Dark

VAC
MARRIOTT VACATIONS WORLDWIDE CORPORATION
stock NYSE

At Close

Jul 31, 2026 3:59:31 PM EDT

97.60USD+0.005%(+0.01)321,224

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 8:46:30 AM EDT

97.80USD+0.215%(+0.21)210

After-hours

Jul 31, 2026 4:00:30 PM EDT

97.51USD-0.087%(-0.09)83,158

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	98.1400	99.0000	97.3000	97.5100	-0.082%	321,312	0.000%
2026-07-30	101.5800	101.5800	96.7450	97.5900	-5.059%	469,950	-0.082%
2026-07-29	100.9100	105.3950	100.4300	102.7900	+0.214%	549,997	-5.137%
2026-07-28	99.1800	102.9800	98.0200	102.5700	+3.742%	506,983	-4.933%
2026-07-27	96.0400	98.9600	95.5200	98.8700	+4.746%	305,721	-1.376%
2026-07-24	95.0000	96.4100	93.9625	94.3900	+0.608%	319,313	+3.305%
2026-07-23	95.3900	95.4200	92.5400	93.8200	-3.278%	521,430	+3.933%
2026-07-22	98.3100	99.6900	96.5900	97.0000	-1.000%	445,582	+0.526%
2026-07-21	97.0100	98.5250	96.4700	97.9800	+0.410%	295,570	-0.480%
2026-07-20	100.5000	100.9600	97.5000	97.5800	-2.400%	359,387	-0.072%
2026-07-17	100.7400	101.4200	98.5400	99.9800	-1.817%	450,660	-2.470%
2026-07-16	100.4000	102.3000	100.0000	101.8300	+2.218%	436,865	-4.242%
2026-07-15	98.3900	100.6300	97.2701	99.6200	+2.722%	381,163	-2.118%
2026-07-14	97.8700	98.5000	96.3100	96.9800	-0.686%	272,981	+0.547%
2026-07-13	98.2500	99.0600	95.9800	97.6500	-0.671%	323,403	-0.143%
2026-07-10	99.5700	100.9284	96.5450	98.3100	-0.506%	233,880	-0.814%
2026-07-09	94.4500	100.2050	94.2700	98.8100	+4.994%	432,975	-1.316%
2026-07-08	98.0200	99.0000	93.0000	94.1100	-5.274%	666,516	+3.613%
2026-07-07	97.8800	100.0800	97.5707	99.3500	+1.512%	290,815	-1.852%
2026-07-06	100.2500	100.3250	96.0700	97.8700	-2.374%	441,825	-0.368%
2026-07-02	100.9400	101.5400	97.3900	100.2500	+0.370%	341,910	-2.733%
2026-07-01	101.6400	104.1700	99.7000	99.8800	-1.963%	361,262	-2.373%
2026-06-30	105.0000	105.9700	101.7400	101.8800	-1.126%	451,707	-4.289%
2026-06-29	100.2000	103.1300	99.4400	103.0400	+1.718%	489,119	-5.367%
2026-06-26	97.8600	101.4200	97.8600	101.3000	+2.603%	898,794	-3.741%
2026-06-25	99.4800	102.0000	96.7300	98.7300	-0.424%	312,644	-1.236%
2026-06-24	98.6200	101.9800	98.2350	99.1500	+1.682%	528,184	-1.654%
2026-06-23	94.1800	97.7300	94.1700	97.5100	+1.881%	357,055	0.000%
2026-06-22	97.8700	98.4500	95.0400	95.7100	-2.307%	391,882	+1.881%
2026-06-18	95.0200	100.0200	94.4600	97.9700	+4.268%	739,136	-0.470%
2026-06-17	94.7300	98.1050	93.0650	93.9600	-0.445%	437,289	+3.778%
2026-06-16	95.0900	96.3100	93.9100	94.3800	-0.986%	271,371	+3.316%
2026-06-15	95.1600	97.4400	94.7500	95.3200	+2.078%	505,738	+2.298%
2026-06-12	93.3600	94.6200	92.4200	93.3800	+0.549%	482,355	+4.423%
2026-06-11	88.3700	93.0000	88.3700	92.8700	+5.859%	485,367	+4.996%
