Dark

MPWR
Monolithic Power Systems, Inc.
stock NASDAQ

At Close

Jul 24, 2026 3:59:58 PM EDT

1337.12USD-4.297%(-60.03)805,478

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:29:30 AM EDT

1374.90USD-1.593%(-22.25)412

After-hours

Jul 24, 2026 4:54:30 PM EDT

1333.69USD-0.257%(-3.43)204,770

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	1,373.8100	1,385.7400	1,318.7200	1,333.8100	-4.534%	805,478	0.000%
2026-07-23	1,359.8100	1,409.9900	1,359.5850	1,397.1500	-0.093%	702,965	-4.534%
2026-07-22	1,353.9300	1,419.9200	1,350.4900	1,398.4500	+1.098%	607,537	-4.622%
2026-07-21	1,385.8200	1,396.0000	1,364.6200	1,383.2600	+4.098%	986,535	-3.575%
2026-07-20	1,332.9600	1,371.1600	1,323.7500	1,328.8000	+1.280%	784,931	+0.377%
2026-07-17	1,245.7900	1,342.8100	1,231.0000	1,312.0000	+0.486%	1,054,963	+1.662%
2026-07-16	1,318.0300	1,332.4400	1,284.2100	1,305.6500	-3.475%	933,529	+2.157%
2026-07-15	1,406.0400	1,406.0400	1,310.1200	1,352.6600	-1.726%	754,052	-1.394%
2026-07-14	1,367.6750	1,401.2900	1,345.0100	1,376.4100	+6.584%	777,603	-3.095%
2026-07-13	1,307.1700	1,317.7900	1,277.6400	1,291.3800	-4.536%	827,268	+3.286%
2026-07-10	1,335.7600	1,364.0280	1,316.2080	1,352.7400	-1.557%	577,429	-1.399%
2026-07-09	1,399.2000	1,407.0900	1,360.3300	1,374.1300	+4.456%	886,484	-2.934%
2026-07-08	1,264.2300	1,329.1600	1,260.5700	1,315.5100	+3.355%	703,382	+1.391%
2026-07-07	1,274.5850	1,299.3000	1,232.0360	1,272.8100	-5.447%	1,210,127	+4.793%
2026-07-06	1,325.7400	1,371.3700	1,305.0100	1,346.1300	+4.500%	857,610	-0.915%
2026-07-02	1,332.8500	1,382.9200	1,258.6600	1,288.1600	-3.272%	1,214,807	+3.544%
2026-07-01	1,344.8900	1,386.6000	1,328.6650	1,331.7300	-3.663%	1,515,739	+0.156%
2026-06-30	1,325.9050	1,388.5300	1,322.3950	1,382.3600	+5.301%	1,708,917	-3.512%
2026-06-29	1,328.3900	1,342.1300	1,276.2200	1,312.7700	-0.042%	1,051,067	+1.603%
2026-06-26	1,357.4500	1,373.9100	1,301.4400	1,313.3200	-8.689%	3,481,725	+1.560%
2026-06-25	1,495.1750	1,510.7550	1,373.8200	1,438.3000	+0.233%	1,004,903	-7.265%
2026-06-24	1,423.0200	1,446.9600	1,392.5000	1,434.9500	+0.786%	865,560	-7.048%
2026-06-23	1,443.0400	1,486.9200	1,403.3600	1,423.7600	-7.421%	1,636,567	-6.318%
2026-06-22	1,592.6900	1,594.8078	1,506.3700	1,537.8800	-1.651%	1,109,279	-13.270%
2026-06-18	1,529.2400	1,581.0400	1,515.6200	1,563.7000	+7.975%	1,935,563	-14.702%
2026-06-17	1,545.5600	1,548.0000	1,435.8300	1,448.2100	-3.373%	1,111,854	-7.899%
2026-06-16	1,650.8800	1,656.2200	1,496.5200	1,498.7700	-9.291%	1,039,737	-11.006%
2026-06-15	1,652.5550	1,666.6400	1,605.0100	1,652.2900	+4.753%	761,344	-19.275%
2026-06-12	1,592.2100	1,598.4200	1,558.1900	1,577.3200	-0.769%	567,711	-15.438%
2026-06-11	1,523.4400	1,593.7650	1,506.8200	1,589.5500	+7.909%	897,139	-16.089%
2026-06-10	1,510.7550	1,563.3700	1,468.5000	1,473.0400	-3.847%	737,333	-9.452%
2026-06-09	1,597.5050	1,627.6400	1,405.0001	1,531.9800	-1.745%	985,916	-12.936%
2026-06-08	1,559.6700	1,584.3600	1,518.3400	1,559.1800	+5.275%	870,854	-14.454%
2026-06-05	1,591.2500	1,599.9900	1,473.9500	1,481.0500	-10.381%	1,369,018	-9.942%
2026-06-04	1,630.0350	1,666.6900	1,591.6400	1,652.6000	-2.207%	679,218	-19.290%
2026-06-03	1,647.5100	1,697.3500	1,617.8316	1,689.8900	+3.994%	443,731	-21.071%
2026-06-02	1,572.0000	1,627.8500	1,558.1100	1,624.9900	+5.355%	693,278	-17.919%
2026-06-01	1,536.0800	1,569.9900	1,508.2400	1,542.3900	-1.521%	593,315	-13.523%
2026-05-29	1,645.0000	1,657.0000	1,556.7700	1,566.2100	-4.100%	1,164,331	-14.838%
2026-05-28	1,616.9300	1,656.7800	1,575.0000	1,633.1700	+0.802%	501,244	-18.330%
