HGV
Hilton Grand Vacations Inc. Common Stock
stockNYSE
At CloseOct 2, 2026 3:59:54 PM EDT
34.83USD0.000%(0.00)900,682
HGV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.36 | 35.55 | 34.77 | 34.86 | +0.086% | 900,682 | 0.000% |
| 2026-10-01 | 34.79 | 35.04 | 34.01 | 34.83 | +0.490% | 1,447,692 | +0.086% |
| 2026-09-30 | 35.90 | 35.99 | 34.31 | 34.66 | -3.130% | 1,007,289 | +0.577% |
| 2026-09-29 | 36.37 | 36.68 | 35.35 | 35.78 | -0.445% | 1,997,869 | -2.571% |
| 2026-09-28 | 35.44 | 35.95 | 35.07 | 35.94 | +0.475% | 1,759,314 | -3.005% |
| 2026-09-25 | 35.20 | 35.87 | 34.83 | 35.77 | +1.967% | 759,943 | -2.544% |
| 2026-09-24 | 35.38 | 35.91 | 34.61 | 35.08 | -1.461% | 743,401 | -0.627% |
| 2026-09-23 | 35.47 | 36.45 | 35.05 | 35.60 | +0.084% | 1,207,212 | -2.079% |
| 2026-09-22 | 36.64 | 37.26 | 35.06 | 35.57 | +0.028% | 1,391,469 | -1.996% |
| 2026-09-21 | 35.78 | 35.98 | 34.95 | 35.56 | -0.084% | 1,667,541 | -1.969% |
| 2026-09-18 | 36.88 | 37.11 | 35.49 | 35.59 | -4.199% | 2,351,293 | -2.051% |
| 2026-09-17 | 37.92 | 37.99 | 36.76 | 37.15 | +0.108% | 1,101,202 | -6.164% |
| 2026-09-16 | 38.43 | 38.66 | 36.60 | 37.11 | -2.110% | 1,216,446 | -6.063% |
| 2026-09-15 | 38.48 | 38.58 | 37.69 | 37.91 | -1.965% | 1,255,339 | -8.045% |
| 2026-09-14 | 39.28 | 39.66 | 38.56 | 38.67 | -2.027% | 962,420 | -9.853% |
| 2026-09-11 | 39.66 | 40.46 | 39.13 | 39.47 | +0.689% | 922,977 | -11.680% |
| 2026-09-10 | 40.43 | 40.53 | 39.06 | 39.20 | -2.657% | 706,441 | -11.071% |
| 2026-09-09 | 40.51 | 40.61 | 39.88 | 40.27 | -0.691% | 802,453 | -13.434% |
| 2026-09-08 | 41.62 | 41.98 | 40.51 | 40.55 | -3.567% | 938,104 | -14.032% |
| 2026-09-04 | 42.04 | 42.30 | 41.66 | 42.05 | +0.454% | 601,278 | -17.099% |
| 2026-09-03 | 42.66 | 42.66 | 41.67 | 41.86 | -0.735% | 677,795 | -16.722% |
| 2026-09-02 | 41.89 | 43.30 | 41.62 | 42.17 | +2.354% | 1,173,196 | -17.335% |
| 2026-09-01 | 42.10 | 42.10 | 40.98 | 41.20 | -2.853% | 1,318,889 | -15.388% |
| 2026-08-31 | 43.25 | 43.41 | 42.00 | 42.41 | -3.196% | 969,105 | -17.802% |
| 2026-08-28 | 44.16 | 44.42 | 43.71 | 43.81 | -0.046% | 568,776 | -20.429% |
| 2026-08-27 | 45.33 | 45.33 | 43.64 | 43.83 | -2.578% | 833,502 | -20.465% |
| 2026-08-26 | 45.00 | 45.04 | 44.47 | 44.99 | +0.178% | 720,346 | -22.516% |
| 2026-08-25 | 45.57 | 45.57 | 44.60 | 44.91 | -0.992% | 678,649 | -22.378% |
| 2026-08-24 | 45.34 | 45.98 | 44.36 | 45.36 | +0.554% | 933,792 | -23.148% |
| 2026-08-21 | 45.38 | 45.83 | 44.41 | 45.11 | +0.647% | 821,677 | -22.722% |
| 2026-08-20 | 45.89 | 46.56 | 44.27 | 44.82 | -1.103% | 1,276,876 | -22.222% |
| 2026-08-19 | 44.01 | 45.70 | 43.84 | 45.32 | +4.208% | 1,307,957 | -23.080% |
| 2026-08-18 | 44.54 | 44.91 | 43.46 | 43.49 | -3.183% | 997,417 | -19.844% |
| 2026-08-17 | 45.87 | 46.04 | 44.85 | 44.92 | -2.199% | 1,017,988 | -22.395% |
| 2026-08-14 | 45.09 | 46.41 | 44.50 | 45.93 | +2.271% | 1,062,738 | -24.102% |
| 2026-08-13 | 45.47 | 45.85 | 44.27 | 44.91 | 0.000% | 736,434 | -22.378% |
| 2026-08-12 | 43.31 | 44.91 | 42.92 | 44.91 | +4.393% | 823,773 | -22.378% |
| 2026-08-11 | 42.97 | 43.62 | 42.77 | 43.02 | +1.152% | 1,258,014 | -18.968% |
| 2026-08-10 | 44.84 | 45.00 | 42.49 | 42.53 | -6.855% | 1,296,664 | -18.034% |
| 2026-08-07 | 46.02 | 46.30 | 44.98 | 45.66 | -1.680% | 1,258,228 | -23.653% |
| 2026-08-06 | 47.00 | 47.84 | 46.33 | 46.44 | -1.380% | 865,345 | -24.935% |
| 2026-08-05 | 46.31 | 48.08 | 46.13 | 47.09 | +1.816% | 1,048,706 | -25.972% |
| 2026-08-04 | 45.61 | 46.44 | 45.32 | 46.25 | +2.120% | 1,208,041 | -24.627% |
| 2026-08-03 | 46.66 | 47.80 | 44.76 | 45.29 | -1.842% | 1,906,153 | -23.029% |
