Dark

MDGL
Madrigal Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

May 13, 2025 3:59:30 PM EDT

295.41USD-1.779%(-5.35)288,140

295.00Bid 300.26Ask 5.26Spread

Pre-market

May 13, 2025 8:48:30 AM EDT

300.25USD-0.170%(-0.51)414

After-hours

May 13, 2025 4:00:30 PM EDT

295.36USD-0.017%(-0.05)478

Overview

Options

Price & Volume

Exchanges

Shorts

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	299.93	303.380000	295.4100	295.410	-1.779%	288,140	0.000%
2025-05-12	295.04	307.540000	295.0400	300.760	+2.077%	263,724	-1.779%
2025-05-09	300.11	307.485100	291.1600	294.640	-1.646%	305,937	+0.261%
2025-05-08	298.81	304.470000	291.0000	299.570	+0.248%	361,011	-1.389%
2025-05-07	297.33	299.580000	287.4600	298.830	+1.254%	359,775	-1.144%
2025-05-06	301.65	305.282600	294.2300	295.130	-3.672%	371,748	+0.095%
2025-05-05	316.00	318.270000	304.5000	306.380	-2.884%	302,748	-3.581%
2025-05-02	329.86	337.520000	313.4200	315.480	-3.729%	592,364	-6.362%
2025-05-01	349.00	349.000000	312.5200	327.700	-1.860%	836,523	-9.854%
2025-04-30	332.16	345.725000	331.2500	333.910	-2.022%	416,616	-11.530%
2025-04-29	331.29	344.550000	326.5600	340.800	+2.871%	316,497	-13.319%
2025-04-28	330.06	335.000000	324.1600	331.290	+1.377%	232,944	-10.830%
2025-04-25	315.76	329.575000	313.5225	326.790	+2.144%	397,354	-9.602%
2025-04-24	309.17	320.920000	298.0000	319.930	+3.608%	258,256	-7.664%
2025-04-23	311.66	316.180000	299.1550	308.790	+2.005%	355,859	-4.333%
2025-04-22	297.84	310.000000	295.3600	302.720	+2.610%	283,392	-2.415%
2025-04-21	299.26	300.845000	276.2000	295.020	-2.201%	516,782	+0.132%
2025-04-17	306.13	306.810000	298.3600	301.660	-1.988%	238,605	-2.072%
2025-04-16	309.00	313.590000	292.4900	307.780	-4.148%	603,753	-4.019%
2025-04-15	324.44	330.640000	314.7400	321.100	-0.379%	195,856	-8.001%
2025-04-14	324.54	327.850000	316.7001	322.320	+1.630%	258,715	-8.349%
2025-04-11	309.38	324.140000	304.0600	317.150	+3.189%	390,558	-6.855%
2025-04-10	306.43	313.000000	294.0000	307.350	-2.102%	385,200	-3.885%
2025-04-09	296.25	333.320000	289.9900	313.950	+3.689%	510,464	-5.905%
2025-04-08	323.64	325.805000	300.2178	302.780	-2.493%	342,983	-2.434%
2025-04-07	299.35	321.590000	290.5000	310.520	-1.231%	533,863	-4.866%
2025-04-04	318.69	325.085000	309.0000	314.390	-3.886%	343,544	-6.037%
2025-04-03	321.19	335.290000	320.0000	327.100	-2.241%	223,305	-9.688%
2025-04-02	321.75	341.910000	318.3183	334.600	+3.278%	365,419	-11.712%
2025-04-01	331.76	334.926500	320.7000	323.980	-2.189%	331,086	-8.818%
2025-03-31	317.62	333.000000	310.0000	331.230	+1.025%	324,680	-10.814%
2025-03-28	336.79	336.790000	324.0200	327.870	-2.787%	195,817	-9.900%
2025-03-27	333.24	338.440000	331.6650	337.270	+1.033%	124,802	-12.411%
2025-03-26	342.71	343.410000	330.7250	333.820	-2.759%	170,540	-11.506%
2025-03-25	346.99	350.500000	335.4950	343.290	-0.898%	196,281	-13.947%
2025-03-24	343.91	346.930000	338.2300	346.400	+1.399%	185,524	-14.720%
2025-03-21	331.93	344.190000	330.0300	341.620	+1.937%	255,313	-13.527%
2025-03-20	339.42	342.568500	334.9400	335.130	-1.655%	163,108	-11.852%
2025-03-19	337.48	341.180000	332.1700	340.770	+0.659%	368,874	-13.311%
2025-03-18	338.40	343.555000	331.1100	338.540	-1.139%	161,632	-12.740%
2025-03-17	350.00	350.000000	336.9600	342.440	-1.697%	290,162	-13.734%
2025-03-14	328.50	348.350000	326.7000	348.350	+7.842%	379,344	-15.197%