2026-05-27	1,707.6200	1,707.6200	1,592.7600	1,620.1700	-2.574%	859,590	-17.675%
2026-05-26	1,650.4900	1,714.0899	1,622.1000	1,662.9800	+4.602%	821,505	-19.794%
2026-05-22	1,579.6200	1,596.7450	1,560.0000	1,589.8100	+1.829%	476,702	-16.103%
2026-05-21	1,535.8000	1,562.4900	1,516.0050	1,561.2500	+0.514%	449,505	-14.568%
2026-05-20	1,492.3700	1,555.5500	1,481.0700	1,553.2700	+5.801%	753,287	-14.129%
2026-05-19	1,434.9100	1,493.1400	1,412.8900	1,468.1100	-1.226%	639,548	-9.148%
2026-05-18	1,563.2800	1,579.9900	1,458.4352	1,486.3300	-4.109%	807,342	-10.262%
2026-05-15	1,562.5500	1,587.7400	1,548.6100	1,550.0200	-3.962%	685,355	-13.949%
2026-05-14	1,639.8500	1,644.9000	1,601.0000	1,613.9700	-2.204%	373,762	-17.358%
2026-05-13	1,631.2000	1,675.4200	1,614.0000	1,650.3500	+3.178%	626,886	-19.180%
2026-05-12	1,619.5400	1,622.0099	1,538.2490	1,599.5200	-3.707%	732,172	-16.612%
2026-05-11	1,594.4900	1,663.9899	1,585.0000	1,661.1000	+3.764%	526,695	-19.703%
2026-05-08	1,608.6400	1,617.0500	1,581.9400	1,600.8400	+1.579%	686,738	-16.681%
2026-05-07	1,636.3250	1,636.3300	1,559.0000	1,575.9600	-4.623%	600,300	-15.365%
2026-05-06	1,581.0000	1,662.0000	1,556.3100	1,652.3500	+4.044%	854,486	-19.278%
2026-05-05	1,588.9350	1,607.8650	1,557.0500	1,588.1200	+0.942%	682,236	-16.013%
2026-05-04	1,590.4650	1,603.7000	1,552.8400	1,573.3000	-0.643%	515,490	-15.222%
2026-05-01	1,564.5600	1,589.7100	1,521.0000	1,583.4800	-1.916%	898,818	-15.767%
2026-04-30	1,550.0000	1,621.9100	1,541.6137	1,614.4100	+5.735%	1,077,637	-17.381%
2026-04-29	1,550.9600	1,554.4100	1,507.3400	1,526.8400	+1.513%	690,196	-12.642%
2026-04-28	1,527.3150	1,537.7400	1,488.0300	1,504.0800	-5.259%	637,823	-11.321%
2026-04-27	1,610.4300	1,621.0300	1,550.9200	1,587.5700	-2.726%	608,220	-15.984%
2026-04-24	1,626.3300	1,661.7900	1,595.9000	1,632.0600	+2.505%	692,470	-18.274%
2026-04-23	1,550.4000	1,597.7616	1,533.0000	1,592.1700	+4.608%	638,738	-16.227%
2026-04-22	1,545.0600	1,560.0883	1,519.2100	1,522.0400	-0.387%	538,899	-12.367%
2026-04-21	1,502.2600	1,548.1700	1,499.6000	1,527.9500	+2.488%	552,008	-12.706%
2026-04-20	1,471.4500	1,492.7500	1,453.6700	1,490.8600	+1.533%	372,972	-10.534%
2026-04-17	1,437.6200	1,479.2300	1,420.3400	1,468.3500	+4.672%	635,696	-9.163%
2026-04-16	1,365.6200	1,405.1400	1,353.5500	1,402.8100	+3.681%	467,940	-4.919%
2026-04-15	1,345.7200	1,362.2500	1,329.4550	1,353.0000	-0.764%	466,189	-1.418%
2026-04-14	1,372.4900	1,378.5500	1,349.0100	1,363.4200	-0.642%	557,493	-2.172%
2026-04-13	1,336.4100	1,377.2500	1,332.0400	1,372.2300	+1.358%	393,829	-2.800%
2026-04-10	1,339.0100	1,370.0000	1,339.0100	1,353.8500	+1.472%	522,160	-1.480%
2026-04-09	1,312.9400	1,340.1100	1,303.9400	1,334.2100	+1.620%	554,727	-0.030%
2026-04-08	1,255.2600	1,322.6200	1,251.9800	1,312.9400	+10.218%	1,013,216	+1.590%
2026-04-07	1,179.2100	1,194.7300	1,153.1700	1,191.2200	+0.948%	438,886	+11.970%
2026-04-06	1,128.3500	1,182.5700	1,128.0300	1,180.0300	+5.502%	499,588	+13.032%
2026-04-02	1,071.8900	1,125.7250	1,071.8900	1,118.4900	-0.091%	344,146	+19.251%
2026-04-01	1,100.7500	1,138.4200	1,095.0100	1,119.5100	+2.393%	668,364	+19.142%
2026-03-31	1,008.3800	1,096.1600	1,008.3800	1,093.3500	+9.080%	815,456	+21.993%
2026-03-30	1,057.9100	1,057.9100	996.0100	1,002.3400	-4.812%	590,195	+33.070%
2026-03-27	1,049.2600	1,073.3600	1,039.0400	1,053.0100	-0.498%	537,312	+26.666%
2026-03-26	1,101.4800	1,112.4385	1,057.0200	1,058.2800	-5.398%	547,114	+26.036%
2026-03-25	1,116.3150	1,127.7400	1,101.8600	1,118.6600	+1.550%	308,822	+19.233%
