Dark

VAC
MARRIOTT VACATIONS WORLDWIDE CORPORATION
stock NYSE

At Close

Oct 2, 2026 3:59:50 PM EDT

104.21USD+1.057%(+1.09)274,919

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:06:30 AM EDT

101.85USD-1.232%(-1.27)0

After-hours

Oct 2, 2026 4:27:30 PM EDT

104.20USD-0.010%(-0.01)4,380

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	104.4800	105.5150	103.5023	104.2000	+1.047%	274,919	0.000%
2026-10-01	102.3300	103.6100	101.5100	103.1200	+0.821%	230,419	+1.047%
2026-09-30	104.8700	105.1800	101.7400	102.2800	-2.293%	294,057	+1.877%
2026-09-29	105.9800	107.8199	103.6600	104.6800	+0.115%	378,347	-0.459%
2026-09-28	102.3000	105.1450	102.0800	104.5600	+1.692%	333,625	-0.344%
2026-09-25	101.5700	103.5200	100.9550	102.8200	+2.055%	245,590	+1.342%
2026-09-24	99.9100	102.5700	99.4200	100.7500	-0.099%	328,118	+3.424%
2026-09-23	99.2700	101.7900	97.4200	100.8500	+1.715%	325,274	+3.322%
2026-09-22	105.3700	107.0500	96.8000	99.1500	-3.766%	903,348	+5.093%
2026-09-21	104.1700	104.9500	102.3900	103.0300	+0.010%	366,552	+1.136%
2026-09-18	104.7100	104.9500	101.1800	103.0200	-1.876%	839,786	+1.145%
2026-09-17	103.6800	105.9000	102.1400	104.9900	+3.489%	475,109	-0.752%
2026-09-16	101.1200	102.1300	99.1200	101.4500	+0.297%	430,065	+2.711%
2026-09-15	101.6700	101.9450	99.2650	101.1500	-1.221%	449,298	+3.015%
2026-09-14	101.9800	103.2600	100.8600	102.4000	-1.149%	311,210	+1.758%
2026-09-11	102.6000	104.5600	101.9300	103.5900	+2.473%	295,885	+0.589%
2026-09-10	102.1400	102.6800	100.6400	101.0900	+0.457%	343,589	+3.076%
2026-09-09	101.7900	102.2200	100.3700	100.6300	-1.738%	428,384	+3.548%
2026-09-08	105.5100	106.9700	101.4200	102.4100	-3.949%	526,267	+1.748%
2026-09-04	99.6200	107.6100	99.6000	106.6200	+7.469%	735,826	-2.270%
2026-09-03	100.8400	101.4900	98.2101	99.2100	-0.810%	403,048	+5.030%
2026-09-02	100.5000	102.0000	99.8200	100.0200	+0.949%	893,558	+4.179%
2026-09-01	103.5000	103.5150	98.7200	99.0800	-4.968%	810,760	+5.168%
2026-08-31	109.5000	110.6650	103.9000	104.2600	-5.296%	568,701	-0.058%
2026-08-28	112.3800	112.5300	110.0400	110.0900	-1.211%	288,773	-5.350%
2026-08-27	114.2900	115.5800	111.1700	111.4400	-2.910%	284,838	-6.497%
2026-08-26	117.6700	120.0000	114.6800	114.7800	-1.914%	465,114	-9.218%
2026-08-25	115.2500	117.3000	112.8300	117.0200	+2.335%	479,840	-10.955%
2026-08-24	112.5000	114.5900	110.7300	114.3500	+1.599%	596,695	-8.876%
2026-08-21	111.5900	112.9500	110.4000	112.5500	+2.058%	691,588	-7.419%
2026-08-20	115.0100	115.0100	108.7000	110.2800	-4.931%	845,776	-5.513%
2026-08-19	116.5500	119.9999	115.4450	116.0000	+0.834%	373,076	-10.172%
2026-08-18	117.6800	120.4700	114.9400	115.0400	-3.708%	393,946	-9.423%
2026-08-17	119.5000	121.6268	118.8400	119.4700	-1.256%	282,699	-12.781%
2026-08-14	121.9000	124.1200	120.2900	120.9900	-0.264%	254,664	-13.877%
2026-08-13	120.8700	121.7300	118.6603	121.3100	+1.659%	332,379	-14.104%
2026-08-12	117.0000	119.3600	115.8400	119.3300	+3.892%	516,363	-12.679%
2026-08-11	113.6000	117.4600	113.6000	114.8600	+1.431%	400,329	-9.281%
2026-08-10	121.5100	122.2700	112.9300	113.2400	-8.285%	626,662	-7.983%
2026-08-07	126.7900	131.3400	123.0200	123.4700	-1.026%	1,107,295	-15.607%
