Dark

MEDP
Medpace Holdings, Inc. Common Stock
stock NASDAQ

Market Open

Sep 22, 2026 2:40:38 PM EDT

628.61USD+0.707%(+4.41)170,680

598.95Bid 656.25Ask 57.30Spread

Pre-market

Sep 18, 2026 9:29:59 AM EDT

612.26USD-1.913%(-11.94)0

After-hours

Sep 18, 2026 4:28:30 PM EDT

612.33USD+0.070%(+0.43)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	622.9100	632.4800	618.75000	628.6100	+0.707%	170,680	0.000%
2026-09-21	614.1200	627.0367	613.10000	624.2000	+1.938%	188,233	+0.707%
2026-09-18	615.4100	619.4100	608.54000	612.3300	-0.463%	522,197	+2.659%
2026-09-17	620.0000	622.2550	608.51730	615.1800	-0.204%	226,115	+2.183%
2026-09-16	616.9900	625.0125	612.53000	616.4400	-0.651%	208,150	+1.974%
2026-09-15	594.3000	623.0250	594.08000	620.4800	+4.211%	303,860	+1.310%
2026-09-14	595.9900	600.9250	589.43500	595.4100	+1.343%	203,636	+5.576%
2026-09-11	584.7200	595.2750	584.72000	587.5200	+0.748%	159,087	+6.994%
2026-09-10	582.6800	587.6700	577.64000	583.1600	-0.536%	195,559	+7.794%
2026-09-09	590.0000	590.0000	577.68500	586.3000	-0.777%	206,892	+7.216%
2026-09-08	590.9500	596.9800	587.09000	590.8900	-0.068%	185,219	+6.384%
2026-09-04	585.1000	596.0000	585.00000	591.2900	-0.354%	146,431	+6.312%
2026-09-03	594.3300	599.2500	586.52000	593.3900	+0.062%	143,233	+5.935%
2026-09-02	583.6500	593.7150	581.78000	593.0200	+1.682%	204,197	+6.001%
2026-09-01	595.5200	596.0862	581.82000	583.2100	-1.815%	179,868	+7.785%
2026-08-31	594.3200	597.6200	583.15750	593.9900	-1.109%	347,286	+5.828%
2026-08-28	605.7900	609.2150	599.36000	600.6500	-1.786%	186,917	+4.655%
2026-08-27	617.5500	624.9900	606.19000	611.5700	-1.208%	198,155	+2.786%
2026-08-26	607.8600	620.5800	605.63000	619.0500	+0.813%	149,420	+1.544%
2026-08-25	620.0100	625.4400	607.99000	614.0600	-0.963%	247,113	+2.369%
2026-08-24	614.1500	622.4900	612.00000	620.0300	-0.116%	186,216	+1.384%
2026-08-21	614.1300	629.6900	600.01000	620.7500	+1.324%	225,883	+1.266%
2026-08-20	597.7450	627.5850	597.41000	612.6400	+0.718%	254,526	+2.607%
2026-08-19	600.0000	612.1100	596.22000	608.2700	+3.044%	169,054	+3.344%
2026-08-18	595.8100	598.7700	588.37500	590.3000	-1.142%	131,427	+6.490%
2026-08-17	578.2900	597.4700	571.01000	597.1200	+3.219%	163,939	+5.274%
2026-08-14	581.9500	586.2800	571.73500	578.5000	-0.593%	220,620	+8.662%
2026-08-13	600.4000	602.5000	581.29000	581.9500	-2.518%	151,062	+8.018%
2026-08-12	598.2000	604.8900	593.13500	596.9800	-1.407%	310,387	+5.298%
2026-08-11	604.3200	608.1850	598.22000	605.5000	+0.510%	159,912	+3.817%
2026-08-10	588.9900	603.3400	588.99000	602.4300	+1.991%	233,639	+4.346%
2026-08-07	590.4500	594.9900	582.08000	590.6700	+0.968%	136,483	+6.423%
2026-08-06	588.0000	590.0000	576.72000	585.0100	-0.466%	148,658	+7.453%
2026-08-05	584.0300	590.4000	579.30000	587.7500	+2.203%	246,169	+6.952%
2026-08-04	577.1900	577.6400	563.45000	575.0800	+0.312%	227,920	+9.308%
2026-08-03	588.0700	588.0700	570.34010	573.2900	-0.662%	249,534	+9.650%
2026-07-31	577.1800	579.5650	565.74000	577.1100	-0.206%	261,432	+8.924%
2026-07-30	577.1500	586.1100	565.10000	578.3000	-1.133%	318,297	+8.700%
2026-07-29	570.8500	593.2850	568.31000	584.9300	+2.445%	580,886	+7.468%
2026-07-28	589.7400	601.0000	570.61000	570.9700	-3.122%	744,205	+10.095%
2026-07-27	603.1500	606.6350	588.77000	589.3700	-1.997%	415,466	+6.658%
2026-07-24	612.0700	612.0700	592.80000	601.3800	-0.733%	492,280	+4.528%
2026-07-23	647.0000	677.9000	592.65000	605.8200	+14.713%	1,177,299	+3.762%