| 2026-07-31 | 46.32 | 46.63 | 45.36 | 46.14 | -0.389% | 1,418,791 | -24.447% |
| 2026-07-30 | 48.00 | 48.00 | 44.44 | 46.32 | -9.918% | 3,023,794 | -24.741% |
| 2026-07-29 | 51.98 | 53.37 | 51.37 | 51.42 | -2.503% | 1,411,531 | -32.205% |
| 2026-07-28 | 50.96 | 52.83 | 50.32 | 52.74 | +4.167% | 787,283 | -33.902% |
| 2026-07-27 | 49.47 | 50.72 | 49.46 | 50.63 | +3.559% | 671,354 | -31.148% |
| 2026-07-24 | 48.51 | 49.43 | 47.75 | 48.89 | +0.763% | 645,110 | -28.697% |
| 2026-07-23 | 48.29 | 48.90 | 47.83 | 48.52 | -1.622% | 830,367 | -28.153% |
| 2026-07-22 | 49.14 | 50.30 | 48.71 | 49.32 | +0.264% | 1,079,344 | -29.319% |
| 2026-07-21 | 48.27 | 49.22 | 47.84 | 49.19 | +1.822% | 1,050,510 | -29.132% |
| 2026-07-20 | 49.60 | 50.42 | 48.28 | 48.31 | -3.264% | 884,990 | -27.841% |
| 2026-07-17 | 51.03 | 51.03 | 49.35 | 49.94 | -2.859% | 1,543,499 | -30.196% |
| 2026-07-16 | 50.95 | 52.08 | 50.66 | 51.41 | +1.621% | 1,301,973 | -32.192% |
| 2026-07-15 | 49.73 | 51.00 | 49.72 | 50.59 | +2.846% | 769,247 | -31.093% |
| 2026-07-14 | 49.39 | 49.82 | 48.75 | 49.19 | -0.966% | 1,110,740 | -29.132% |
| 2026-07-13 | 50.83 | 51.47 | 49.49 | 49.67 | -1.488% | 753,974 | -29.817% |
| 2026-07-10 | 50.33 | 51.19 | 50.20 | 50.42 | +0.079% | 619,931 | -30.861% |
| 2026-07-09 | 48.84 | 50.49 | 48.66 | 50.38 | +2.628% | 948,797 | -30.806% |
| 2026-07-08 | 50.60 | 50.85 | 48.80 | 49.09 | -4.177% | 934,033 | -28.988% |
| 2026-07-07 | 51.42 | 51.94 | 50.52 | 51.23 | -0.214% | 1,075,340 | -31.954% |
| 2026-07-06 | 52.38 | 52.95 | 50.01 | 51.34 | -2.967% | 1,505,597 | -32.100% |
| 2026-07-02 | 52.22 | 52.94 | 50.75 | 52.91 | +2.778% | 1,378,482 | -34.115% |
| 2026-07-01 | 52.05 | 52.77 | 51.34 | 51.48 | -1.699% | 1,243,067 | -32.284% |
| 2026-06-30 | 53.78 | 54.23 | 51.87 | 52.37 | -2.622% | 923,777 | -33.435% |
| 2026-06-29 | 53.92 | 54.50 | 53.02 | 53.78 | -1.664% | 1,418,854 | -35.180% |
| 2026-06-26 | 53.32 | 54.69 | 53.13 | 54.69 | +1.315% | 2,653,687 | -36.259% |
| 2026-06-25 | 54.58 | 55.40 | 53.41 | 53.98 | -1.262% | 946,870 | -35.421% |
| 2026-06-24 | 52.73 | 55.17 | 52.73 | 54.67 | +4.452% | 1,312,768 | -36.236% |
| 2026-06-23 | 51.25 | 52.47 | 50.57 | 52.34 | +0.499% | 1,011,180 | -33.397% |
| 2026-06-22 | 52.54 | 53.12 | 51.67 | 52.08 | -1.233% | 2,399,250 | -33.065% |
| 2026-06-18 | 52.86 | 53.72 | 52.47 | 52.73 | +1.306% | 1,858,953 | -33.890% |
| 2026-06-17 | 51.14 | 52.89 | 51.01 | 52.05 | +1.403% | 984,930 | -33.026% |
| 2026-06-16 | 51.00 | 51.88 | 50.77 | 51.33 | +0.313% | 1,290,244 | -32.086% |
| 2026-06-15 | 51.59 | 51.97 | 50.72 | 51.17 | +0.768% | 1,540,774 | -31.874% |
| 2026-06-12 | 51.25 | 52.08 | 50.09 | 50.78 | -0.743% | 1,154,250 | -31.351% |
| 2026-06-11 | 50.46 | 51.18 | 49.24 | 51.16 | +2.566% | 1,015,890 | -31.861% |
| 2026-06-10 | 48.30 | 50.06 | 47.41 | 49.88 | +2.318% | 1,365,409 | -30.112% |
| 2026-06-09 | 49.10 | 50.03 | 48.05 | 48.75 | +0.391% | 1,262,912 | -28.492% |
| 2026-06-08 | 49.78 | 50.37 | 48.43 | 48.56 | -2.372% | 1,442,938 | -28.213% |
| 2026-06-05 | 48.81 | 50.42 | 48.72 | 49.74 | +1.489% | 2,499,797 | -29.916% |
| 2026-06-04 | 50.23 | 50.42 | 48.86 | 49.01 | -1.823% | 1,688,435 | -28.872% |
| 2026-06-03 | 51.69 | 52.01 | 49.79 | 49.92 | -4.111% | 3,048,317 | -30.168% |
| 2026-06-02 | 52.43 | 53.33 | 51.43 | 52.06 | -1.959% | 847,715 | -33.039% |
| 2026-06-01 | 52.98 | 53.82 | 52.72 | 53.10 | +2.076% | 944,083 | -34.350% |
| 2026-05-29 | 51.88 | 52.77 | 51.88 | 52.02 | +0.077% | 897,418 | -32.987% |
| 2026-05-28 | 51.00 | 52.85 | 50.60 | 51.98 | +1.168% | 1,172,467 | -32.936% |
| 2026-05-27 | 50.00 | 51.82 | 49.96 | 51.38 | +3.193% | 1,113,517 | -32.153% |
| 2026-05-26 | 48.28 | 50.01 | 48.28 | 49.79 | +2.851% | 719,864 | -29.986% |
