Dark

MRVL
Marvell Technology, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 10:50:45 AM EDT

211.14USD+1.193%(+2.49)4,910,313

200.93Bid 214.00Ask 13.07Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

211.89USD+1.553%(+3.24)143,285

After-hours

Aug 10, 2026 4:59:30 PM EDT

210.30USD+0.790%(+1.65)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	211.3400	212.590000	206.6100	211.1400	+1.237%	4,910,313	0.000%
2026-08-10	227.7700	230.100000	208.5100	208.5600	-4.645%	20,948,501	+1.237%
2026-08-07	219.0450	221.870000	205.5200	218.7200	+3.885%	19,663,362	-3.466%
2026-08-06	205.5650	219.462494	201.7400	210.5400	-0.227%	16,804,167	+0.285%
2026-08-05	215.9800	222.380000	210.2900	211.0200	-3.463%	16,884,641	+0.057%
2026-08-04	210.0100	222.670000	208.0000	218.5900	+12.806%	33,923,424	-3.408%
2026-08-03	180.5200	194.440000	177.5700	193.7750	+3.314%	21,015,781	+8.961%
2026-07-31	199.3750	201.350000	187.1200	187.5600	+2.324%	26,835,492	+12.572%
2026-07-30	178.3750	184.349900	175.1500	183.3000	+12.179%	29,861,730	+15.188%
2026-07-29	174.0300	177.800000	162.9000	163.4000	-6.345%	25,708,856	+29.217%
2026-07-28	180.0000	181.480000	167.3200	174.4700	-7.771%	29,188,463	+21.018%
2026-07-27	198.7200	199.790000	181.7600	189.1700	-2.605%	21,637,716	+11.614%
2026-07-24	202.9100	206.065000	191.2900	194.2300	-7.209%	19,837,136	+8.706%
2026-07-23	207.8600	214.560000	205.0200	209.3200	-0.792%	16,359,858	+0.869%
2026-07-22	201.1500	214.920000	200.5800	210.9900	+1.457%	16,890,273	+0.071%
2026-07-21	205.5550	210.600000	202.8400	207.9600	+6.679%	22,153,559	+1.529%
2026-07-20	193.0050	202.080000	191.9900	194.9400	+3.318%	25,070,644	+8.310%
2026-07-17	182.2250	194.050000	177.9500	188.6800	+0.202%	29,656,336	+11.904%
2026-07-16	200.1200	201.940000	186.1500	188.3000	-8.707%	34,892,957	+12.130%
2026-07-15	222.1550	223.300000	201.2200	206.2600	-7.274%	26,827,561	+2.366%
2026-07-14	231.5650	232.000000	218.6301	222.4400	+2.257%	20,378,790	-5.080%
2026-07-13	228.7750	228.800000	215.2800	217.5300	-7.752%	25,615,305	-2.938%
2026-07-10	237.7900	240.940000	232.0200	235.8100	-3.067%	15,132,952	-10.462%
2026-07-09	246.1750	251.700000	241.1000	243.2700	+4.989%	21,245,321	-13.208%
2026-07-08	225.1600	236.790000	224.9800	231.7100	+0.438%	25,541,833	-8.877%
2026-07-07	234.9200	237.440000	222.9400	230.7000	-7.450%	36,163,816	-8.479%
2026-07-06	254.8200	260.460000	249.0400	249.2700	+1.623%	25,703,077	-15.297%
2026-07-02	269.5000	274.950000	237.2000	245.2900	-9.836%	38,579,896	-13.922%
2026-07-01	282.4700	292.500000	271.3450	272.0500	-8.674%	33,822,656	-22.389%
2026-06-30	278.7500	300.000000	275.5032	297.8900	+7.251%	37,520,129	-29.121%
2026-06-29	272.4100	278.280000	250.5200	277.7500	+4.116%	31,749,225	-23.982%
2026-06-26	268.3700	274.200000	262.0000	266.7700	-5.152%	41,986,195	-20.853%
2026-06-25	291.1750	292.510000	263.7200	281.2600	+1.648%	39,264,310	-24.931%
2026-06-24	281.9500	281.950000	263.6600	276.7000	-0.839%	35,747,376	-23.694%
2026-06-23	278.8200	290.950000	276.2500	279.0400	-9.361%	46,361,101	-24.333%
2026-06-22	313.3900	314.171700	298.1800	307.8600	-0.876%	49,225,062	-31.417%
2026-06-18	305.4650	329.880000	302.3600	310.5800	+7.267%	250,989,361	-32.018%
2026-06-17	292.8900	307.370000	283.3201	289.5400	+3.901%	50,607,305	-27.077%
2026-06-16	299.1300	317.000000	278.1300	278.6700	-9.780%	59,201,346	-24.233%
2026-06-15	296.7100	312.979900	288.0900	308.8800	+10.433%	54,963,584	-31.643%
2026-06-12	270.0700	287.980000	267.3100	279.7000	-0.360%	42,162,221	-24.512%