2026-08-06	110.7650	128.0100	107.5500	124.7500	+22.616%	1,819,509	-16.473%
2026-08-05	98.6700	103.1200	98.6200	101.7400	+3.090%	475,672	+2.418%
2026-08-04	98.8000	99.5200	97.7600	98.6900	+1.324%	352,809	+5.583%
2026-08-03	98.7300	101.5100	96.8800	97.4000	-0.113%	301,500	+6.982%
2026-07-31	98.1400	99.0000	97.3000	97.5100	-0.082%	321,312	+6.861%
2026-07-30	101.5800	101.5800	96.7450	97.5900	-5.059%	469,950	+6.773%
2026-07-29	100.9100	105.3950	100.4300	102.7900	+0.214%	549,997	+1.372%
2026-07-28	99.1800	102.9800	98.0200	102.5700	+3.742%	506,983	+1.589%
2026-07-27	96.0400	98.9600	95.5200	98.8700	+4.746%	305,721	+5.391%
2026-07-24	95.0000	96.4100	93.9625	94.3900	+0.608%	319,313	+10.393%
2026-07-23	95.3900	95.4200	92.5400	93.8200	-3.278%	521,430	+11.064%
2026-07-22	98.3100	99.6900	96.5900	97.0000	-1.000%	445,582	+7.423%
2026-07-21	97.0100	98.5250	96.4700	97.9800	+0.410%	295,570	+6.348%
2026-07-20	100.5000	100.9600	97.5000	97.5800	-2.400%	359,387	+6.784%
2026-07-17	100.7400	101.4200	98.5400	99.9800	-1.817%	450,660	+4.221%
2026-07-16	100.4000	102.3000	100.0000	101.8300	+2.218%	436,865	+2.327%
2026-07-15	98.3900	100.6300	97.2701	99.6200	+2.722%	381,163	+4.597%
2026-07-14	97.8700	98.5000	96.3100	96.9800	-0.686%	272,981	+7.445%
2026-07-13	98.2500	99.0600	95.9800	97.6500	-0.671%	323,403	+6.708%
2026-07-10	99.5700	100.9284	96.5450	98.3100	-0.506%	233,880	+5.991%
2026-07-09	94.4500	100.2050	94.2700	98.8100	+4.994%	432,975	+5.455%
2026-07-08	98.0200	99.0000	93.0000	94.1100	-5.274%	666,516	+10.721%
2026-07-07	97.8800	100.0800	97.5707	99.3500	+1.512%	290,815	+4.882%
2026-07-06	100.2500	100.3250	96.0700	97.8700	-2.374%	441,825	+6.468%
2026-07-02	100.9400	101.5400	97.3900	100.2500	+0.370%	341,910	+3.940%
2026-07-01	101.6400	104.1700	99.7000	99.8800	-1.963%	361,262	+4.325%
2026-06-30	105.0000	105.9700	101.7400	101.8800	-1.126%	451,707	+2.277%
2026-06-29	100.2000	103.1300	99.4400	103.0400	+1.718%	489,119	+1.126%
2026-06-26	97.8600	101.4200	97.8600	101.3000	+2.603%	898,794	+2.863%
2026-06-25	99.4800	102.0000	96.7300	98.7300	-0.424%	312,644	+5.540%
2026-06-24	98.6200	101.9800	98.2350	99.1500	+1.682%	528,184	+5.093%
2026-06-23	94.1800	97.7300	94.1700	97.5100	+1.881%	357,055	+6.861%
2026-06-22	97.8700	98.4500	95.0400	95.7100	-2.307%	391,882	+8.871%
2026-06-18	95.0200	100.0200	94.4600	97.9700	+4.268%	739,136	+6.359%
2026-06-17	94.7300	98.1050	93.0650	93.9600	-0.445%	437,289	+10.898%
2026-06-16	95.0900	96.3100	93.9100	94.3800	-0.986%	271,371	+10.405%
2026-06-15	95.1600	97.4400	94.7500	95.3200	+2.078%	505,738	+9.316%
2026-06-12	93.3600	94.6200	92.4200	93.3800	+0.549%	482,355	+11.587%
2026-06-11	88.3700	93.0000	88.3700	92.8700	+5.859%	485,367	+12.200%
2026-06-10	88.7400	91.6499	87.7100	87.7300	-2.120%	396,298	+18.774%
2026-06-09	90.3100	92.7400	88.2300	89.6300	+0.134%	545,516	+16.256%
2026-06-08	88.6900	90.8499	86.9696	89.5100	+0.022%	526,585	+16.412%
2026-06-05	86.8000	90.1850	86.6300	89.4900	+3.016%	576,132	+16.438%
2026-06-04	86.3900	87.8000	85.7500	86.8700	+1.602%	481,193	+19.949%
2026-06-03	89.0000	89.0000	84.5100	85.5000	-4.640%	757,183	+21.871%
2026-06-02	89.7700	91.6050	88.7700	89.6600	-1.114%	823,149	+16.217%
2026-06-01	87.2400	90.8400	85.8600	90.6700	+6.821%	951,170	+14.922%