2026-03-24	1,068.7500	1,109.9900	1,060.0000	1,101.5900	+2.345%	429,548	+21.080%
2026-03-23	1,100.0000	1,108.8800	1,074.8500	1,076.3500	+0.702%	472,924	+23.920%
2026-03-20	1,094.4400	1,103.2700	1,050.9000	1,068.8500	-2.182%	1,035,271	+24.789%
2026-03-19	1,041.4600	1,104.0956	1,033.9400	1,092.6900	+1.618%	364,889	+22.067%
2026-03-18	1,080.5800	1,094.5000	1,070.6100	1,075.2900	+0.809%	581,763	+24.042%
2026-03-17	1,069.8450	1,085.0000	1,060.0100	1,066.6600	-0.997%	336,383	+25.045%
2026-03-16	1,078.8400	1,097.0700	1,073.7700	1,077.4000	+2.357%	484,330	+23.799%
2026-03-13	1,054.1700	1,083.9300	1,042.8500	1,052.5900	+1.810%	406,196	+26.717%
2026-03-12	1,045.9400	1,049.4300	1,021.7800	1,033.8800	-3.474%	485,877	+29.010%
2026-03-11	1,059.0600	1,078.2900	1,053.8200	1,071.0900	+1.446%	332,446	+24.528%
2026-03-10	1,051.7800	1,091.3800	1,040.0000	1,055.8200	-0.582%	448,367	+26.329%
2026-03-09	1,013.0500	1,066.0200	988.0000	1,062.0000	+3.796%	913,494	+25.594%
2026-03-06	1,039.3700	1,062.4050	1,012.4600	1,023.1600	-5.126%	756,955	+30.362%
2026-03-05	1,071.4900	1,093.0607	1,051.7900	1,078.4400	-1.873%	588,296	+23.680%
2026-03-04	1,082.6400	1,102.2000	1,080.0000	1,099.0200	+2.294%	433,829	+21.364%
2026-03-03	1,108.3300	1,130.1841	1,068.8100	1,074.3700	-5.970%	820,600	+24.148%
2026-03-02	1,108.0800	1,144.6000	1,102.4549	1,142.5800	-0.014%	540,085	+16.737%
2026-02-27	1,156.0700	1,163.3753	1,128.6000	1,142.7400	-3.168%	805,319	+16.720%
2026-02-26	1,237.2000	1,239.7000	1,152.7801	1,180.1300	-4.206%	644,537	+13.022%
2026-02-25	1,226.8100	1,256.2200	1,220.2400	1,231.9500	+1.506%	435,364	+8.268%
2026-02-24	1,200.0100	1,240.2500	1,161.8100	1,213.6700	+1.984%	610,619	+9.899%
2026-02-23	1,204.4400	1,219.9999	1,171.4200	1,190.0600	-1.166%	463,242	+12.079%
2026-02-20	1,160.3100	1,205.7500	1,160.3100	1,204.1000	+2.457%	375,908	+10.772%
2026-02-19	1,170.2800	1,175.6200	1,152.8501	1,175.2200	-1.102%	302,188	+13.494%
2026-02-18	1,177.7300	1,202.9200	1,172.3500	1,188.3200	+1.291%	357,174	+12.243%
2026-02-17	1,150.1500	1,191.3500	1,139.6300	1,173.1800	+0.146%	446,761	+13.692%
2026-02-13	1,149.0600	1,173.3800	1,136.0901	1,171.4700	+1.344%	434,314	+13.858%
2026-02-12	1,206.2500	1,225.1700	1,151.2300	1,155.9300	-3.409%	724,947	+15.388%
2026-02-11	1,165.0000	1,204.0000	1,154.4000	1,196.7300	+4.791%	769,130	+11.455%
2026-02-10	1,197.2600	1,197.2600	1,127.3350	1,142.0200	-5.319%	779,547	+16.794%
2026-02-09	1,216.0000	1,240.9000	1,180.2200	1,206.1800	-1.922%	660,903	+10.581%
2026-02-06	1,250.0000	1,250.0000	1,169.6200	1,229.8200	+6.387%	1,556,987	+8.456%
2026-02-05	1,125.5950	1,179.0000	1,100.0000	1,155.9900	+1.685%	820,341	+15.382%
2026-02-04	1,167.5000	1,226.3000	1,108.9975	1,136.8300	-2.404%	1,263,131	+17.327%
2026-02-03	1,185.0100	1,199.7550	1,142.7100	1,164.8300	-0.715%	840,017	+14.507%
2026-02-02	1,110.6800	1,182.4100	1,100.0000	1,173.2200	+4.365%	729,169	+13.688%
2026-01-30	1,153.7300	1,188.6600	1,113.8400	1,124.1500	-4.987%	1,046,234	+18.651%
2026-01-29	1,165.9300	1,185.0500	1,120.9900	1,183.1500	+1.839%	642,548	+12.734%
2026-01-28	1,110.4800	1,171.5700	1,109.5000	1,161.7800	+6.051%	668,071	+14.807%
2026-01-27	1,094.1400	1,110.1796	1,088.0101	1,095.4900	+2.561%	578,926	+21.755%
2026-01-26	1,062.2600	1,077.2500	1,051.9600	1,068.1400	+0.414%	683,688	+24.872%
2026-01-23	1,077.6100	1,087.4400	1,050.8800	1,063.7400	-1.201%	402,517	+25.389%
2026-01-22	1,092.6400	1,098.9300	1,071.9400	1,076.6700	+0.162%	409,313	+23.883%
2026-01-21	1,046.8400	1,087.8100	1,043.8875	1,074.9300	+3.909%	601,030	+24.083%