2025-03-13	325.99	332.395000	321.2700	323.020	-1.311%	481,632	-8.547%
2025-03-12	343.75	344.174700	322.4050	327.310	-2.409%	457,951	-9.746%
2025-03-11	329.16	336.220000	315.0200	335.390	+1.893%	525,238	-11.920%
2025-03-10	323.04	333.370000	322.0200	329.160	-0.679%	275,500	-10.253%
2025-03-07	327.74	339.080000	322.0000	331.410	+0.803%	417,464	-10.863%
2025-03-06	341.01	350.000000	328.7700	328.770	-5.330%	328,502	-10.147%
2025-03-05	324.00	348.540000	319.9200	347.280	+8.079%	614,772	-14.936%
2025-03-04	310.33	327.880000	299.5601	321.320	+2.504%	607,200	-8.064%
2025-03-03	335.00	335.398300	313.0200	313.470	-8.146%	521,976	-5.761%
2025-02-28	332.00	342.265000	329.8000	341.270	+1.647%	325,015	-13.438%
2025-02-27	361.38	366.799900	335.0250	335.740	-5.659%	463,549	-12.012%
2025-02-26	335.00	377.460000	331.0250	355.880	+14.989%	1,117,246	-16.992%
2025-02-25	320.42	320.540000	309.3550	309.490	-3.927%	363,951	-4.549%
2025-02-24	334.37	334.370000	319.0200	322.140	-4.191%	259,875	-8.298%
2025-02-21	355.00	355.000000	336.2300	336.230	-4.216%	251,487	-12.140%
2025-02-20	343.44	351.050000	337.8200	351.030	+2.153%	216,310	-15.845%
2025-02-19	339.76	344.059000	334.1300	343.630	+1.106%	573,191	-14.033%
2025-02-18	337.19	341.020000	334.5001	339.870	+0.792%	163,206	-13.081%
2025-02-14	353.98	354.490000	334.6700	337.200	-4.126%	367,150	-12.393%
2025-02-13	343.80	352.990000	339.2950	351.710	+3.392%	227,200	-16.008%
2025-02-12	326.52	340.180000	325.8700	340.170	+2.526%	454,590	-13.158%
2025-02-11	336.71	336.710000	327.1150	331.790	-1.709%	304,981	-10.965%
2025-02-10	337.35	338.930000	333.0000	337.560	+1.455%	184,707	-12.487%
2025-02-07	330.25	334.440000	325.3700	332.720	+0.742%	297,309	-11.214%
2025-02-06	340.00	349.280000	329.9900	330.270	-2.853%	346,492	-10.555%
2025-02-05	323.21	342.270000	323.2100	339.970	+5.254%	479,445	-13.107%
2025-02-04	325.89	334.030000	322.0000	323.000	-0.759%	488,802	-8.542%
2025-02-03	325.86	335.570000	322.0000	325.470	-2.787%	306,729	-9.236%
2025-01-31	339.52	347.200000	334.0200	334.800	-1.030%	257,259	-11.765%
2025-01-30	333.01	342.000000	324.4674	338.285	+3.663%	366,412	-12.674%
2025-01-29	324.50	327.280000	320.6200	326.330	-0.312%	239,181	-9.475%
2025-01-28	317.38	328.500000	311.6400	327.350	+5.284%	378,348	-9.757%
2025-01-27	304.00	314.590000	300.0000	310.920	-5.248%	554,988	-4.988%
2025-01-24	337.56	343.536309	324.0400	328.140	-3.528%	490,420	-9.974%
2025-01-23	324.75	346.040000	313.7200	340.140	+4.752%	652,029	-13.150%
2025-01-22	309.63	324.980000	309.4700	324.710	+5.741%	449,419	-9.023%
2025-01-21	293.23	308.460000	282.8800	307.080	+4.577%	481,468	-3.800%
2025-01-17	273.61	301.440000	270.5100	293.640	+7.643%	864,081	+0.603%
2025-01-16	275.00	277.495000	266.5200	272.790	-0.590%	373,209	+8.292%
2025-01-15	280.83	282.050500	266.4400	274.410	+0.106%	705,971	+7.653%
2025-01-14	304.80	305.000000	273.8500	274.120	-9.741%	574,531	+7.767%
2025-01-13	334.59	334.590000	282.6825	303.705	-10.388%	1,009,308	-2.731%
2025-01-10	323.05	343.970000	323.0200	338.910	+1.656%	439,597	-12.835%
2025-01-08	320.65	337.060000	319.0100	333.390	+3.140%	385,552	-11.392%
2025-01-07	322.17	325.000000	315.0200	323.240	+0.757%	168,721	-8.610%
2025-01-06	318.49	323.480000	312.0700	320.810	+0.350%	196,927	-7.917%
2025-01-03	315.41	322.480000	315.4100	319.690	+1.883%	218,585	-7.595%