2026-05-29	85.0200	87.4699	84.5200	84.8800	-0.527%	863,077	+22.762%
2026-05-28	83.0700	87.3100	82.4050	85.3300	+1.438%	607,096	+22.114%
2026-05-27	80.9400	84.2800	80.5900	84.1200	+5.453%	593,527	+23.871%
2026-05-26	76.2800	80.6100	76.2569	79.7700	+6.091%	584,689	+30.626%
2026-05-22	74.9500	76.1600	74.7275	75.1900	+0.750%	446,197	+38.582%
2026-05-21	72.1800	74.9500	70.7700	74.6300	+1.015%	478,066	+39.622%
2026-05-20	70.4600	74.1400	68.3316	73.8800	+5.152%	563,955	+41.040%
2026-05-19	72.8600	72.8600	70.0000	70.2600	-3.476%	471,254	+48.306%
2026-05-18	71.4400	73.1950	71.0100	72.7900	+2.695%	350,961	+43.152%
2026-05-15	71.8400	71.9000	70.3100	70.8800	-1.801%	338,666	+47.009%
2026-05-14	73.7000	74.4800	71.8000	72.1800	-0.702%	284,740	+44.361%
2026-05-13	72.0300	73.6400	70.7700	72.6900	+0.373%	462,628	+43.348%
2026-05-12	74.6600	76.4895	71.1300	72.4200	-3.684%	581,658	+43.883%
2026-05-11	76.7700	76.7700	74.8000	75.1900	-2.503%	481,282	+38.582%
2026-05-08	77.3400	78.8100	75.3101	77.1200	-0.039%	414,294	+35.114%
2026-05-07	78.0000	79.5100	76.0100	77.1500	-1.418%	510,934	+35.062%
2026-05-06	76.0000	78.9350	75.6000	78.2600	+6.158%	673,487	+33.146%
2026-05-05	68.0200	76.3200	66.6700	73.7200	+4.999%	995,931	+41.346%
2026-05-04	72.1500	73.1900	69.8700	70.2100	-3.491%	493,606	+48.412%
2026-05-01	72.5100	73.8100	71.7500	72.7500	+1.028%	502,959	+43.230%
2026-04-30	69.3200	72.6700	69.0200	72.0100	+5.232%	368,231	+44.702%
2026-04-29	70.8600	70.9800	67.7300	68.4300	-3.890%	412,164	+52.272%
2026-04-28	72.7300	73.2000	70.9000	71.2000	-1.617%	313,986	+46.348%
2026-04-27	72.5800	73.3900	71.7200	72.3700	-0.179%	433,926	+43.982%
2026-04-24	71.0400	72.5000	70.5050	72.5000	+1.655%	308,792	+43.724%
2026-04-23	70.8500	71.8100	69.7550	71.3200	-0.349%	487,035	+46.102%
2026-04-22	77.9000	78.0700	70.8500	71.5700	-8.055%	785,360	+45.592%
2026-04-21	77.4500	81.1950	77.1050	77.8400	+0.764%	533,785	+33.864%
2026-04-20	74.3900	77.4300	74.2050	77.2500	+3.027%	550,596	+34.887%
2026-04-17	72.2800	76.1600	72.1100	74.9800	+5.874%	561,119	+38.970%
2026-04-16	69.9300	71.2200	69.3500	70.8200	+1.592%	452,724	+47.134%
2026-04-15	67.6400	69.7500	67.5000	69.7100	+2.984%	292,073	+49.476%
2026-04-14	68.3100	69.1300	67.1600	67.6900	-0.922%	460,035	+53.937%
2026-04-13	67.0000	68.4300	65.1300	68.3200	+0.530%	363,014	+52.518%
2026-04-10	68.3000	68.9075	67.6000	67.9600	-0.788%	378,720	+53.325%
2026-04-09	66.7800	69.0300	66.0600	68.5000	+1.904%	358,583	+52.117%
2026-04-08	68.1200	71.1700	66.7500	67.2200	+3.479%	656,514	+55.013%
2026-04-07	67.8300	67.8300	64.3200	64.9600	-4.372%	465,446	+60.406%
2026-04-06	66.5500	68.2500	66.2800	67.9300	+0.801%	317,562	+53.393%
2026-04-02	66.0500	68.5100	65.0000	67.3900	-0.030%	359,307	+54.622%
2026-04-01	65.3100	68.4150	63.5824	67.4100	+3.517%	621,091	+54.576%
2026-03-31	65.7700	66.6900	63.5650	65.1200	+0.618%	695,677	+60.012%
2026-03-30	66.3900	66.9500	64.4500	64.7200	-2.058%	540,805	+61.001%
2026-03-27	69.2200	69.9300	65.0797	66.0800	-5.896%	924,347	+57.688%
2026-03-26	69.6500	71.4857	69.6500	70.2200	+0.086%	313,492	+48.391%
2026-03-25	71.2900	71.4900	68.6750	70.1600	+0.086%	370,215	+48.518%
2026-03-24	69.8000	71.1700	69.1400	70.1000	-0.469%	336,311	+48.645%
2026-03-23	70.2500	72.0000	69.4050	70.4300	+3.726%	574,179	+47.948%
