Dark

MPWR
Monolithic Power Systems, Inc.
stock NASDAQ

Market Open

Jul 18, 2025 1:37:48 PM EDT

716.50USD+0.411%(+2.93)140,190

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-713.57)0

After-hours

Jul 17, 2025 4:36:30 PM EDT

712.75USD-0.094%(-0.67)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	717.210	720.6400	705.6600	716.50	+0.411%	140,190	0.000%
2025-07-17	709.890	717.7150	703.4300	713.57	-0.064%	431,703	+0.411%
2025-07-16	716.540	722.2250	686.8700	714.03	-0.500%	779,809	+0.346%
2025-07-15	742.750	754.9900	716.9500	717.62	-0.488%	585,728	-0.156%
2025-07-14	729.430	729.5800	703.0600	721.14	-2.027%	561,207	-0.643%
2025-07-11	739.140	747.6000	725.0000	736.06	-0.593%	383,155	-2.657%
2025-07-10	756.410	756.4100	735.4000	740.45	-1.423%	386,935	-3.235%
2025-07-09	762.010	778.8550	730.0000	751.14	-1.336%	584,820	-4.612%
2025-07-08	753.160	770.1500	750.1600	761.31	+2.717%	504,242	-5.886%
2025-07-07	748.230	755.3100	736.6346	741.17	-2.303%	450,936	-3.329%
2025-07-03	770.000	776.8816	754.4050	758.64	-0.754%	400,080	-5.555%
2025-07-02	743.090	770.0000	735.7600	764.40	+2.333%	578,867	-6.266%
2025-07-01	729.230	756.7400	722.2450	746.97	+2.132%	587,232	-4.079%
2025-06-30	737.475	741.4900	723.2000	731.38	-0.632%	396,528	-2.035%
2025-06-27	736.090	745.4800	724.9800	736.03	+0.117%	562,283	-2.653%
2025-06-26	728.000	744.0100	718.9900	735.17	+1.709%	494,548	-2.540%
2025-06-25	717.320	724.9900	708.8250	722.82	+0.871%	337,437	-0.874%
2025-06-24	705.850	719.1500	700.6527	716.58	+3.459%	709,971	-0.011%
2025-06-23	685.900	695.0000	671.1800	692.62	+0.980%	480,644	+3.448%
2025-06-20	704.970	704.9700	676.6600	685.90	-1.059%	1,074,812	+4.461%
2025-06-18	693.850	706.3975	686.0565	693.24	+0.343%	455,221	+3.355%
2025-06-17	700.000	710.7250	689.8200	690.87	-2.225%	430,405	+3.710%
2025-06-16	684.455	712.7330	681.2246	706.59	+4.990%	613,938	+1.403%
2025-06-13	699.850	702.9400	670.0005	673.01	-6.340%	1,027,998	+6.462%
2025-06-12	713.440	730.0000	713.4100	718.57	-0.314%	322,799	-0.288%
2025-06-11	736.610	740.9000	709.2100	720.83	-1.504%	565,097	-0.601%
2025-06-10	712.720	738.8100	708.7950	731.84	+3.619%	901,254	-2.096%
2025-06-09	693.540	711.0000	689.8950	706.28	+2.794%	550,527	+1.447%
2025-06-06	698.270	698.7600	685.5200	687.08	+0.884%	293,532	+4.282%
2025-06-05	701.760	705.9000	674.8200	681.06	-1.970%	568,871	+5.204%
2025-06-04	693.385	721.2700	689.1900	694.75	+1.311%	534,656	+3.131%
2025-06-03	669.790	688.8000	662.7946	685.76	+2.557%	521,392	+4.483%
2025-06-02	661.310	671.1500	655.5000	668.66	+1.021%	422,818	+7.155%
2025-05-30	671.530	679.9700	643.3560	661.90	-2.765%	950,478	+8.249%
2025-05-29	699.510	699.5100	677.1100	680.72	+0.478%	419,847	+5.256%
2025-05-28	686.060	689.4000	675.4700	677.48	-1.173%	517,834	+5.760%
2025-05-27	683.330	689.5200	671.6600	685.52	+3.525%	787,654	+4.519%
2025-05-23	649.990	668.1050	648.6800	662.18	-1.491%	508,537	+8.203%
2025-05-22	680.020	694.8191	671.0700	672.20	-0.946%	461,341	+6.590%
2025-05-21	691.000	703.9700	674.4650	678.62	-3.078%	487,472	+5.582%
2025-05-20	695.500	702.2300	692.7650	700.17	-0.316%	421,122	+2.332%
2025-05-19	692.780	706.7040	688.1000	702.39	-1.819%	512,542	+2.009%
2025-05-16	712.750	716.7900	696.4548	715.40	+0.715%	362,167	+0.154%