2025-01-02	310.71	320.410000	309.5400	313.780	+1.688%	270,671	-5.854%
2024-12-31	316.27	316.980000	305.0200	308.570	-0.979%	196,927	-4.265%
2024-12-30	308.73	315.275000	306.0200	311.620	-0.476%	209,856	-5.202%
2024-12-27	310.00	317.665000	308.1200	313.110	-0.296%	323,880	-5.653%
2024-12-26	310.17	314.640000	308.6250	314.040	+0.654%	173,228	-5.932%
2024-12-24	310.55	313.959900	307.7400	312.000	+0.363%	108,171	-5.317%
2024-12-23	310.81	311.180000	302.1600	310.870	+0.788%	189,167	-4.973%
2024-12-20	294.00	312.519900	293.0000	308.440	+5.123%	689,020	-4.224%
2024-12-19	295.00	300.250000	290.8000	293.410	+0.222%	351,660	+0.682%
2024-12-18	306.30	310.000000	289.8000	292.760	-4.352%	411,763	+0.905%
2024-12-17	306.38	315.090000	305.0000	306.080	-1.579%	452,072	-3.486%
2024-12-16	305.94	312.275000	301.9300	310.990	+2.131%	261,277	-5.010%
2024-12-13	301.12	308.650000	295.0200	304.500	+0.671%	322,041	-2.985%
2024-12-12	306.21	311.770000	302.4700	302.470	-1.331%	297,297	-2.334%
2024-12-11	315.87	315.870000	306.0000	306.550	-1.989%	187,097	-3.634%
2024-12-10	321.31	323.750000	311.5700	312.770	-1.781%	204,656	-5.550%
2024-12-09	319.19	324.240000	308.5500	318.440	-0.748%	286,956	-7.232%
2024-12-06	310.96	321.990000	310.9600	320.840	+2.488%	314,163	-7.926%
2024-12-05	320.06	321.140000	309.0000	313.050	-1.705%	280,876	-5.635%
2024-12-04	320.79	328.165000	316.1800	318.480	-0.896%	244,692	-7.244%
2024-12-03	318.00	323.070000	314.3600	321.360	+0.882%	423,625	-8.075%
2024-12-02	325.36	329.175000	317.6400	318.550	-2.937%	292,349	-7.264%
2024-11-29	331.02	331.145000	323.5000	328.190	-0.984%	187,049	-9.988%
2024-11-27	336.45	336.450000	327.5000	331.450	-1.571%	265,885	-10.873%
2024-11-26	347.04	347.060000	329.6700	336.740	-2.445%	381,386	-12.274%
2024-11-25	347.34	351.805000	340.4300	345.180	-0.653%	428,122	-14.419%
2024-11-22	323.72	351.065000	322.7300	347.450	+5.531%	536,086	-14.978%
2024-11-21	318.42	329.930000	315.1500	329.240	+3.832%	423,338	-10.275%
2024-11-20	315.75	323.990000	310.8350	317.090	+0.929%	321,327	-6.837%
2024-11-19	305.00	320.885000	304.3500	314.170	+3.519%	379,212	-5.971%
2024-11-18	290.25	308.430000	288.8000	303.490	+5.167%	466,437	-2.662%
2024-11-15	303.29	303.290000	272.7201	288.580	-4.655%	943,878	+2.367%
2024-11-14	310.94	315.560000	302.5400	302.670	-3.960%	399,487	-2.399%
2024-11-13	342.58	342.580000	314.0200	315.150	-7.046%	483,553	-6.264%
2024-11-12	335.57	341.190000	327.4059	339.040	-0.183%	369,736	-12.869%
2024-11-11	357.42	357.810000	338.0300	339.660	-3.148%	329,779	-13.028%
2024-11-08	356.71	357.045000	343.0000	350.700	-1.170%	449,284	-15.766%
2024-11-07	339.38	368.290000	337.4950	354.850	+4.917%	670,458	-16.751%
2024-11-06	341.59	345.040000	327.6900	338.220	+0.181%	583,246	-12.657%
2024-11-05	331.00	337.630000	316.6650	337.610	+1.898%	771,584	-12.500%
2024-11-04	320.00	337.436500	310.0200	331.320	+3.674%	1,037,209	-10.838%
2024-11-01	274.98	321.190000	262.8500	319.580	+23.228%	3,050,077	-7.563%
2024-10-31	245.66	263.540000	238.0427	259.340	+20.104%	1,351,282	+13.908%
2024-10-30	214.85	218.400000	213.7100	215.930	-0.854%	310,677	+36.808%
2024-10-29	215.04	218.425000	214.2000	217.790	+0.364%	215,035	+35.640%
2024-10-28	210.32	217.190000	210.3200	217.000	+3.005%	209,090	+36.134%
2024-10-25	203.18	213.000000	203.1800	210.670	+3.783%	565,157	+40.224%