2026-07-22	531.2100	536.2925	525.17000	528.1200	-0.668%	523,171	+19.028%
2026-07-21	518.7600	537.8624	514.47000	531.6700	+0.708%	281,544	+18.233%
2026-07-20	537.3500	539.8000	526.93000	527.9300	-1.822%	283,508	+19.071%
2026-07-17	529.9900	540.8600	527.00000	537.7300	-0.035%	231,155	+16.901%
2026-07-16	529.6400	540.1100	528.21000	537.9200	+1.642%	260,356	+16.859%
2026-07-15	537.2800	538.6000	525.45000	529.2300	-1.294%	283,062	+18.778%
2026-07-14	530.1900	540.1525	521.46000	536.1700	+1.128%	279,586	+17.241%
2026-07-13	542.1800	544.4180	523.99500	530.1900	-1.494%	261,764	+18.563%
2026-07-10	536.3100	540.3700	530.06500	538.2300	+0.510%	177,537	+16.792%
2026-07-09	530.5100	543.9300	528.48500	535.5000	+0.660%	410,579	+17.387%
2026-07-08	534.8200	538.6800	520.88000	531.9900	-2.618%	347,454	+18.162%
2026-07-07	556.4700	558.8400	540.97500	546.2900	-3.327%	357,572	+15.069%
2026-07-06	554.3700	567.9100	542.86000	565.0900	+1.343%	234,163	+11.241%
2026-07-02	547.7900	562.4700	546.61000	557.6000	+2.581%	356,575	+12.735%
2026-07-01	546.5080	554.9999	530.97500	543.5700	+2.640%	312,544	+15.645%
2026-06-30	534.0000	539.5100	523.69000	529.5900	-0.959%	335,554	+18.697%
2026-06-29	530.0000	540.0000	522.94500	534.7200	+1.451%	390,789	+17.559%
2026-06-26	516.5000	528.2501	516.00010	527.0700	+1.367%	399,921	+19.265%
2026-06-25	517.8700	533.0900	512.55000	519.9600	+1.398%	400,918	+20.896%
2026-06-24	479.0000	517.8300	479.00000	512.7900	+8.302%	503,486	+22.586%
2026-06-23	455.6600	473.8300	450.97000	473.4800	+3.911%	312,103	+32.764%
2026-06-22	458.8200	461.9150	445.00500	455.6600	-0.987%	385,386	+37.956%
2026-06-18	463.0500	463.3400	447.95010	460.2000	+0.680%	472,737	+36.595%
2026-06-17	457.1000	466.6800	455.02000	457.0900	-0.977%	240,061	+37.524%
2026-06-16	467.6400	471.3717	455.05150	461.6000	-1.262%	224,690	+36.181%
2026-06-15	467.3400	474.9800	462.91000	467.5000	+0.034%	265,938	+34.462%
2026-06-12	476.8600	479.3000	466.40500	467.3400	-1.627%	297,334	+34.508%
2026-06-11	463.4400	478.8000	463.44000	475.0700	+2.005%	249,696	+32.319%
2026-06-10	465.3500	477.9999	458.55000	465.7300	-0.227%	278,767	+34.973%
2026-06-09	460.3600	471.2300	456.97000	466.7900	+1.941%	284,302	+34.667%
2026-06-08	454.2500	462.0900	450.06000	457.9000	+0.804%	186,819	+37.281%
2026-06-05	453.5300	458.0000	442.95000	454.2500	-0.968%	190,552	+38.384%
2026-06-04	454.2400	466.2200	454.13834	458.6900	+1.747%	221,321	+37.045%
2026-06-03	445.4000	451.6800	434.38000	450.8150	+1.173%	240,137	+39.439%
2026-06-02	445.3500	449.3800	438.04000	445.5900	-1.302%	298,835	+41.074%
2026-06-01	446.4300	460.9000	444.41000	451.4700	+0.975%	251,195	+39.236%
2026-05-29	446.7200	453.5400	441.91500	447.1100	-0.225%	288,607	+40.594%
2026-05-28	428.0000	450.6100	422.00000	448.1200	+4.701%	483,965	+40.277%
2026-05-27	429.1100	434.9400	424.01000	428.0000	-0.259%	210,070	+46.871%
2026-05-26	443.5351	443.5351	422.88000	429.1100	-0.853%	293,554	+46.492%
2026-05-22	431.7400	434.8600	421.51500	432.8000	+0.628%	233,228	+45.243%
2026-05-21	417.9900	430.3550	408.40000	430.1000	+1.951%	320,229	+46.154%
2026-05-20	417.0000	422.4200	403.46000	421.8700	+0.467%	376,204	+49.006%
2026-05-19	422.1800	425.5600	418.96000	419.9100	-0.181%	294,505	+49.701%
2026-05-18	417.1000	427.0309	412.21010	420.6700	+1.300%	301,167	+49.431%
2026-05-15	419.5700	421.7400	414.70500	415.2700	-0.930%	286,762	+51.374%