2026-06-10	88.7400	91.6499	87.7100	87.7300	-2.120%	396,298	+11.148%
2026-06-09	90.3100	92.7400	88.2300	89.6300	+0.134%	545,516	+8.792%
2026-06-08	88.6900	90.8499	86.9696	89.5100	+0.022%	526,585	+8.938%
2026-06-05	86.8000	90.1850	86.6300	89.4900	+3.016%	576,132	+8.962%
2026-06-04	86.3900	87.8000	85.7500	86.8700	+1.602%	481,193	+12.248%
2026-06-03	89.0000	89.0000	84.5100	85.5000	-4.640%	757,183	+14.047%
2026-06-02	89.7700	91.6050	88.7700	89.6600	-1.114%	823,149	+8.755%
2026-06-01	87.2400	90.8400	85.8600	90.6700	+6.821%	951,170	+7.544%
2026-05-29	85.0200	87.4699	84.5200	84.8800	-0.527%	863,077	+14.880%
2026-05-28	83.0700	87.3100	82.4050	85.3300	+1.438%	607,096	+14.274%
2026-05-27	80.9400	84.2800	80.5900	84.1200	+5.453%	593,527	+15.918%
2026-05-26	76.2800	80.6100	76.2569	79.7700	+6.091%	584,689	+22.239%
2026-05-22	74.9500	76.1600	74.7275	75.1900	+0.750%	446,197	+29.685%
2026-05-21	72.1800	74.9500	70.7700	74.6300	+1.015%	478,066	+30.658%
2026-05-20	70.4600	74.1400	68.3316	73.8800	+5.152%	563,955	+31.984%
2026-05-19	72.8600	72.8600	70.0000	70.2600	-3.476%	471,254	+38.785%
2026-05-18	71.4400	73.1950	71.0100	72.7900	+2.695%	350,961	+33.961%
2026-05-15	71.8400	71.9000	70.3100	70.8800	-1.801%	338,666	+37.571%
2026-05-14	73.7000	74.4800	71.8000	72.1800	-0.702%	284,740	+35.093%
2026-05-13	72.0300	73.6400	70.7700	72.6900	+0.373%	462,628	+34.145%
2026-05-12	74.6600	76.4895	71.1300	72.4200	-3.684%	581,658	+34.645%
2026-05-11	76.7700	76.7700	74.8000	75.1900	-2.503%	481,282	+29.685%
2026-05-08	77.3400	78.8100	75.3101	77.1200	-0.039%	414,294	+26.439%
2026-05-07	78.0000	79.5100	76.0100	77.1500	-1.418%	510,934	+26.390%
2026-05-06	76.0000	78.9350	75.6000	78.2600	+6.158%	673,487	+24.597%
2026-05-05	68.0200	76.3200	66.6700	73.7200	+4.999%	995,931	+32.271%
2026-05-04	72.1500	73.1900	69.8700	70.2100	-3.491%	493,606	+38.883%
2026-05-01	72.5100	73.8100	71.7500	72.7500	+1.028%	502,959	+34.034%
2026-04-30	69.3200	72.6700	69.0200	72.0100	+5.232%	368,231	+35.412%
2026-04-29	70.8600	70.9800	67.7300	68.4300	-3.890%	412,164	+42.496%
2026-04-28	72.7300	73.2000	70.9000	71.2000	-1.617%	313,986	+36.952%
2026-04-27	72.5800	73.3900	71.7200	72.3700	-0.179%	433,926	+34.738%
2026-04-24	71.0400	72.5000	70.5050	72.5000	+1.655%	308,792	+34.497%
2026-04-23	70.8500	71.8100	69.7550	71.3200	-0.349%	487,035	+36.722%
2026-04-22	77.9000	78.0700	70.8500	71.5700	-8.055%	785,360	+36.244%
2026-04-21	77.4500	81.1950	77.1050	77.8400	+0.764%	533,785	+25.270%
2026-04-20	74.3900	77.4300	74.2050	77.2500	+3.027%	550,596	+26.227%
2026-04-17	72.2800	76.1600	72.1100	74.9800	+5.874%	561,119	+30.048%
2026-04-16	69.9300	71.2200	69.3500	70.8200	+1.592%	452,724	+37.687%
2026-04-15	67.6400	69.7500	67.5000	69.7100	+2.984%	292,073	+39.880%