| 2026-05-22 | 48.97 | 49.25 | 48.09 | 48.41 | -1.144% | 560,920 | -27.990% |
| 2026-05-21 | 48.00 | 49.26 | 46.72 | 48.97 | +0.410% | 695,991 | -28.814% |
| 2026-05-20 | 46.28 | 49.00 | 45.32 | 48.77 | +5.884% | 1,161,204 | -28.522% |
| 2026-05-19 | 46.40 | 47.15 | 45.35 | 46.06 | -1.159% | 905,450 | -24.316% |
| 2026-05-18 | 45.36 | 47.37 | 45.14 | 46.60 | +3.879% | 1,053,276 | -25.193% |
| 2026-05-15 | 44.53 | 45.62 | 44.05 | 44.86 | 0.000% | 843,538 | -22.292% |
| 2026-05-14 | 45.75 | 46.40 | 44.84 | 44.86 | -0.752% | 413,443 | -22.292% |
| 2026-05-13 | 45.15 | 46.26 | 44.94 | 45.20 | +0.133% | 574,778 | -22.876% |
| 2026-05-12 | 46.08 | 46.31 | 44.97 | 45.14 | -1.955% | 587,120 | -22.774% |
| 2026-05-11 | 48.47 | 48.50 | 46.01 | 46.04 | -5.404% | 749,132 | -24.283% |
| 2026-05-08 | 49.00 | 49.94 | 48.35 | 48.67 | +0.103% | 657,994 | -28.375% |
| 2026-05-07 | 48.83 | 48.84 | 48.20 | 48.62 | +0.021% | 700,994 | -28.301% |
| 2026-05-06 | 48.00 | 48.72 | 47.30 | 48.61 | +4.583% | 1,043,127 | -28.286% |
| 2026-05-05 | 45.56 | 47.11 | 45.35 | 46.48 | +2.492% | 747,333 | -25.000% |
| 2026-05-04 | 45.94 | 46.76 | 44.94 | 45.35 | -1.284% | 819,235 | -23.131% |
| 2026-05-01 | 46.63 | 48.00 | 45.82 | 45.94 | -2.193% | 962,203 | -24.118% |
| 2026-04-30 | 45.00 | 48.30 | 44.48 | 46.97 | +8.226% | 2,313,494 | -25.782% |
| 2026-04-29 | 45.11 | 46.19 | 43.06 | 43.40 | -4.510% | 1,282,447 | -19.677% |
| 2026-04-28 | 46.56 | 46.83 | 45.03 | 45.45 | -2.069% | 578,766 | -23.300% |
| 2026-04-27 | 46.14 | 47.09 | 46.14 | 46.41 | +0.607% | 677,219 | -24.887% |
| 2026-04-24 | 46.05 | 46.22 | 45.31 | 46.13 | +0.130% | 610,847 | -24.431% |
| 2026-04-23 | 47.75 | 47.79 | 45.46 | 46.07 | -1.031% | 538,674 | -24.333% |
| 2026-04-22 | 48.69 | 48.78 | 46.36 | 46.55 | -3.822% | 875,946 | -25.113% |
| 2026-04-21 | 49.30 | 49.97 | 48.02 | 48.40 | -1.746% | 887,307 | -27.975% |
| 2026-04-20 | 48.66 | 49.33 | 48.40 | 49.26 | +0.490% | 917,752 | -29.233% |
| 2026-04-17 | 47.34 | 49.26 | 46.76 | 49.02 | +6.542% | 1,095,094 | -28.886% |
| 2026-04-16 | 46.67 | 47.50 | 45.92 | 46.01 | -2.892% | 695,656 | -24.234% |
| 2026-04-15 | 47.54 | 47.76 | 46.91 | 47.38 | -0.420% | 566,870 | -26.425% |
| 2026-04-14 | 46.80 | 47.91 | 46.61 | 47.58 | +2.235% | 857,599 | -26.734% |
| 2026-04-13 | 44.37 | 46.54 | 44.14 | 46.54 | +3.606% | 786,967 | -25.097% |
| 2026-04-10 | 45.67 | 45.67 | 44.76 | 44.92 | -0.531% | 567,609 | -22.395% |
| 2026-04-09 | 42.73 | 45.22 | 42.73 | 45.16 | +4.877% | 981,418 | -22.808% |
| 2026-04-08 | 42.75 | 44.25 | 42.40 | 43.06 | +3.859% | 1,112,237 | -19.043% |
| 2026-04-07 | 41.67 | 41.77 | 41.09 | 41.46 | -0.647% | 637,316 | -15.919% |
| 2026-04-06 | 40.26 | 41.81 | 40.11 | 41.73 | +3.062% | 567,242 | -16.463% |
| 2026-04-02 | 39.68 | 41.06 | 39.27 | 40.49 | +0.074% | 605,398 | -13.905% |
| 2026-04-01 | 39.44 | 40.90 | 39.13 | 40.46 | +3.425% | 987,122 | -13.841% |
| 2026-03-31 | 38.10 | 39.43 | 37.47 | 39.12 | +3.877% | 1,089,119 | -10.890% |
| 2026-03-30 | 38.18 | 38.46 | 37.46 | 37.66 | -0.581% | 869,126 | -7.435% |
| 2026-03-27 | 39.97 | 40.34 | 37.72 | 37.88 | -6.145% | 976,257 | -7.973% |
| 2026-03-26 | 40.39 | 40.61 | 40.00 | 40.36 | -0.738% | 743,822 | -13.627% |
| 2026-03-25 | 42.17 | 42.17 | 40.38 | 40.66 | -1.953% | 546,211 | -14.265% |
| 2026-03-24 | 41.19 | 41.80 | 41.12 | 41.47 | -0.384% | 615,891 | -15.939% |
| 2026-03-23 | 41.86 | 42.77 | 41.57 | 41.63 | +3.454% | 799,151 | -16.262% |
| 2026-03-20 | 41.44 | 41.45 | 39.69 | 40.24 | -3.362% | 1,094,216 | -13.370% |
| 2026-03-19 | 40.71 | 42.00 | 40.71 | 41.64 | +0.848% | 592,477 | -16.282% |