2026-06-11	260.5400	282.320000	258.4300	280.7100	+11.133%	57,254,455	-24.784%
2026-06-10	263.5000	272.470000	252.2600	252.5900	-5.354%	54,175,090	-16.410%
2026-06-09	299.7600	302.400000	244.0000	266.8800	-7.606%	94,754,459	-20.886%
2026-06-08	288.6900	304.960000	281.3600	288.8500	+9.633%	84,575,493	-26.903%
2026-06-05	299.5000	300.724300	261.3900	263.4700	-16.737%	93,976,392	-19.862%
2026-06-04	282.9500	321.500000	277.5600	316.4300	+4.900%	86,903,500	-33.274%
2026-06-03	317.6300	324.200000	294.0101	301.6500	+3.735%	115,542,751	-30.005%
2026-06-02	253.4600	291.300000	252.4300	290.7900	+32.521%	112,648,684	-27.391%
2026-06-01	198.9100	225.140000	195.1200	219.4300	+7.039%	32,926,893	-3.778%
2026-05-29	204.4400	208.760000	199.2001	205.0000	+0.083%	34,024,746	+2.995%
2026-05-28	198.7500	207.400000	194.7000	204.8300	+3.085%	52,623,928	+3.081%
2026-05-27	217.9800	218.259900	196.2500	198.7000	-4.590%	54,198,434	+6.261%
2026-05-26	211.2400	217.450000	200.0400	208.2600	+6.077%	42,558,222	+1.383%
2026-05-22	194.7200	198.395000	192.2200	196.3300	+2.958%	19,823,207	+7.543%
2026-05-21	192.5100	194.580000	188.2000	190.6900	+2.082%	21,310,411	+10.724%
2026-05-20	183.4500	193.320000	182.2800	186.8000	+5.974%	29,808,101	+13.030%
2026-05-19	164.6100	181.640000	162.8520	176.2700	+4.345%	25,003,286	+19.782%
2026-05-18	181.7720	182.710000	165.1000	168.9300	-4.500%	24,439,008	+24.987%
2026-05-15	173.9000	182.140000	173.3400	176.8900	-3.116%	24,757,319	+19.362%
2026-05-14	180.8750	192.150000	177.3300	182.5800	+2.602%	32,661,058	+15.642%
2026-05-13	169.0900	182.310000	168.9100	177.9500	+8.176%	31,862,554	+18.651%
2026-05-12	165.4550	168.730000	157.9604	164.5000	-3.711%	21,367,748	+28.353%
2026-05-11	163.6650	174.158900	162.4894	170.8400	+0.417%	22,947,642	+23.589%
2026-05-08	164.6850	170.589900	162.9000	170.1300	+6.325%	20,588,962	+24.105%
2026-05-07	171.2000	171.519300	158.5500	160.0100	-7.052%	23,683,554	+31.954%
2026-05-06	172.6000	175.800000	165.0000	172.1500	+2.015%	23,205,336	+22.649%
2026-05-05	168.2750	172.981000	164.5800	168.7500	+3.110%	22,284,441	+25.120%
2026-05-04	165.4800	166.820000	162.2600	163.6600	-0.782%	14,546,952	+29.011%
2026-05-01	162.3500	166.390000	159.2600	164.9500	-0.121%	13,071,675	+28.002%
2026-04-30	160.3400	165.610000	156.3600	165.1500	+5.480%	20,326,929	+27.847%
2026-04-29	153.7650	157.210000	151.3000	156.5700	+2.180%	20,649,047	+34.853%
2026-04-28	147.9100	156.000000	146.8500	153.2300	-3.148%	27,127,120	+37.793%
2026-04-27	162.1300	163.450000	151.0900	158.2100	-3.712%	30,025,575	+33.456%
2026-04-24	169.8650	170.840000	158.5100	164.3100	-0.755%	37,597,759	+28.501%
2026-04-23	157.9350	167.860000	157.7700	165.5600	+5.238%	36,938,707	+27.531%
2026-04-22	153.6600	158.690000	151.0900	157.3200	+3.972%	30,765,815	+34.211%
2026-04-21	148.7000	154.950000	147.8500	151.3100	+2.347%	31,896,438	+39.541%
2026-04-20	147.5100	149.580000	143.9300	147.8400	+5.834%	38,383,858	+42.817%
2026-04-17	134.8750	139.910000	133.1600	139.6900	+4.739%	26,341,334	+51.149%
2026-04-16	132.2600	134.690000	128.4200	133.3700	-0.914%	20,830,200	+58.311%
2026-04-15	132.3900	138.190000	131.8800	134.6000	+0.575%	23,450,119	+56.865%
2026-04-14	136.1100	136.900000	130.8350	133.8300	+1.927%	33,600,663	+57.767%
2026-04-13	129.9700	133.200000	128.9700	131.3000	+2.187%	31,259,218	+60.807%
2026-04-10	123.6600	129.840000	123.6000	128.4900	+7.137%	41,222,045	+64.324%
2026-04-09	118.9550	121.970000	117.8300	119.9300	+4.788%	32,711,352	+76.053%