2026-01-20	1,009.5100	1,055.0000	1,008.5000	1,034.4900	+0.128%	661,415	+28.934%
2026-01-16	1,030.0000	1,047.9900	1,019.4900	1,033.1700	+2.341%	547,733	+29.099%
2026-01-15	1,014.0600	1,041.9500	1,008.0500	1,009.5400	+2.637%	537,137	+32.121%
2026-01-14	980.5500	998.6500	964.1100	983.6000	+0.033%	420,945	+35.605%
2026-01-13	976.5400	1,004.7400	970.7350	983.2800	+1.667%	342,140	+35.649%
2026-01-12	946.4600	970.9850	944.0000	967.1600	+0.854%	350,411	+37.910%
2026-01-09	965.0000	975.6250	950.4100	958.9700	-0.013%	525,812	+39.088%
2026-01-08	947.6700	960.3700	941.1000	959.0900	+0.001%	457,328	+39.070%
2026-01-07	990.2800	998.5899	936.7400	959.0800	-4.605%	727,213	+39.072%
2026-01-06	969.7900	1,009.5850	967.3600	1,005.3800	+5.272%	659,105	+32.667%
2026-01-05	946.1600	966.0599	938.2400	955.0300	+1.999%	649,149	+39.662%
2026-01-02	927.6050	957.1000	926.1800	936.3100	+3.304%	618,855	+42.454%
2025-12-31	926.3600	928.0700	906.3300	906.3600	-1.900%	381,934	+47.161%
2025-12-30	929.3900	935.1600	923.1200	923.9100	-0.659%	288,337	+44.366%
2025-12-29	938.0000	949.2900	928.9000	930.0400	-1.720%	446,325	+43.414%
2025-12-26	960.4400	960.4400	944.6200	946.3200	-0.727%	221,595	+40.947%
2025-12-24	954.7500	958.0800	947.0500	953.2500	+1.028%	191,715	+39.922%
2025-12-23	939.8800	946.5100	935.8300	943.5500	-0.170%	355,430	+41.361%
2025-12-22	976.0500	976.0500	937.1000	945.1600	+0.859%	569,176	+41.120%
2025-12-19	941.8900	966.3300	937.1100	937.1100	+0.821%	5,577,195	+42.332%
2025-12-18	936.4100	951.6250	922.8800	929.4800	+1.889%	731,426	+43.501%
2025-12-17	959.6100	966.1350	909.0000	912.2500	-4.111%	855,814	+46.211%
2025-12-16	947.8100	968.8400	942.0000	951.3600	+0.206%	576,956	+40.200%
2025-12-15	960.8000	975.0000	946.4500	949.4000	+0.305%	690,903	+40.490%
2025-12-12	980.0000	988.0999	941.3650	946.5100	-3.563%	781,916	+40.919%
2025-12-11	967.6200	987.5900	950.5500	981.4800	+0.251%	590,872	+35.898%
2025-12-10	968.5400	989.2500	962.9500	979.0200	+1.669%	446,734	+36.239%
2025-12-09	978.5400	988.0500	957.3900	962.9500	-2.097%	440,423	+38.513%
2025-12-08	976.0300	1,002.5000	974.4550	983.5800	+2.108%	444,838	+35.608%
2025-12-05	964.2500	971.1200	954.3900	963.2750	+1.106%	348,120	+38.466%
2025-12-04	950.1000	959.3800	931.9750	952.7400	-0.551%	479,087	+39.997%
2025-12-03	954.3100	962.2200	933.8201	958.0200	+0.613%	464,203	+39.226%
2025-12-02	938.6500	963.9100	931.6000	952.1800	+2.567%	603,031	+40.080%
2025-12-01	908.7200	937.6900	894.3900	928.3500	+0.019%	544,978	+43.675%
2025-11-28	919.0600	930.4000	910.0300	928.1700	+0.348%	357,467	+43.703%
2025-11-26	920.1900	931.7800	914.3400	924.9500	+1.798%	603,712	+44.203%
2025-11-25	883.6900	913.2550	864.4508	908.6100	+1.751%	559,769	+46.797%
2025-11-24	887.6900	903.6300	881.8900	892.9700	+2.364%	1,145,218	+49.368%
2025-11-21	864.1600	883.7850	833.1801	872.3500	+1.769%	763,005	+52.898%
2025-11-20	908.6200	917.4375	852.6850	857.1900	-3.104%	1,053,094	+55.603%
2025-11-19	866.1600	890.8400	859.9722	884.6500	+3.231%	843,342	+50.773%
2025-11-18	887.2200	894.5100	852.0400	856.9600	-4.465%	878,728	+55.644%
2025-11-17	914.2900	924.0000	879.4200	897.0100	-2.519%	484,222	+48.695%
2025-11-14	879.1100	938.5400	866.3800	920.1900	-0.444%	486,195	+44.949%
2025-11-13	950.6700	959.1700	912.9500	924.2900	-3.554%	676,205	+44.306%
2025-11-12	973.9900	980.9500	957.0000	958.3500	+0.381%	543,923	+39.178%
2025-11-11	967.1900	978.7600	951.1150	954.7100	-2.212%	580,565	+39.708%
2025-11-10	986.6500	989.7200	947.8700	976.3100	+1.884%	608,506	+36.617%
2025-11-07	944.0000	959.0100	904.0600	958.2600	+0.020%	740,045	+39.191%