2024-10-24	201.93	205.591500	201.2200	202.990	+0.252%	262,776	+45.529%
2024-10-23	204.44	204.440000	200.6300	202.480	-0.545%	328,876	+45.896%
2024-10-22	208.20	209.400000	202.4200	203.590	-2.537%	331,366	+45.100%
2024-10-21	213.01	213.020000	208.1500	208.890	-2.588%	147,430	+41.419%
2024-10-18	212.20	217.290000	211.1900	214.440	+1.886%	223,503	+37.759%
2024-10-17	214.90	216.765000	208.5300	210.470	-2.379%	218,779	+40.357%
2024-10-16	217.38	217.500000	214.5800	215.600	-0.264%	238,946	+37.018%
2024-10-15	216.00	218.550000	214.0000	216.170	+0.343%	328,298	+36.656%
2024-10-14	213.07	216.250000	211.3021	215.430	+0.598%	162,515	+37.126%
2024-10-11	210.58	215.980000	208.5800	214.150	+1.695%	274,626	+37.945%
2024-10-10	209.13	215.620000	207.2600	210.580	-0.142%	187,423	+40.284%
2024-10-09	215.01	216.620000	204.6650	210.880	-2.717%	354,974	+40.084%
2024-10-08	214.80	221.300000	214.6750	216.770	+0.903%	470,499	+36.278%
2024-10-07	209.30	217.695000	206.7300	214.830	+3.080%	469,566	+37.509%
2024-10-04	207.69	210.030000	205.8700	208.410	+0.886%	255,320	+41.745%
2024-10-03	207.17	209.680000	204.5800	206.580	-1.229%	178,309	+43.000%
2024-10-02	208.19	213.090000	206.7900	209.150	-0.086%	242,096	+41.243%
2024-10-01	212.22	212.900000	205.2800	209.330	-1.362%	234,635	+41.122%
2024-09-30	211.60	218.740000	208.9400	212.220	-0.099%	471,277	+39.200%
2024-09-27	216.10	216.310000	211.0000	212.430	-0.687%	252,731	+39.062%
2024-09-26	219.08	219.080000	210.6550	213.900	-1.068%	275,039	+38.107%
2024-09-25	223.54	223.540000	215.9400	216.210	-3.075%	309,462	+36.631%
2024-09-24	225.80	227.212300	221.8100	223.070	-1.174%	201,013	+32.429%
2024-09-23	234.50	240.370000	224.3700	225.720	-3.328%	199,808	+30.875%
2024-09-20	243.47	244.225000	233.0000	233.490	-3.616%	504,593	+26.519%
2024-09-19	238.11	248.190000	233.5000	242.250	+3.899%	288,009	+21.944%
2024-09-18	233.76	239.530000	230.7200	233.160	-0.086%	202,705	+26.698%
2024-09-17	235.35	240.040000	232.4000	233.360	-0.013%	178,527	+26.590%
2024-09-16	241.56	241.625000	232.4050	233.390	-3.478%	195,030	+26.574%
2024-09-13	235.32	245.750000	235.3200	241.800	+2.999%	194,862	+22.171%
2024-09-12	230.20	238.410000	230.0183	234.760	+0.755%	110,630	+25.835%
2024-09-11	235.36	236.110000	230.5600	233.000	-1.141%	194,694	+26.785%
2024-09-10	239.03	239.030000	232.0000	235.690	-1.257%	200,412	+25.338%
2024-09-09	244.78	247.600000	233.8100	238.690	-2.132%	257,335	+23.763%
2024-09-06	249.62	249.620000	241.6400	243.890	-0.858%	217,766	+21.124%
2024-09-05	246.24	248.550000	241.9700	246.000	+0.269%	210,786	+20.085%
2024-09-04	236.40	245.585000	233.2300	245.340	+3.782%	159,993	+20.408%
2024-09-03	246.32	250.000000	232.7690	236.400	-4.342%	347,851	+24.962%
2024-08-30	250.19	250.190000	243.5000	247.130	-0.639%	202,034	+19.536%
2024-08-29	251.08	252.000000	247.0000	248.720	-0.825%	210,607	+18.772%
2024-08-28	254.87	254.870000	249.6450	250.790	-1.578%	147,966	+17.792%
2024-08-27	255.51	256.000000	249.9400	254.810	-0.387%	139,088	+15.933%
2024-08-26	255.88	256.000000	252.7500	255.800	+1.211%	122,394	+15.485%
2024-08-23	247.50	254.000000	247.3800	252.740	+1.633%	155,243	+16.883%
2024-08-22	256.85	256.850000	247.3910	248.680	-2.924%	166,798	+18.791%
2024-08-21	260.00	262.250000	252.2700	256.170	-1.158%	290,656	+15.318%
2024-08-20	256.45	259.170000	251.4350	259.170	+0.950%	176,919	+13.983%