2026-04-08	114.0000	115.660000	110.4500	114.4500	+4.635%	29,455,913	+84.482%
2026-04-07	108.3800	110.115000	106.0200	109.3800	-0.119%	18,965,191	+93.033%
2026-04-06	109.4500	111.888300	106.0000	109.5100	+2.241%	22,700,501	+92.804%
2026-04-02	102.3000	107.260000	101.1300	107.1100	+0.375%	23,667,066	+97.124%
2026-04-01	100.8200	107.840000	100.4900	106.7100	+7.733%	44,072,472	+97.863%
2026-03-31	96.4000	99.560000	93.0500	99.0500	+12.800%	51,286,111	+113.165%
2026-03-30	95.1200	96.500000	86.6100	87.8100	-7.452%	21,463,244	+140.451%
2026-03-27	98.7800	99.630000	93.4000	94.8800	-2.867%	16,507,108	+122.534%
2026-03-26	97.9600	100.652500	97.2239	97.6800	-0.782%	26,078,523	+116.155%
2026-03-25	94.0750	98.820000	94.0000	98.4500	+6.594%	22,562,387	+114.464%
2026-03-24	88.8350	93.160000	88.8000	92.3600	+2.440%	13,731,248	+128.605%
2026-03-23	89.4500	91.580000	88.7350	90.1600	+2.559%	14,126,671	+134.184%
2026-03-20	88.9000	90.480000	86.6600	87.9100	-1.809%	25,565,815	+140.177%
2026-03-19	86.2700	89.740000	85.1300	89.5300	+2.180%	13,388,784	+135.832%
2026-03-18	90.8000	92.020000	87.1700	87.6200	-3.492%	16,096,679	+140.972%
2026-03-17	92.3000	93.440000	90.3500	90.7900	-0.863%	11,622,239	+132.559%
2026-03-16	89.1450	92.520000	89.1150	91.5800	+4.234%	15,875,484	+130.553%
2026-03-13	87.7600	90.500000	86.8214	87.8600	+0.217%	14,108,104	+140.314%
2026-03-12	89.8500	90.025000	87.3700	87.6700	-3.063%	16,854,394	+140.835%
2026-03-11	93.6000	95.010000	90.1800	90.4400	-3.065%	18,446,162	+133.459%
2026-03-10	92.5700	95.050000	91.6200	93.3000	+0.702%	26,499,498	+126.302%
2026-03-09	87.9250	92.925000	84.2000	92.6500	+3.439%	38,873,542	+127.890%
2026-03-06	84.7150	93.400000	83.4000	89.5700	+18.354%	90,071,099	+135.726%
2026-03-05	78.9000	80.260000	75.2400	75.6800	-3.086%	42,620,183	+178.990%
2026-03-04	78.7000	79.500000	77.2600	78.0900	+0.748%	14,677,547	+170.380%
2026-03-03	77.8450	79.080000	76.6500	77.5100	-4.143%	15,826,413	+172.404%
2026-03-02	79.6300	82.820000	79.4000	80.8600	-1.016%	15,222,225	+161.118%
2026-02-27	80.0300	82.290000	78.6600	81.6900	+3.027%	20,241,356	+158.465%
2026-02-26	81.1100	81.630000	77.1500	79.2900	-2.014%	12,619,497	+166.288%
2026-02-25	79.0100	81.188000	78.9700	80.9200	+3.227%	10,519,787	+160.924%
2026-02-24	78.0000	79.700000	77.1750	78.3900	+0.771%	8,395,074	+169.346%
2026-02-23	78.3850	79.105000	76.0700	77.7900	-2.126%	11,622,300	+171.423%
2026-02-20	78.2400	80.344800	77.6001	79.4800	-0.163%	8,795,346	+165.652%
2026-02-19	78.3800	79.670000	77.7200	79.6100	+0.657%	6,512,061	+165.218%
2026-02-18	79.1500	80.400000	78.4850	79.0900	+0.101%	8,407,712	+166.962%
2026-02-17	77.3150	80.320000	76.6333	79.0100	+0.509%	10,567,415	+167.232%
2026-02-13	77.9500	79.970000	77.7450	78.6100	+0.486%	7,614,443	+168.592%
2026-02-12	82.1900	82.190000	77.4400	78.2300	-3.823%	13,625,877	+169.896%
2026-02-11	83.5950	83.780000	79.2050	81.3400	-0.817%	11,636,062	+159.577%
2026-02-10	82.6850	83.400000	81.4900	82.0100	-0.413%	10,560,172	+157.456%
2026-02-09	79.6050	83.060000	78.6700	82.3500	+2.578%	13,774,885	+156.393%
2026-02-06	76.8350	80.750000	76.5200	80.2800	+8.179%	22,580,947	+163.004%
2026-02-05	72.8800	74.790000	70.6850	74.2100	+0.651%	19,249,599	+184.517%
2026-02-04	74.9950	76.055000	71.7800	73.7300	-2.396%	17,503,368	+186.369%
2026-02-03	78.5400	78.970000	72.7900	75.5400	-3.966%	22,558,487	+179.508%
2026-02-02	77.6050	78.980000	76.7200	78.6600	-0.329%	14,502,604	+168.421%
2026-01-30	80.0500	81.700000	78.1800	78.9200	-2.975%	12,580,346	+167.537%
2026-01-29	81.9430	82.440000	78.3000	81.3400	-2.727%	13,935,466	+159.577%