2025-11-06	995.1500	1,006.0000	954.0900	958.0700	-4.207%	676,976	+39.218%
2025-11-05	961.0400	1,014.9869	956.6800	1,000.1500	+4.414%	697,162	+33.361%
2025-11-04	966.1200	976.9100	953.0900	957.8700	-4.588%	866,121	+39.247%
2025-11-03	1,030.0000	1,040.3900	984.7500	1,003.9300	-0.106%	828,008	+32.859%
2025-10-31	1,020.1600	1,038.3250	935.9300	1,005.0000	-7.591%	1,646,492	+32.717%
2025-10-30	1,070.7600	1,100.5075	1,070.7600	1,087.5600	-0.596%	1,262,725	+22.642%
2025-10-29	1,095.9700	1,123.3800	1,090.5000	1,094.0800	+0.711%	817,568	+21.912%
2025-10-28	1,097.8500	1,111.0250	1,085.9900	1,086.3600	-1.691%	475,891	+22.778%
2025-10-27	1,097.2800	1,112.0550	1,093.6950	1,105.0500	+2.804%	555,034	+20.701%
2025-10-24	1,086.1000	1,091.9099	1,073.5300	1,074.9100	+0.384%	378,719	+24.086%
2025-10-23	1,045.0000	1,076.0000	1,038.5950	1,070.8000	+6.930%	727,570	+24.562%
2025-10-22	1,013.5500	1,022.7600	980.7750	1,001.4000	-2.651%	713,158	+33.195%
2025-10-21	1,027.3200	1,035.7000	1,012.3500	1,028.6700	-0.283%	255,137	+29.664%
2025-10-20	1,018.5800	1,037.8900	1,018.5800	1,031.5900	+2.682%	442,631	+29.297%
2025-10-17	1,002.9000	1,024.3400	994.8600	1,004.6500	-2.160%	502,945	+32.764%
2025-10-16	1,011.5200	1,041.4999	1,007.9300	1,026.8300	+1.875%	517,834	+29.896%
2025-10-15	1,000.0000	1,016.9600	987.3050	1,007.9300	+4.098%	632,176	+32.332%
2025-10-14	967.5400	994.8300	960.0000	968.2500	-1.367%	754,100	+37.755%
2025-10-13	967.6000	990.6700	953.6601	981.6700	+8.539%	774,368	+35.872%
2025-10-10	985.4500	990.2500	901.3900	904.4400	-7.640%	872,625	+47.474%
2025-10-09	973.8300	980.0963	961.9400	979.2500	-0.168%	361,405	+36.207%
2025-10-08	947.1900	983.4800	945.9900	980.9000	+3.745%	570,450	+35.978%
2025-10-07	969.7000	972.7400	940.8770	945.4900	-2.336%	423,286	+41.071%
2025-10-06	932.5800	986.6300	930.6050	968.1000	+5.362%	652,354	+37.776%
2025-10-03	940.4400	954.8050	916.8000	918.8300	-1.255%	420,468	+45.164%
2025-10-02	927.2500	940.1100	925.0450	930.5100	+1.598%	389,536	+43.342%
2025-10-01	907.3700	923.3400	894.8900	915.8700	-0.518%	444,382	+45.633%
2025-09-30	898.1600	929.5000	894.3800	920.6400	+3.841%	505,776	+44.879%
2025-09-29	908.5200	915.6500	885.9200	886.5900	-0.108%	333,465	+50.443%
2025-09-26	888.5500	892.5400	877.0000	887.5500	-0.431%	304,299	+50.280%
2025-09-25	897.6500	898.1900	872.2850	891.3900	-1.878%	336,512	+49.633%
2025-09-24	920.3300	920.3300	899.9042	908.4500	-0.637%	349,436	+46.823%
2025-09-23	917.6400	932.2500	907.0200	914.2700	-0.925%	425,496	+45.888%
2025-09-22	920.4000	938.0400	917.7900	922.8100	+0.704%	416,584	+44.538%
2025-09-19	923.3700	923.3700	893.0650	916.3600	-0.155%	1,232,124	+45.555%
2025-09-18	895.3500	924.4000	890.0850	917.7800	+4.571%	853,397	+45.330%
2025-09-17	856.4200	884.4600	850.0000	877.6600	+2.408%	408,444	+51.973%
2025-09-16	847.5700	860.2000	844.6250	857.0200	+0.860%	401,264	+55.633%
2025-09-15	838.0000	852.5400	831.0000	849.7100	+1.867%	393,389	+56.972%
2025-09-12	844.9600	844.9600	830.0000	834.1400	-0.743%	329,693	+59.902%
2025-09-11	855.1600	860.6000	830.3700	840.3800	-1.731%	576,065	+58.715%
2025-09-10	868.8750	869.7000	846.0000	855.1800	-0.314%	751,897	+55.968%
2025-09-09	865.7100	869.3200	848.1300	857.8700	-0.746%	282,346	+55.479%
2025-09-08	869.3100	879.5000	850.6637	864.3200	-0.178%	495,424	+54.319%
2025-09-05	853.6500	867.2175	846.3400	865.8600	+2.093%	491,525	+54.045%
2025-09-04	827.5600	850.1425	817.5650	848.1100	+2.483%	424,657	+57.269%
2025-09-03	830.2600	830.2600	809.5350	827.5600	+0.475%	432,681	+61.174%
