Dark

MRVL
Marvell Technology, Inc. Common Stock
stock NASDAQ

At Close

Jul 9, 2026 3:59:58 PM EDT

243.28USD+4.993%(+11.57)21,245,321

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 9, 2026 9:29:30 AM EDT

245.99USD+6.163%(+14.28)281,201

After-hours

Jul 9, 2026 4:59:30 PM EDT

244.50USD+0.501%(+1.22)3,068,020

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	246.1750	251.7000	241.1000	243.2700	+4.989%	21,245,321	0.000%
2026-07-08	225.1600	236.7900	224.9800	231.7100	+0.438%	25,541,833	+4.989%
2026-07-07	234.9200	237.4400	222.9400	230.7000	-7.450%	36,163,816	+5.449%
2026-07-06	254.8200	260.4600	249.0400	249.2700	+1.623%	25,703,077	-2.407%
2026-07-02	269.5000	274.9500	237.2000	245.2900	-9.836%	38,579,896	-0.824%
2026-07-01	282.4700	292.5000	271.3450	272.0500	-8.674%	33,822,656	-10.579%
2026-06-30	278.7500	300.0000	275.5032	297.8900	+7.251%	37,520,129	-18.336%
2026-06-29	272.4100	278.2800	250.5200	277.7500	+4.116%	31,749,225	-12.414%
2026-06-26	268.3700	274.2000	262.0000	266.7700	-5.152%	41,986,195	-8.809%
2026-06-25	291.1750	292.5100	263.7200	281.2600	+1.648%	39,264,310	-13.507%
2026-06-24	281.9500	281.9500	263.6600	276.7000	-0.839%	35,747,376	-12.082%
2026-06-23	278.8200	290.9500	276.2500	279.0400	-9.361%	46,361,101	-12.819%
2026-06-22	313.3900	314.1717	298.1800	307.8600	-0.876%	49,225,062	-20.980%
2026-06-18	305.4650	329.8800	302.3600	310.5800	+7.267%	250,989,361	-21.672%
2026-06-17	292.8900	307.3700	283.3201	289.5400	+3.901%	50,607,305	-15.981%
2026-06-16	299.1300	317.0000	278.1300	278.6700	-9.780%	59,201,346	-12.703%
2026-06-15	296.7100	312.9799	288.0900	308.8800	+10.433%	54,963,584	-21.241%
2026-06-12	270.0700	287.9800	267.3100	279.7000	-0.360%	42,162,221	-13.025%
2026-06-11	260.5400	282.3200	258.4300	280.7100	+11.133%	57,254,455	-13.338%
2026-06-10	263.5000	272.4700	252.2600	252.5900	-5.354%	54,175,090	-3.690%
2026-06-09	299.7600	302.4000	244.0000	266.8800	-7.606%	94,754,459	-8.847%
2026-06-08	288.6900	304.9600	281.3600	288.8500	+9.633%	84,575,493	-15.780%
2026-06-05	299.5000	300.7243	261.3900	263.4700	-16.737%	93,976,392	-7.667%
2026-06-04	282.9500	321.5000	277.5600	316.4300	+4.900%	86,903,500	-23.120%
2026-06-03	317.6300	324.2000	294.0101	301.6500	+3.735%	115,542,751	-19.354%
2026-06-02	253.4600	291.3000	252.4300	290.7900	+32.521%	112,648,684	-16.342%
2026-06-01	198.9100	225.1400	195.1200	219.4300	+7.039%	32,926,893	+10.865%
2026-05-29	204.4400	208.7600	199.2001	205.0000	+0.083%	34,024,746	+18.668%
2026-05-28	198.7500	207.4000	194.7000	204.8300	+3.085%	52,623,928	+18.767%
2026-05-27	217.9800	218.2599	196.2500	198.7000	-4.590%	54,198,434	+22.431%
2026-05-26	211.2400	217.4500	200.0400	208.2600	+6.077%	42,558,222	+16.811%
2026-05-22	194.7200	198.3950	192.2200	196.3300	+2.958%	19,823,207	+23.909%
2026-05-21	192.5100	194.5800	188.2000	190.6900	+2.082%	21,310,411	+27.574%
2026-05-20	183.4500	193.3200	182.2800	186.8000	+5.974%	29,808,101	+30.230%
2026-05-19	164.6100	181.6400	162.8520	176.2700	+4.345%	25,003,286	+38.010%
2026-05-18	181.7720	182.7100	165.1000	168.9300	-4.500%	24,439,008	+44.006%
2026-05-15	173.9000	182.1400	173.3400	176.8900	-3.116%	24,757,319	+37.526%
2026-05-14	180.8750	192.1500	177.3300	182.5800	+2.602%	32,661,058	+33.240%
2026-05-13	169.0900	182.3100	168.9100	177.9500	+8.176%	31,862,554	+36.707%
2026-05-12	165.4550	168.7300	157.9604	164.5000	-3.711%	21,367,748	+47.884%
2026-05-11	163.6650	174.1589	162.4894	170.8400	+0.417%	22,947,642	+42.396%