2026-03-20	71.1600	71.1600	67.2700	67.9000	-4.487%	1,193,357	+53.461%
2026-03-19	69.8100	71.7300	69.0269	71.0900	+0.765%	423,435	+46.575%
2026-03-18	68.7100	71.1950	68.6600	70.5500	+1.482%	517,461	+47.697%
2026-03-17	67.2700	70.4600	66.3150	69.5200	+5.509%	626,064	+49.885%
2026-03-16	65.0000	66.3400	64.4800	65.8900	+1.400%	561,481	+58.142%
2026-03-13	66.7300	67.2550	64.7100	64.9800	-1.635%	550,999	+60.357%
2026-03-12	67.4000	67.7250	66.0300	66.0600	-4.164%	501,549	+57.735%
2026-03-11	68.1700	69.6300	67.0000	68.9300	+3.514%	615,748	+51.168%
2026-03-10	67.8800	68.6300	65.9900	66.5900	-3.100%	714,905	+56.480%
2026-03-09	68.1900	69.3900	65.5321	68.7200	-2.525%	732,498	+51.630%
2026-03-06	70.6800	70.7300	67.0902	70.5000	-2.043%	936,584	+47.801%
2026-03-05	70.8500	73.2500	70.6300	71.9700	+4.928%	762,497	+44.783%
2026-03-04	67.7500	69.3800	66.6700	68.5900	+0.957%	643,414	+51.917%
2026-03-03	65.8900	68.8300	63.9400	67.9400	+0.846%	921,850	+53.371%
2026-03-02	66.0500	68.5100	65.0200	67.3700	+3.630%	1,002,236	+54.668%
2026-02-27	66.1300	66.5100	63.6800	65.0100	-3.917%	1,174,650	+60.283%
2026-02-26	70.4100	73.3700	66.0100	67.6600	+16.655%	1,668,139	+54.005%
2026-02-25	57.0000	58.3900	56.0900	58.0000	+3.203%	865,122	+79.655%
2026-02-24	55.1900	56.7800	55.1900	56.2000	+1.978%	522,880	+85.409%
2026-02-23	58.2900	58.2900	54.0000	55.1100	-6.435%	574,832	+89.076%
2026-02-20	58.2200	59.1400	57.5000	58.9000	+0.341%	475,186	+76.910%
2026-02-19	59.1100	59.8700	58.1200	58.7000	-0.441%	841,279	+77.513%
2026-02-18	57.3100	61.0650	57.0600	58.9600	+2.379%	959,046	+76.730%
2026-02-17	54.1900	57.9850	54.1800	57.5900	+6.747%	980,103	+80.934%
2026-02-13	53.6000	54.7650	52.4900	53.9500	+1.201%	488,048	+93.142%
2026-02-12	56.4850	57.0050	52.8350	53.3100	-4.015%	509,449	+95.461%
2026-02-11	56.4800	57.5600	55.0900	55.5400	-0.697%	549,633	+87.613%
2026-02-10	55.4100	57.5250	55.3150	55.9300	+1.969%	411,282	+86.304%
2026-02-09	55.0600	55.6000	54.3500	54.8500	-1.313%	369,713	+89.973%
2026-02-06	54.8000	56.4200	54.6500	55.5800	+1.423%	486,731	+87.478%
2026-02-05	55.2200	55.7550	53.7101	54.8000	-1.633%	376,841	+90.146%
2026-02-04	54.1500	56.5400	54.0000	55.7100	+4.502%	684,649	+87.040%
2026-02-03	54.0700	55.8700	52.5700	53.3100	-1.968%	548,775	+95.461%
2026-02-02	54.2500	55.6200	54.0000	54.3800	+0.129%	490,063	+91.615%
2026-01-30	55.1200	55.1300	53.1900	54.3100	-1.737%	921,900	+91.862%
2026-01-29	54.7400	55.6300	54.3000	55.2700	+1.655%	639,515	+88.529%
2026-01-28	55.5200	56.1844	54.3400	54.3700	-1.539%	409,150	+91.650%
2026-01-27	56.1600	56.6150	55.1050	55.2200	-2.455%	380,979	+88.700%
2026-01-26	57.4500	57.9499	55.7450	56.6100	-1.462%	452,206	+84.066%
2026-01-23	58.9600	59.3200	57.2400	57.4500	-2.775%	391,320	+81.375%
2026-01-22	59.5100	60.5050	58.1200	59.0900	+0.220%	687,877	+76.341%
2026-01-21	58.2500	60.0700	58.1300	58.9600	+2.361%	565,006	+76.730%
2026-01-20	58.4200	58.7000	57.5500	57.6000	-3.792%	634,973	+80.903%
2026-01-16	60.0700	60.5400	58.5000	59.8700	-4.177%	676,342	+74.044%
2026-01-15	62.1500	63.4050	61.5200	62.4800	-0.096%	402,485	+66.773%
2026-01-14	63.8500	63.8500	61.5301	62.5400	-1.975%	557,645	+66.613%
2026-01-13	65.0000	65.4450	62.8700	63.8000	-0.515%	621,135	+63.323%