2025-09-02	811.1100	824.9700	800.9700	823.6500	-1.449%	517,496	+61.939%
2025-08-29	849.4100	853.4900	825.1600	835.7600	-2.644%	568,929	+59.592%
2025-08-28	866.9800	875.0500	857.4000	858.4600	-0.907%	468,149	+55.372%
2025-08-27	847.9000	870.0000	843.5300	866.3200	+1.843%	326,701	+53.963%
2025-08-26	839.8600	857.9899	839.8600	850.6400	+1.525%	404,065	+56.801%
2025-08-25	841.4100	850.4400	832.2001	837.8600	-0.727%	348,017	+59.192%
2025-08-22	822.2400	859.7900	820.6400	844.0000	+2.834%	548,835	+58.034%
2025-08-21	814.2200	831.3100	812.0000	820.7400	-0.669%	413,072	+62.513%
2025-08-20	840.8300	847.5700	805.9400	826.2700	-2.193%	673,298	+61.425%
2025-08-19	854.4000	868.0000	839.9550	844.8000	-0.648%	558,061	+57.885%
2025-08-18	823.5900	853.2400	823.0100	850.3100	+2.885%	563,880	+56.862%
2025-08-15	851.9200	851.9200	823.8501	826.4700	-2.632%	575,639	+61.386%
2025-08-14	845.5300	854.9900	836.5101	848.8100	-1.507%	582,684	+57.139%
2025-08-13	845.6000	865.1300	840.0000	861.8000	+2.527%	543,993	+54.770%
2025-08-12	807.8000	843.9999	803.0000	840.5600	+5.398%	714,110	+58.681%
2025-08-11	806.2300	815.4000	795.8200	797.5100	-0.843%	540,527	+67.247%
2025-08-08	798.5200	815.0000	794.5000	804.2900	+0.796%	399,365	+65.837%
2025-08-07	816.3000	819.5000	785.0000	797.9400	-0.982%	640,358	+67.157%
2025-08-06	802.0000	807.4000	790.0650	805.8500	+0.382%	416,428	+65.516%
2025-08-05	830.0000	834.4400	774.1400	802.7800	-3.353%	988,895	+66.149%
2025-08-04	791.4200	831.9700	778.9000	830.6300	+5.729%	1,360,548	+60.578%
2025-08-01	740.0000	803.0000	711.4600	785.6200	+10.458%	1,524,271	+69.778%
2025-07-31	731.2400	740.0000	706.0000	711.2400	-2.642%	1,344,500	+87.533%
2025-07-30	734.4600	747.5000	726.0500	730.5400	+0.852%	629,956	+82.579%
2025-07-29	745.5200	751.4900	715.0000	724.3700	-1.920%	488,924	+84.134%
2025-07-28	722.5550	741.0700	721.7200	738.5500	+3.340%	545,600	+80.598%
2025-07-25	711.6100	718.2500	704.0200	714.6800	+0.236%	275,910	+86.630%
2025-07-24	717.4600	720.8150	702.5600	713.0000	-0.974%	343,509	+87.070%
2025-07-23	717.8800	721.4600	708.0000	720.0100	+0.004%	401,851	+85.249%
2025-07-22	723.4900	729.9500	702.3225	719.9800	-0.661%	554,220	+85.257%
2025-07-21	728.5900	737.7550	723.9100	724.7700	-0.065%	409,706	+84.032%
2025-07-18	719.8900	725.8300	705.8400	725.2400	+1.635%	432,751	+83.913%
2025-07-17	709.8900	717.7150	703.4300	713.5700	-0.064%	431,703	+86.921%
2025-07-16	716.5400	722.2250	686.8700	714.0300	-0.500%	779,809	+86.800%
2025-07-15	742.7500	754.9900	716.9500	717.6200	-0.488%	585,728	+85.866%
2025-07-14	729.4300	729.5800	703.0600	721.1400	-2.027%	561,207	+84.959%
2025-07-11	739.1400	747.6000	725.0000	736.0600	-0.593%	383,155	+81.209%
2025-07-10	756.4100	756.4100	735.4000	740.4500	-1.423%	386,935	+80.135%
2025-07-09	762.0100	778.8550	730.0000	751.1400	-1.336%	584,820	+77.571%
2025-07-08	753.1600	770.1500	750.1600	761.3100	+2.717%	504,242	+75.199%
2025-07-07	748.2300	755.3100	736.6346	741.1700	-2.303%	450,936	+79.960%
2025-07-03	770.0000	776.8816	754.4050	758.6400	-0.754%	400,080	+75.816%
2025-07-02	743.0900	770.0000	735.7600	764.4000	+2.333%	578,867	+74.491%
2025-07-01	729.2300	756.7400	722.2450	746.9700	+2.132%	587,232	+78.563%
2025-06-30	737.4750	741.4900	723.2000	731.3800	-0.632%	396,528	+82.369%
2025-06-27	736.0900	745.4800	724.9800	736.0300	+0.117%	562,283	+81.217%
2025-06-26	728.0000	744.0100	718.9900	735.1700	+1.709%	494,548	+81.429%
2025-06-25	717.3200	724.9900	708.8250	722.8200	+0.871%	337,437	+84.529%
2025-06-24	705.8500	719.1500	700.6527	716.5800	+3.459%	709,971	+86.136%