2026-05-08	164.6850	170.5899	162.9000	170.1300	+6.325%	20,588,962	+42.991%
2026-05-07	171.2000	171.5193	158.5500	160.0100	-7.052%	23,683,554	+52.034%
2026-05-06	172.6000	175.8000	165.0000	172.1500	+2.015%	23,205,336	+41.313%
2026-05-05	168.2750	172.9810	164.5800	168.7500	+3.110%	22,284,441	+44.160%
2026-05-04	165.4800	166.8200	162.2600	163.6600	-0.782%	14,546,952	+48.644%
2026-05-01	162.3500	166.3900	159.2600	164.9500	-0.121%	13,071,675	+47.481%
2026-04-30	160.3400	165.6100	156.3600	165.1500	+5.480%	20,326,929	+47.302%
2026-04-29	153.7650	157.2100	151.3000	156.5700	+2.180%	20,649,047	+55.375%
2026-04-28	147.9100	156.0000	146.8500	153.2300	-3.148%	27,127,120	+58.761%
2026-04-27	162.1300	163.4500	151.0900	158.2100	-3.712%	30,025,575	+53.764%
2026-04-24	169.8650	170.8400	158.5100	164.3100	-0.755%	37,597,759	+48.056%
2026-04-23	157.9350	167.8600	157.7700	165.5600	+5.238%	36,938,707	+46.938%
2026-04-22	153.6600	158.6900	151.0900	157.3200	+3.972%	30,765,815	+54.634%
2026-04-21	148.7000	154.9500	147.8500	151.3100	+2.347%	31,896,438	+60.776%
2026-04-20	147.5100	149.5800	143.9300	147.8400	+5.834%	38,383,858	+64.550%
2026-04-17	134.8750	139.9100	133.1600	139.6900	+4.739%	26,341,334	+74.150%
2026-04-16	132.2600	134.6900	128.4200	133.3700	-0.914%	20,830,200	+82.402%
2026-04-15	132.3900	138.1900	131.8800	134.6000	+0.575%	23,450,119	+80.736%
2026-04-14	136.1100	136.9000	130.8350	133.8300	+1.927%	33,600,663	+81.775%
2026-04-13	129.9700	133.2000	128.9700	131.3000	+2.187%	31,259,218	+85.278%
2026-04-10	123.6600	129.8400	123.6000	128.4900	+7.137%	41,222,045	+89.330%
2026-04-09	118.9550	121.9700	117.8300	119.9300	+4.788%	32,711,352	+102.843%
2026-04-08	114.0000	115.6600	110.4500	114.4500	+4.635%	29,455,913	+112.556%
2026-04-07	108.3800	110.1150	106.0200	109.3800	-0.119%	18,965,191	+122.408%
2026-04-06	109.4500	111.8883	106.0000	109.5100	+2.241%	22,700,501	+122.144%
2026-04-02	102.3000	107.2600	101.1300	107.1100	+0.375%	23,667,066	+127.122%
2026-04-01	100.8200	107.8400	100.4900	106.7100	+7.733%	44,072,472	+127.973%
2026-03-31	96.4000	99.5600	93.0500	99.0500	+12.800%	51,286,111	+145.603%
2026-03-30	95.1200	96.5000	86.6100	87.8100	-7.452%	21,463,244	+177.041%
2026-03-27	98.7800	99.6300	93.4000	94.8800	-2.867%	16,507,108	+156.398%
2026-03-26	97.9600	100.6525	97.2239	97.6800	-0.782%	26,078,523	+149.048%
2026-03-25	94.0750	98.8200	94.0000	98.4500	+6.594%	22,562,387	+147.100%
2026-03-24	88.8350	93.1600	88.8000	92.3600	+2.440%	13,731,248	+163.393%
2026-03-23	89.4500	91.5800	88.7350	90.1600	+2.559%	14,126,671	+169.820%
2026-03-20	88.9000	90.4800	86.6600	87.9100	-1.809%	25,565,815	+176.726%
2026-03-19	86.2700	89.7400	85.1300	89.5300	+2.180%	13,388,784	+171.719%
2026-03-18	90.8000	92.0200	87.1700	87.6200	-3.492%	16,096,679	+177.642%
2026-03-17	92.3000	93.4400	90.3500	90.7900	-0.863%	11,622,239	+167.948%
2026-03-16	89.1450	92.5200	89.1150	91.5800	+4.234%	15,875,484	+165.637%
2026-03-13	87.7600	90.5000	86.8214	87.8600	+0.217%	14,108,104	+176.884%
2026-03-12	89.8500	90.0250	87.3700	87.6700	-3.063%	16,854,394	+177.484%
2026-03-11	93.6000	95.0100	90.1800	90.4400	-3.065%	18,446,162	+168.985%
2026-03-10	92.5700	95.0500	91.6200	93.3000	+0.702%	26,499,498	+160.740%
2026-03-09	87.9250	92.9250	84.2000	92.6500	+3.439%	38,873,542	+162.569%
2026-03-06	84.7150	93.4000	83.4000	89.5700	+18.354%	90,071,099	+171.598%
2026-03-05	78.9000	80.2600	75.2400	75.6800	-3.086%	42,620,183	+221.446%