2026-01-12	64.9800	64.9800	63.6300	64.1300	-1.897%	455,827	+62.482%
2026-01-09	64.7200	65.5600	63.3348	65.3700	+3.042%	499,502	+59.400%
2026-01-08	60.7000	64.5721	60.7000	63.4400	+3.796%	495,080	+64.250%
2026-01-07	62.2400	62.2700	60.5800	61.1200	-2.271%	426,402	+70.484%
2026-01-06	59.5500	62.7300	59.1500	62.5400	+5.021%	533,865	+66.613%
2026-01-05	58.2700	60.9600	58.2000	59.5500	+1.189%	473,829	+74.979%
2026-01-02	58.1400	59.5400	57.1000	58.8500	+2.011%	702,350	+77.060%
2025-12-31	58.1400	58.6100	57.4350	57.6900	-1.233%	535,992	+80.621%
2025-12-30	57.8600	58.7100	57.6900	58.4100	+0.534%	451,634	+78.394%
2025-12-29	58.2000	58.7000	57.5300	58.1000	-0.769%	564,549	+79.346%
2025-12-26	58.5800	59.0100	58.2400	58.5500	+0.463%	388,021	+77.968%
2025-12-24	57.6900	58.5700	57.5480	58.2800	-1.204%	364,799	+78.792%
2025-12-23	59.1700	59.6100	57.9100	58.9900	-0.489%	567,654	+76.640%
2025-12-22	57.8200	59.6000	57.8000	59.2800	+2.632%	758,001	+75.776%
2025-12-19	57.4400	58.2900	56.8600	57.7600	+0.139%	4,829,973	+80.402%
2025-12-18	58.8300	59.0500	57.5600	57.6800	-0.757%	424,104	+80.652%
2025-12-17	57.1500	59.2400	56.7000	58.1200	+2.126%	689,076	+79.284%
2025-12-16	58.0400	58.4500	56.4000	56.9100	-1.659%	550,068	+83.096%
2025-12-15	58.7800	59.0800	56.8900	57.8700	-0.086%	688,907	+80.059%
2025-12-12	58.1000	59.2800	57.5000	57.9200	+0.434%	706,480	+79.903%
2025-12-11	55.5500	58.0800	54.9900	57.6700	+4.702%	643,400	+80.683%
2025-12-10	53.3500	55.4700	52.9400	55.0800	+3.398%	1,085,771	+89.179%
2025-12-09	52.6700	53.6250	52.3800	53.2700	+0.661%	593,762	+95.607%
2025-12-08	55.3900	55.6900	52.8006	52.9200	-3.922%	754,888	+96.901%
2025-12-05	54.8000	55.4500	54.4000	55.0800	+0.621%	678,933	+89.179%
2025-12-04	55.0400	55.7700	54.1500	54.7400	-0.995%	568,516	+90.354%
2025-12-03	54.7800	56.2700	54.7800	55.2900	+1.134%	382,253	+88.461%
2025-12-02	55.3900	55.3900	53.8001	54.6700	-0.528%	851,330	+90.598%
2025-12-01	54.2600	55.5400	54.2150	54.9600	+0.659%	501,220	+89.592%
2025-11-28	54.8700	55.2899	54.5000	54.6000	-0.492%	271,671	+90.842%
2025-11-26	54.6500	55.6000	54.5000	54.8700	+0.458%	660,824	+89.903%
2025-11-25	53.1300	55.0000	52.6700	54.6200	+4.797%	778,573	+90.773%
2025-11-24	50.8300	52.7600	50.3700	52.1200	+2.619%	1,021,673	+99.923%
2025-11-21	47.0300	51.3000	47.0300	50.7900	+8.502%	799,263	+105.158%
2025-11-20	48.0400	49.0000	46.5100	46.8100	-1.161%	738,447	+122.602%
2025-11-19	47.0400	47.8800	46.3900	47.3600	+1.675%	821,305	+120.017%
2025-11-18	45.0500	47.1008	44.5800	46.5800	+0.605%	939,722	+123.701%
2025-11-17	47.0000	47.7000	45.8800	46.3000	+1.781%	922,822	+125.054%
2025-11-14	45.2400	46.6100	45.1200	45.4900	-1.216%	832,286	+129.061%
2025-11-13	47.1000	48.0100	45.5000	46.0500	-2.457%	684,314	+126.276%
2025-11-12	46.8300	48.0000	46.8300	47.2100	+0.919%	715,418	+120.716%
2025-11-11	49.1900	49.3000	46.3000	46.7800	-6.850%	990,881	+122.745%
2025-11-10	48.2900	50.3900	47.6200	50.2200	+6.511%	1,275,288	+107.487%
2025-11-07	49.7900	50.2800	46.4600	47.1500	-4.767%	1,433,940	+120.997%
2025-11-06	56.2800	59.5200	49.5000	49.5100	-26.401%	1,650,704	+110.463%
2025-11-05	66.7700	69.2200	66.6205	67.2700	+1.432%	717,792	+54.898%
2025-11-04	66.3800	67.7850	66.2800	66.3200	-1.734%	512,569	+57.117%