2026-01-28	84.5800	85.470000	82.7000	83.6200	+0.832%	10,311,000	+152.499%
2026-01-27	82.8700	83.739900	81.3000	82.9300	+1.419%	11,307,540	+154.600%
2026-01-26	79.8200	83.440000	79.5550	81.7700	+1.919%	12,489,272	+158.212%
2026-01-23	81.2200	82.020000	79.7200	80.2300	-3.454%	13,924,192	+163.168%
2026-01-22	84.4700	85.350000	82.7400	83.1000	+0.666%	12,994,391	+154.079%
2026-01-21	80.3950	84.290000	80.3950	82.5500	+3.446%	17,121,183	+155.772%
2026-01-20	79.3100	83.480000	79.0182	79.8000	-0.820%	18,701,096	+164.586%
2026-01-16	81.4500	82.479900	80.3000	80.4600	+0.100%	15,010,869	+162.416%
2026-01-15	82.7200	82.940000	80.0000	80.3800	-1.022%	16,592,532	+162.677%
2026-01-14	82.9600	83.000000	79.2700	81.2100	-2.216%	15,293,845	+159.993%
2026-01-13	83.5100	84.060000	82.7500	83.0500	+0.193%	9,121,345	+154.232%
2026-01-12	82.4200	83.750000	82.0800	82.8900	-0.397%	10,146,504	+154.723%
2026-01-09	84.0300	84.450000	82.1900	83.2200	-0.276%	13,228,259	+153.713%
2026-01-08	84.7000	84.917600	82.8800	83.4500	-1.406%	10,693,991	+153.014%
2026-01-07	86.5200	86.540000	83.5900	84.6400	-4.069%	17,230,521	+149.457%
2026-01-06	92.7000	94.200000	86.7700	88.2300	-2.217%	24,322,597	+139.306%
2026-01-05	93.0180	93.970000	88.1200	90.2300	+0.940%	21,327,774	+134.002%
2026-01-02	86.7400	90.080000	86.6000	89.3900	+5.189%	14,985,166	+136.201%
2025-12-31	86.8000	86.915000	84.9400	84.9800	-2.052%	7,233,815	+148.458%
2025-12-30	85.7550	88.100000	85.7200	86.7600	+1.166%	9,582,861	+143.361%
2025-12-29	85.3300	86.100000	84.2000	85.7600	-0.672%	9,677,300	+146.199%
2025-12-26	87.1000	87.199900	85.9700	86.3400	-0.173%	5,000,881	+144.545%
2025-12-24	87.2450	87.765400	86.1000	86.4900	-1.357%	5,335,240	+144.121%
2025-12-23	84.4000	88.050000	84.2900	87.6800	+3.396%	12,334,101	+140.807%
2025-12-22	86.5800	87.350000	84.4500	84.8000	+0.844%	9,870,960	+148.986%
2025-12-19	84.0500	86.220000	83.7000	84.0900	-0.450%	21,722,238	+151.088%
2025-12-18	84.4800	85.030000	82.6500	84.4700	+3.390%	12,732,068	+149.959%
2025-12-17	86.5000	87.180000	81.1800	81.7000	-2.819%	16,662,726	+158.433%
2025-12-16	83.5800	84.449900	82.2300	84.0700	-0.225%	9,483,825	+151.148%
2025-12-15	84.8700	85.850000	83.6700	84.2600	-0.195%	11,953,171	+150.582%
2025-12-12	87.6300	89.000000	83.8899	84.4250	-5.597%	21,576,260	+150.092%
2025-12-11	90.9800	91.740000	87.5100	89.4300	-3.288%	16,593,341	+136.095%
2025-12-10	91.3300	92.850000	90.1500	92.4700	+4.016%	22,573,553	+128.334%
2025-12-09	91.5900	91.690000	88.0400	88.9000	-3.370%	23,037,413	+137.503%
2025-12-08	90.4500	92.789900	88.9200	92.0000	-6.986%	40,730,944	+129.500%
2025-12-05	100.4000	102.640000	97.3100	98.9100	+0.733%	22,219,899	+113.467%
2025-12-04	99.4050	102.770000	97.1800	98.1900	-2.006%	23,981,763	+115.032%
2025-12-03	100.0350	102.110000	95.7900	100.2000	+7.870%	52,833,545	+110.719%
2025-12-02	92.6600	93.859000	91.4600	92.8900	+1.965%	38,228,930	+127.301%
2025-12-01	89.1350	92.740000	88.3000	91.1000	+1.902%	18,143,365	+131.767%
2025-11-28	85.8950	89.530000	84.5200	89.4000	+1.915%	11,235,557	+136.174%
2025-11-26	84.5900	89.310000	84.0300	87.7200	+5.142%	15,019,116	+140.698%
2025-11-25	82.5000	83.810000	80.5290	83.4300	-0.430%	11,667,946	+153.074%
2025-11-24	78.4900	84.580000	78.0000	83.7900	+8.186%	23,937,973	+151.987%
2025-11-21	76.7600	78.916800	73.6200	77.4500	+1.004%	16,211,023	+172.615%
2025-11-20	83.3950	84.440000	76.0800	76.6800	-5.706%	23,315,865	+175.352%
2025-11-19	79.0900	81.890000	78.7800	81.3200	+3.355%	13,688,200	+159.641%