2026-03-04	78.7000	79.5000	77.2600	78.0900	+0.748%	14,677,547	+211.525%
2026-03-03	77.8450	79.0800	76.6500	77.5100	-4.143%	15,826,413	+213.856%
2026-03-02	79.6300	82.8200	79.4000	80.8600	-1.016%	15,222,225	+200.853%
2026-02-27	80.0300	82.2900	78.6600	81.6900	+3.027%	20,241,356	+197.797%
2026-02-26	81.1100	81.6300	77.1500	79.2900	-2.014%	12,619,497	+206.810%
2026-02-25	79.0100	81.1880	78.9700	80.9200	+3.227%	10,519,787	+200.630%
2026-02-24	78.0000	79.7000	77.1750	78.3900	+0.771%	8,395,074	+210.333%
2026-02-23	78.3850	79.1050	76.0700	77.7900	-2.126%	11,622,300	+212.727%
2026-02-20	78.2400	80.3448	77.6001	79.4800	-0.163%	8,795,346	+206.077%
2026-02-19	78.3800	79.6700	77.7200	79.6100	+0.657%	6,512,061	+205.577%
2026-02-18	79.1500	80.4000	78.4850	79.0900	+0.101%	8,407,712	+207.586%
2026-02-17	77.3150	80.3200	76.6333	79.0100	+0.509%	10,567,415	+207.898%
2026-02-13	77.9500	79.9700	77.7450	78.6100	+0.486%	7,614,443	+209.464%
2026-02-12	82.1900	82.1900	77.4400	78.2300	-3.823%	13,625,877	+210.968%
2026-02-11	83.5950	83.7800	79.2050	81.3400	-0.817%	11,636,062	+199.078%
2026-02-10	82.6850	83.4000	81.4900	82.0100	-0.413%	10,560,172	+196.635%
2026-02-09	79.6050	83.0600	78.6700	82.3500	+2.578%	13,774,885	+195.410%
2026-02-06	76.8350	80.7500	76.5200	80.2800	+8.179%	22,580,947	+203.027%
2026-02-05	72.8800	74.7900	70.6850	74.2100	+0.651%	19,249,599	+227.813%
2026-02-04	74.9950	76.0550	71.7800	73.7300	-2.396%	17,503,368	+229.947%
2026-02-03	78.5400	78.9700	72.7900	75.5400	-3.966%	22,558,487	+222.041%
2026-02-02	77.6050	78.9800	76.7200	78.6600	-0.329%	14,502,604	+209.268%
2026-01-30	80.0500	81.7000	78.1800	78.9200	-2.975%	12,580,346	+208.249%
2026-01-29	81.9430	82.4400	78.3000	81.3400	-2.727%	13,935,466	+199.078%
2026-01-28	84.5800	85.4700	82.7000	83.6200	+0.832%	10,311,000	+190.923%
2026-01-27	82.8700	83.7399	81.3000	82.9300	+1.419%	11,307,540	+193.344%
2026-01-26	79.8200	83.4400	79.5550	81.7700	+1.919%	12,489,272	+197.505%
2026-01-23	81.2200	82.0200	79.7200	80.2300	-3.454%	13,924,192	+203.216%
2026-01-22	84.4700	85.3500	82.7400	83.1000	+0.666%	12,994,391	+192.744%
2026-01-21	80.3950	84.2900	80.3950	82.5500	+3.446%	17,121,183	+194.694%
2026-01-20	79.3100	83.4800	79.0182	79.8000	-0.820%	18,701,096	+204.850%
2026-01-16	81.4500	82.4799	80.3000	80.4600	+0.100%	15,010,869	+202.349%
2026-01-15	82.7200	82.9400	80.0000	80.3800	-1.022%	16,592,532	+202.650%
2026-01-14	82.9600	83.0000	79.2700	81.2100	-2.216%	15,293,845	+199.557%
2026-01-13	83.5100	84.0600	82.7500	83.0500	+0.193%	9,121,345	+192.920%
2026-01-12	82.4200	83.7500	82.0800	82.8900	-0.397%	10,146,504	+193.485%
2026-01-09	84.0300	84.4500	82.1900	83.2200	-0.276%	13,228,259	+192.322%
2026-01-08	84.7000	84.9176	82.8800	83.4500	-1.406%	10,693,991	+191.516%
2026-01-07	86.5200	86.5400	83.5900	84.6400	-4.069%	17,230,521	+187.417%
2026-01-06	92.7000	94.2000	86.7700	88.2300	-2.217%	24,322,597	+175.723%
2026-01-05	93.0180	93.9700	88.1200	90.2300	+0.940%	21,327,774	+169.611%
2026-01-02	86.7400	90.0800	86.6000	89.3900	+5.189%	14,985,166	+172.145%
2025-12-31	86.8000	86.9150	84.9400	84.9800	-2.052%	7,233,815	+186.267%
2025-12-30	85.7550	88.1000	85.7200	86.7600	+1.166%	9,582,861	+180.394%
2025-12-29	85.3300	86.1000	84.2000	85.7600	-0.672%	9,677,300	+183.664%
2025-12-26	87.1000	87.1999	85.9700	86.3400	-0.173%	5,000,881	+181.758%
2025-12-24	87.2450	87.7654	86.1000	86.4900	-1.357%	5,335,240	+181.270%