2025-11-03	65.7200	67.5500	64.5100	67.4900	+2.289%	443,607	+54.393%
2025-10-31	65.3000	66.2300	64.1800	65.9800	+0.810%	353,294	+57.927%
2025-10-30	65.8900	67.2000	65.4100	65.4500	-1.638%	464,407	+59.206%
2025-10-29	67.8100	68.3000	65.8200	66.5400	-2.719%	483,699	+56.598%
2025-10-28	70.1200	70.1200	67.7800	68.4000	-3.102%	400,027	+52.339%
2025-10-27	71.0500	72.0275	70.0100	70.5900	+0.128%	332,559	+47.613%
2025-10-24	70.7600	71.0250	69.9800	70.5000	+0.815%	265,714	+47.801%
2025-10-23	71.5100	71.9050	69.7100	69.9300	-2.699%	438,304	+49.006%
2025-10-22	68.9200	72.8920	68.6500	71.8700	+3.888%	755,454	+44.984%
2025-10-21	67.8500	69.4400	67.1500	69.1800	+2.020%	317,402	+50.622%
2025-10-20	67.4300	68.5100	67.0100	67.8100	+1.391%	298,064	+53.665%
2025-10-17	66.8400	67.7100	66.5400	66.8800	-0.224%	254,399	+55.801%
2025-10-16	66.2800	67.1600	65.9700	67.0300	+1.071%	364,049	+55.453%
2025-10-15	67.0400	67.5800	65.7500	66.3200	-0.241%	285,780	+57.117%
2025-10-14	63.6600	67.0900	63.6600	66.4800	+2.356%	318,217	+56.739%
2025-10-13	64.0000	65.2800	63.7450	64.9500	+3.937%	360,814	+60.431%
2025-10-10	65.2000	65.5200	62.2100	62.4900	-3.639%	343,443	+66.747%
2025-10-09	65.4800	66.4200	64.8100	64.8500	-0.750%	272,856	+60.678%
2025-10-08	64.8600	65.8800	63.7100	65.3400	+0.833%	281,353	+59.474%
2025-10-07	68.3100	68.6000	64.6500	64.8000	-5.291%	538,335	+60.802%
2025-10-06	68.8400	69.2442	66.6400	68.4200	-0.306%	538,767	+52.295%
2025-10-03	67.5900	69.4873	67.5900	68.6300	+2.037%	616,186	+51.829%
2025-10-02	66.2200	67.5250	65.8100	67.2600	+1.617%	327,974	+54.921%
2025-10-01	66.2700	66.8300	65.7250	66.1900	-0.556%	444,341	+57.426%
2025-09-30	68.8500	68.8500	66.1600	66.5600	-3.940%	699,390	+56.550%
2025-09-29	70.3500	70.3500	68.7900	69.2900	-0.802%	464,918	+50.382%
2025-09-26	70.7000	70.8400	69.5100	69.8500	-0.668%	399,320	+49.177%
2025-09-25	72.1300	72.5500	69.9000	70.3200	-3.194%	406,202	+48.180%
2025-09-24	72.8700	74.2450	72.1800	72.6400	-0.220%	307,344	+43.447%
2025-09-23	73.6300	74.8700	72.4400	72.8000	-1.408%	362,302	+43.132%
2025-09-22	76.2400	76.2400	73.8200	73.8400	-3.249%	403,976	+41.116%
2025-09-19	77.1500	77.4250	75.4000	76.3200	-1.344%	1,925,806	+36.530%
2025-09-18	76.3900	78.0500	76.3000	77.3600	+2.139%	396,760	+34.695%
2025-09-17	77.2600	78.8100	74.9600	75.7400	-2.785%	432,351	+37.576%
2025-09-16	77.2200	78.2250	75.8800	77.9100	+1.538%	427,075	+33.744%
2025-09-15	77.7000	77.8250	75.8400	76.7300	-0.441%	506,538	+35.801%
2025-09-12	79.3800	79.3800	77.0500	77.0700	-2.996%	366,352	+35.202%
2025-09-11	77.0700	79.5600	76.6250	79.4500	+4.033%	421,224	+31.152%
2025-09-10	78.0100	78.8900	76.2900	76.3700	-2.440%	345,180	+36.441%
2025-09-09	78.2600	78.9400	77.0350	78.2800	+0.064%	363,283	+33.112%
2025-09-08	78.7200	79.1800	76.9850	78.2300	-1.000%	371,440	+33.197%
2025-09-05	79.3000	81.1800	77.8000	79.0200	+0.254%	338,351	+31.865%
2025-09-04	78.2900	79.3400	77.4700	78.8200	+1.402%	343,838	+32.200%
2025-09-03	76.8300	78.8700	76.6179	77.7300	+0.713%	382,072	+34.054%
2025-09-02	76.1800	77.2500	75.6600	77.1800	-1.241%	302,188	+35.009%
2025-08-29	78.7900	78.7900	77.5150	78.1500	-0.585%	219,332	+33.333%
2025-08-28	78.9200	79.3424	77.3750	78.6100	+0.064%	223,069	+32.553%