2025-05-15	725.620	730.3600	703.3450	710.32	-3.263%	981,490	+0.870%
2025-05-14	737.000	754.9999	725.8500	734.28	-0.468%	589,590	-2.421%
2025-05-13	705.750	742.2000	705.7500	737.73	+4.018%	909,264	-2.878%
2025-05-12	693.980	720.9950	680.0000	709.23	+11.205%	1,506,913	+1.025%
2025-05-09	647.480	656.0000	630.6200	637.77	-0.338%	639,266	+12.345%
2025-05-08	648.790	656.4100	630.0000	639.93	+0.506%	638,321	+11.965%
2025-05-07	621.670	640.5200	613.0000	636.71	+2.202%	569,460	+12.532%
2025-05-06	620.295	631.4160	612.9470	622.99	-0.703%	567,373	+15.010%
2025-05-05	634.660	642.6000	626.0000	627.40	-1.490%	628,993	+14.201%
2025-05-02	614.685	649.4000	608.9601	636.89	+5.861%	1,651,753	+12.500%
2025-05-01	600.000	614.0000	594.8400	601.63	+1.438%	990,064	+19.093%
2025-04-30	565.210	595.9150	562.3807	593.10	+1.084%	785,143	+20.806%
2025-04-29	584.140	593.7600	574.8650	586.74	+0.261%	783,891	+22.115%
2025-04-28	580.070	591.3900	564.2200	585.21	+0.255%	552,455	+22.435%
2025-04-25	577.210	588.2500	568.9600	583.72	+0.511%	508,773	+22.747%
2025-04-24	548.410	582.5700	546.7550	580.75	+8.153%	1,046,667	+23.375%
2025-04-23	545.910	553.9800	532.7100	536.97	+4.914%	828,694	+33.434%
2025-04-22	512.360	526.5700	506.3050	511.82	+0.714%	859,404	+39.991%
2025-04-21	512.720	514.8250	496.4000	508.19	-2.939%	798,846	+40.991%
2025-04-17	538.000	539.8200	514.2900	523.58	-0.244%	864,607	+36.846%
2025-04-16	518.070	531.0750	499.6900	524.86	-3.563%	1,275,063	+36.513%
2025-04-15	545.210	554.7746	537.3500	544.25	+1.012%	634,429	+31.649%
2025-04-14	560.750	560.7500	532.1150	538.80	+1.064%	1,291,440	+32.981%
2025-04-11	489.690	538.4400	476.0000	533.13	+9.989%	2,218,659	+34.395%
2025-04-10	525.980	530.6400	470.2200	484.71	-13.728%	2,145,625	+47.820%
2025-04-09	459.010	567.7100	449.5300	561.84	+23.430%	2,335,380	+27.527%
2025-04-08	508.610	515.9150	438.8600	455.19	-6.842%	1,588,098	+57.407%
2025-04-07	465.100	525.0400	442.6900	488.62	+2.352%	1,814,731	+46.637%
2025-04-04	476.600	492.3800	451.2850	477.39	-4.269%	1,734,138	+50.087%
2025-04-03	552.950	561.7886	494.1850	498.68	-15.571%	1,927,733	+43.679%
2025-04-02	567.190	597.4100	564.2400	590.65	+1.577%	506,109	+21.307%
2025-04-01	575.130	588.1900	566.5400	581.48	+0.259%	676,996	+23.220%
2025-03-31	567.830	581.5000	554.0200	579.98	+0.016%	1,141,400	+23.539%
2025-03-28	599.480	612.8799	573.0300	579.89	-3.583%	811,119	+23.558%
2025-03-27	593.250	611.1100	583.1400	601.44	+0.162%	707,229	+19.131%
2025-03-26	628.900	630.0000	593.3325	600.47	-5.135%	800,416	+19.323%
2025-03-25	628.360	638.7100	623.9200	632.97	+0.803%	621,272	+13.197%
2025-03-24	609.080	636.3500	600.8500	627.93	+6.252%	884,091	+14.105%
2025-03-21	590.770	598.0100	575.0000	590.98	-2.962%	1,639,228	+21.239%
2025-03-20	620.890	652.8900	603.7500	609.02	-3.306%	992,214	+17.648%
2025-03-19	621.820	644.2207	616.8500	629.84	+1.213%	655,497	+13.759%
2025-03-18	631.800	638.0400	614.6771	622.29	-2.864%	647,425	+15.139%
2025-03-17	610.010	644.7700	609.6600	640.64	+5.706%	1,075,868	+11.841%
2025-03-14	585.380	607.3500	582.6300	606.06	+6.101%	906,835	+18.223%
2025-03-13	576.110	586.7250	562.7000	571.21	-2.021%	467,816	+25.435%
2025-03-12	580.900	593.0700	575.2400	582.99	+2.216%	687,744	+22.901%