2024-08-19	250.18	257.310000	249.2100	256.730	+2.360%	264,774	+15.066%
2024-08-16	245.97	251.470000	243.0301	250.810	+2.581%	197,768	+17.782%
2024-08-15	248.26	248.260000	243.1200	244.500	+0.501%	161,768	+20.822%
2024-08-14	244.86	245.470000	241.7550	243.280	-0.148%	208,590	+21.428%
2024-08-13	243.56	245.610000	241.5000	243.640	+0.640%	184,214	+21.249%
2024-08-12	238.03	246.675000	234.0200	242.090	+2.148%	244,317	+22.025%
2024-08-09	243.87	245.910000	234.0200	237.000	-2.725%	482,197	+24.646%
2024-08-08	241.18	244.050000	231.6700	243.640	+4.084%	554,300	+21.249%
2024-08-07	249.00	249.000000	225.5100	234.080	-12.185%	1,369,725	+26.200%
2024-08-06	260.97	274.040000	254.5300	266.560	+2.740%	277,021	+10.823%
2024-08-05	254.39	267.510000	252.5600	259.450	-5.778%	357,168	+13.860%
2024-08-02	272.02	277.480000	267.1900	275.360	-1.120%	206,168	+7.281%
2024-08-01	283.89	290.930000	275.4500	278.480	-2.171%	257,935	+6.079%
2024-07-31	284.42	287.980000	277.3050	284.660	+1.668%	254,643	+3.776%
2024-07-30	275.25	281.500000	270.7700	279.990	+1.929%	182,490	+5.507%
2024-07-29	284.29	285.940000	274.1700	274.690	-3.445%	179,079	+7.543%
2024-07-26	287.67	289.911500	276.6300	284.490	+0.363%	166,331	+3.838%
2024-07-25	282.09	288.800000	277.2400	283.460	+0.500%	256,746	+4.216%
2024-07-24	277.00	288.200000	277.0000	282.050	+0.902%	205,362	+4.737%
2024-07-23	286.24	287.030000	277.5200	279.530	-2.627%	208,262	+5.681%
2024-07-22	288.08	293.000000	281.8550	287.070	-0.059%	188,709	+2.905%
2024-07-19	281.33	297.250000	280.0350	287.240	+2.905%	482,333	+2.844%
2024-07-18	271.57	284.240000	268.8300	279.130	+3.612%	371,395	+5.832%
2024-07-17	270.00	283.980000	265.3600	269.400	-1.578%	352,726	+9.655%
2024-07-16	281.77	286.005000	273.4200	273.720	-2.225%	303,292	+7.924%
2024-07-15	286.56	287.500000	275.9400	279.950	-2.067%	368,657	+5.522%
2024-07-12	292.37	298.000000	280.6000	285.860	-1.536%	410,895	+3.341%
2024-07-11	290.99	293.270000	280.0200	290.320	+2.092%	338,509	+1.753%
2024-07-10	294.62	294.620000	283.0200	284.370	-2.932%	168,836	+3.882%
2024-07-09	289.75	295.480000	288.2100	292.960	+0.764%	213,809	+0.836%
2024-07-08	278.88	292.070000	277.4800	290.740	+5.131%	355,741	+1.606%
2024-07-05	271.75	278.435000	269.0100	276.550	+1.796%	144,057	+6.820%
2024-07-03	273.81	273.810000	268.6000	271.670	0.000%	77,460	+8.739%
2024-07-02	279.41	282.540000	271.4400	271.670	-2.735%	174,372	+8.739%
2024-07-01	277.02	282.370000	276.8700	279.310	-0.303%	287,825	+5.764%
2024-06-28	285.07	286.467000	277.7200	280.160	-1.925%	856,315	+5.443%
2024-06-27	275.37	288.250000	270.5000	285.660	+3.741%	252,205	+3.413%
2024-06-26	279.00	279.000000	267.5100	275.360	-1.671%	286,703	+7.281%
2024-06-25	283.56	285.725600	278.7200	280.040	-1.391%	312,364	+5.489%
2024-06-24	278.42	287.000000	275.1949	283.990	+2.001%	340,292	+4.021%
2024-06-21	267.09	280.590000	266.9700	278.420	+3.970%	566,401	+6.102%
2024-06-20	273.38	273.380000	260.0000	267.790	-2.978%	405,663	+10.314%
2024-06-18	276.88	279.260000	273.2800	276.010	-0.257%	297,225	+7.029%
2024-06-17	275.82	285.610000	275.0100	276.720	-0.313%	311,491	+6.754%
2024-06-14	275.00	280.000000	268.0700	277.590	+0.206%	412,685	+6.420%
2024-06-13	285.83	288.755000	276.1200	277.020	-3.082%	412,266	+6.639%
2024-06-12	291.49	295.000000	280.3300	285.830	-2.110%	836,845	+3.352%