2025-08-27	77.5100	78.7470	77.5100	78.5600	+1.368%	189,647	+32.637%
2025-08-26	77.5500	78.6950	77.2750	77.5000	-0.103%	209,603	+34.452%
2025-08-25	79.1000	79.1000	77.5350	77.5800	-2.218%	277,113	+34.313%
2025-08-22	74.2900	79.8300	74.2900	79.3400	+7.289%	513,073	+31.334%
2025-08-21	72.6800	74.0600	72.4700	73.9500	+0.612%	276,089	+40.906%
2025-08-20	74.5300	75.0000	72.8800	73.5000	-2.377%	395,682	+41.769%
2025-08-19	75.4200	76.5350	74.9100	75.2900	+0.360%	303,704	+38.398%
2025-08-18	74.8200	75.4200	74.4000	75.0200	0.000%	310,516	+38.896%
2025-08-15	76.0100	76.0100	74.6550	75.0200	-0.517%	284,878	+38.896%
2025-08-14	75.4400	76.4900	74.1000	75.4100	-1.848%	320,998	+38.178%
2025-08-13	72.9900	76.8600	72.5300	76.8300	+4.360%	489,891	+35.624%
2025-08-12	71.7100	73.9450	71.3300	73.6200	+4.381%	503,314	+41.538%
2025-08-11	71.0600	71.5900	69.6400	70.5300	-0.466%	490,760	+47.739%
2025-08-08	71.6300	71.7850	69.7615	70.8600	-0.826%	354,743	+47.051%
2025-08-07	72.9900	73.8700	70.7050	71.4500	-1.011%	471,590	+45.836%
2025-08-06	73.7400	73.7400	71.9500	72.1800	-1.096%	492,310	+44.361%
2025-08-05	76.0800	77.7000	70.4800	72.9800	-1.843%	1,080,568	+42.779%
2025-08-04	74.5100	75.4700	74.3250	74.3500	+1.143%	646,002	+40.148%
2025-08-01	73.1400	73.7700	70.6100	73.5100	-1.289%	711,284	+41.749%
2025-07-31	78.9200	79.2500	74.0500	74.4700	-6.878%	695,199	+39.922%
2025-07-30	81.9100	81.9100	79.1800	79.9700	-1.733%	450,476	+30.299%
2025-07-29	83.3500	84.0700	81.0900	81.3800	-1.667%	363,324	+28.041%
2025-07-28	83.5500	83.9650	82.6700	82.7600	-1.699%	402,812	+25.906%
2025-07-25	83.2600	84.2300	82.0100	84.1900	+2.234%	394,919	+23.768%
2025-07-24	83.8500	85.2450	82.1700	82.3500	-2.946%	402,353	+26.533%
2025-07-23	82.7200	86.3300	82.4850	84.8500	+4.034%	560,370	+22.805%
2025-07-22	79.9500	81.8100	79.8150	81.5600	+2.449%	464,884	+27.759%
2025-07-21	80.6500	81.4300	79.5200	79.6100	-0.363%	360,820	+30.888%
2025-07-18	80.3400	80.3700	79.2900	79.9000	-0.025%	495,831	+30.413%
2025-07-17	80.2500	80.9700	79.3900	79.9200	-0.374%	409,013	+30.380%
2025-07-16	80.7700	81.7600	79.0000	80.2200	-0.224%	397,713	+29.893%
2025-07-15	83.9500	84.3000	80.2550	80.4000	-4.126%	477,574	+29.602%
2025-07-14	83.0000	84.2700	82.4900	83.8600	+0.407%	358,296	+24.255%
2025-07-11	82.9200	83.8700	82.0921	83.5200	+0.192%	523,032	+24.761%
2025-07-10	81.0100	84.2400	80.1900	83.3600	+3.411%	542,068	+25.000%
2025-07-09	81.2800	81.3900	79.8800	80.6100	+0.149%	559,747	+29.264%
2025-07-08	79.8800	81.3100	79.4900	80.4900	+1.642%	608,670	+29.457%
2025-07-07	78.8000	80.9800	78.4000	79.1900	-1.161%	580,694	+31.582%
2025-07-03	79.7500	81.1600	79.5500	80.1200	+1.187%	361,719	+30.055%
2025-07-02	76.5500	79.5000	76.2800	79.1800	+3.870%	739,905	+31.599%
2025-07-01	72.0300	78.1699	72.0300	76.2300	+5.421%	953,928	+36.692%
2025-06-30	74.0100	74.5000	71.6700	72.3100	-2.059%	624,634	+44.102%
2025-06-27	73.8200	74.7350	73.0200	73.8300	+0.641%	5,115,979	+41.135%
2025-06-26	72.1600	74.3900	72.1600	73.3600	+2.215%	547,623	+42.039%
2025-06-25	72.2500	72.9600	71.7600	71.7700	-0.319%	543,924	+45.186%
2025-06-24	70.8500	72.6450	70.8500	72.0000	+3.019%	530,230	+44.722%
2025-06-23	69.2200	70.1050	67.4550	69.8900	+2.223%	599,816	+49.091%