2025-12-23	84.4000	88.0500	84.2900	87.6800	+3.396%	12,334,101	+177.452%
2025-12-22	86.5800	87.3500	84.4500	84.8000	+0.844%	9,870,960	+186.875%
2025-12-19	84.0500	86.2200	83.7000	84.0900	-0.450%	21,722,238	+189.297%
2025-12-18	84.4800	85.0300	82.6500	84.4700	+3.390%	12,732,068	+187.996%
2025-12-17	86.5000	87.1800	81.1800	81.7000	-2.819%	16,662,726	+197.760%
2025-12-16	83.5800	84.4499	82.2300	84.0700	-0.225%	9,483,825	+189.366%
2025-12-15	84.8700	85.8500	83.6700	84.2600	-0.195%	11,953,171	+188.714%
2025-12-12	87.6300	89.0000	83.8899	84.4250	-5.597%	21,576,260	+188.149%
2025-12-11	90.9800	91.7400	87.5100	89.4300	-3.288%	16,593,341	+172.023%
2025-12-10	91.3300	92.8500	90.1500	92.4700	+4.016%	22,573,553	+163.080%
2025-12-09	91.5900	91.6900	88.0400	88.9000	-3.370%	23,037,413	+173.645%
2025-12-08	90.4500	92.7899	88.9200	92.0000	-6.986%	40,730,944	+164.424%
2025-12-05	100.4000	102.6400	97.3100	98.9100	+0.733%	22,219,899	+145.951%
2025-12-04	99.4050	102.7700	97.1800	98.1900	-2.006%	23,981,763	+147.754%
2025-12-03	100.0350	102.1100	95.7900	100.2000	+7.870%	52,833,545	+142.784%
2025-12-02	92.6600	93.8590	91.4600	92.8900	+1.965%	38,228,930	+161.890%
2025-12-01	89.1350	92.7400	88.3000	91.1000	+1.902%	18,143,365	+167.036%
2025-11-28	85.8950	89.5300	84.5200	89.4000	+1.915%	11,235,557	+172.114%
2025-11-26	84.5900	89.3100	84.0300	87.7200	+5.142%	15,019,116	+177.326%
2025-11-25	82.5000	83.8100	80.5290	83.4300	-0.430%	11,667,946	+191.586%
2025-11-24	78.4900	84.5800	78.0000	83.7900	+8.186%	23,937,973	+190.333%
2025-11-21	76.7600	78.9168	73.6200	77.4500	+1.004%	16,211,023	+214.099%
2025-11-20	83.3950	84.4400	76.0800	76.6800	-5.706%	23,315,865	+217.254%
2025-11-19	79.0900	81.8900	78.7800	81.3200	+3.355%	13,688,200	+199.152%
2025-11-18	80.4700	81.7500	78.4400	78.6800	-5.716%	23,426,922	+209.189%
2025-11-17	85.4300	86.7200	81.8600	83.4500	-3.470%	16,548,606	+191.516%
2025-11-14	84.4700	89.0000	83.3301	86.4500	-1.223%	12,413,851	+181.400%
2025-11-13	87.5900	88.4500	84.7100	87.5200	-2.026%	17,226,593	+177.959%
2025-11-12	90.5600	92.8700	88.8700	89.3300	0.000%	11,843,668	+172.327%
2025-11-11	92.0250	92.6700	88.5200	89.3300	-4.183%	13,538,503	+172.327%
2025-11-10	93.1650	94.4700	92.1950	93.2300	+2.541%	14,570,677	+160.935%
2025-11-07	91.6780	92.1800	85.1100	90.9200	-2.582%	20,898,328	+167.565%
2025-11-06	96.2100	98.1300	92.4201	93.3300	+0.463%	28,022,549	+160.656%
2025-11-05	88.3300	95.3900	88.1450	92.9000	+6.062%	17,194,502	+161.862%
2025-11-04	87.7600	90.8400	87.2200	87.5900	-3.076%	13,629,969	+177.737%
2025-11-03	93.3850	94.8400	90.0101	90.3700	-3.595%	14,308,603	+169.193%
2025-10-31	93.4000	97.5700	90.9600	93.7400	+5.837%	29,320,636	+159.516%
2025-10-30	89.2800	90.4576	88.3600	88.5700	-1.753%	11,903,651	+174.664%
2025-10-29	90.7550	91.5100	89.0500	90.1500	+1.910%	13,399,855	+169.850%
2025-10-28	88.9550	89.9800	87.7900	88.4600	-0.282%	13,029,269	+175.006%
2025-10-27	86.0400	89.3807	85.2001	88.7100	+5.444%	16,331,562	+174.231%
2025-10-24	83.8750	85.7900	82.7000	84.1300	+1.643%	11,661,440	+189.160%
2025-10-23	81.0000	83.4500	80.5301	82.7700	+2.122%	10,335,818	+193.911%
2025-10-22	81.2300	83.5727	79.0600	81.0500	-3.810%	19,218,616	+200.148%
2025-10-21	85.6900	85.9299	83.1001	84.2600	-1.841%	13,242,086	+188.714%
2025-10-20	86.6400	88.7200	85.4500	85.8400	-2.399%	16,137,494	+183.399%
2025-10-17	86.8250	88.9500	85.7100	87.9500	-0.317%	13,243,996	+176.600%
2025-10-16	89.7100	91.1997	87.0300	88.2300	-0.742%	12,988,901	+175.723%