2025-11-18	80.4700	81.750000	78.4400	78.6800	-5.716%	23,426,922	+168.353%
2025-11-17	85.4300	86.720000	81.8600	83.4500	-3.470%	16,548,606	+153.014%
2025-11-14	84.4700	89.000000	83.3301	86.4500	-1.223%	12,413,851	+144.234%
2025-11-13	87.5900	88.450000	84.7100	87.5200	-2.026%	17,226,593	+141.248%
2025-11-12	90.5600	92.870000	88.8700	89.3300	0.000%	11,843,668	+136.360%
2025-11-11	92.0250	92.670000	88.5200	89.3300	-4.183%	13,538,503	+136.360%
2025-11-10	93.1650	94.470000	92.1950	93.2300	+2.541%	14,570,677	+126.472%
2025-11-07	91.6780	92.180000	85.1100	90.9200	-2.582%	20,898,328	+132.226%
2025-11-06	96.2100	98.130000	92.4201	93.3300	+0.463%	28,022,549	+126.230%
2025-11-05	88.3300	95.390000	88.1450	92.9000	+6.062%	17,194,502	+127.277%
2025-11-04	87.7600	90.840000	87.2200	87.5900	-3.076%	13,629,969	+141.055%
2025-11-03	93.3850	94.840000	90.0101	90.3700	-3.595%	14,308,603	+133.639%
2025-10-31	93.4000	97.570000	90.9600	93.7400	+5.837%	29,320,636	+125.240%
2025-10-30	89.2800	90.457600	88.3600	88.5700	-1.753%	11,903,651	+138.388%
2025-10-29	90.7550	91.510000	89.0500	90.1500	+1.910%	13,399,855	+134.210%
2025-10-28	88.9550	89.980000	87.7900	88.4600	-0.282%	13,029,269	+138.684%
2025-10-27	86.0400	89.380700	85.2001	88.7100	+5.444%	16,331,562	+138.011%
2025-10-24	83.8750	85.790000	82.7000	84.1300	+1.643%	11,661,440	+150.969%
2025-10-23	81.0000	83.450000	80.5301	82.7700	+2.122%	10,335,818	+155.092%
2025-10-22	81.2300	83.572700	79.0600	81.0500	-3.810%	19,218,616	+160.506%
2025-10-21	85.6900	85.929900	83.1001	84.2600	-1.841%	13,242,086	+150.582%
2025-10-20	86.6400	88.720000	85.4500	85.8400	-2.399%	16,137,494	+145.969%
2025-10-17	86.8250	88.950000	85.7100	87.9500	-0.317%	13,243,996	+140.068%
2025-10-16	89.7100	91.199700	87.0300	88.2300	-0.742%	12,988,901	+139.306%
2025-10-15	88.1650	89.460000	86.5945	88.8900	+3.097%	15,202,200	+137.530%
2025-10-14	86.8000	88.820000	85.3301	86.2200	-3.546%	15,447,586	+144.885%
2025-10-13	89.4700	89.870000	86.6400	89.3900	+4.415%	20,563,473	+136.201%
2025-10-10	92.9700	94.660000	85.3600	85.6100	-5.591%	30,545,695	+146.630%
2025-10-09	91.9400	92.650000	90.5200	90.6800	-1.968%	14,868,445	+132.841%
2025-10-08	88.3900	92.670000	87.6200	92.5000	+6.359%	20,450,986	+128.259%
2025-10-07	88.9700	90.890000	86.0300	86.9700	-2.193%	17,609,475	+142.773%
2025-10-06	88.8450	90.250000	88.2500	88.9200	+3.132%	20,580,543	+137.449%
2025-10-03	86.2800	87.270000	85.0804	86.2200	+0.023%	15,679,214	+144.885%
2025-10-02	85.0700	87.310400	84.4300	86.2000	+2.754%	21,698,656	+144.942%
2025-10-01	82.4000	84.110000	81.3500	83.8900	-0.214%	20,038,427	+151.687%
2025-09-30	81.7000	84.429900	81.4000	84.0700	+2.039%	18,751,682	+151.148%
2025-09-29	83.6900	85.090000	82.3150	82.3900	-0.938%	20,468,283	+156.269%
2025-09-26	82.4700	83.870000	81.5400	83.1700	-0.764%	26,715,056	+153.866%
2025-09-25	78.1150	84.460000	76.3200	83.8100	+4.645%	43,286,048	+151.927%
2025-09-24	76.9600	81.720000	75.0700	80.0900	+7.330%	50,429,455	+163.628%
2025-09-23	75.3900	76.350000	74.0200	74.6200	-1.205%	21,403,681	+182.954%
2025-09-22	73.3500	75.930000	73.3500	75.5300	+1.710%	20,037,675	+179.545%
2025-09-19	74.7450	75.370000	73.3150	74.2600	+0.040%	31,788,103	+184.325%
2025-09-18	72.7500	75.000000	72.4900	74.2300	+4.579%	28,894,826	+184.440%
2025-09-17	68.8600	72.410000	68.3600	70.9800	+3.079%	29,593,087	+197.464%
2025-09-16	67.8400	69.180000	67.3600	68.8600	+2.121%	15,931,047	+206.622%
2025-09-15	67.4500	68.110000	66.3340	67.4300	+0.119%	17,340,784	+213.125%