2025-06-23	685.9000	695.0000	671.1800	692.6200	+0.980%	480,644	+92.575%
2025-06-20	704.9700	704.9700	676.6600	685.9000	-1.059%	1,074,812	+94.461%
2025-06-18	693.8500	706.3975	686.0565	693.2400	+0.343%	455,221	+92.402%
2025-06-17	700.0000	710.7250	689.8200	690.8700	-2.225%	430,405	+93.062%
2025-06-16	684.4550	712.7330	681.2246	706.5900	+4.990%	613,938	+88.767%
2025-06-13	699.8500	702.9400	670.0005	673.0100	-6.340%	1,027,998	+98.186%
2025-06-12	713.4400	730.0000	713.4100	718.5700	-0.314%	322,799	+85.620%
2025-06-11	736.6100	740.9000	709.2100	720.8300	-1.504%	565,097	+85.038%
2025-06-10	712.7200	738.8100	708.7950	731.8400	+3.619%	901,254	+82.254%
2025-06-09	693.5400	711.0000	689.8950	706.2800	+2.794%	550,527	+88.850%
2025-06-06	698.2700	698.7600	685.5200	687.0800	+0.884%	293,532	+94.127%
2025-06-05	701.7600	705.9000	674.8200	681.0600	-1.970%	568,871	+95.843%
2025-06-04	693.3850	721.2700	689.1900	694.7500	+1.311%	534,656	+91.984%
2025-06-03	669.7900	688.8000	662.7946	685.7600	+2.557%	521,392	+94.501%
2025-06-02	661.3100	671.1500	655.5000	668.6600	+1.021%	422,818	+99.475%
2025-05-30	671.5300	679.9700	643.3560	661.9000	-2.765%	950,478	+101.512%
2025-05-29	699.5100	699.5100	677.1100	680.7200	+0.478%	419,847	+95.941%
2025-05-28	686.0600	689.4000	675.4700	677.4800	-1.173%	517,834	+96.878%
2025-05-27	683.3300	689.5200	671.6600	685.5200	+3.525%	787,654	+94.569%
2025-05-23	649.9900	668.1050	648.6800	662.1800	-1.491%	508,537	+101.427%
2025-05-22	680.0200	694.8191	671.0700	672.2000	-0.946%	461,341	+98.425%
2025-05-21	691.0000	703.9700	674.4650	678.6200	-3.078%	487,472	+96.547%
2025-05-20	695.5000	702.2300	692.7650	700.1700	-0.316%	421,122	+90.498%
2025-05-19	692.7800	706.7040	688.1000	702.3900	-1.819%	512,542	+89.896%
2025-05-16	712.7500	716.7900	696.4548	715.4000	+0.715%	362,167	+86.443%
2025-05-15	725.6200	730.3600	703.3450	710.3200	-3.263%	981,490	+87.776%
2025-05-14	737.0000	754.9999	725.8500	734.2800	-0.468%	589,590	+81.649%
2025-05-13	705.7500	742.2000	705.7500	737.7300	+4.018%	909,264	+80.799%
2025-05-12	693.9800	720.9950	680.0000	709.2300	+11.205%	1,506,913	+88.065%
2025-05-09	647.4800	656.0000	630.6200	637.7700	-0.338%	639,266	+109.137%
2025-05-08	648.7900	656.4100	630.0000	639.9300	+0.506%	638,321	+108.431%
2025-05-07	621.6700	640.5200	613.0000	636.7100	+2.202%	569,460	+109.485%
2025-05-06	620.2950	631.4160	612.9470	622.9900	-0.703%	567,373	+114.098%
2025-05-05	634.6600	642.6000	626.0000	627.4000	-1.490%	628,993	+112.593%
2025-05-02	614.6850	649.4000	608.9601	636.8900	+5.861%	1,651,753	+109.425%
2025-05-01	600.0000	614.0000	594.8400	601.6300	+1.438%	990,064	+121.699%
2025-04-30	565.2100	595.9150	562.3807	593.1000	+1.084%	785,143	+124.888%
2025-04-29	584.1400	593.7600	574.8650	586.7400	+0.261%	783,891	+127.326%
2025-04-28	580.0700	591.3900	564.2200	585.2100	+0.255%	552,455	+127.920%
2025-04-25	577.2100	588.2500	568.9600	583.7200	+0.511%	508,773	+128.502%
2025-04-24	548.4100	582.5700	546.7550	580.7500	+8.153%	1,046,667	+129.670%
2025-04-23	545.9100	553.9800	532.7100	536.9700	+4.914%	828,694	+148.396%
2025-04-22	512.3600	526.5700	506.3050	511.8200	+0.714%	859,404	+160.601%
2025-04-21	512.7200	514.8250	496.4000	508.1900	-2.939%	798,846	+162.463%
2025-04-17	538.0000	539.8200	514.2900	523.5800	-0.244%	864,607	+154.748%
2025-04-16	518.0700	531.0750	499.6900	524.8600	-3.563%	1,275,063	+154.127%
2025-04-15	545.2100	554.7746	537.3500	544.2500	+1.012%	634,429	+145.073%
2025-04-14	560.7500	560.7500	532.1150	538.8000	+1.064%	1,291,440	+147.552%
2025-04-11	489.6900	538.4400	476.0000	533.1300	+9.989%	2,218,659	+150.185%