2025-10-15	88.1650	89.4600	86.5945	88.8900	+3.097%	15,202,200	+173.675%
2025-10-14	86.8000	88.8200	85.3301	86.2200	-3.546%	15,447,586	+182.150%
2025-10-13	89.4700	89.8700	86.6400	89.3900	+4.415%	20,563,473	+172.145%
2025-10-10	92.9700	94.6600	85.3600	85.6100	-5.591%	30,545,695	+184.161%
2025-10-09	91.9400	92.6500	90.5200	90.6800	-1.968%	14,868,445	+168.273%
2025-10-08	88.3900	92.6700	87.6200	92.5000	+6.359%	20,450,986	+162.995%
2025-10-07	88.9700	90.8900	86.0300	86.9700	-2.193%	17,609,475	+179.717%
2025-10-06	88.8450	90.2500	88.2500	88.9200	+3.132%	20,580,543	+173.583%
2025-10-03	86.2800	87.2700	85.0804	86.2200	+0.023%	15,679,214	+182.150%
2025-10-02	85.0700	87.3104	84.4300	86.2000	+2.754%	21,698,656	+182.216%
2025-10-01	82.4000	84.1100	81.3500	83.8900	-0.214%	20,038,427	+189.987%
2025-09-30	81.7000	84.4299	81.4000	84.0700	+2.039%	18,751,682	+189.366%
2025-09-29	83.6900	85.0900	82.3150	82.3900	-0.938%	20,468,283	+195.266%
2025-09-26	82.4700	83.8700	81.5400	83.1700	-0.764%	26,715,056	+192.497%
2025-09-25	78.1150	84.4600	76.3200	83.8100	+4.645%	43,286,048	+190.264%
2025-09-24	76.9600	81.7200	75.0700	80.0900	+7.330%	50,429,455	+203.746%
2025-09-23	75.3900	76.3500	74.0200	74.6200	-1.205%	21,403,681	+226.012%
2025-09-22	73.3500	75.9300	73.3500	75.5300	+1.710%	20,037,675	+222.084%
2025-09-19	74.7450	75.3700	73.3150	74.2600	+0.040%	31,788,103	+227.592%
2025-09-18	72.7500	75.0000	72.4900	74.2300	+4.579%	28,894,826	+227.725%
2025-09-17	68.8600	72.4100	68.3600	70.9800	+3.079%	29,593,087	+242.730%
2025-09-16	67.8400	69.1800	67.3600	68.8600	+2.121%	15,931,047	+253.282%
2025-09-15	67.4500	68.1100	66.3340	67.4300	+0.119%	17,340,784	+260.774%
2025-09-12	67.5500	67.7450	66.1400	67.3500	+1.141%	14,868,571	+261.203%
2025-09-11	67.0000	68.2000	66.3600	66.5900	-0.760%	13,912,357	+265.325%
2025-09-10	67.9200	68.5200	66.6800	67.1000	+0.389%	23,751,448	+262.548%
2025-09-09	65.8550	67.4400	65.1900	66.8400	+1.273%	17,225,992	+263.959%
2025-09-08	63.6150	66.1288	63.0700	66.0000	+4.216%	24,466,604	+268.591%
2025-09-05	63.9800	64.5863	62.4700	63.3300	-1.201%	25,793,051	+284.131%
2025-09-04	62.1400	64.5300	61.4400	64.1000	+2.873%	27,726,378	+279.516%
2025-09-03	64.0450	64.5200	61.7200	62.3100	-3.545%	34,297,320	+290.419%
2025-09-02	61.9550	64.6600	61.8140	64.6000	+2.760%	36,275,637	+276.579%
2025-08-29	64.5300	65.4900	62.6201	62.8650	-18.600%	96,830,805	+286.972%
2025-08-28	75.9200	78.0850	75.0600	77.2300	+3.262%	36,895,303	+214.994%
2025-08-27	74.2000	75.0264	73.8200	74.7900	+0.714%	11,373,532	+225.271%
2025-08-26	72.9850	75.1400	72.9850	74.2600	+1.796%	12,302,278	+227.592%
2025-08-25	72.9900	73.8780	72.2600	72.9500	-0.068%	10,057,657	+233.475%
2025-08-22	71.3400	74.7300	70.6800	73.0000	+2.514%	14,435,874	+233.247%
2025-08-21	70.4600	72.0000	70.0500	71.2100	-0.014%	9,854,126	+241.623%
2025-08-20	71.7300	71.8250	68.5400	71.2200	-1.179%	19,895,163	+241.575%
2025-08-19	76.4000	76.4400	71.8000	72.0700	-6.085%	16,963,419	+237.547%
2025-08-18	76.0800	77.0800	75.2900	76.7400	+0.722%	10,192,512	+217.005%
2025-08-15	79.4200	79.4200	76.1700	76.1900	-3.606%	13,212,863	+219.294%
2025-08-14	78.0300	79.6275	77.3400	79.0400	-0.353%	10,127,846	+207.781%
2025-08-13	78.4000	80.0600	78.0300	79.3200	+1.941%	11,740,188	+206.694%
2025-08-12	76.3500	77.9700	74.8400	77.8100	+0.686%	15,559,853	+212.646%
2025-08-11	77.9500	80.0100	77.1900	77.2800	-0.078%	11,843,620	+214.790%