| 2026-03-18 | 41.15 | 42.06 | 41.15 | 41.29 | -1.597% | 683,259 | -15.573% |
| 2026-03-17 | 41.88 | 42.90 | 41.44 | 41.96 | +1.549% | 715,167 | -16.921% |
| 2026-03-16 | 41.35 | 42.28 | 41.15 | 41.32 | +1.076% | 524,878 | -15.634% |
| 2026-03-13 | 42.21 | 42.35 | 40.71 | 40.88 | -2.341% | 555,436 | -14.726% |
| 2026-03-12 | 42.21 | 42.43 | 41.57 | 41.86 | -3.281% | 597,076 | -16.722% |
| 2026-03-11 | 42.43 | 43.31 | 42.11 | 43.28 | +2.389% | 522,517 | -19.455% |
| 2026-03-10 | 42.84 | 43.52 | 42.03 | 42.27 | -2.198% | 680,306 | -17.530% |
| 2026-03-09 | 42.93 | 43.46 | 40.79 | 43.22 | -0.735% | 935,444 | -19.343% |
| 2026-03-06 | 44.09 | 44.10 | 42.77 | 43.54 | -3.822% | 761,679 | -19.936% |
| 2026-03-05 | 44.42 | 45.51 | 44.39 | 45.27 | +1.411% | 512,847 | -22.995% |
| 2026-03-04 | 44.96 | 44.96 | 43.62 | 44.64 | +0.745% | 735,935 | -21.909% |
| 2026-03-03 | 42.53 | 44.92 | 42.52 | 44.31 | +2.784% | 807,767 | -21.327% |
| 2026-03-02 | 42.98 | 44.47 | 42.57 | 43.11 | -4.115% | 1,112,507 | -19.137% |
| 2026-02-27 | 45.53 | 45.91 | 44.22 | 44.96 | -4.136% | 1,221,081 | -22.464% |
| 2026-02-26 | 50.00 | 50.98 | 46.25 | 46.90 | -3.498% | 1,473,534 | -25.672% |
| 2026-02-25 | 48.43 | 48.85 | 47.13 | 48.60 | +1.695% | 827,368 | -28.272% |
| 2026-02-24 | 47.28 | 48.32 | 46.73 | 47.79 | +1.250% | 692,696 | -27.056% |
| 2026-02-23 | 48.23 | 48.44 | 46.04 | 47.20 | -2.761% | 589,445 | -26.144% |
| 2026-02-20 | 47.98 | 48.74 | 47.36 | 48.54 | +0.768% | 448,973 | -28.183% |
| 2026-02-19 | 48.53 | 48.76 | 47.53 | 48.17 | -0.742% | 468,474 | -27.631% |
| 2026-02-18 | 47.43 | 49.44 | 47.43 | 48.53 | +1.570% | 822,209 | -28.168% |
| 2026-02-17 | 46.41 | 47.84 | 46.30 | 47.78 | +3.375% | 701,324 | -27.041% |
| 2026-02-13 | 45.69 | 46.50 | 44.99 | 46.22 | +1.986% | 746,450 | -24.578% |
| 2026-02-12 | 47.05 | 48.68 | 44.96 | 45.32 | -2.328% | 997,922 | -23.080% |
| 2026-02-11 | 46.72 | 47.54 | 46.15 | 46.40 | -0.706% | 1,133,403 | -24.871% |
| 2026-02-10 | 47.23 | 47.94 | 46.71 | 46.73 | -0.384% | 2,631,102 | -25.401% |
| 2026-02-09 | 47.26 | 47.65 | 46.84 | 46.91 | -1.532% | 606,405 | -25.687% |
| 2026-02-06 | 46.32 | 47.84 | 46.18 | 47.64 | +3.005% | 688,779 | -26.826% |
| 2026-02-05 | 46.92 | 47.47 | 45.79 | 46.25 | -1.133% | 801,162 | -24.627% |
| 2026-02-04 | 45.94 | 47.77 | 45.48 | 46.78 | +3.313% | 1,049,183 | -25.481% |
| 2026-02-03 | 46.00 | 46.87 | 44.59 | 45.28 | -1.800% | 636,310 | -23.012% |
| 2026-02-02 | 45.17 | 46.27 | 44.84 | 46.11 | +2.217% | 711,099 | -24.398% |
| 2026-01-30 | 44.72 | 45.42 | 43.83 | 45.11 | +0.445% | 898,705 | -22.722% |
| 2026-01-29 | 44.33 | 45.21 | 44.20 | 44.91 | +1.791% | 619,608 | -22.378% |
| 2026-01-28 | 44.58 | 45.32 | 43.73 | 44.12 | -0.987% | 761,409 | -20.988% |
| 2026-01-27 | 45.38 | 45.51 | 44.36 | 44.56 | -2.044% | 585,438 | -21.768% |
| 2026-01-26 | 45.18 | 45.98 | 45.18 | 45.49 | +0.287% | 539,615 | -23.368% |
| 2026-01-23 | 46.57 | 46.65 | 45.20 | 45.36 | -2.765% | 647,504 | -23.148% |
| 2026-01-22 | 47.27 | 48.09 | 46.30 | 46.65 | 0.000% | 839,092 | -25.273% |
| 2026-01-21 | 45.34 | 47.08 | 45.10 | 46.65 | +3.967% | 738,625 | -25.273% |
| 2026-01-20 | 45.67 | 46.05 | 44.48 | 44.87 | -3.939% | 771,872 | -22.309% |
| 2026-01-16 | 47.23 | 47.95 | 45.98 | 46.71 | -3.071% | 897,355 | -25.369% |
| 2026-01-15 | 46.53 | 48.35 | 46.53 | 48.19 | +1.602% | 696,466 | -27.661% |
| 2026-01-14 | 48.11 | 48.27 | 47.20 | 47.43 | -1.331% | 678,801 | -26.502% |
| 2026-01-13 | 47.86 | 48.52 | 47.30 | 48.07 | +0.733% | 634,288 | -27.481% |
| 2026-01-12 | 47.29 | 48.25 | 47.28 | 47.72 | -0.934% | 561,428 | -26.949% |
| 2026-01-09 | 47.40 | 48.22 | 46.77 | 48.17 | +2.337% | 570,768 | -27.631% |