2025-09-12	67.5500	67.745000	66.1400	67.3500	+1.141%	14,868,571	+213.497%
2025-09-11	67.0000	68.200000	66.3600	66.5900	-0.760%	13,912,357	+217.075%
2025-09-10	67.9200	68.520000	66.6800	67.1000	+0.389%	23,751,448	+214.665%
2025-09-09	65.8550	67.440000	65.1900	66.8400	+1.273%	17,225,992	+215.889%
2025-09-08	63.6150	66.128800	63.0700	66.0000	+4.216%	24,466,604	+219.909%
2025-09-05	63.9800	64.586300	62.4700	63.3300	-1.201%	25,793,051	+233.396%
2025-09-04	62.1400	64.530000	61.4400	64.1000	+2.873%	27,726,378	+229.392%
2025-09-03	64.0450	64.520000	61.7200	62.3100	-3.545%	34,297,320	+238.854%
2025-09-02	61.9550	64.660000	61.8140	64.6000	+2.760%	36,275,637	+226.842%
2025-08-29	64.5300	65.490000	62.6201	62.8650	-18.600%	96,830,805	+235.863%
2025-08-28	75.9200	78.085000	75.0600	77.2300	+3.262%	36,895,303	+173.391%
2025-08-27	74.2000	75.026400	73.8200	74.7900	+0.714%	11,373,532	+182.310%
2025-08-26	72.9850	75.140000	72.9850	74.2600	+1.796%	12,302,278	+184.325%
2025-08-25	72.9900	73.878000	72.2600	72.9500	-0.068%	10,057,657	+189.431%
2025-08-22	71.3400	74.730000	70.6800	73.0000	+2.514%	14,435,874	+189.233%
2025-08-21	70.4600	72.000000	70.0500	71.2100	-0.014%	9,854,126	+196.503%
2025-08-20	71.7300	71.825000	68.5400	71.2200	-1.179%	19,895,163	+196.462%
2025-08-19	76.4000	76.440000	71.8000	72.0700	-6.085%	16,963,419	+192.965%
2025-08-18	76.0800	77.080000	75.2900	76.7400	+0.722%	10,192,512	+175.137%
2025-08-15	79.4200	79.420000	76.1700	76.1900	-3.606%	13,212,863	+177.123%
2025-08-14	78.0300	79.627500	77.3400	79.0400	-0.353%	10,127,846	+167.131%
2025-08-13	78.4000	80.060000	78.0300	79.3200	+1.941%	11,740,188	+166.188%
2025-08-12	76.3500	77.970000	74.8400	77.8100	+0.686%	15,559,853	+171.353%
2025-08-11	77.9500	80.010000	77.1900	77.2800	-0.078%	11,843,620	+173.214%
2025-08-08	76.2000	77.390000	75.6050	77.3400	+1.964%	9,971,308	+173.002%
2025-08-07	76.5000	77.249900	74.1900	75.8500	+0.704%	14,628,009	+178.365%
2025-08-06	76.0800	76.447600	73.9800	75.3200	-1.710%	14,469,742	+180.324%
2025-08-05	76.9100	78.000000	74.9600	76.6300	+0.131%	11,920,837	+175.532%
2025-08-04	75.7000	76.890000	74.8200	76.5300	+2.794%	11,882,866	+175.892%
2025-08-01	77.0650	77.160000	73.4200	74.4500	-7.366%	28,877,005	+183.600%
2025-07-31	82.7500	83.250000	79.6200	80.3700	-1.676%	26,433,200	+162.710%
2025-07-30	83.1100	85.270000	80.5700	81.7400	+7.074%	45,527,621	+158.307%
2025-07-29	76.4000	78.755000	75.9700	76.3400	+0.566%	14,717,171	+176.578%
2025-07-28	75.1450	76.585000	74.6600	75.9100	+2.291%	13,267,385	+178.145%
2025-07-25	74.0000	74.550000	73.1000	74.2100	+0.230%	9,830,297	+184.517%
2025-07-24	73.6650	74.120000	72.3900	74.0400	+1.051%	10,641,420	+185.170%
2025-07-23	72.5700	73.705000	72.2400	73.2700	+1.778%	11,238,972	+188.167%
2025-07-22	72.9750	73.150000	70.3000	71.9900	-1.465%	12,192,278	+193.291%
2025-07-21	73.4850	73.550000	72.2000	73.0600	-2.130%	15,595,299	+188.995%
2025-07-18	72.3500	75.255000	71.1500	74.6500	+3.666%	16,914,838	+182.840%
2025-07-17	71.1000	73.129900	70.1183	72.0100	+1.637%	15,029,989	+193.209%
2025-07-16	70.1300	71.015000	68.0000	70.8500	-2.154%	26,477,225	+198.010%
2025-07-15	73.7500	74.010000	72.1185	72.4100	-0.138%	15,683,138	+191.590%
2025-07-14	72.1050	72.950000	70.4800	72.5100	-0.275%	12,029,432	+191.187%
2025-07-11	72.5650	73.180000	72.1200	72.7100	-0.886%	10,136,044	+190.386%
2025-07-10	72.4000	73.560000	71.3900	73.3600	+1.522%	11,542,367	+187.814%
2025-07-09	72.5100	73.490000	71.3000	72.2600	+0.431%	18,453,463	+192.195%
2025-07-08	72.3300	73.500000	71.8000	71.9500	+0.559%	16,356,821	+193.454%