2024-06-11	254.43	295.500000	252.6650	291.990	+14.560%	1,567,474	+1.171%
2024-06-10	243.18	255.440000	238.7800	254.880	+4.314%	483,002	+15.902%
2024-06-07	235.02	245.105000	227.7800	244.340	+1.239%	466,083	+20.901%
2024-06-06	236.84	241.500000	219.6500	241.350	+2.280%	636,455	+22.399%
2024-06-05	213.00	236.840000	208.6000	235.970	-3.430%	2,053,956	+25.190%
2024-06-04	240.00	251.589900	238.1400	244.350	-0.464%	890,280	+20.896%
2024-06-03	237.73	245.550000	235.7750	245.490	+3.951%	328,548	+20.335%
2024-05-31	226.29	236.720000	221.8750	236.160	+4.732%	343,847	+25.089%
2024-05-30	225.89	228.875000	223.7150	225.490	+1.339%	233,541	+31.008%
2024-05-29	220.50	224.552300	219.3900	222.510	-0.349%	261,683	+32.763%
2024-05-28	233.55	233.550000	222.7200	223.290	-2.740%	807,778	+32.299%
2024-05-24	234.81	235.280000	228.6300	229.580	-2.244%	373,685	+28.674%
2024-05-23	235.19	239.030000	226.7800	234.850	-0.089%	432,621	+25.787%
2024-05-22	241.00	250.340000	232.4000	235.060	-3.064%	816,680	+25.674%
2024-05-21	229.67	243.500000	226.3600	242.490	+4.477%	401,424	+21.824%
2024-05-20	221.69	232.390000	218.9000	232.100	+5.471%	310,136	+27.277%
2024-05-17	217.53	221.519900	215.0200	220.060	+1.331%	235,689	+34.241%
2024-05-16	211.89	217.679900	210.7500	217.170	+2.569%	231,275	+36.027%
2024-05-15	217.46	219.615000	210.0500	211.730	+0.355%	385,180	+39.522%
2024-05-14	214.52	219.760200	209.8350	210.980	-0.161%	261,670	+40.018%
2024-05-13	208.78	217.035000	205.9900	211.320	+2.957%	261,636	+39.793%
2024-05-10	206.40	208.740000	203.8600	205.250	-0.807%	233,753	+43.927%
2024-05-09	208.33	209.990000	200.0800	206.920	-0.538%	355,940	+42.765%
2024-05-08	211.52	215.000000	201.5001	208.040	-4.551%	688,046	+41.997%
2024-05-07	222.00	230.490000	214.9550	217.960	-7.475%	778,589	+35.534%
2024-05-06	231.95	236.650000	228.4750	235.570	+2.493%	414,569	+25.402%
2024-05-03	223.35	234.470000	221.2500	229.840	+6.383%	438,339	+28.529%
2024-05-02	213.01	218.189400	208.7700	216.050	+2.593%	448,560	+36.732%
2024-05-01	203.36	217.820000	202.2000	210.590	+3.220%	426,281	+40.277%
2024-04-30	199.40	209.431600	199.4000	204.020	+1.467%	429,609	+44.795%
2024-04-29	194.39	202.020000	191.1818	201.070	+4.004%	356,158	+46.919%
2024-04-26	192.49	195.580000	189.0000	193.330	-0.540%	452,994	+52.801%
2024-04-25	200.63	200.970000	190.2200	194.380	-5.018%	701,044	+51.976%
2024-04-24	218.08	220.000000	204.1600	204.650	-6.287%	573,769	+44.349%
2024-04-23	212.82	225.660000	210.1000	218.380	+2.291%	409,358	+35.273%
2024-04-22	205.19	217.140000	197.4300	213.490	+0.684%	721,794	+38.372%
2024-04-19	221.85	224.680000	206.0300	212.040	-4.598%	624,322	+39.318%
2024-04-18	227.78	227.900000	220.7400	222.260	-2.663%	267,179	+32.912%
2024-04-17	235.91	235.910000	224.3900	228.340	-1.992%	250,253	+29.373%
2024-04-16	228.03	235.920000	222.9000	232.980	+0.696%	343,622	+26.796%
2024-04-15	237.00	242.990000	228.8200	231.370	-2.206%	322,671	+27.679%
2024-04-12	243.09	245.355000	236.4900	236.590	-3.539%	294,909	+24.862%
2024-04-11	245.08	248.630000	243.2500	245.270	+0.245%	216,428	+20.443%
2024-04-10	242.00	246.230000	241.4800	244.670	-1.873%	226,278	+20.738%
2024-04-09	251.41	253.480000	244.0200	249.340	+0.282%	226,968	+18.477%
2024-04-08	245.84	248.820000	242.2000	248.640	+2.304%	238,457	+18.810%
2024-04-05	240.11	246.340000	238.2700	243.040	+0.654%	296,003	+21.548%