2025-08-08	76.2000	77.3900	75.6050	77.3400	+1.964%	9,971,308	+214.546%
2025-08-07	76.5000	77.2499	74.1900	75.8500	+0.704%	14,628,009	+220.725%
2025-08-06	76.0800	76.4476	73.9800	75.3200	-1.710%	14,469,742	+222.982%
2025-08-05	76.9100	78.0000	74.9600	76.6300	+0.131%	11,920,837	+217.461%
2025-08-04	75.7000	76.8900	74.8200	76.5300	+2.794%	11,882,866	+217.875%
2025-08-01	77.0650	77.1600	73.4200	74.4500	-7.366%	28,877,005	+226.756%
2025-07-31	82.7500	83.2500	79.6200	80.3700	-1.676%	26,433,200	+202.688%
2025-07-30	83.1100	85.2700	80.5700	81.7400	+7.074%	45,527,621	+197.614%
2025-07-29	76.4000	78.7550	75.9700	76.3400	+0.566%	14,717,171	+218.666%
2025-07-28	75.1450	76.5850	74.6600	75.9100	+2.291%	13,267,385	+220.472%
2025-07-25	74.0000	74.5500	73.1000	74.2100	+0.230%	9,830,297	+227.813%
2025-07-24	73.6650	74.1200	72.3900	74.0400	+1.051%	10,641,420	+228.566%
2025-07-23	72.5700	73.7050	72.2400	73.2700	+1.778%	11,238,972	+232.019%
2025-07-22	72.9750	73.1500	70.3000	71.9900	-1.465%	12,192,278	+237.922%
2025-07-21	73.4850	73.5500	72.2000	73.0600	-2.130%	15,595,299	+232.973%
2025-07-18	72.3500	75.2550	71.1500	74.6500	+3.666%	16,914,838	+225.881%
2025-07-17	71.1000	73.1299	70.1183	72.0100	+1.637%	15,029,989	+237.828%
2025-07-16	70.1300	71.0150	68.0000	70.8500	-2.154%	26,477,225	+243.359%
2025-07-15	73.7500	74.0100	72.1185	72.4100	-0.138%	15,683,138	+235.962%
2025-07-14	72.1050	72.9500	70.4800	72.5100	-0.275%	12,029,432	+235.499%
2025-07-11	72.5650	73.1800	72.1200	72.7100	-0.886%	10,136,044	+234.576%
2025-07-10	72.4000	73.5600	71.3900	73.3600	+1.522%	11,542,367	+231.611%
2025-07-09	72.5100	73.4900	71.3000	72.2600	+0.431%	18,453,463	+236.659%
2025-07-08	72.3300	73.5000	71.8000	71.9500	+0.559%	16,356,821	+238.110%
2025-07-07	74.4300	74.8099	71.4500	71.5500	-4.828%	22,050,920	+240.000%
2025-07-03	74.8300	75.3400	74.1250	75.1800	+1.253%	10,217,894	+223.583%
2025-07-02	76.1900	79.0900	73.7800	74.2500	-2.610%	39,388,471	+227.636%
2025-07-01	76.7300	77.7800	75.0394	76.2400	-1.499%	16,702,108	+219.084%
2025-06-30	78.4000	78.4400	76.7100	77.4000	+0.311%	17,072,919	+214.302%
2025-06-27	78.8500	79.0000	76.4100	77.1600	-3.514%	27,254,025	+215.280%
2025-06-26	79.0300	81.1200	77.4500	79.9700	+5.321%	37,440,580	+204.202%
2025-06-25	76.3700	76.4899	74.6000	75.9300	+0.957%	19,426,652	+220.387%
2025-06-24	72.3850	75.4350	71.9100	75.2100	+6.259%	26,999,800	+223.454%
2025-06-23	72.9900	73.1800	69.1800	70.7800	-3.714%	26,862,066	+243.699%
2025-06-20	77.0600	77.3200	73.3000	73.5100	-1.921%	46,009,131	+230.935%
2025-06-18	74.5300	77.6500	73.7300	74.9500	+7.087%	55,359,767	+224.576%
2025-06-17	70.2150	72.7500	69.1650	69.9900	-0.611%	25,313,412	+247.578%
2025-06-16	68.5150	71.2800	68.0400	70.4200	+4.807%	19,706,137	+245.456%
2025-06-13	68.0600	68.9650	66.9700	67.1900	-3.518%	14,159,786	+262.063%
2025-06-12	67.9400	70.0600	67.7700	69.6400	+2.052%	11,862,640	+249.325%
2025-06-11	69.3900	70.2400	67.6400	68.2400	-0.872%	13,885,466	+256.492%
2025-06-10	69.9250	70.5800	68.0607	68.8400	-0.434%	14,948,718	+253.385%
2025-06-09	69.4700	71.2350	68.9600	69.1400	+1.156%	19,351,772	+251.851%
2025-06-06	66.9650	69.7800	66.3100	68.3500	+4.896%	22,926,335	+255.918%
2025-06-05	67.2700	67.5900	64.8100	65.1600	-1.719%	23,516,955	+273.343%
2025-06-04	63.0400	67.0300	61.8600	66.3000	+6.318%	26,990,198	+266.923%
2025-06-03	62.0250	63.5100	61.1500	62.3600	+1.448%	19,286,571	+290.106%