2026-05-14	424.3500	429.2200	418.97000	419.1700	-1.083%	252,366	+49.965%
2026-05-13	418.2500	424.5700	413.00000	423.7600	+0.955%	473,997	+48.341%
2026-05-12	419.5200	420.6400	413.37000	419.7500	+0.590%	363,540	+49.758%
2026-05-11	427.4400	427.4400	414.36000	417.2900	-1.583%	405,166	+50.641%
2026-05-08	430.5100	430.5100	418.04000	424.0000	-1.099%	291,517	+48.257%
2026-05-07	429.3900	434.8600	425.82000	428.7100	+0.450%	346,709	+46.628%
2026-05-06	433.2400	435.1500	425.22500	426.7900	-0.820%	356,511	+47.288%
2026-05-05	419.0000	433.9600	413.35000	430.3200	+3.189%	421,432	+46.080%
2026-05-04	415.1100	421.2800	407.69000	417.0200	-0.125%	383,531	+50.739%
2026-05-01	420.0000	422.0000	414.10500	417.5400	-0.268%	284,037	+50.551%
2026-04-30	413.8600	421.6500	408.29000	418.6600	+1.226%	331,921	+50.148%
2026-04-29	405.6900	416.3700	402.43500	413.5900	+0.962%	468,412	+51.989%
2026-04-28	420.7300	424.9900	409.11000	409.6500	-2.781%	797,894	+53.451%
2026-04-27	415.2800	422.5000	410.54000	421.3700	+2.638%	618,194	+49.182%
2026-04-24	390.0100	415.9700	390.01000	410.5400	+4.352%	907,678	+53.118%
2026-04-23	375.1500	407.6100	373.00000	393.4200	-22.625%	1,635,678	+59.781%
2026-04-22	519.3900	527.7500	503.77010	508.4600	-1.251%	445,665	+23.630%
2026-04-21	528.3000	530.0700	511.38000	514.9000	-2.562%	366,346	+22.084%
2026-04-20	518.3800	530.0800	515.83500	528.4400	+1.506%	336,695	+18.956%
2026-04-17	517.7300	526.6500	512.76500	520.6000	+0.960%	629,941	+20.747%
2026-04-16	518.3500	530.9700	513.30000	515.6500	-0.557%	345,112	+21.906%
2026-04-15	522.4600	529.2600	515.90500	518.5400	-0.281%	547,767	+21.227%
2026-04-14	501.2500	520.3600	501.25000	520.0000	+3.745%	326,279	+20.887%
2026-04-13	493.2200	504.5650	492.96500	501.2300	+1.560%	203,887	+25.413%
2026-04-10	503.1000	503.1000	487.85500	493.5300	-1.589%	192,099	+27.370%
2026-04-09	518.4900	519.6400	497.58000	501.5000	-3.678%	364,439	+25.346%
2026-04-08	516.9100	528.1400	516.91000	520.6500	+2.385%	507,079	+20.736%
2026-04-07	491.0800	511.3100	487.34000	508.5200	+2.524%	329,533	+23.616%
2026-04-06	498.1100	502.0000	472.22000	496.0000	-0.470%	294,134	+26.736%
2026-04-02	481.3600	501.3300	481.36000	498.3400	+1.810%	284,409	+26.141%
2026-04-01	480.3000	491.6400	480.30000	489.4800	+1.935%	255,908	+28.424%
2026-03-31	459.1700	482.6800	459.17000	480.1900	+4.321%	322,965	+30.909%
2026-03-30	460.8400	463.8000	448.29000	460.3000	+2.017%	233,405	+36.565%
2026-03-27	463.8200	466.0000	449.11000	451.2000	-3.300%	213,253	+39.320%
2026-03-26	463.4700	475.8000	463.47000	466.6000	-0.043%	226,439	+34.721%
2026-03-25	465.6100	471.9100	460.33000	466.8000	+1.315%	397,823	+34.664%
2026-03-24	455.1400	466.5100	450.07000	460.7400	+0.834%	197,713	+36.435%
2026-03-23	458.2600	462.1700	453.08870	456.9300	+0.977%	250,061	+37.572%
2026-03-20	458.7200	465.0000	448.61000	452.5100	-1.825%	581,294	+38.916%
2026-03-19	450.2000	465.0000	446.88820	460.9200	+1.346%	286,818	+36.382%
2026-03-18	450.6500	461.6300	448.78000	454.8000	-0.077%	258,492	+38.217%
2026-03-17	457.7500	466.1700	451.06000	455.1500	+0.333%	326,660	+38.111%
2026-03-16	455.5300	464.6750	450.62000	453.6400	+0.717%	291,895	+38.570%
2026-03-13	450.5200	464.9300	445.04000	450.4100	+1.478%	327,693	+39.564%
2026-03-12	471.8600	474.5300	442.83000	443.8500	-7.090%	373,724	+41.627%
2026-03-11	464.3000	479.0200	463.09000	477.7200	+2.342%	424,536	+31.585%
2026-03-10	477.0000	479.3100	463.32000	466.7900	-2.455%	333,394	+34.667%