2025-03-11	586.790	586.7900	558.6000	570.35	-1.933%	614,062	+25.625%
2025-03-10	582.275	597.3500	571.9125	581.59	-2.547%	1,137,602	+23.197%
2025-03-07	570.000	600.3200	564.8400	596.79	+5.496%	774,838	+20.059%
2025-03-06	591.700	608.8300	559.5108	565.70	-7.594%	1,241,484	+26.657%
2025-03-05	591.990	613.1200	583.4100	612.19	+4.087%	618,893	+17.039%
2025-03-04	578.130	605.7600	557.7900	588.15	+1.594%	933,415	+21.823%
2025-03-03	619.340	621.7200	576.0800	578.92	-5.252%	1,044,527	+23.765%
2025-02-28	607.620	624.3312	596.6000	611.01	+0.267%	931,250	+17.265%
2025-02-27	671.220	672.0400	608.0600	609.38	-9.262%	1,146,763	+17.579%
2025-02-26	666.690	681.0000	660.4750	671.58	+3.111%	652,965	+6.689%
2025-02-25	658.250	659.6700	643.8500	651.32	-0.218%	753,817	+10.007%
2025-02-24	660.690	665.0016	637.0150	652.74	-1.262%	939,396	+9.768%
2025-02-21	684.860	689.7750	659.4900	661.08	-4.165%	735,762	+8.383%
2025-02-20	697.840	707.4195	682.1350	689.81	-0.390%	674,647	+3.869%
2025-02-19	688.780	708.3550	682.6500	692.51	+0.252%	682,528	+3.464%
2025-02-18	692.340	704.7700	685.1000	690.77	+0.853%	604,252	+3.725%
2025-02-14	692.950	698.3700	681.1400	684.93	-2.151%	604,041	+4.609%
2025-02-13	699.460	707.4900	694.0800	699.99	+0.076%	471,221	+2.359%
2025-02-12	689.510	700.7800	682.7650	699.46	+0.062%	479,304	+2.436%
2025-02-11	692.150	712.9800	686.1200	699.03	-0.897%	695,922	+2.499%
2025-02-10	717.100	720.2500	699.2700	705.36	-2.067%	965,179	+1.579%
2025-02-07	686.700	723.9900	677.0000	720.25	+8.980%	2,528,849	-0.521%
2025-02-06	650.530	666.3800	639.0600	660.90	+1.075%	1,588,220	+8.413%
2025-02-05	652.005	664.9900	647.8700	653.87	-0.369%	867,807	+9.578%
2025-02-04	628.340	657.8800	627.8000	656.29	+4.375%	970,072	+9.174%
2025-02-03	615.270	644.2800	615.2600	628.78	-1.348%	751,970	+13.951%
2025-01-31	640.000	657.1800	632.1100	637.37	+0.093%	744,661	+12.415%
2025-01-30	624.000	641.7450	622.4300	636.78	+2.912%	557,140	+12.519%
2025-01-29	615.640	619.9900	607.4200	618.76	+0.193%	431,950	+15.796%
2025-01-28	606.360	622.4000	590.5450	617.57	+2.793%	1,015,922	+16.019%
2025-01-27	652.450	656.5750	597.7200	600.79	-11.444%	2,091,257	+19.260%
2025-01-24	700.000	700.0000	670.0000	678.43	-2.914%	1,016,419	+5.611%
2025-01-23	673.940	699.3800	673.3450	698.79	+1.359%	751,602	+2.534%
2025-01-22	655.130	699.3300	652.0450	689.42	+7.977%	1,527,645	+3.928%
2025-01-21	637.090	655.0000	632.8100	638.49	+2.025%	1,165,281	+12.218%
2025-01-17	606.530	628.6900	605.8200	625.82	+4.887%	1,011,544	+14.490%
2025-01-16	614.170	614.5050	596.0100	596.66	-0.954%	487,108	+20.085%
2025-01-15	607.590	611.3800	601.4800	602.41	+2.128%	565,703	+18.939%
2025-01-14	591.270	598.0750	579.1701	589.86	+0.427%	465,786	+21.470%
2025-01-13	578.470	591.3900	576.4200	587.35	-0.656%	836,764	+21.989%
2025-01-10	611.460	614.5250	582.0600	591.23	-4.788%	1,063,313	+21.188%
2025-01-08	617.450	633.1399	610.3000	620.96	-0.626%	338,684	+15.386%
2025-01-07	643.070	644.8100	622.1200	624.87	-0.987%	594,011	+14.664%
2025-01-06	632.370	645.2500	628.0300	631.10	+1.812%	733,614	+13.532%
2025-01-03	600.320	625.5000	599.0850	619.87	+4.317%	623,407	+15.589%
2025-01-02	604.090	609.7000	589.4000	594.22	+0.426%	523,231	+20.578%
2024-12-31	602.560	608.9700	589.3000	591.70	-1.980%	472,004	+21.092%