2025-04-10	525.9800	530.6400	470.2200	484.7100	-13.728%	2,145,625	+175.177%
2025-04-09	459.0100	567.7100	449.5300	561.8400	+23.430%	2,335,380	+137.400%
2025-04-08	508.6100	515.9150	438.8600	455.1900	-6.842%	1,588,098	+193.023%
2025-04-07	465.1000	525.0400	442.6900	488.6200	+2.352%	1,814,731	+172.975%
2025-04-04	476.6000	492.3800	451.2850	477.3900	-4.269%	1,734,138	+179.396%
2025-04-03	552.9500	561.7886	494.1850	498.6800	-15.571%	1,927,733	+167.468%
2025-04-02	567.1900	597.4100	564.2400	590.6500	+1.577%	506,109	+125.821%
2025-04-01	575.1300	588.1900	566.5400	581.4800	+0.259%	676,996	+129.382%
2025-03-31	567.8300	581.5000	554.0200	579.9800	+0.016%	1,141,400	+129.975%
2025-03-28	599.4800	612.8799	573.0300	579.8900	-3.583%	811,119	+130.011%
2025-03-27	593.2500	611.1100	583.1400	601.4400	+0.162%	707,229	+121.769%
2025-03-26	628.9000	630.0000	593.3325	600.4700	-5.135%	800,416	+122.128%
2025-03-25	628.3600	638.7100	623.9200	632.9700	+0.803%	621,272	+110.722%
2025-03-24	609.0800	636.3500	600.8500	627.9300	+6.252%	884,091	+112.414%
2025-03-21	590.7700	598.0100	575.0000	590.9800	-2.962%	1,639,228	+125.695%
2025-03-20	620.8900	652.8900	603.7500	609.0200	-3.306%	992,214	+119.009%
2025-03-19	621.8200	644.2207	616.8500	629.8400	+1.213%	655,497	+111.770%
2025-03-18	631.8000	638.0400	614.6771	622.2900	-2.864%	647,425	+114.339%
2025-03-17	610.0100	644.7700	609.6600	640.6400	+5.706%	1,075,868	+108.200%
2025-03-14	585.3800	607.3500	582.6300	606.0600	+6.101%	906,835	+120.079%
2025-03-13	576.1100	586.7250	562.7000	571.2100	-2.021%	467,816	+133.506%
2025-03-12	580.9000	593.0700	575.2400	582.9900	+2.216%	687,744	+128.788%
2025-03-11	586.7900	586.7900	558.6000	570.3500	-1.933%	614,062	+133.858%
2025-03-10	582.2750	597.3500	571.9125	581.5900	-2.547%	1,137,602	+129.339%
2025-03-07	570.0000	600.3200	564.8400	596.7900	+5.496%	774,838	+123.497%
2025-03-06	591.7000	608.8300	559.5108	565.7000	-7.594%	1,241,484	+135.780%
2025-03-05	591.9900	613.1200	583.4100	612.1900	+4.087%	618,893	+117.875%
2025-03-04	578.1300	605.7600	557.7900	588.1500	+1.594%	933,415	+126.781%
2025-03-03	619.3400	621.7200	576.0800	578.9200	-5.252%	1,044,527	+130.396%
2025-02-28	607.6200	624.3312	596.6000	611.0100	+0.267%	931,250	+118.296%
2025-02-27	671.2200	672.0400	608.0600	609.3800	-9.262%	1,146,763	+118.880%
2025-02-26	666.6900	681.0000	660.4750	671.5800	+3.111%	652,965	+98.608%
2025-02-25	658.2500	659.6700	643.8500	651.3200	-0.218%	753,817	+104.786%
2025-02-24	660.6900	665.0016	637.0150	652.7400	-1.262%	939,396	+104.340%
2025-02-21	684.8600	689.7750	659.4900	661.0800	-4.165%	735,762	+101.762%
2025-02-20	697.8400	707.4195	682.1350	689.8100	-0.390%	674,647	+93.359%
2025-02-19	688.7800	708.3550	682.6500	692.5100	+0.252%	682,528	+92.605%
2025-02-18	692.3400	704.7700	685.1000	690.7700	+0.853%	604,252	+93.090%
2025-02-14	692.9500	698.3700	681.1400	684.9300	-2.151%	604,041	+94.737%
2025-02-13	699.4600	707.4900	694.0800	699.9900	+0.076%	471,221	+90.547%
2025-02-12	689.5100	700.7800	682.7650	699.4600	+0.062%	479,304	+90.691%
2025-02-11	692.1500	712.9800	686.1200	699.0300	-0.897%	695,922	+90.809%
2025-02-10	717.1000	720.2500	699.2700	705.3600	-2.067%	965,179	+89.096%
2025-02-07	686.7000	723.9900	677.0000	720.2500	+8.980%	2,528,849	+85.187%
2025-02-06	650.5300	666.3800	639.0600	660.9000	+1.075%	1,588,220	+101.817%
2025-02-05	652.0050	664.9900	647.8700	653.8700	-0.369%	867,807	+103.987%
2025-02-04	628.3400	657.8800	627.8000	656.2900	+4.375%	970,072	+103.235%
2025-02-03	615.2700	644.2800	615.2600	628.7800	-1.348%	751,970	+112.127%