2026-03-09	466.7000	483.3000	460.51000	478.5400	+1.689%	312,729	+31.360%
2026-03-06	469.5000	476.8600	460.00000	470.5900	+0.258%	357,234	+33.579%
2026-03-05	460.3300	477.9999	459.02010	469.3800	+0.756%	228,577	+33.923%
2026-03-04	465.3800	473.2000	460.90500	465.8600	+0.103%	374,576	+34.935%
2026-03-03	456.6300	466.0000	446.87000	465.3800	+1.729%	254,619	+35.075%
2026-03-02	444.9800	458.2200	441.85000	457.4700	+1.264%	268,787	+37.410%
2026-02-27	440.0000	452.9900	435.77000	451.7600	+1.045%	421,943	+39.147%
2026-02-26	440.4800	453.3750	438.08000	447.0900	+2.057%	307,611	+40.600%
2026-02-25	443.7100	443.8450	425.57000	438.0800	-0.932%	372,191	+43.492%
2026-02-24	446.0700	452.0100	438.86500	442.2000	-0.620%	289,407	+42.155%
2026-02-23	450.4600	456.7900	434.92000	444.9600	-1.942%	408,570	+41.273%
2026-02-20	440.9300	454.7100	440.93000	453.7700	+1.642%	394,074	+38.531%
2026-02-19	442.8900	447.8500	425.79500	446.4400	+0.061%	402,314	+40.805%
2026-02-18	432.1600	448.2300	430.01000	446.1700	+4.202%	621,889	+40.890%
2026-02-17	430.8900	445.0000	425.80030	428.1800	+0.035%	429,923	+46.810%
2026-02-13	421.4450	442.4100	421.44500	428.0300	+2.882%	729,173	+46.861%
2026-02-12	397.0000	420.4199	392.35000	416.0400	-1.861%	681,222	+51.094%
2026-02-11	446.8250	446.8250	422.56500	423.9300	-4.959%	691,414	+48.282%
2026-02-10	489.0000	493.7019	441.65010	446.0500	-15.895%	1,031,574	+40.928%
2026-02-09	540.5500	547.0700	527.47000	530.3500	-2.157%	793,170	+18.527%
2026-02-06	550.6200	550.6200	539.18500	542.0400	+0.142%	752,521	+15.971%
2026-02-05	562.3700	575.9700	538.29000	541.2700	-3.606%	336,232	+16.136%
2026-02-04	570.2200	580.6900	547.18000	561.5200	-1.233%	344,660	+11.948%
2026-02-03	591.3600	597.8800	562.37000	568.5300	-3.339%	333,032	+10.568%
2026-02-02	576.1600	593.1800	568.86000	588.1700	+0.977%	324,634	+6.876%
2026-01-30	586.3500	595.9100	578.84000	582.4800	-1.786%	224,487	+7.920%
2026-01-29	597.4900	605.2500	581.44000	593.0700	-0.809%	192,498	+5.993%
2026-01-28	600.1200	601.9504	589.95000	597.9100	-0.721%	169,173	+5.135%
2026-01-27	602.3100	608.0707	596.09000	602.2500	+0.032%	140,609	+4.377%
2026-01-26	588.0000	605.3300	588.00000	602.0600	+2.382%	205,063	+4.410%
2026-01-23	603.0100	604.2450	579.02900	588.0500	-3.005%	301,649	+6.897%
2026-01-22	620.8600	621.4500	604.09000	606.2700	-2.307%	182,885	+3.685%
2026-01-21	604.4900	624.0000	595.00000	620.5900	+3.020%	251,233	+1.292%
2026-01-20	600.0000	613.3900	590.00000	602.4000	-1.391%	207,197	+4.351%
2026-01-16	618.0400	628.9155	606.79010	610.9000	-1.155%	232,679	+2.899%
2026-01-15	619.4000	619.5100	605.99500	618.0400	+0.258%	207,074	+1.710%
2026-01-14	612.7400	618.8800	605.84500	616.4500	+1.318%	196,117	+1.973%
2026-01-13	601.7100	619.3000	598.06500	608.4300	+1.539%	264,943	+3.317%
2026-01-12	597.9300	605.9595	591.36000	599.2100	+0.708%	274,566	+4.906%
2026-01-09	602.2200	612.1200	593.66000	595.0000	-0.837%	186,007	+5.649%
2026-01-08	611.5700	612.9900	591.03000	600.0200	-2.132%	253,115	+4.765%
2026-01-07	610.9600	614.3599	599.56100	613.0900	+0.690%	234,262	+2.531%
2026-01-06	587.4500	611.7000	586.24500	608.8900	+3.759%	206,726	+3.239%
2026-01-05	568.3600	592.6800	566.15000	586.8300	+2.769%	189,157	+7.120%
2026-01-02	558.6600	571.0300	551.00000	571.0200	+1.668%	129,719	+10.085%
2025-12-31	566.6000	568.8700	560.76000	561.6500	-1.266%	166,319	+11.922%
2025-12-30	569.9800	574.0100	562.00000	568.8500	-0.198%	256,856	+10.505%