2025-07-07	74.4300	74.809900	71.4500	71.5500	-4.828%	22,050,920	+195.094%
2025-07-03	74.8300	75.340000	74.1250	75.1800	+1.253%	10,217,894	+180.846%
2025-07-02	76.1900	79.090000	73.7800	74.2500	-2.610%	39,388,471	+184.364%
2025-07-01	76.7300	77.780000	75.0394	76.2400	-1.499%	16,702,108	+176.941%
2025-06-30	78.4000	78.440000	76.7100	77.4000	+0.311%	17,072,919	+172.791%
2025-06-27	78.8500	79.000000	76.4100	77.1600	-3.514%	27,254,025	+173.639%
2025-06-26	79.0300	81.120000	77.4500	79.9700	+5.321%	37,440,580	+164.024%
2025-06-25	76.3700	76.489900	74.6000	75.9300	+0.957%	19,426,652	+178.072%
2025-06-24	72.3850	75.435000	71.9100	75.2100	+6.259%	26,999,800	+180.734%
2025-06-23	72.9900	73.180000	69.1800	70.7800	-3.714%	26,862,066	+198.305%
2025-06-20	77.0600	77.320000	73.3000	73.5100	-1.921%	46,009,131	+187.226%
2025-06-18	74.5300	77.650000	73.7300	74.9500	+7.087%	55,359,767	+181.708%
2025-06-17	70.2150	72.750000	69.1650	69.9900	-0.611%	25,313,412	+201.672%
2025-06-16	68.5150	71.280000	68.0400	70.4200	+4.807%	19,706,137	+199.830%
2025-06-13	68.0600	68.965000	66.9700	67.1900	-3.518%	14,159,786	+214.243%
2025-06-12	67.9400	70.060000	67.7700	69.6400	+2.052%	11,862,640	+203.188%
2025-06-11	69.3900	70.240000	67.6400	68.2400	-0.872%	13,885,466	+209.408%
2025-06-10	69.9250	70.580000	68.0607	68.8400	-0.434%	14,948,718	+206.711%
2025-06-09	69.4700	71.235000	68.9600	69.1400	+1.156%	19,351,772	+205.380%
2025-06-06	66.9650	69.780000	66.3100	68.3500	+4.896%	22,926,335	+208.910%
2025-06-05	67.2700	67.590000	64.8100	65.1600	-1.719%	23,516,955	+224.033%
2025-06-04	63.0400	67.030000	61.8600	66.3000	+6.318%	26,990,198	+218.462%
2025-06-03	62.0250	63.510000	61.1500	62.3600	+1.448%	19,286,571	+238.582%
2025-06-02	59.7450	62.300000	59.5300	61.4700	+2.127%	18,270,250	+243.485%
2025-05-30	60.7950	60.982200	58.6100	60.1900	-5.555%	48,347,484	+250.789%
2025-05-29	67.3600	67.590000	63.3300	63.7300	-1.331%	39,014,692	+231.304%
2025-05-28	64.8000	65.899900	64.5000	64.5900	+1.207%	23,421,175	+226.893%
2025-05-27	62.9400	65.519900	62.4600	63.8200	+5.157%	25,511,688	+230.837%
2025-05-23	60.1500	61.300000	59.9990	60.6900	-1.876%	17,443,157	+247.899%
2025-05-22	59.4100	62.860000	59.3200	61.8500	+2.895%	16,653,149	+241.374%
2025-05-21	60.9450	62.445800	59.6800	60.1100	-2.133%	14,022,832	+251.256%
2025-05-20	60.9500	61.420000	59.8000	61.4200	-1.822%	22,326,182	+243.764%
2025-05-19	61.1000	62.970000	60.6400	62.5600	-1.882%	20,323,530	+237.500%
2025-05-16	65.0950	65.140000	63.5000	63.7600	-2.209%	18,712,932	+231.148%
2025-05-15	65.1000	65.960000	63.9400	65.2000	-1.062%	9,962,475	+223.834%
2025-05-14	66.6500	66.919200	64.9500	65.9000	+0.641%	11,472,555	+220.395%
2025-05-13	65.0450	67.040000	64.4000	65.4800	+1.519%	19,733,707	+222.450%
2025-05-12	64.7200	65.115000	63.1800	64.5000	+8.131%	20,383,053	+227.349%
2025-05-09	59.8500	60.870000	59.1400	59.6500	+3.505%	14,698,340	+253.965%
2025-05-08	58.0550	59.030000	56.6901	57.6300	+2.344%	18,868,845	+266.372%
2025-05-07	55.1600	56.440000	53.7750	56.3100	-8.020%	40,378,122	+274.960%
2025-05-06	60.3700	61.840000	59.9700	61.2200	-1.226%	9,818,137	+244.887%
2025-05-05	61.6900	62.950000	61.0800	61.9800	-0.562%	9,098,876	+240.658%
2025-05-02	62.2000	63.430000	61.9700	62.3300	+2.264%	15,638,639	+238.745%
2025-05-01	60.1450	61.780000	59.2700	60.9500	+4.420%	17,638,207	+246.415%
2025-04-30	56.2800	58.435000	55.8600	58.3700	-0.528%	14,316,625	+261.727%
2025-04-29	58.2100	59.747100	58.0100	58.6800	-0.034%	14,831,858	+259.816%
