	+2.539%	573,998	+72.851%
2025-04-11	283.6400	297.8100	278.12000	297.7200	+5.451%	660,025	+77.240%
2025-04-10	297.8500	298.5100	277.23000	282.3300	-6.686%	750,966	+86.902%
2025-04-09	274.5800	305.3150	271.99500	302.5600	+9.137%	904,797	+74.405%
2025-04-08	297.4300	299.3499	274.54000	277.2300	-4.436%	706,526	+90.340%
2025-04-07	279.0400	302.0600	274.02000	290.1000	+1.041%	777,832	+81.896%
2025-04-04	296.5200	296.5200	282.41500	287.1100	-5.590%	833,195	+83.790%
2025-04-03	303.0000	308.8250	297.70000	304.1100	-2.288%	564,137	+73.516%
2025-04-02	296.1500	311.9900	295.22000	311.2300	+4.534%	595,133	+69.547%
2025-04-01	305.8500	307.3450	295.43000	297.7300	-2.284%	612,976	+77.234%
2025-03-31	308.4500	308.4500	289.01000	304.6900	-2.456%	602,626	+73.186%
2025-03-28	315.8900	317.2900	311.54000	312.3600	-1.342%	343,143	+68.933%
2025-03-27	317.8700	320.6300	314.00000	316.6100	-0.327%	480,349	+66.666%
2025-03-26	324.0800	325.7700	315.32500	317.6500	-2.114%	482,559	+66.120%
2025-03-25	330.5900	331.1800	321.26110	324.5100	-1.839%	262,748	+62.608%
2025-03-24	324.0400	331.2400	323.43000	330.5900	+1.962%	190,509	+59.618%
2025-03-21	314.8300	324.3600	310.29000	324.2300	+1.439%	416,509	+62.749%
2025-03-20	324.2100	327.1300	319.13500	319.6300	-2.394%	283,426	+65.091%
2025-03-19	321.7800	328.7800	321.12000	327.4700	+1.406%	233,138	+61.138%
2025-03-18	325.8500	328.3400	321.93000	322.9300	-1.045%	357,645	+63.404%
2025-03-17	324.9000	330.0400	323.12000	326.3400	+0.428%	455,734	+61.696%
2025-03-14	321.2000	328.3750	320.22500	324.9500	+2.208%	357,631	+62.388%
2025-03-13	324.4100	325.9100	317.92000	317.9300	-2.148%	512,110	+65.974%
2025-03-12	330.5100	333.7550	321.41000	324.9100	-0.295%	406,266	+62.408%
2025-03-11	338.2200	339.9300	324.96000	325.8700	-3.420%	438,829	+61.930%
2025-03-10	329.3100	348.0000	327.74500	337.4100	+1.382%	581,236	+56.391%
2025-03-07	324.7100	333.3300	322.85000	332.8100	+2.174%	365,973	+58.553%
2025-03-06	327.0000	331.3700	323.40000	325.7300	-0.861%	328,127	+61.999%
2025-03-05	323.2500	330.3800	323.03000	328.5600	+1.285%	265,202	+60.604%
2025-03-04	318.7100	328.6600	316.79500	324.3900	+1.635%	494,242	+62.668%
2025-03-03	327.5000	329.3200	319.03000	319.1700	-2.490%	281,913	+65.329%
2025-02-28	326.8100	333.6500	324.47000	327.3200	+0.371%	414,512	+61.212%
2025-02-27	339.9700	339.9700	325.53000	326.1100	-3.938%	730,966	+61.810%
2025-02-26	341.5200	344.5800	338.50000	339.4800	-0.422%	390,299	+55.438%
2025-02-25	344.3600	347.3200	338.33000	340.9200	-0.996%	259,414	+54.781%
2025-02-24	341.3900	347.0900	340.22000	344.3500	+1.214%	236,387	+53.239%
2025-02-21	346.0900	350.0000	339.44000	340.2200	-1.343%	295,602	+55.100%
2025-02-20	344.4600	350.0000	343.10000	344.8500	+0.259%	257,780	+53.017%
2025-02-19	341.3900	348.8800	341.39000	343.9600	+0.936%	350,717	+53.413%
2025-02-18	341.9000	343.1000	336.78350	340.7700	+0.175%	356,446	+54.849%
2025-02-14	342.7400	344.9900	338.18500	340.1750	-0.653%	288,315	+55.120%
2025-02-13	337.3300	347.5800	334.01300	342.4100	+1.765%	397,696	+54.108%
2025-02-12	327.0300	337.0400	323.12500	336.4700	+2.626%	510,939	+56.828%
2025-02-11	340.7700	342.0900	321.92000	327.8600	-7.517%	865,193	+60.947%
2025-02-10	354.1000	356.1400	343.07000	354.5100	+0.116%	492,882	+48.848%
2025-02-07	364.1600	367.8000	347.62000	354.1000	-1.903%	285,904	+49.020%
2025-02-06	357.1500	375.0000	354.06000	360.9700	+1.639%	260,375	+46.184%
2025-02-05	349.6000	356.5900	345.39000	355.1500	+2.355%	290,829	+48.579%
2025-02-04	342.5200	351.8600	342.26000	346.9800	+1.048%	200,984	+52.078%
2025-02-03	343.5500	349.8600	341.83000	343.3800	-1.653%	208,738	+53.672%
2025-01-31	350.4700	358.4600	346.25000	349.1500	-0.254%	247,342	+51.133%
2025-01-30	347.0900	354.5200	345.80500	350.0400	+2.047%	154,226	+50.748%