2025-12-29	567.5600	577.4000	565.70950	569.9800	+0.426%	133,163	+10.286%
2025-12-26	571.8500	571.8500	561.82500	567.5600	-0.752%	163,215	+10.757%
2025-12-24	565.6500	572.8700	564.76000	571.8600	+0.379%	76,000	+9.924%
2025-12-23	571.5700	575.5300	566.90500	569.7000	-0.320%	193,905	+10.341%
2025-12-22	566.0400	574.2500	560.77000	571.5300	+0.558%	207,355	+9.987%
2025-12-19	562.4700	569.6600	561.20000	568.3600	+1.455%	378,445	+10.601%
2025-12-18	561.8700	572.4400	559.60500	560.2100	+0.564%	240,335	+12.210%
2025-12-17	558.7800	565.4900	555.16000	557.0700	-0.299%	174,056	+12.842%
2025-12-16	554.8200	560.9300	544.24000	558.7400	-0.070%	263,528	+12.505%
2025-12-15	557.9000	563.6800	553.31730	559.1300	+0.220%	262,351	+12.426%
2025-12-12	566.5700	567.8800	557.31000	557.9000	-1.457%	141,815	+12.674%
2025-12-11	558.5400	569.0000	556.46000	566.1500	+0.963%	198,721	+11.032%
2025-12-10	547.8300	563.2500	546.49500	560.7500	+3.064%	256,696	+12.102%
2025-12-09	549.2900	550.3500	542.80950	544.0800	-0.927%	210,303	+15.536%
2025-12-08	545.3800	552.6000	541.02000	549.1700	+0.192%	216,856	+14.465%
2025-12-05	547.5300	550.0000	536.40000	548.1200	+0.615%	353,545	+14.685%
2025-12-04	574.0900	576.2882	530.96000	544.7700	-5.502%	580,094	+15.390%
2025-12-03	584.5900	592.1500	571.30000	576.4900	-1.235%	245,168	+9.041%
2025-12-02	590.0000	592.9100	582.74000	583.7000	-0.728%	327,491	+7.694%
2025-12-01	588.8100	596.5100	586.58000	587.9800	-0.756%	284,505	+6.910%
2025-11-28	601.1100	604.4750	585.65000	592.4600	-2.331%	203,467	+6.102%
2025-11-26	610.5100	612.8500	601.07000	606.6000	-0.852%	305,243	+3.628%
2025-11-25	616.7000	626.2550	610.51000	611.8100	-1.080%	352,109	+2.746%
2025-11-24	597.1300	620.7900	593.44000	618.4900	+4.506%	555,557	+1.636%
2025-11-21	587.0000	596.3750	579.26500	591.8200	+0.966%	253,164	+6.216%
2025-11-20	600.0000	605.0000	583.49000	586.1600	-1.017%	137,236	+7.242%
2025-11-19	590.8900	594.0650	585.01000	592.1800	+0.339%	220,871	+6.152%
2025-11-18	580.8500	592.3400	575.00010	590.1800	+0.755%	219,112	+6.512%
2025-11-17	589.1800	600.5000	583.68000	585.7600	-0.734%	156,718	+7.315%
2025-11-14	587.7800	600.5100	583.79000	590.0900	-0.208%	184,581	+6.528%
2025-11-13	590.7350	608.0900	586.83000	591.3200	-1.051%	236,099	+6.306%
2025-11-12	600.9900	608.6177	597.60000	597.6000	-0.858%	172,240	+5.189%
2025-11-11	599.5500	609.1275	594.06000	602.7700	+0.388%	368,036	+4.287%
2025-11-10	595.0000	603.7250	587.97490	600.4400	+1.916%	244,327	+4.692%
2025-11-07	590.6200	590.6200	573.07000	589.1500	-0.513%	235,542	+6.698%
2025-11-06	599.0000	600.6700	589.54000	592.1900	-1.106%	269,008	+6.150%
2025-11-05	600.0000	602.5400	585.00000	598.8100	+0.720%	296,933	+4.977%
2025-11-04	586.0400	600.0000	580.45090	594.5300	+0.086%	206,555	+5.732%
2025-11-03	584.9000	596.7600	572.12000	594.0200	+1.558%	271,395	+5.823%
2025-10-31	580.3700	588.5350	572.50000	584.9100	+0.782%	220,163	+7.471%
2025-10-30	582.1400	595.0000	578.90000	580.3700	-0.718%	211,992	+8.312%
2025-10-29	585.2400	592.3800	578.50000	584.5700	+0.696%	264,815	+7.534%
2025-10-28	598.1700	599.9800	571.03000	580.5300	-2.674%	398,668	+8.282%
2025-10-27	606.5900	614.0400	590.81010	596.4800	-1.441%	396,874	+5.387%
2025-10-24	603.0500	609.6900	590.10000	605.2000	+1.440%	343,109	+3.868%
2025-10-23	619.5500	625.0000	576.24000	596.6100	+9.121%	756,016	+5.364%
2025-10-22	543.3800	549.1200	528.50010	546.7400	+0.203%	773,523	+14.974%
2025-10-21	545.1500	554.1400	537.85500	545.6350	+0.225%	519,477	+15.207%