2024-12-30	606.930	609.0727	593.8501	603.65	-1.477%	681,989	+18.695%
2024-12-27	616.620	621.9252	604.1450	612.70	-1.150%	349,905	+16.941%
2024-12-26	613.560	625.3100	613.5600	619.83	+0.040%	318,193	+15.596%
2024-12-24	616.870	623.0600	613.0350	619.58	+0.373%	252,003	+15.643%
2024-12-23	591.730	618.8500	590.4800	617.28	+4.056%	622,666	+16.074%
2024-12-20	586.920	603.1900	582.2900	593.22	+0.691%	2,070,976	+20.781%
2024-12-19	611.770	612.9950	586.6200	589.15	-1.491%	764,383	+21.616%
2024-12-18	632.000	644.8100	593.1100	598.07	-4.799%	848,938	+19.802%
2024-12-17	622.090	640.0650	622.0800	628.22	-0.064%	777,802	+14.052%
2024-12-16	607.000	637.7100	599.8862	628.62	+3.317%	1,116,073	+13.980%
2024-12-13	621.000	625.3500	602.0700	608.44	+0.494%	886,780	+17.760%
2024-12-12	611.310	623.8000	593.1000	605.45	-2.945%	856,699	+18.342%
2024-12-11	613.630	628.7650	604.3400	623.82	+4.787%	926,243	+14.857%
2024-12-10	610.880	614.4100	591.1400	595.32	-2.354%	889,109	+20.355%
2024-12-09	591.850	613.3050	591.0000	609.67	+3.390%	975,118	+17.523%
2024-12-06	578.220	593.3100	576.0000	589.68	+3.033%	730,807	+21.507%
2024-12-05	587.330	587.3300	566.6100	572.32	-1.601%	673,120	+25.192%
2024-12-04	589.150	592.7965	579.9900	581.63	-0.209%	648,411	+23.188%
2024-12-03	570.740	585.7850	570.7400	582.85	+0.431%	582,926	+22.930%
2024-12-02	567.050	588.9400	566.0100	580.35	+2.239%	779,752	+23.460%
2024-11-29	568.000	575.1550	563.0100	567.64	+1.321%	539,351	+26.224%
2024-11-27	575.830	575.8300	548.2500	560.24	-2.070%	1,231,691	+27.892%
2024-11-26	598.770	602.3000	568.1000	572.08	-4.790%	1,277,920	+25.245%
2024-11-25	592.160	610.8300	587.6900	600.86	+3.452%	1,167,114	+19.246%
2024-11-22	566.250	591.6000	565.7000	580.81	+1.457%	881,124	+23.362%
2024-11-21	570.070	574.0100	551.7850	572.47	+2.216%	1,002,764	+25.159%
2024-11-20	581.300	587.0000	546.7050	560.06	-4.405%	1,632,071	+27.933%
2024-11-19	588.000	593.9100	576.3700	585.87	-0.335%	871,845	+22.297%
2024-11-18	573.400	588.9100	561.5807	587.84	+2.522%	1,197,283	+21.887%
2024-11-15	565.570	590.4900	561.7900	573.38	-0.591%	1,557,390	+24.961%
2024-11-14	603.050	604.6650	572.0400	576.79	-4.103%	2,041,983	+24.222%
2024-11-13	633.000	640.7950	599.0500	601.47	-6.619%	1,593,839	+19.125%
2024-11-12	665.000	689.7700	631.5050	644.10	-0.496%	2,560,919	+11.240%
2024-11-11	629.300	650.9300	572.0000	647.31	-14.973%	3,919,965	+10.689%
2024-11-08	765.060	781.0200	749.8450	761.30	-1.794%	794,539	-5.885%
2024-11-07	793.640	796.5800	762.6600	775.21	-1.284%	901,928	-7.573%
2024-11-06	773.970	786.5100	762.7700	785.29	+2.925%	785,666	-8.760%
2024-11-05	769.160	775.8500	750.9500	762.97	-0.470%	618,353	-6.091%
2024-11-04	758.810	784.7600	746.5850	766.57	+0.948%	948,368	-6.532%
2024-11-01	766.220	788.7300	755.7400	759.37	+0.009%	1,018,146	-5.645%
2024-10-31	826.320	829.5000	733.8785	759.30	-17.450%	3,038,066	-5.637%
2024-10-30	912.710	931.6500	909.5600	919.81	-1.438%	948,081	-22.103%
2024-10-29	894.900	937.1800	891.1900	933.23	+4.803%	645,663	-23.224%
2024-10-28	901.290	911.3800	885.9200	890.46	-1.202%	564,640	-19.536%
2024-10-25	904.600	925.2700	901.2100	901.29	+0.140%	560,011	-20.503%
2024-10-24	890.660	903.0000	890.4600	900.03	+1.855%	397,322	-20.392%