2025-06-02	59.7450	62.3000	59.5300	61.4700	+2.127%	18,270,250	+295.754%
2025-05-30	60.7950	60.9822	58.6100	60.1900	-5.555%	48,347,484	+304.170%
2025-05-29	67.3600	67.5900	63.3300	63.7300	-1.331%	39,014,692	+281.720%
2025-05-28	64.8000	65.8999	64.5000	64.5900	+1.207%	23,421,175	+276.637%
2025-05-27	62.9400	65.5199	62.4600	63.8200	+5.157%	25,511,688	+281.181%
2025-05-23	60.1500	61.3000	59.9990	60.6900	-1.876%	17,443,157	+300.840%
2025-05-22	59.4100	62.8600	59.3200	61.8500	+2.895%	16,653,149	+293.323%
2025-05-21	60.9450	62.4458	59.6800	60.1100	-2.133%	14,022,832	+304.708%
2025-05-20	60.9500	61.4200	59.8000	61.4200	-1.822%	22,326,182	+296.076%
2025-05-19	61.1000	62.9700	60.6400	62.5600	-1.882%	20,323,530	+288.859%
2025-05-16	65.0950	65.1400	63.5000	63.7600	-2.209%	18,712,932	+281.540%
2025-05-15	65.1000	65.9600	63.9400	65.2000	-1.062%	9,962,475	+273.113%
2025-05-14	66.6500	66.9192	64.9500	65.9000	+0.641%	11,472,555	+269.150%
2025-05-13	65.0450	67.0400	64.4000	65.4800	+1.519%	19,733,707	+271.518%
2025-05-12	64.7200	65.1150	63.1800	64.5000	+8.131%	20,383,053	+277.163%
2025-05-09	59.8500	60.8700	59.1400	59.6500	+3.505%	14,698,340	+307.829%
2025-05-08	58.0550	59.0300	56.6901	57.6300	+2.344%	18,868,845	+322.124%
2025-05-07	55.1600	56.4400	53.7750	56.3100	-8.020%	40,378,122	+332.019%
2025-05-06	60.3700	61.8400	59.9700	61.2200	-1.226%	9,818,137	+297.370%
2025-05-05	61.6900	62.9500	61.0800	61.9800	-0.562%	9,098,876	+292.498%
2025-05-02	62.2000	63.4300	61.9700	62.3300	+2.264%	15,638,639	+290.294%
2025-05-01	60.1450	61.7800	59.2700	60.9500	+4.420%	17,638,207	+299.130%
2025-04-30	56.2800	58.4350	55.8600	58.3700	-0.528%	14,316,625	+316.772%
2025-04-29	58.2100	59.7471	58.0100	58.6800	-0.034%	14,831,858	+314.571%
2025-04-28	58.2900	58.8700	56.7000	58.7000	-0.373%	13,839,981	+314.429%
2025-04-25	56.9800	59.2600	56.7600	58.9200	+2.773%	11,929,606	+312.882%
2025-04-24	54.8000	57.9657	54.4600	57.3300	+6.621%	21,404,785	+324.333%
2025-04-23	54.8450	55.9500	53.3637	53.7700	+6.223%	18,934,594	+352.427%
2025-04-22	50.1050	51.4650	49.7800	50.6200	+2.511%	15,732,394	+380.581%
2025-04-21	50.3000	50.7100	48.0900	49.3800	-4.487%	14,037,992	+392.649%
2025-04-17	52.0100	52.4900	50.7900	51.7000	-0.443%	12,253,651	+370.542%
2025-04-16	50.4750	52.4400	49.7000	51.9300	-2.607%	19,820,154	+368.458%
2025-04-15	52.5050	54.1400	52.4300	53.3200	+2.028%	11,297,368	+356.245%
2025-04-14	55.8450	56.0312	51.3401	52.2600	-2.117%	19,412,994	+365.499%
2025-04-11	52.5900	53.3900	51.4415	53.3900	+0.984%	17,726,834	+355.647%
2025-04-10	58.1950	58.4200	50.3100	52.8700	-13.271%	34,622,059	+360.129%
2025-04-09	50.2900	61.3000	49.7100	60.9600	+21.847%	38,033,701	+299.065%
2025-04-08	54.2400	56.2500	48.5400	50.0300	-1.902%	32,326,219	+386.248%
2025-04-07	47.4550	55.0200	47.0850	51.0000	+3.176%	30,875,521	+377.000%
2025-04-04	52.6900	52.8600	47.3100	49.4300	-11.161%	37,313,397	+392.151%
2025-04-03	58.6350	59.2999	55.4200	55.6400	-12.004%	24,945,077	+337.221%
2025-04-02	61.5000	64.7300	61.4600	63.2300	+0.894%	13,138,244	+284.738%
2025-04-01	61.4500	62.7150	60.7800	62.6700	+1.787%	12,613,337	+288.176%
2025-03-31	60.3750	61.6600	59.2400	61.5700	-0.758%	16,032,442	+295.111%
2025-03-28	64.6250	64.8900	61.2500	62.0400	-4.348%	18,790,374	+292.118%
2025-03-27	66.0600	66.6300	63.9200	64.8600	-2.846%	14,956,136	+275.069%
2025-03-26	71.0000	71.2000	65.8371	66.7600	-6.851%	18,994,531	+264.395%
2025-03-25	72.5000	73.2300	71.0900	71.6700	-1.498%	8,853,940	+239.431%