| 2026-01-08 | 45.64 | 47.45 | 45.64 | 47.07 | +2.237% | 827,748 | -25.940% |
| 2026-01-07 | 45.96 | 46.15 | 45.49 | 46.04 | -0.776% | 499,191 | -24.283% |
| 2026-01-06 | 45.63 | 46.41 | 44.77 | 46.40 | +2.746% | 850,757 | -24.871% |
| 2026-01-05 | 45.18 | 46.70 | 44.98 | 45.16 | -0.725% | 969,972 | -22.808% |
| 2026-01-02 | 44.91 | 46.12 | 44.56 | 45.49 | +1.654% | 731,686 | -23.368% |
| 2025-12-31 | 45.25 | 45.52 | 44.47 | 44.75 | -1.083% | 650,021 | -22.101% |
| 2025-12-30 | 44.99 | 45.45 | 44.91 | 45.24 | +0.444% | 611,540 | -22.944% |
| 2025-12-29 | 45.00 | 45.55 | 44.74 | 45.04 | -0.398% | 678,476 | -22.602% |
| 2025-12-26 | 45.05 | 45.27 | 44.60 | 45.22 | +0.400% | 493,396 | -22.910% |
| 2025-12-24 | 45.29 | 45.29 | 44.23 | 45.04 | +0.828% | 581,218 | -22.602% |
| 2025-12-23 | 44.95 | 45.06 | 44.23 | 44.67 | -0.953% | 758,269 | -21.961% |
| 2025-12-22 | 45.84 | 45.84 | 44.80 | 45.10 | -0.529% | 751,382 | -22.705% |
| 2025-12-19 | 44.52 | 45.72 | 44.52 | 45.34 | +1.614% | 1,317,431 | -23.114% |
| 2025-12-18 | 45.78 | 46.14 | 44.51 | 44.62 | -1.283% | 817,651 | -21.874% |
| 2025-12-17 | 44.53 | 46.47 | 44.53 | 45.20 | +1.006% | 994,571 | -22.876% |
| 2025-12-16 | 43.99 | 44.79 | 43.33 | 44.75 | +2.567% | 1,003,647 | -22.101% |
| 2025-12-15 | 44.41 | 44.41 | 42.70 | 43.63 | -0.818% | 1,002,270 | -20.101% |
| 2025-12-12 | 44.32 | 44.49 | 43.88 | 43.99 | +0.137% | 828,755 | -20.755% |
| 2025-12-11 | 43.09 | 44.37 | 41.86 | 43.93 | +2.163% | 780,782 | -20.646% |
| 2025-12-10 | 41.84 | 43.22 | 41.59 | 43.00 | +2.822% | 858,942 | -18.930% |
| 2025-12-09 | 41.27 | 42.20 | 41.27 | 41.82 | +0.626% | 501,795 | -16.643% |
| 2025-12-08 | 42.49 | 42.49 | 41.44 | 41.56 | -1.889% | 739,300 | -16.121% |
| 2025-12-05 | 42.28 | 42.76 | 41.96 | 42.36 | +0.047% | 971,371 | -17.705% |
| 2025-12-04 | 42.66 | 42.84 | 42.14 | 42.34 | -1.236% | 647,655 | -17.667% |
| 2025-12-03 | 41.95 | 42.92 | 41.80 | 42.87 | +2.511% | 658,275 | -18.684% |
| 2025-12-02 | 42.86 | 42.86 | 41.41 | 41.82 | -1.298% | 814,379 | -16.643% |
| 2025-12-01 | 42.44 | 43.21 | 42.27 | 42.37 | -1.074% | 685,119 | -17.725% |
| 2025-11-28 | 42.67 | 42.93 | 42.44 | 42.83 | +0.682% | 439,404 | -18.608% |
| 2025-11-26 | 41.76 | 42.99 | 41.76 | 42.54 | +1.527% | 788,815 | -18.054% |
| 2025-11-25 | 40.45 | 42.07 | 40.40 | 41.90 | +4.074% | 1,068,956 | -16.802% |
| 2025-11-24 | 39.36 | 40.54 | 39.14 | 40.26 | +2.835% | 1,064,963 | -13.413% |
| 2025-11-21 | 37.51 | 39.65 | 37.14 | 39.15 | +5.839% | 825,662 | -10.958% |
| 2025-11-20 | 37.70 | 38.42 | 36.79 | 36.99 | -1.070% | 760,526 | -5.758% |
| 2025-11-19 | 37.51 | 37.81 | 37.12 | 37.39 | +0.080% | 754,755 | -6.767% |
| 2025-11-18 | 37.42 | 38.11 | 37.33 | 37.36 | -2.505% | 777,273 | -6.692% |
| 2025-11-17 | 39.50 | 39.50 | 38.22 | 38.32 | -2.667% | 741,427 | -9.029% |
| 2025-11-14 | 39.12 | 39.58 | 38.48 | 39.37 | -0.731% | 1,028,248 | -11.455% |
| 2025-11-13 | 40.12 | 41.02 | 39.55 | 39.66 | -1.807% | 791,511 | -12.103% |
| 2025-11-12 | 39.53 | 40.52 | 39.21 | 40.39 | +3.088% | 878,437 | -13.692% |
| 2025-11-11 | 40.12 | 40.23 | 39.08 | 39.18 | -2.343% | 671,693 | -11.026% |
| 2025-11-10 | 40.41 | 41.09 | 39.84 | 40.12 | +0.880% | 832,048 | -13.111% |
| 2025-11-07 | 39.94 | 40.61 | 39.68 | 39.77 | +0.126% | 1,341,335 | -12.346% |
| 2025-11-06 | 40.78 | 41.38 | 39.09 | 39.72 | -3.872% | 1,158,400 | -12.236% |
| 2025-11-05 | 40.56 | 41.91 | 40.32 | 41.32 | +1.798% | 1,227,996 | -15.634% |
| 2025-11-04 | 41.20 | 41.90 | 40.56 | 40.59 | -3.011% | 928,438 | -14.117% |
| 2025-11-03 | 41.39 | 42.30 | 41.16 | 41.85 | +0.965% | 777,698 | -16.703% |