2024-10-23	871.810	894.9900	866.6800	883.64	+0.779%	438,537	-18.915%
2024-10-22	878.460	882.5300	869.9500	876.81	-0.730%	388,266	-18.283%
2024-10-21	908.000	910.5000	858.9750	883.26	-3.605%	733,121	-18.880%
2024-10-18	937.790	937.8450	910.2000	916.29	-0.200%	251,750	-21.804%
2024-10-17	938.370	943.1200	917.1600	918.13	+1.458%	473,969	-21.961%
2024-10-16	915.000	915.0000	893.0000	904.94	+1.146%	519,289	-20.823%
2024-10-15	938.320	943.4800	888.2900	894.69	-5.144%	779,286	-19.916%
2024-10-14	947.120	954.0000	935.0100	943.21	+0.505%	420,947	-24.036%
2024-10-11	923.080	953.7100	918.1000	938.47	+0.903%	279,592	-23.652%
2024-10-10	918.510	932.2300	916.7500	930.07	-0.635%	213,921	-22.963%
2024-10-09	919.420	947.0299	915.3207	936.01	+1.394%	412,866	-23.452%
2024-10-08	930.000	932.0000	912.3600	923.14	-0.763%	431,251	-22.384%
2024-10-07	922.720	937.9000	919.2400	930.24	-0.574%	289,151	-22.977%
2024-10-04	949.420	950.9900	926.7000	935.61	+1.394%	433,993	-23.419%
2024-10-03	905.390	934.1900	905.3900	922.75	+0.419%	340,191	-22.352%
2024-10-02	901.780	930.3700	887.2900	918.90	+3.038%	348,530	-22.026%
2024-10-01	921.340	926.4800	885.0865	891.81	-3.536%	582,666	-19.658%
2024-09-30	919.940	930.1000	907.9500	924.50	-0.053%	361,756	-22.499%
2024-09-27	949.800	949.8000	920.6400	924.99	-2.054%	567,508	-22.540%
2024-09-26	940.000	950.2900	904.7450	944.39	+3.241%	535,152	-24.131%
2024-09-25	902.350	923.4823	902.1000	914.74	+0.411%	302,386	-21.672%
2024-09-24	907.200	917.0600	893.1200	911.00	+1.983%	266,850	-21.350%
2024-09-23	897.430	900.1200	886.5600	893.29	+0.221%	229,404	-19.791%
2024-09-20	899.340	901.6900	870.8800	891.32	-2.173%	1,241,652	-19.614%
2024-09-19	895.480	921.6275	885.8000	911.12	+5.863%	708,877	-21.361%
2024-09-18	876.490	890.4700	856.4800	860.66	-0.767%	444,166	-16.750%
2024-09-17	893.220	903.8099	864.0000	867.31	-2.024%	541,273	-17.388%
2024-09-16	895.650	900.3700	876.0101	885.23	-3.158%	440,076	-19.061%
2024-09-13	906.410	918.8200	900.7600	914.10	+2.030%	301,977	-21.617%
2024-09-12	885.920	905.2800	877.1600	895.91	+0.084%	397,948	-20.025%
2024-09-11	851.220	897.0700	828.8000	895.16	+5.599%	726,901	-19.958%
2024-09-10	833.700	848.9200	814.2000	847.70	+1.398%	388,164	-15.477%
2024-09-09	819.680	838.3900	818.8700	836.01	+3.683%	621,352	-14.295%
2024-09-06	841.490	843.2900	795.9500	806.31	-4.181%	761,259	-11.138%
2024-09-05	835.700	858.3800	827.5316	841.49	-1.061%	489,734	-14.853%
2024-09-04	830.490	867.4000	826.4400	850.51	+1.417%	446,543	-15.756%
2024-09-03	919.730	923.1500	833.2600	838.63	-10.276%	905,738	-14.563%
2024-08-30	948.150	952.1700	913.1600	934.68	+0.437%	494,097	-23.343%
2024-08-29	936.820	959.6400	920.9000	930.61	+0.141%	446,387	-23.007%
2024-08-28	943.510	955.1500	914.5801	929.30	-1.709%	458,199	-22.899%
2024-08-27	903.640	951.5100	895.0000	945.46	+3.640%	478,817	-24.217%
2024-08-26	925.520	929.2100	910.2100	912.25	-2.568%	497,716	-21.458%
2024-08-23	926.390	941.7999	914.4900	936.29	+3.055%	411,779	-23.475%
2024-08-22	948.630	956.6299	902.2600	908.53	-4.079%	532,018	-21.136%
2024-08-21	924.750	952.0100	915.5500	947.16	+4.694%	503,981	-24.353%
2024-08-20	913.060	928.3700	902.2100	904.69	-1.365%	393,279	-20.802%
2024-08-19	908.840	919.2000	895.4000	917.21	+0.279%	355,696	-21.883%