2025-10-20	530.0600	546.7700	525.77000	544.4100	+3.094%	245,136	+15.466%
2025-10-17	520.4900	529.2000	517.07250	528.0700	+1.316%	176,262	+19.039%
2025-10-16	514.5100	525.2350	513.27000	521.2100	+1.340%	340,743	+20.606%
2025-10-15	516.3600	521.7000	510.12000	514.3200	-0.505%	257,618	+22.222%
2025-10-14	520.6200	526.0400	510.75000	516.9300	-1.985%	362,290	+21.604%
2025-10-13	507.6900	529.7750	497.33000	527.4000	+5.223%	471,605	+19.190%
2025-10-10	518.2000	521.0350	494.17000	501.2200	-3.368%	405,497	+25.416%
2025-10-09	532.9100	537.4000	515.76000	518.6900	-2.318%	233,044	+21.192%
2025-10-08	535.6600	535.6600	523.04000	531.0000	-0.160%	204,450	+18.382%
2025-10-07	530.9400	538.3200	524.32000	531.8500	+0.292%	229,171	+18.193%
2025-10-06	536.9900	536.9900	527.61000	530.3000	-0.411%	279,898	+18.539%
2025-10-03	535.3500	540.5440	527.21000	532.4900	-0.686%	292,587	+18.051%
2025-10-02	525.7500	542.4300	521.84000	536.1700	-1.421%	468,639	+17.241%
2025-10-01	514.5400	547.1500	514.54000	543.9000	+5.784%	610,944	+15.575%
2025-09-30	500.9000	514.9000	500.13250	514.1600	+2.676%	387,682	+22.260%
2025-09-29	499.1500	501.3100	495.06000	500.7600	+0.799%	163,811	+25.531%
2025-09-26	487.1200	497.1150	484.50000	496.7900	+1.812%	169,729	+26.534%
2025-09-25	496.7200	496.7200	484.00000	487.9500	-1.884%	191,310	+28.827%
2025-09-24	498.6100	506.5500	495.77000	497.3200	+0.238%	182,537	+26.400%
2025-09-23	495.8600	501.9000	494.70500	496.1400	-0.390%	166,895	+26.700%
2025-09-22	498.6000	501.3700	492.79000	498.0850	-0.103%	155,874	+26.205%
2025-09-19	505.8800	505.8800	492.52000	498.6000	-0.665%	744,028	+26.075%
2025-09-18	502.3200	505.1525	497.17000	501.9400	+0.826%	267,786	+25.236%
2025-09-17	488.4700	506.5499	485.54000	497.8300	+1.439%	294,609	+26.270%
2025-09-16	495.7900	499.6500	487.33220	490.7700	-1.136%	200,497	+28.086%
2025-09-15	488.7100	497.5500	485.33000	496.4100	+1.176%	337,434	+26.631%
2025-09-12	492.3900	497.4250	486.27000	490.6400	-1.397%	371,974	+28.120%
2025-09-11	477.7200	498.1500	474.92500	497.5900	+4.384%	298,349	+26.331%
2025-09-10	483.0400	483.0400	473.52000	476.6900	-1.833%	342,680	+31.870%
2025-09-09	491.3700	494.2200	481.96000	485.5900	-1.321%	450,202	+29.453%
2025-09-08	490.0400	494.1699	483.47500	492.0900	+1.049%	453,399	+27.743%
2025-09-05	484.9100	489.6800	484.91000	486.9800	+0.962%	233,792	+29.083%
2025-09-04	478.7200	482.8800	462.06000	482.3400	+0.231%	252,693	+30.325%
2025-09-03	468.0900	481.4500	468.09000	481.2300	+1.667%	325,321	+30.626%
2025-09-02	474.4100	477.4900	465.62440	473.3400	-0.456%	380,143	+32.803%
2025-08-29	473.6500	477.4799	470.53600	475.5100	+0.543%	408,536	+32.197%
2025-08-28	473.4800	473.5100	467.51500	472.9400	-0.114%	202,838	+32.915%
2025-08-27	469.3000	475.7700	468.47000	473.4800	+0.893%	296,564	+32.764%
2025-08-26	467.9900	469.7400	464.07000	469.2900	+0.533%	238,994	+33.949%
2025-08-25	464.7100	468.6050	462.03000	466.8000	+0.682%	230,010	+34.664%
2025-08-22	453.9800	467.8800	453.98000	463.6400	+2.272%	328,990	+35.581%
2025-08-21	465.7200	465.7200	452.77000	453.3400	-2.658%	440,946	+38.662%
2025-08-20	461.5300	467.1400	459.53000	465.7200	+0.775%	391,097	+34.976%
2025-08-19	462.6200	469.4100	462.00500	462.1400	-0.166%	323,421	+36.022%
2025-08-18	460.8400	464.9750	457.62000	462.9100	+1.105%	241,025	+35.795%
2025-08-15	460.9800	462.8100	456.80500	457.8500	-0.177%	227,324	+37.296%