2025-04-28	58.2900	58.870000	56.7000	58.7000	-0.373%	13,839,981	+259.693%
2025-04-25	56.9800	59.260000	56.7600	58.9200	+2.773%	11,929,606	+258.350%
2025-04-24	54.8000	57.965700	54.4600	57.3300	+6.621%	21,404,785	+268.289%
2025-04-23	54.8450	55.950000	53.3637	53.7700	+6.223%	18,934,594	+292.672%
2025-04-22	50.1050	51.465000	49.7800	50.6200	+2.511%	15,732,394	+317.108%
2025-04-21	50.3000	50.710000	48.0900	49.3800	-4.487%	14,037,992	+327.582%
2025-04-17	52.0100	52.490000	50.7900	51.7000	-0.443%	12,253,651	+308.395%
2025-04-16	50.4750	52.440000	49.7000	51.9300	-2.607%	19,820,154	+306.586%
2025-04-15	52.5050	54.140000	52.4300	53.3200	+2.028%	11,297,368	+295.986%
2025-04-14	55.8450	56.031200	51.3401	52.2600	-2.117%	19,412,994	+304.018%
2025-04-11	52.5900	53.390000	51.4415	53.3900	+0.984%	17,726,834	+295.467%
2025-04-10	58.1950	58.420000	50.3100	52.8700	-13.271%	34,622,059	+299.357%
2025-04-09	50.2900	61.300000	49.7100	60.9600	+21.847%	38,033,701	+246.358%
2025-04-08	54.2400	56.250000	48.5400	50.0300	-1.902%	32,326,219	+322.027%
2025-04-07	47.4550	55.020000	47.0850	51.0000	+3.176%	30,875,521	+314.000%
2025-04-04	52.6900	52.860000	47.3100	49.4300	-11.161%	37,313,397	+327.150%
2025-04-03	58.6350	59.299900	55.4200	55.6400	-12.004%	24,945,077	+279.475%
2025-04-02	61.5000	64.730000	61.4600	63.2300	+0.894%	13,138,244	+233.924%
2025-04-01	61.4500	62.715000	60.7800	62.6700	+1.787%	12,613,337	+236.908%
2025-03-31	60.3750	61.660000	59.2400	61.5700	-0.758%	16,032,442	+242.927%
2025-03-28	64.6250	64.890000	61.2500	62.0400	-4.348%	18,790,374	+240.329%
2025-03-27	66.0600	66.630000	63.9200	64.8600	-2.846%	14,956,136	+225.532%
2025-03-26	71.0000	71.200000	65.8371	66.7600	-6.851%	18,994,531	+216.267%
2025-03-25	72.5000	73.230000	71.0900	71.6700	-1.498%	8,853,940	+194.600%
2025-03-24	71.4000	72.920000	71.0580	72.7600	+3.367%	11,084,907	+190.187%
2025-03-21	68.6000	70.790000	68.4351	70.3900	-0.142%	11,696,049	+199.957%
2025-03-20	69.1650	71.130000	68.8500	70.4900	+0.974%	8,886,653	+199.532%
2025-03-19	68.5300	71.369900	67.9900	69.8100	+2.241%	11,661,249	+202.450%
2025-03-18	69.6200	69.945000	67.7600	68.2800	-3.011%	11,463,845	+209.227%
2025-03-17	68.7500	70.570000	68.5082	70.4000	+2.415%	13,008,736	+199.915%
2025-03-14	70.1700	70.760000	67.9800	68.7400	-0.029%	15,045,804	+207.157%
2025-03-13	69.7300	71.580000	67.6500	68.7600	-1.560%	14,727,017	+207.068%
2025-03-12	69.7250	71.330000	68.6271	69.8500	+4.005%	20,045,324	+202.276%
2025-03-11	66.4300	69.000000	65.3399	67.1600	+2.269%	22,423,068	+214.384%
2025-03-10	68.3500	68.550000	63.6500	65.6700	-7.298%	32,107,229	+221.517%
2025-03-07	71.9600	72.330000	67.2800	70.8400	-1.992%	38,754,489	+198.052%
2025-03-06	74.0800	75.770000	71.6500	72.2800	-19.814%	60,940,613	+192.114%
2025-03-05	88.7600	90.740000	85.1800	90.1400	+2.049%	33,586,372	+134.236%
2025-03-04	85.3200	91.820000	83.2404	88.3300	+2.913%	20,762,239	+139.035%
2025-03-03	91.9900	92.880000	84.8700	85.8300	-6.524%	20,301,941	+145.998%
2025-02-28	87.1700	92.080000	86.1300	91.8200	+4.758%	21,375,081	+129.950%
2025-02-27	98.0000	98.060000	87.2800	87.6500	-7.640%	22,215,295	+140.890%
2025-02-26	95.8500	96.650000	93.9600	94.9000	+2.043%	13,844,869	+122.487%
2025-02-25	97.0000	97.040000	91.7300	93.0000	-5.015%	24,176,557	+127.032%
2025-02-24	104.2200	104.670000	97.4100	97.9100	-5.683%	16,640,165	+115.647%
2025-02-21	109.1100	109.750000	102.3600	103.8100	-4.507%	10,041,679	+103.391%
2025-02-20	110.6300	110.999900	106.8200	108.7100	-2.098%	8,962,793	+94.223%