2024-08-16	902.370	924.1400	900.1550	914.66	-0.655%	443,841	-21.665%
2024-08-15	888.880	925.8950	877.2800	920.69	+6.732%	763,000	-22.178%
2024-08-14	865.300	877.5982	843.5400	862.62	-0.598%	414,408	-16.939%
2024-08-13	840.110	871.0100	840.1100	867.81	+5.323%	524,118	-17.436%
2024-08-12	823.770	839.8400	816.8600	823.95	+0.115%	316,224	-13.041%
2024-08-09	838.230	842.6300	809.5400	823.00	-2.433%	437,419	-12.940%
2024-08-08	778.390	846.3100	765.1300	843.52	+11.423%	848,060	-15.058%
2024-08-07	818.520	828.4700	751.7900	757.04	-4.192%	646,149	-5.355%
2024-08-06	784.760	813.9400	767.1300	790.16	+2.560%	521,389	-9.322%
2024-08-05	748.280	793.4000	729.5900	770.44	-3.182%	841,968	-7.001%
2024-08-02	788.550	836.7800	769.7200	795.76	+1.377%	1,363,701	-9.960%
2024-08-01	842.250	861.4300	778.3200	784.95	-9.054%	1,127,205	-8.720%
2024-07-31	824.560	863.4150	817.2350	863.09	+10.391%	847,434	-16.984%
2024-07-30	831.880	835.9300	780.0000	781.85	-5.489%	631,308	-8.358%
2024-07-29	838.720	849.1700	822.1000	827.26	+0.667%	422,308	-13.389%
2024-07-26	812.200	832.1500	804.4800	821.78	+4.036%	623,794	-12.811%
2024-07-25	787.890	825.4250	761.3450	789.90	+0.256%	837,269	-9.292%
2024-07-24	832.830	839.2300	786.0900	787.88	-6.915%	783,966	-9.060%
2024-07-23	839.930	855.0000	839.9300	846.41	-1.282%	309,328	-15.348%
2024-07-22	829.950	859.9500	815.9200	857.40	+6.005%	619,816	-16.433%
2024-07-19	852.470	852.4700	805.1400	808.83	-4.107%	621,478	-11.415%
2024-07-18	839.150	849.6400	812.4966	843.47	+3.192%	675,445	-15.053%
2024-07-17	861.380	861.3800	815.3600	817.38	-8.106%	1,142,533	-12.342%
2024-07-16	879.720	891.6700	864.6650	889.48	+2.132%	310,457	-19.447%
2024-07-15	861.440	883.5500	856.3700	870.91	+1.781%	334,734	-17.730%
2024-07-12	833.080	875.8300	816.0600	855.67	+2.975%	507,673	-16.264%
2024-07-11	876.650	876.6500	830.0300	830.95	-3.469%	621,295	-13.773%
2024-07-10	852.220	862.8400	844.2500	860.81	+1.727%	395,332	-16.764%
2024-07-09	864.590	868.9700	837.9600	846.20	-0.660%	254,154	-15.327%
2024-07-08	843.910	853.2700	839.3850	851.82	+1.208%	304,685	-15.886%
2024-07-05	847.360	847.3600	829.4300	841.65	+0.290%	179,285	-14.870%
2024-07-03	833.640	848.2399	827.9200	839.22	+1.263%	309,828	-14.623%
2024-07-02	818.980	835.0000	815.7200	828.75	+1.141%	253,115	-13.544%
2024-07-01	807.880	822.3300	794.1100	819.40	-0.277%	533,025	-12.558%
2024-06-28	820.460	837.3400	813.6400	821.68	+1.354%	706,286	-12.801%
2024-06-27	810.610	820.9600	807.5000	810.70	-0.704%	358,171	-11.620%
2024-06-26	816.550	825.8400	803.9000	816.45	-0.417%	288,994	-12.242%
2024-06-25	810.450	823.7450	799.6400	819.87	+2.723%	480,319	-12.608%
2024-06-24	819.840	834.6200	795.0300	798.14	-3.393%	680,121	-10.229%
2024-06-21	823.400	828.6860	806.8700	826.17	+0.102%	921,844	-13.275%
2024-06-20	846.000	848.4500	819.6252	825.33	-3.194%	665,029	-13.186%
2024-06-18	824.570	856.3000	821.0400	852.56	+3.042%	524,443	-15.959%
2024-06-17	810.480	830.3100	798.3100	827.39	+2.581%	443,162	-13.402%
2024-06-14	806.660	813.2850	796.6700	806.57	-1.277%	297,014	-11.167%
2024-06-13	808.320	822.0000	796.2950	817.00	+0.168%	475,132	-12.301%
2024-06-12	796.400	822.4800	789.8800	815.63	+4.037%	593,092	-12.154%
2024-06-11	778.400	787.5300	770.1700	783.98	+0.564%	296,711	-8.607%