2024-04-04	244.39	248.440000	240.3300	241.460	-1.537%	385,237	+22.343%
2024-04-03	242.00	247.330000	241.1300	245.230	+0.299%	490,318	+20.462%
2024-04-02	248.72	250.935900	241.5200	244.500	-4.395%	594,066	+20.822%
2024-04-01	267.28	268.040000	254.9800	255.740	-4.232%	547,216	+15.512%
2024-03-28	258.54	268.220000	254.7500	267.040	+3.180%	441,995	+10.624%
2024-03-27	250.00	259.550000	244.8100	258.810	+4.519%	442,744	+14.142%
2024-03-26	247.00	252.000000	246.6100	247.620	0.000%	234,145	+19.300%
2024-03-25	248.85	257.730000	246.5400	247.620	-0.234%	394,567	+19.300%
2024-03-22	258.49	259.950000	242.3800	248.200	-2.770%	529,991	+19.021%
2024-03-21	261.64	265.790000	251.7900	255.270	-1.436%	382,339	+15.725%
2024-03-20	267.50	267.500000	251.0050	258.990	-2.518%	675,304	+14.062%
2024-03-19	275.00	276.670000	263.5100	265.680	-6.196%	915,718	+11.190%
2024-03-18	274.48	292.860000	272.0100	283.230	+4.756%	966,296	+4.300%
2024-03-15	293.90	299.980000	262.0010	270.370	+11.003%	2,769,376	+9.261%
2024-03-14	274.58	276.300000	236.6201	243.570	-10.774%	1,733,110	+21.283%
2024-03-13	267.00	275.070000	264.4004	272.980	+3.925%	766,682	+8.217%
2024-03-12	268.00	269.681500	258.0800	262.670	+0.969%	597,040	+12.464%
2024-03-11	258.21	266.830000	252.9100	260.150	+1.892%	679,117	+13.554%
2024-03-08	256.96	261.994700	252.7200	255.320	+1.709%	475,790	+15.702%
2024-03-07	258.00	259.970000	248.5300	251.030	-2.467%	400,710	+17.679%
2024-03-06	259.99	270.980000	256.2950	257.380	+3.578%	681,080	+14.776%
2024-03-05	244.44	249.430000	238.9301	248.490	+0.783%	386,224	+18.882%
2024-03-04	255.00	260.000000	243.1700	246.560	-2.015%	500,194	+19.813%
2024-03-01	237.38	252.500000	237.3300	251.630	+6.533%	459,348	+17.399%
2024-02-29	259.11	261.990000	235.5000	236.200	-7.092%	512,058	+25.068%
2024-02-28	239.10	254.290000	237.6900	254.230	+6.018%	487,081	+16.198%
2024-02-27	233.85	242.970000	233.0599	239.800	+3.109%	360,793	+23.190%
2024-02-26	221.00	241.690000	214.0000	232.570	-1.678%	781,902	+27.020%
2024-02-23	249.36	249.980000	235.0800	236.540	-4.824%	469,255	+24.888%
2024-02-22	230.47	253.000000	230.4700	248.530	+8.890%	592,242	+18.863%
2024-02-21	228.97	235.090000	225.0200	228.240	-0.640%	418,394	+29.430%
2024-02-20	232.85	239.000000	227.0000	229.710	-1.467%	335,886	+28.601%
2024-02-16	219.35	241.865000	219.3500	233.130	+4.910%	607,445	+26.715%
2024-02-15	217.54	223.510000	214.0000	222.220	+1.945%	385,768	+32.936%
2024-02-14	208.85	225.000000	208.0850	217.980	+6.436%	533,456	+35.522%
2024-02-13	208.68	214.630000	203.5349	204.800	-5.330%	677,439	+44.243%
2024-02-12	192.90	218.470000	191.3000	216.330	+13.930%	955,929	+36.555%
2024-02-09	172.61	189.980000	168.2462	189.880	+10.801%	898,164	+55.577%
2024-02-08	189.30	191.740000	169.0500	171.370	-9.107%	1,389,447	+72.381%
2024-02-07	205.10	207.380000	180.0001	188.540	-6.404%	1,024,083	+56.683%
2024-02-06	189.70	203.650000	171.3050	201.440	-11.279%	2,868,257	+46.649%
2024-02-05	217.51	227.155000	213.8200	227.050	+3.073%	394,374	+30.108%
2024-02-02	219.15	222.499900	215.9600	220.280	-0.877%	167,480	+34.107%
2024-02-01	218.87	223.650000	215.1600	222.230	+2.547%	262,630	+32.930%
2024-01-31	222.44	224.989900	216.6600	216.710	-1.972%	240,209	+36.316%
2024-01-30	225.17	225.990000	217.3600	221.070	-2.608%	265,340	+33.627%