| 2025-10-31 | 41.26 | 41.56 | 40.72 | 41.45 | +0.558% | 1,515,565 | -15.899% |
| 2025-10-30 | 40.82 | 42.77 | 40.72 | 41.22 | -6.658% | 2,575,685 | -15.429% |
| 2025-10-29 | 44.14 | 45.08 | 43.75 | 44.16 | -0.023% | 1,272,770 | -21.060% |
| 2025-10-28 | 45.31 | 45.31 | 43.74 | 44.17 | -3.178% | 739,928 | -21.078% |
| 2025-10-27 | 45.74 | 46.20 | 44.95 | 45.62 | +0.773% | 1,107,422 | -23.586% |
| 2025-10-24 | 45.70 | 45.90 | 44.90 | 45.27 | +0.199% | 685,539 | -22.995% |
| 2025-10-23 | 45.97 | 45.97 | 45.14 | 45.18 | -1.974% | 711,603 | -22.842% |
| 2025-10-22 | 43.59 | 46.30 | 43.51 | 46.09 | +5.276% | 900,676 | -24.365% |
| 2025-10-21 | 42.72 | 44.56 | 42.55 | 43.78 | +2.361% | 1,004,905 | -20.375% |
| 2025-10-20 | 43.81 | 44.28 | 42.59 | 42.77 | -1.723% | 1,005,434 | -18.494% |
| 2025-10-17 | 43.27 | 43.92 | 43.26 | 43.52 | +0.485% | 669,478 | -19.899% |
| 2025-10-16 | 43.90 | 44.23 | 42.96 | 43.31 | -1.119% | 718,413 | -19.511% |
| 2025-10-15 | 43.45 | 44.05 | 43.30 | 43.80 | +1.813% | 784,695 | -20.411% |
| 2025-10-14 | 41.11 | 43.36 | 41.05 | 43.02 | +3.389% | 797,853 | -18.968% |
| 2025-10-13 | 41.27 | 41.92 | 41.22 | 41.61 | +1.811% | 652,599 | -16.222% |
| 2025-10-10 | 41.80 | 42.58 | 40.78 | 40.87 | -2.365% | 686,260 | -14.705% |
| 2025-10-09 | 42.41 | 43.10 | 41.80 | 41.86 | -1.320% | 430,647 | -16.722% |
| 2025-10-08 | 42.23 | 42.77 | 41.79 | 42.42 | +0.593% | 644,801 | -17.822% |
| 2025-10-07 | 43.67 | 43.83 | 42.03 | 42.17 | -3.831% | 655,434 | -17.335% |
| 2025-10-06 | 43.80 | 44.02 | 42.92 | 43.85 | +0.274% | 768,888 | -20.502% |
| 2025-10-03 | 43.80 | 44.17 | 43.40 | 43.73 | +0.598% | 626,365 | -20.284% |
| 2025-10-02 | 42.49 | 43.48 | 42.27 | 43.47 | +2.912% | 648,755 | -19.807% |
| 2025-10-01 | 41.70 | 42.47 | 41.30 | 42.24 | +1.028% | 1,210,884 | -17.472% |
| 2025-09-30 | 43.10 | 43.10 | 41.20 | 41.81 | -3.486% | 1,457,107 | -16.623% |
| 2025-09-29 | 43.60 | 43.63 | 43.02 | 43.32 | -0.391% | 706,896 | -19.529% |
| 2025-09-26 | 43.05 | 43.57 | 43.00 | 43.49 | +1.375% | 498,699 | -19.844% |
| 2025-09-25 | 42.96 | 43.21 | 42.48 | 42.90 | -0.625% | 627,368 | -18.741% |
| 2025-09-24 | 43.84 | 43.95 | 42.87 | 43.17 | -1.077% | 498,990 | -19.249% |
| 2025-09-23 | 43.53 | 44.53 | 43.49 | 43.64 | +0.092% | 609,119 | -20.119% |
| 2025-09-22 | 44.18 | 44.18 | 43.50 | 43.60 | -2.088% | 649,187 | -20.046% |
| 2025-09-19 | 44.84 | 44.98 | 44.01 | 44.53 | -0.780% | 1,891,381 | -21.716% |
| 2025-09-18 | 44.97 | 45.48 | 44.50 | 44.88 | +0.313% | 800,813 | -22.326% |
| 2025-09-17 | 45.64 | 46.37 | 44.22 | 44.74 | -1.562% | 858,560 | -22.083% |
| 2025-09-16 | 45.62 | 45.71 | 44.77 | 45.45 | -0.220% | 632,393 | -23.300% |
| 2025-09-15 | 45.55 | 45.56 | 44.86 | 45.55 | +0.752% | 749,025 | -23.469% |
| 2025-09-12 | 45.96 | 46.00 | 45.16 | 45.21 | -2.228% | 655,348 | -22.893% |
| 2025-09-11 | 45.53 | 46.57 | 45.14 | 46.24 | +2.188% | 1,063,157 | -24.611% |
| 2025-09-10 | 47.04 | 47.39 | 45.22 | 45.25 | -4.273% | 1,171,334 | -22.961% |
| 2025-09-09 | 47.21 | 47.76 | 46.94 | 47.27 | -0.547% | 726,768 | -26.253% |
| 2025-09-08 | 47.13 | 47.53 | 46.66 | 47.53 | +0.870% | 715,993 | -26.657% |
| 2025-09-05 | 48.23 | 48.71 | 46.87 | 47.12 | -1.813% | 742,404 | -26.019% |
| 2025-09-04 | 47.40 | 48.04 | 46.96 | 47.99 | +1.955% | 758,698 | -27.360% |
| 2025-09-03 | 46.47 | 47.19 | 46.47 | 47.07 | +0.728% | 857,346 | -25.940% |
| 2025-09-02 | 46.33 | 47.04 | 46.23 | 46.73 | -1.662% | 895,789 | -25.401% |
| 2025-08-29 | 47.83 | 47.88 | 47.06 | 47.52 | -0.461% | 979,938 | -26.641% |
| 2025-08-28 | 47.80 | 47.94 | 47.05 | 47.74 | +1.101% | 1,430,567 | -26.979% |
| 2025-08-27 | 47.12 | 47.75 | 46.99 | 47.22 | -0.169% | 938,437 | -26.175% |