2024-06-10	745.030	783.6500	745.0300	779.58	+3.717%	454,034	-8.092%
2024-06-07	748.610	760.2400	743.5600	751.64	-0.919%	240,353	-4.675%
2024-06-06	757.170	762.7500	745.3100	758.61	+0.132%	429,989	-5.551%
2024-06-05	741.270	758.4700	732.9800	757.61	+4.274%	494,326	-5.426%
2024-06-04	732.610	735.2000	719.9914	726.56	-0.715%	249,019	-1.385%
2024-06-03	746.350	746.5200	709.0200	731.79	-0.522%	336,990	-2.089%
2024-05-31	743.530	754.6150	706.9400	735.63	-1.112%	746,016	-2.600%
2024-05-30	750.100	753.8300	740.4300	743.90	-0.335%	435,782	-3.683%
2024-05-29	744.950	757.1300	744.9250	746.40	-1.735%	468,902	-4.006%
2024-05-28	761.020	765.7800	749.4100	759.58	+0.823%	463,053	-5.672%
2024-05-24	755.000	758.8600	746.9500	753.38	+0.937%	280,277	-4.895%
2024-05-23	776.010	776.0100	736.3900	746.39	-1.871%	694,313	-4.005%
2024-05-22	765.000	773.8800	751.5900	760.62	+0.513%	428,306	-5.801%
2024-05-21	740.290	759.9900	740.0400	756.74	+0.114%	262,660	-5.318%
2024-05-20	725.460	761.8679	725.4600	755.88	+3.538%	416,991	-5.210%
2024-05-17	735.080	738.8147	721.8300	730.05	+0.268%	255,260	-1.856%
2024-05-16	738.340	740.9400	727.9000	728.10	-1.786%	395,736	-1.593%
2024-05-15	725.280	742.4900	717.3000	741.34	+3.871%	587,704	-3.351%
2024-05-14	702.740	716.7000	702.7400	713.71	+1.516%	318,221	+0.391%
2024-05-13	710.040	710.0500	697.5800	703.05	+0.073%	345,543	+1.913%
2024-05-10	719.320	719.3200	697.8600	702.54	-0.774%	428,810	+1.987%
2024-05-09	713.430	714.5000	706.6425	708.02	-0.750%	343,177	+1.198%
2024-05-08	690.000	715.1300	687.5600	713.37	+1.588%	334,604	+0.439%
2024-05-07	725.000	725.0000	702.0000	702.22	-4.206%	617,614	+2.034%
2024-05-06	719.120	733.3100	714.0000	733.05	+3.652%	396,960	-2.258%
2024-05-03	726.990	727.9500	701.2100	707.22	-0.795%	581,703	+1.312%
2024-05-02	681.100	721.1950	671.3450	712.89	+9.240%	1,192,548	+0.506%
2024-05-01	658.900	686.7600	647.5000	652.59	-2.501%	900,122	+9.793%
2024-04-30	680.330	690.0450	669.0800	669.33	-1.526%	498,446	+7.047%
2024-04-29	675.000	689.0900	672.4700	679.70	+0.365%	385,170	+5.414%
2024-04-26	662.400	680.9450	661.3200	677.23	+2.558%	345,021	+5.799%
2024-04-25	638.330	667.0600	636.4000	660.34	+2.823%	429,111	+8.505%
2024-04-24	636.510	655.2300	628.2600	642.21	+5.044%	743,611	+11.568%
2024-04-23	603.640	617.8100	601.3350	611.37	+1.788%	431,734	+17.196%
2024-04-22	596.770	603.2650	584.9500	600.63	+1.540%	466,083	+19.291%
2024-04-19	619.160	619.1600	587.5300	591.52	-4.641%	724,446	+21.129%
2024-04-18	632.090	634.1700	617.8350	620.31	-2.730%	650,012	+15.507%
2024-04-17	655.920	663.4300	633.6000	637.72	-2.717%	523,463	+12.353%
2024-04-16	645.000	659.3000	644.0050	655.53	+1.376%	377,744	+9.301%
2024-04-15	671.260	673.0200	640.4400	646.63	-1.762%	432,963	+10.805%
2024-04-12	665.880	672.7000	658.1900	658.23	-3.815%	422,513	+8.853%
2024-04-11	671.890	685.1400	665.6150	684.34	+2.678%	301,517	+4.699%
2024-04-10	662.900	679.2700	657.3300	666.49	-2.296%	417,525	+7.503%
2024-04-09	691.220	700.8500	672.5000	682.15	+0.122%	370,436	+5.036%
2024-04-08	668.760	690.8800	668.7600	681.32	+4.128%	574,596	+5.164%
2024-04-05	643.660	659.0600	643.6600	654.31	+1.737%	406,770	+9.505%
2024-04-04	659.980	666.9800	640.4050	643.14	-1.031%	655,719	+11.407%