2025-03-24	71.4000	72.9200	71.0580	72.7600	+3.367%	11,084,907	+234.346%
2025-03-21	68.6000	70.7900	68.4351	70.3900	-0.142%	11,696,049	+245.603%
2025-03-20	69.1650	71.1300	68.8500	70.4900	+0.974%	8,886,653	+245.113%
2025-03-19	68.5300	71.3699	67.9900	69.8100	+2.241%	11,661,249	+248.474%
2025-03-18	69.6200	69.9450	67.7600	68.2800	-3.011%	11,463,845	+256.283%
2025-03-17	68.7500	70.5700	68.5082	70.4000	+2.415%	13,008,736	+245.554%
2025-03-14	70.1700	70.7600	67.9800	68.7400	-0.029%	15,045,804	+253.899%
2025-03-13	69.7300	71.5800	67.6500	68.7600	-1.560%	14,727,017	+253.796%
2025-03-12	69.7250	71.3300	68.6271	69.8500	+4.005%	20,045,324	+248.275%
2025-03-11	66.4300	69.0000	65.3399	67.1600	+2.269%	22,423,068	+262.225%
2025-03-10	68.3500	68.5500	63.6500	65.6700	-7.298%	32,107,229	+270.443%
2025-03-07	71.9600	72.3300	67.2800	70.8400	-1.992%	38,754,489	+243.408%
2025-03-06	74.0800	75.7700	71.6500	72.2800	-19.814%	60,940,613	+236.566%
2025-03-05	88.7600	90.7400	85.1800	90.1400	+2.049%	33,586,372	+169.880%
2025-03-04	85.3200	91.8200	83.2404	88.3300	+2.913%	20,762,239	+175.410%
2025-03-03	91.9900	92.8800	84.8700	85.8300	-6.524%	20,301,941	+183.432%
2025-02-28	87.1700	92.0800	86.1300	91.8200	+4.758%	21,375,081	+164.942%
2025-02-27	98.0000	98.0600	87.2800	87.6500	-7.640%	22,215,295	+177.547%
2025-02-26	95.8500	96.6500	93.9600	94.9000	+2.043%	13,844,869	+156.344%
2025-02-25	97.0000	97.0400	91.7300	93.0000	-5.015%	24,176,557	+161.581%
2025-02-24	104.2200	104.6700	97.4100	97.9100	-5.683%	16,640,165	+148.463%
2025-02-21	109.1100	109.7500	102.3600	103.8100	-4.507%	10,041,679	+134.342%
2025-02-20	110.6300	110.9999	106.8200	108.7100	-2.098%	8,962,793	+123.779%
2025-02-19	110.1500	112.5000	109.1400	111.0400	+3.495%	12,287,059	+119.083%
2025-02-18	106.9900	107.9100	104.9411	107.2900	+0.732%	9,437,461	+126.741%
2025-02-14	102.9700	107.0228	100.2200	106.5100	+2.908%	13,303,479	+128.401%
2025-02-13	105.3500	106.7700	103.1700	103.5000	-1.821%	12,564,876	+135.043%
2025-02-12	106.7450	108.0200	105.0800	105.4200	-3.391%	11,886,940	+130.763%
2025-02-11	110.6200	112.4600	108.8200	109.1200	-3.262%	8,990,791	+122.938%
2025-02-10	111.7900	113.5389	111.0000	112.8000	+1.971%	9,613,655	+115.665%
2025-02-07	121.4100	121.8139	110.4300	110.6200	-7.229%	20,909,048	+119.915%
2025-02-06	116.4600	119.4800	115.5000	119.2400	+2.387%	10,358,220	+104.017%
2025-02-05	112.0000	116.8500	110.7600	116.4600	+6.172%	13,496,278	+108.887%
2025-02-04	107.8800	111.5750	105.6859	109.6900	-3.408%	13,847,232	+121.780%
2025-02-03	108.7400	115.3500	108.4000	113.5600	+0.620%	11,267,288	+114.222%
2025-01-31	112.4500	115.7900	111.2000	112.8600	+2.293%	14,482,776	+115.550%
2025-01-30	111.3700	112.0000	109.0400	110.3300	+3.315%	14,495,430	+120.493%
2025-01-29	104.6100	107.2600	103.1100	106.7900	+2.801%	15,268,093	+127.802%
2025-01-28	103.3000	105.0500	100.0500	103.8800	+3.538%	20,275,195	+134.184%
2025-01-27	108.0300	108.1500	99.5200	100.3300	-19.102%	38,355,637	+142.470%
2025-01-24	126.6800	127.2000	123.6700	124.0200	-1.618%	9,467,146	+96.154%
2025-01-23	123.3600	127.4800	121.7300	126.0600	+0.679%	9,198,656	+92.980%
2025-01-22	124.8000	126.4499	124.2400	125.2100	+1.155%	9,299,332	+94.290%
2025-01-21	125.8500	126.1100	122.1000	123.7800	-0.786%	12,174,543	+96.534%
2025-01-17	119.9150	125.3700	119.4000	124.7600	+6.106%	14,782,991	+94.990%
2025-01-16	118.4300	120.8700	116.3350	117.5800	+1.362%	12,087,712	+106.897%