| 2025-08-26 | 46.42 | 47.65 | 46.40 | 47.30 | +2.337% | 1,084,591 | -26.300% |
| 2025-08-25 | 46.36 | 46.97 | 46.17 | 46.22 | -1.113% | 1,165,138 | -24.578% |
| 2025-08-22 | 43.60 | 47.36 | 43.60 | 46.74 | +7.721% | 1,450,594 | -25.417% |
| 2025-08-21 | 43.13 | 43.40 | 42.84 | 43.39 | -0.550% | 938,062 | -19.659% |
| 2025-08-20 | 43.81 | 44.20 | 43.16 | 43.63 | -0.953% | 818,605 | -20.101% |
| 2025-08-19 | 44.75 | 45.05 | 43.92 | 44.05 | -1.011% | 747,840 | -20.863% |
| 2025-08-18 | 44.31 | 44.70 | 44.14 | 44.50 | +0.248% | 1,367,165 | -21.663% |
| 2025-08-15 | 45.41 | 45.55 | 44.35 | 44.39 | -1.922% | 2,052,927 | -21.469% |
| 2025-08-14 | 45.21 | 45.52 | 44.41 | 45.26 | -1.587% | 1,548,365 | -22.978% |
| 2025-08-13 | 42.53 | 46.01 | 42.50 | 45.99 | +2.268% | 3,874,222 | -24.201% |
| 2025-08-12 | 44.27 | 45.07 | 43.98 | 44.97 | +3.356% | 603,314 | -22.482% |
| 2025-08-11 | 43.85 | 44.08 | 43.31 | 43.51 | -0.435% | 555,064 | -19.880% |
| 2025-08-08 | 44.09 | 44.10 | 43.15 | 43.70 | -0.546% | 551,411 | -20.229% |
| 2025-08-07 | 44.72 | 44.78 | 43.34 | 43.94 | -0.969% | 704,942 | -20.665% |
| 2025-08-06 | 44.09 | 44.46 | 43.82 | 44.37 | +0.635% | 806,303 | -21.433% |
| 2025-08-05 | 44.22 | 44.63 | 43.54 | 44.09 | -0.384% | 872,783 | -20.934% |
| 2025-08-04 | 44.73 | 45.10 | 43.85 | 44.26 | -0.517% | 1,095,760 | -21.238% |
| 2025-08-01 | 44.06 | 44.86 | 43.02 | 44.49 | -0.736% | 1,505,700 | -21.645% |
| 2025-07-31 | 48.90 | 49.10 | 44.80 | 44.82 | -11.737% | 3,489,756 | -22.222% |
| 2025-07-30 | 51.22 | 51.67 | 50.41 | 50.78 | -0.568% | 1,146,059 | -31.351% |
| 2025-07-29 | 51.79 | 52.01 | 50.85 | 51.07 | -1.257% | 826,040 | -31.741% |
| 2025-07-28 | 51.49 | 52.08 | 51.21 | 51.72 | +0.174% | 795,963 | -32.599% |
| 2025-07-25 | 50.60 | 51.76 | 50.20 | 51.63 | +2.767% | 757,138 | -32.481% |
| 2025-07-24 | 50.92 | 51.70 | 50.19 | 50.24 | -1.779% | 1,028,010 | -30.613% |
| 2025-07-23 | 48.93 | 51.15 | 48.91 | 51.15 | +4.923% | 1,710,816 | -31.848% |
| 2025-07-22 | 47.69 | 48.89 | 47.60 | 48.75 | +2.394% | 1,207,679 | -28.492% |
| 2025-07-21 | 47.18 | 48.38 | 46.93 | 47.61 | +1.840% | 1,198,158 | -26.780% |
| 2025-07-18 | 46.56 | 46.86 | 45.96 | 46.75 | +1.322% | 1,317,223 | -25.433% |
| 2025-07-17 | 47.20 | 47.50 | 46.06 | 46.14 | -2.329% | 1,862,523 | -24.447% |
| 2025-07-16 | 48.19 | 48.39 | 47.03 | 47.24 | -1.337% | 1,353,330 | -26.207% |
| 2025-07-15 | 49.10 | 49.25 | 47.84 | 47.88 | -2.485% | 1,035,043 | -27.193% |
| 2025-07-14 | 48.27 | 49.20 | 47.88 | 49.10 | +1.175% | 1,026,569 | -29.002% |
| 2025-07-11 | 47.53 | 48.63 | 47.53 | 48.53 | +1.167% | 1,489,655 | -28.168% |
| 2025-07-10 | 47.00 | 48.44 | 46.59 | 47.97 | +2.830% | 1,598,340 | -27.330% |
| 2025-07-09 | 46.10 | 46.68 | 45.83 | 46.65 | +2.168% | 1,100,561 | -25.273% |
| 2025-07-08 | 45.35 | 46.24 | 44.97 | 45.66 | +1.399% | 1,010,536 | -23.653% |
| 2025-07-07 | 44.47 | 45.32 | 44.47 | 45.03 | +0.379% | 878,756 | -22.585% |
| 2025-07-03 | 44.42 | 45.53 | 44.42 | 44.86 | +0.877% | 621,040 | -22.292% |
| 2025-07-02 | 43.43 | 44.52 | 43.17 | 44.47 | +3.131% | 969,351 | -21.610% |
| 2025-07-01 | 41.22 | 43.92 | 41.22 | 43.12 | +3.829% | 1,102,415 | -19.156% |
| 2025-06-30 | 41.79 | 41.92 | 41.30 | 41.53 | -0.408% | 776,521 | -16.061% |
| 2025-06-27 | 41.26 | 41.79 | 41.07 | 41.70 | +1.435% | 1,777,311 | -16.403% |
| 2025-06-26 | 40.97 | 41.35 | 40.73 | 41.11 | +1.281% | 544,029 | -15.203% |
| 2025-06-25 | 41.06 | 41.10 | 40.36 | 40.59 | -0.758% | 471,369 | -14.117% |
| 2025-06-24 | 40.74 | 41.42 | 40.42 | 40.90 | +2.020% | 683,942 | -14.768% |
| 2025-06-23 | 39.38 | 40.19 | 38.80 | 40.09 | +1.084% | 793,966 | -13.046% |