2024-04-03	643.900	661.0900	643.7500	649.84	+0.134%	444,073	+10.258%
2024-04-02	658.120	658.3925	644.7400	648.97	-2.919%	564,035	+10.406%
2024-04-01	677.420	688.1600	664.9700	668.48	-1.320%	435,496	+7.183%
2024-03-28	674.970	683.7600	671.7300	677.42	+0.636%	353,649	+5.769%
2024-03-27	670.210	676.6200	657.4100	673.14	+0.998%	503,208	+6.441%
2024-03-26	677.500	678.2000	665.6000	666.49	-0.430%	375,507	+7.503%
2024-03-25	662.950	672.1400	659.2100	669.37	-0.437%	299,468	+7.041%
2024-03-22	667.970	679.3900	663.0600	672.31	-0.434%	490,313	+6.573%
2024-03-21	683.500	689.0350	669.1350	675.24	+1.234%	635,430	+6.110%
2024-03-20	653.920	668.7800	646.4800	667.01	+2.573%	581,618	+7.420%
2024-03-19	663.000	669.1700	640.6100	650.28	-3.562%	955,649	+10.183%
2024-03-18	699.990	705.0000	671.8550	674.30	-1.847%	624,407	+6.258%
2024-03-15	686.070	699.2700	682.0500	686.99	-0.867%	960,941	+4.296%
2024-03-14	708.500	718.2000	685.9038	693.00	-2.144%	517,359	+3.391%
2024-03-13	723.430	737.9200	705.5800	708.18	-3.852%	537,338	+1.175%
2024-03-12	727.180	739.1400	716.1600	736.55	+2.417%	417,456	-2.722%
2024-03-11	720.910	727.9700	712.0000	719.17	-1.781%	494,945	-0.371%
2024-03-08	770.420	778.1500	731.6700	732.21	-4.610%	537,901	-2.146%
2024-03-07	743.280	777.0000	743.2800	767.60	+4.954%	770,488	-6.657%
2024-03-06	723.820	743.5800	723.8200	731.37	+1.913%	473,583	-2.033%
2024-03-05	722.360	734.3550	707.1700	717.64	-2.452%	480,831	-0.159%
2024-03-04	743.750	749.5100	726.0900	735.68	-1.085%	801,991	-2.607%
2024-03-01	726.950	751.9900	716.5900	743.75	+3.293%	634,182	-3.664%
2024-02-29	706.340	722.5900	696.1350	720.04	+1.333%	859,426	-0.492%
2024-02-28	702.000	714.4400	700.1850	710.57	+0.180%	266,722	+0.835%
2024-02-27	725.560	728.5200	707.1550	709.29	-2.152%	301,907	+1.017%
2024-02-26	729.450	732.0813	723.6200	724.89	+0.521%	302,248	-1.157%
2024-02-23	736.560	741.7150	712.9700	721.13	-2.721%	564,252	-0.642%
2024-02-22	746.230	750.0000	737.8200	741.30	+3.835%	660,174	-3.345%
2024-02-21	696.600	714.0500	695.7700	713.92	+0.225%	477,376	+0.361%
2024-02-20	720.000	720.0000	698.4450	712.32	-2.489%	466,707	+0.587%
2024-02-16	735.660	748.1800	720.8701	730.50	-0.520%	372,971	-1.916%
2024-02-15	748.610	749.9900	724.0000	734.32	-1.457%	600,155	-2.427%
2024-02-14	724.200	746.2500	718.6300	745.18	+4.642%	602,834	-3.849%
2024-02-13	703.000	724.3600	690.1000	712.12	-2.432%	759,669	+0.615%
2024-02-12	752.390	758.2680	728.0400	729.87	-2.983%	645,473	-1.832%
2024-02-09	747.000	761.5000	737.2200	752.31	+2.068%	661,925	-4.760%
2024-02-08	680.000	759.9999	679.4700	737.07	+14.202%	1,658,669	-2.791%
2024-02-07	641.470	655.8800	630.1900	645.41	+1.964%	860,542	+11.015%
2024-02-06	650.630	650.6300	622.9600	632.98	-2.047%	556,362	+13.195%
2024-02-05	641.000	652.8600	632.3145	646.21	+1.628%	516,925	+10.877%
2024-02-02	614.720	637.5950	611.8800	635.86	+3.538%	481,088	+12.682%
2024-02-01	607.000	617.1700	594.3600	614.13	+1.893%	429,424	+16.669%
2024-01-31	605.000	617.6700	599.6400	602.72	-1.744%	439,240	+18.878%
2024-01-30	619.560	625.9300	606.6800	613.42	-1.026%	307,179	+16.804%
2024-01-29	607.310	619.9700	599.1750	619.78	+3.101%	462,494	+15.606%
2024-01-26	609.080	610.0000	598.8100	601.14	-2.362%	375,970	+19.190%