2025-08-14	460.8300	468.1700	456.07000	458.6600	-1.996%	347,040	+37.054%
2025-08-13	461.7000	470.7900	460.83000	468.0000	+1.896%	517,644	+34.318%
2025-08-12	450.0000	459.8000	448.01000	459.2900	+2.117%	324,480	+36.866%
2025-08-11	436.7800	451.0688	436.78000	449.7700	+3.550%	567,469	+39.763%
2025-08-08	429.0100	435.4000	428.50000	434.3500	+1.297%	281,124	+44.724%
2025-08-07	432.4600	434.7400	424.63000	428.7900	-0.367%	266,492	+46.601%
2025-08-06	436.9300	439.9900	424.56000	430.3700	-1.359%	368,690	+46.063%
2025-08-05	432.1500	438.0099	429.32500	436.3000	+0.895%	428,683	+44.077%
2025-08-04	420.6300	432.4300	420.47000	432.4300	+2.208%	294,186	+45.367%
2025-08-01	424.2100	425.8750	412.35000	423.0900	-0.962%	517,836	+48.576%
2025-07-31	435.5200	440.0000	426.47500	427.2000	-2.417%	504,504	+47.147%
2025-07-30	448.1100	451.3100	433.33000	437.7800	-2.264%	508,391	+43.590%
2025-07-29	431.8900	448.8100	430.55000	447.9200	-1.132%	635,372	+40.340%
2025-07-28	451.3300	455.1500	444.81730	453.0500	+1.242%	548,183	+38.751%
2025-07-25	445.0000	449.7830	427.27000	447.4900	-1.797%	763,727	+40.475%
2025-07-24	444.9900	464.4300	442.51000	455.6800	+4.177%	908,950	+37.950%
2025-07-23	470.7000	470.7000	426.50000	437.4100	-8.440%	1,838,943	+43.712%
2025-07-22	445.5900	501.2999	436.01000	477.7300	+54.665%	4,473,366	+31.583%
2025-07-21	313.3600	316.4050	306.70350	308.8800	-0.959%	1,120,335	+103.513%
2025-07-18	323.0000	323.0000	310.42000	311.8700	-2.284%	375,033	+101.562%
2025-07-17	315.0900	320.9800	314.72500	319.1600	+1.375%	323,689	+96.958%
2025-07-16	312.7100	316.0600	309.97000	314.8300	+0.678%	324,337	+99.666%
2025-07-15	322.6000	322.6800	311.61000	312.7100	-2.388%	274,821	+101.020%
2025-07-14	322.1300	323.4570	318.48000	320.3600	-0.971%	352,586	+96.220%
2025-07-11	324.5100	330.6525	320.94000	323.5000	-1.444%	293,644	+94.315%
2025-07-10	322.1800	334.3300	321.29000	328.2400	+2.271%	415,879	+91.509%
2025-07-09	320.7000	325.3600	316.66000	320.9500	-0.481%	412,827	+95.859%
2025-07-08	318.8300	325.4250	318.43000	322.5000	+1.129%	342,589	+94.918%
2025-07-07	321.3200	321.3200	315.88000	318.9000	-0.809%	372,191	+97.118%
2025-07-03	326.1400	329.5400	320.03000	321.5000	-1.389%	175,561	+95.524%
2025-07-02	319.4000	328.0600	318.03000	326.0300	+1.546%	378,965	+92.807%
2025-07-01	314.4400	326.7450	311.45000	321.0650	+2.296%	408,201	+95.789%
2025-06-30	311.1300	313.9700	308.40000	313.8600	+1.020%	206,775	+100.284%
2025-06-27	310.9800	314.5800	306.95000	310.6900	+1.268%	677,984	+102.327%
2025-06-26	312.7200	313.3700	305.69000	306.8000	-1.395%	377,331	+104.892%
2025-06-25	314.7200	314.7200	307.84500	311.1400	-1.313%	438,376	+102.034%
2025-06-24	309.2000	315.9900	306.99000	315.2800	+2.151%	386,152	+99.382%
2025-06-23	306.6200	313.6100	306.62000	308.6400	-0.233%	566,610	+103.671%
2025-06-20	305.5900	310.4350	301.90000	309.3600	+2.204%	953,786	+103.197%
2025-06-18	299.7000	304.4400	294.07000	302.6900	+1.601%	656,130	+107.675%
2025-06-17	297.6400	304.6500	295.14500	297.9200	-1.017%	471,701	+111.000%
2025-06-16	299.3800	304.6900	295.22000	300.9800	+0.915%	313,656	+108.854%
2025-06-13	300.0000	304.0800	297.85000	298.2500	-1.891%	327,943	+110.766%
2025-06-12	301.6200	306.5300	300.82000	304.0000	+0.559%	341,155	+106.780%
2025-06-11	308.3100	314.4650	302.29000	302.3100	-1.172%	315,359	+107.936%
2025-06-10	300.8800	309.2000	299.69500	305.8950	+2.539%	211,654	+105.499%
2025-06-09	298.8500	300.7900	295.15000	298.3200	+0.614%	262,534	+110.717%