2024-01-29	226.16	228.230000	220.2100	226.990	+0.451%	223,091	+30.142%
2024-01-26	230.89	231.960000	224.1500	225.970	-1.825%	234,937	+30.730%
2024-01-25	226.14	239.210000	225.3899	230.170	+3.257%	248,773	+28.344%
2024-01-24	233.44	233.440000	222.1600	222.910	-2.659%	263,079	+32.524%
2024-01-23	236.18	237.000000	223.5450	229.000	-1.793%	236,860	+29.000%
2024-01-22	226.00	235.165000	216.3500	233.180	+2.958%	331,389	+26.688%
2024-01-19	224.16	230.880000	220.0100	226.480	+1.062%	273,367	+30.435%
2024-01-18	241.20	241.200000	222.6450	224.100	-6.609%	407,299	+31.821%
2024-01-17	241.92	245.000000	235.2500	239.960	-1.623%	321,058	+23.108%
2024-01-16	232.19	245.170000	230.2700	243.920	+3.444%	356,033	+21.109%
2024-01-12	240.00	244.120000	234.8700	235.800	-1.877%	245,112	+25.280%
2024-01-11	231.94	243.000000	227.1200	240.310	+1.508%	323,257	+22.929%
2024-01-10	240.28	244.655000	232.0000	236.740	-0.509%	252,923	+24.782%
2024-01-09	225.85	238.490000	225.8500	237.950	+3.098%	338,460	+24.148%
2024-01-08	219.11	231.330000	216.7350	230.800	+4.776%	299,347	+27.994%
2024-01-05	217.55	221.665000	213.2600	220.280	+0.949%	171,732	+34.107%
2024-01-04	215.59	224.335000	208.9900	218.210	+2.958%	459,118	+35.379%
2024-01-03	226.40	229.000000	210.9600	211.940	-6.577%	394,892	+39.384%
2024-01-02	229.65	235.370000	225.9200	226.860	-1.953%	254,753	+30.217%
2023-12-29	233.77	234.920000	228.7800	231.380	-1.115%	313,001	+27.673%
2023-12-28	236.17	240.535000	231.5400	233.990	-1.166%	317,794	+26.249%
2023-12-27	239.73	241.790000	234.6800	236.750	+0.182%	203,703	+24.777%
2023-12-26	235.74	241.070000	233.4700	236.320	+0.532%	305,205	+25.004%
2023-12-22	228.26	242.760000	227.6350	235.070	+5.744%	468,246	+25.669%
2023-12-21	225.01	226.580000	219.6200	222.300	+0.570%	221,904	+32.888%
2023-12-20	229.80	232.125000	220.5800	221.040	-4.262%	333,060	+33.645%
2023-12-19	232.73	235.090000	227.1100	230.880	+0.383%	308,556	+27.950%
2023-12-18	235.27	237.120000	225.6368	230.000	-3.007%	243,963	+28.439%
2023-12-15	236.53	245.309900	229.4100	237.130	+1.764%	691,301	+24.577%
2023-12-14	231.04	235.990000	223.9900	233.020	+2.503%	401,704	+26.775%
2023-12-13	222.18	227.505000	216.2100	227.330	+2.318%	465,594	+29.948%
2023-12-12	210.09	222.850000	204.6000	222.180	+5.584%	381,822	+32.960%
2023-12-11	211.27	212.970000	202.9700	210.430	+1.013%	381,926	+40.384%
2023-12-08	226.00	227.940000	194.8835	208.320	-11.583%	1,003,645	+41.806%
2023-12-07	237.88	241.500000	235.3700	235.610	-0.465%	320,943	+25.381%
2023-12-06	237.24	244.989900	232.0100	236.710	+0.681%	408,512	+24.798%
2023-12-05	222.00	237.100000	221.1000	235.110	+5.915%	473,808	+25.648%
2023-12-04	208.86	222.030000	208.5200	221.980	+4.157%	392,449	+33.080%
2023-12-01	201.74	213.560000	196.0000	213.120	+4.830%	412,127	+38.612%
2023-11-30	201.00	208.510000	200.1200	203.300	+3.010%	326,350	+45.307%
2023-11-29	191.00	200.325000	191.0000	197.360	+3.362%	357,288	+49.681%
2023-11-28	196.30	196.300000	187.5712	190.940	-3.224%	230,876	+54.714%
2023-11-27	194.51	197.940000	190.6200	197.300	+0.890%	271,603	+49.726%
2023-11-24	187.12	200.690000	187.0700	195.560	+2.667%	182,112	+51.058%
2023-11-22	192.37	196.230000	186.5600	190.480	+1.083%	243,124	+55.087%
2023-11-21	186.25	190.980000	182.3400	188.440	-0.847%	348,235	+56.766%
2023-11-20	176.30	190.630000	175.8400	190.050	+7.580%	560,185	+55.438%