| 2025-06-20 | 39.60 | 40.04 | 39.31 | 39.66 | +0.788% | 1,776,354 | -12.103% |
| 2025-06-18 | 39.30 | 40.28 | 39.22 | 39.35 | -0.203% | 739,477 | -11.410% |
| 2025-06-17 | 39.09 | 39.90 | 38.97 | 39.43 | +0.127% | 838,696 | -11.590% |
| 2025-06-16 | 38.86 | 39.54 | 38.69 | 39.38 | +2.847% | 513,609 | -11.478% |
| 2025-06-13 | 38.26 | 39.49 | 38.02 | 38.29 | -2.718% | 895,087 | -8.958% |
| 2025-06-12 | 39.51 | 39.94 | 39.12 | 39.36 | -2.308% | 664,866 | -11.433% |
| 2025-06-11 | 40.63 | 40.85 | 40.12 | 40.29 | -0.272% | 585,441 | -13.477% |
| 2025-06-10 | 40.08 | 40.94 | 40.01 | 40.40 | +1.000% | 648,350 | -13.713% |
| 2025-06-09 | 40.29 | 40.55 | 39.88 | 40.00 | -0.324% | 661,570 | -12.850% |
| 2025-06-06 | 39.67 | 40.21 | 39.52 | 40.13 | +2.818% | 889,809 | -13.132% |
| 2025-06-05 | 38.56 | 39.53 | 38.37 | 39.03 | +0.749% | 817,720 | -10.684% |
| 2025-06-04 | 39.04 | 39.55 | 38.73 | 38.74 | -0.386% | 828,809 | -10.015% |
| 2025-06-03 | 38.26 | 38.96 | 38.07 | 38.89 | +1.913% | 696,533 | -10.363% |
| 2025-06-02 | 37.93 | 38.18 | 37.38 | 38.16 | -0.026% | 914,969 | -8.648% |
| 2025-05-30 | 38.15 | 38.65 | 38.01 | 38.17 | -0.052% | 1,325,126 | -8.672% |
| 2025-05-29 | 38.26 | 38.36 | 37.78 | 38.19 | +0.579% | 692,789 | -8.720% |
| 2025-05-28 | 38.87 | 38.98 | 37.90 | 37.97 | -2.391% | 819,122 | -8.191% |
| 2025-05-27 | 38.75 | 39.20 | 38.37 | 38.90 | +2.530% | 754,039 | -10.386% |
| 2025-05-23 | 37.32 | 38.35 | 37.32 | 37.94 | -1.684% | 655,357 | -8.118% |
| 2025-05-22 | 38.70 | 39.02 | 38.41 | 38.59 | -0.387% | 869,611 | -9.666% |
| 2025-05-21 | 39.99 | 40.12 | 38.73 | 38.74 | -4.699% | 1,112,758 | -10.015% |
| 2025-05-20 | 41.29 | 41.34 | 40.53 | 40.65 | -2.095% | 692,062 | -14.244% |
| 2025-05-19 | 41.29 | 41.84 | 41.17 | 41.52 | -1.260% | 682,289 | -16.040% |
| 2025-05-16 | 41.57 | 42.17 | 41.31 | 42.05 | +1.179% | 644,128 | -17.099% |
| 2025-05-15 | 41.55 | 42.11 | 41.30 | 41.56 | -0.669% | 880,011 | -16.121% |
| 2025-05-14 | 41.93 | 42.51 | 41.80 | 41.84 | -0.759% | 670,313 | -16.683% |
| 2025-05-13 | 41.42 | 42.57 | 41.25 | 42.16 | +2.479% | 761,695 | -17.315% |
| 2025-05-12 | 40.77 | 42.00 | 40.52 | 41.14 | +5.568% | 838,949 | -15.265% |
| 2025-05-09 | 39.08 | 39.31 | 38.72 | 38.97 | -0.485% | 636,346 | -10.547% |
| 2025-05-08 | 38.75 | 39.66 | 38.48 | 39.16 | +2.917% | 736,091 | -10.981% |
| 2025-05-07 | 37.97 | 38.67 | 37.91 | 38.05 | +0.635% | 752,250 | -8.384% |
| 2025-05-06 | 38.05 | 38.50 | 37.40 | 37.81 | -1.588% | 921,827 | -7.802% |
| 2025-05-05 | 38.43 | 39.08 | 38.32 | 38.42 | -1.386% | 916,515 | -9.266% |
| 2025-05-02 | 37.84 | 39.08 | 37.56 | 38.96 | +5.956% | 1,240,185 | -10.524% |
| 2025-05-01 | 34.05 | 37.34 | 33.81 | 36.77 | +9.337% | 2,605,891 | -5.194% |
| 2025-04-30 | 33.14 | 33.70 | 32.28 | 33.63 | -0.913% | 1,459,360 | +3.657% |
| 2025-04-29 | 34.23 | 34.42 | 33.60 | 33.94 | -0.963% | 912,256 | +2.711% |
| 2025-04-28 | 34.54 | 35.39 | 33.86 | 34.27 | -0.551% | 1,475,134 | +1.722% |
| 2025-04-25 | 34.37 | 34.71 | 34.04 | 34.46 | -0.116% | 749,604 | +1.161% |
| 2025-04-24 | 33.59 | 34.61 | 33.20 | 34.50 | +2.222% | 792,457 | +1.043% |
| 2025-04-23 | 35.00 | 35.97 | 33.59 | 33.75 | +1.139% | 1,323,684 | +3.289% |
| 2025-04-22 | 33.29 | 33.58 | 32.48 | 33.37 | +1.367% | 1,151,986 | +4.465% |
| 2025-04-21 | 32.86 | 33.13 | 32.48 | 32.92 | -0.784% | 766,588 | +5.893% |
| 2025-04-17 | 32.88 | 33.49 | 32.83 | 33.18 | +0.974% | 1,049,692 | +5.063% |
| 2025-04-16 | 32.82 | 33.20 | 31.94 | 32.86 | -0.725% | 1,456,581 | +6.086% |
| 2025-04-15 | 33.23 | 33.77 | 32.81 | 33.10 | -0.271% | 1,164,035 | +5.317% |
| 2025-04-14 | 34.12 | 34.12 | 32.10 | 33.19 | 0.000% | 1,467,645 | +5.032% |