2025-06-06	295.9200	300.7900	294.50000	296.5000	+0.995%	421,400	+112.010%
2025-06-05	311.6000	313.2160	293.20000	293.5800	-6.126%	525,582	+114.119%
2025-06-04	306.0700	318.4200	306.07000	312.7400	+2.179%	395,863	+101.001%
2025-06-03	297.8600	307.7600	294.95000	306.0700	+2.774%	359,167	+105.381%
2025-06-02	293.8700	298.1900	291.28000	297.8100	+0.987%	306,575	+111.078%
2025-05-30	296.5600	297.4900	292.62000	294.9000	-0.724%	315,100	+113.160%
2025-05-29	297.0000	299.1000	294.38500	297.0500	+1.103%	232,643	+111.618%
2025-05-28	298.5900	300.2800	293.51000	293.8100	-1.601%	216,835	+113.951%
2025-05-27	300.5500	302.3200	297.54000	298.5900	+1.255%	195,018	+110.526%
2025-05-23	288.7000	296.7300	287.17000	294.8900	+0.635%	266,219	+113.168%
2025-05-22	295.7700	298.8199	292.71000	293.0300	-0.926%	382,937	+114.521%
2025-05-21	302.2200	303.4100	292.53000	295.7700	-3.539%	371,065	+112.533%
2025-05-20	306.4500	310.6080	304.50500	306.6200	+0.209%	206,179	+105.013%
2025-05-19	300.7300	306.3000	300.73000	305.9800	+0.105%	188,960	+105.442%
2025-05-16	297.3500	306.2800	293.02500	305.6600	+3.121%	239,605	+105.657%
2025-05-15	292.1300	299.3900	284.48000	296.4100	+1.604%	485,219	+112.074%
2025-05-14	310.3400	310.3400	290.35000	291.7300	-5.939%	608,805	+115.477%
2025-05-13	313.0200	315.5250	306.11000	310.1500	-1.144%	275,127	+102.679%
2025-05-12	304.4400	315.1300	301.79700	313.7400	+5.983%	321,081	+100.360%
2025-05-09	301.7900	302.8550	295.92000	296.0300	-1.589%	199,940	+112.347%
2025-05-08	299.9500	304.0800	296.60000	300.8100	+0.273%	340,317	+108.972%
2025-05-07	293.7900	300.4650	292.03000	299.9900	+3.885%	457,039	+109.544%
2025-05-06	295.8600	297.5850	284.10000	288.7700	-3.900%	761,356	+117.685%
2025-05-05	304.4700	305.7350	299.60800	300.4900	-1.514%	297,229	+109.195%
2025-05-02	308.9900	312.2500	303.51500	305.1100	+0.946%	313,504	+106.027%
2025-05-01	306.1500	311.0850	292.44500	302.2500	-1.991%	436,225	+107.977%
2025-04-30	304.9700	309.0800	301.42000	308.3900	+0.666%	364,287	+103.836%
2025-04-29	296.2100	307.9500	295.45610	306.3500	+2.740%	490,884	+105.193%
2025-04-28	299.0000	303.3000	294.53000	298.1800	-0.124%	390,361	+110.816%
2025-04-25	300.0000	300.0000	291.55000	298.5500	-1.430%	400,117	+110.554%
2025-04-24	291.2200	303.7800	287.04000	302.8800	+4.247%	572,676	+107.544%
2025-04-23	293.4200	297.3400	282.84000	290.5400	+2.926%	1,419,454	+116.359%
2025-04-22	259.1300	285.3700	250.05000	282.2800	-2.322%	1,817,265	+122.690%
2025-04-21	290.3500	296.4750	285.03780	288.9900	-2.461%	1,247,425	+117.520%
2025-04-17	296.5000	298.4300	289.30500	296.2800	-0.074%	698,291	+112.168%
2025-04-16	305.0000	305.7700	293.97000	296.5000	-2.787%	645,299	+112.010%
2025-04-15	305.2800	307.0000	300.90500	305.0000	-0.092%	542,425	+106.102%
2025-04-14	298.4200	308.1800	295.57000	305.2800	+2.539%	573,998	+105.913%
2025-04-11	283.6400	297.8100	278.12000	297.7200	+5.451%	660,025	+111.141%
2025-04-10	297.8500	298.5100	277.23000	282.3300	-6.686%	750,966	+122.651%
2025-04-09	274.5800	305.3150	271.99500	302.5600	+9.137%	904,797	+107.764%
2025-04-08	297.4300	299.3499	274.54000	277.2300	-4.436%	706,526	+126.747%
2025-04-07	279.0400	302.0600	274.02000	290.1000	+1.041%	777,832	+116.687%
2025-04-04	296.5200	296.5200	282.41500	287.1100	-5.590%	833,195	+118.944%
2025-04-03	303.0000	308.8250	297.70000	304.1100	-2.288%	564,137	+106.705%
2025-04-02	296.1500	311.9900	295.22000	311.2300	+4.534%	595,133	+101.976%