2025-06-20	68.5300	68.9900	67.8000	68.3700	+0.544%	496,760	+52.406%
2025-06-18	67.2900	68.7600	67.1300	68.0000	0.000%	870,759	+53.235%
2025-06-17	66.8400	68.0400	65.9700	68.0000	+0.950%	1,010,055	+53.235%
2025-06-16	66.3000	67.7200	65.5000	67.3600	+3.935%	358,229	+54.691%
2025-06-13	65.2600	66.4650	64.4700	64.8100	-3.528%	472,442	+60.778%
2025-06-12	66.5000	67.4900	65.8800	67.1800	-0.326%	308,010	+55.106%
2025-06-11	68.1000	68.9400	67.3075	67.4000	-0.517%	456,929	+54.599%
2025-06-10	66.9100	68.3258	66.5000	67.7500	+1.757%	305,159	+53.801%
2025-06-09	66.5900	67.3600	66.0700	66.5800	+0.818%	338,828	+56.503%
2025-06-06	66.0900	66.3300	65.1900	66.0400	+1.569%	374,174	+57.783%
2025-06-05	65.4200	66.2350	64.1400	65.0200	-0.793%	406,698	+60.258%
2025-06-04	66.1000	66.6200	65.4600	65.5400	-0.410%	445,695	+58.987%
2025-06-03	64.4900	66.4100	64.0000	65.8100	+2.078%	523,841	+58.335%
2025-06-02	65.8600	65.8600	63.7500	64.4700	-2.111%	595,206	+61.626%
2025-05-30	67.0100	67.5408	65.7050	65.8600	-2.675%	587,434	+58.214%
2025-05-29	68.0100	68.0100	66.5550	67.6700	+0.550%	498,129	+53.983%
2025-05-28	67.9600	68.1250	66.9200	67.3000	-1.059%	345,479	+54.829%
2025-05-27	68.0000	68.1300	66.6900	68.0200	+3.437%	701,249	+53.190%
2025-05-23	64.4900	66.2900	64.2100	65.7600	-2.708%	494,995	+58.455%
2025-05-22	66.5000	67.8200	66.1750	67.5900	+1.654%	643,489	+54.165%
2025-05-21	68.6200	68.9150	66.2500	66.4900	-5.190%	825,424	+56.715%
2025-05-20	70.2300	70.6600	69.5395	70.1300	-0.567%	406,103	+48.581%
2025-05-19	70.0000	70.7450	70.0000	70.5300	-1.618%	410,587	+47.739%
2025-05-16	71.2900	72.1000	70.7447	71.6900	+0.420%	443,464	+45.348%
2025-05-15	71.6200	72.2400	71.2700	71.3900	-1.149%	382,394	+45.959%
2025-05-14	71.8500	72.7600	71.4700	72.2200	-0.138%	556,685	+44.281%
2025-05-13	70.1300	73.1600	70.0550	72.3200	+3.418%	891,340	+44.082%
2025-05-12	69.0200	72.0000	68.8700	69.9300	+8.167%	817,251	+49.006%
2025-05-09	64.5800	65.3500	63.5200	64.6500	+0.513%	595,993	+61.176%
2025-05-08	61.9900	66.4450	61.4600	64.3200	+10.515%	990,913	+62.002%
2025-05-07	58.6600	59.0800	57.8900	58.2000	+0.310%	600,700	+79.038%
2025-05-06	57.9100	58.8100	57.5600	58.0200	-0.787%	466,343	+79.593%
2025-05-05	58.6900	60.2858	58.4100	58.4800	-1.896%	474,375	+78.181%
2025-05-02	58.4500	60.1600	58.2850	59.6100	+4.213%	498,403	+74.803%
2025-05-01	55.5800	58.4500	55.5300	57.2000	+4.361%	858,239	+82.168%
2025-04-30	54.3000	55.0400	52.6600	54.8100	-1.950%	629,597	+90.111%
2025-04-29	55.5100	56.2050	54.5900	55.9000	+0.072%	362,020	+86.404%
2025-04-28	55.6900	57.2200	55.4200	55.8600	+0.341%	397,172	+86.538%
2025-04-25	55.5100	56.6950	55.0894	55.6700	-0.197%	359,583	+87.174%
2025-04-24	53.2300	55.9900	52.7800	55.7800	+5.126%	1,368,102	+86.805%
2025-04-23	55.7500	57.1750	52.8000	53.0600	+0.019%	1,195,006	+96.381%
2025-04-22	53.6300	53.9400	51.6900	53.0500	+0.473%	1,024,738	+96.418%
2025-04-21	52.5900	53.2000	52.1800	52.8000	-0.715%	493,303	+97.348%
2025-04-17	52.7200	53.7700	52.2200	53.1800	+1.122%	303,843	+95.938%
2025-04-16	52.5500	53.6999	51.6300	52.5900	-0.811%	487,944	+98.137%
2025-04-15	53.9300	54.8100	52.3500	53.0200	-1.614%	317,840	+96.530%
2025-04-14	54.3200	54.3200	50.8400	53.8900	+0.785%	650,553	+93.357%