2026-04-14	68.3100	69.1300	67.1600	67.6900	-0.922%	460,035	+44.054%
2026-04-13	67.0000	68.4300	65.1300	68.3200	+0.530%	363,014	+42.725%
2026-04-10	68.3000	68.9075	67.6000	67.9600	-0.788%	378,720	+43.481%
2026-04-09	66.7800	69.0300	66.0600	68.5000	+1.904%	358,583	+42.350%
2026-04-08	68.1200	71.1700	66.7500	67.2200	+3.479%	656,514	+45.061%
2026-04-07	67.8300	67.8300	64.3200	64.9600	-4.372%	465,446	+50.108%
2026-04-06	66.5500	68.2500	66.2800	67.9300	+0.801%	317,562	+43.545%
2026-04-02	66.0500	68.5100	65.0000	67.3900	-0.030%	359,307	+44.695%
2026-04-01	65.3100	68.4150	63.5824	67.4100	+3.517%	621,091	+44.652%
2026-03-31	65.7700	66.6900	63.5650	65.1200	+0.618%	695,677	+49.739%
2026-03-30	66.3900	66.9500	64.4500	64.7200	-2.058%	540,805	+50.664%
2026-03-27	69.2200	69.9300	65.0797	66.0800	-5.896%	924,347	+47.564%
2026-03-26	69.6500	71.4857	69.6500	70.2200	+0.086%	313,492	+38.864%
2026-03-25	71.2900	71.4900	68.6750	70.1600	+0.086%	370,215	+38.982%
2026-03-24	69.8000	71.1700	69.1400	70.1000	-0.469%	336,311	+39.101%
2026-03-23	70.2500	72.0000	69.4050	70.4300	+3.726%	574,179	+38.450%
2026-03-20	71.1600	71.1600	67.2700	67.9000	-4.487%	1,193,357	+43.608%
2026-03-19	69.8100	71.7300	69.0269	71.0900	+0.765%	423,435	+37.164%
2026-03-18	68.7100	71.1950	68.6600	70.5500	+1.482%	517,461	+38.214%
2026-03-17	67.2700	70.4600	66.3150	69.5200	+5.509%	626,064	+40.262%
2026-03-16	65.0000	66.3400	64.4800	65.8900	+1.400%	561,481	+47.989%
2026-03-13	66.7300	67.2550	64.7100	64.9800	-1.635%	550,999	+50.062%
2026-03-12	67.4000	67.7250	66.0300	66.0600	-4.164%	501,549	+47.608%
2026-03-11	68.1700	69.6300	67.0000	68.9300	+3.514%	615,748	+41.462%
2026-03-10	67.8800	68.6300	65.9900	66.5900	-3.100%	714,905	+46.433%
2026-03-09	68.1900	69.3900	65.5321	68.7200	-2.525%	732,498	+41.895%
2026-03-06	70.6800	70.7300	67.0902	70.5000	-2.043%	936,584	+38.312%
2026-03-05	70.8500	73.2500	70.6300	71.9700	+4.928%	762,497	+35.487%
2026-03-04	67.7500	69.3800	66.6700	68.5900	+0.957%	643,414	+42.164%
2026-03-03	65.8900	68.8300	63.9400	67.9400	+0.846%	921,850	+43.524%
2026-03-02	66.0500	68.5100	65.0200	67.3700	+3.630%	1,002,236	+44.738%
2026-02-27	66.1300	66.5100	63.6800	65.0100	-3.917%	1,174,650	+49.992%
2026-02-26	70.4100	73.3700	66.0100	67.6600	+16.655%	1,668,139	+44.118%
2026-02-25	57.0000	58.3900	56.0900	58.0000	+3.203%	865,122	+68.121%
2026-02-24	55.1900	56.7800	55.1900	56.2000	+1.978%	522,880	+73.505%
2026-02-23	58.2900	58.2900	54.0000	55.1100	-6.435%	574,832	+76.937%
2026-02-20	58.2200	59.1400	57.5000	58.9000	+0.341%	475,186	+65.552%
2026-02-19	59.1100	59.8700	58.1200	58.7000	-0.441%	841,279	+66.116%
2026-02-18	57.3100	61.0650	57.0600	58.9600	+2.379%	959,046	+65.383%
2026-02-17	54.1900	57.9850	54.1800	57.5900	+6.747%	980,103	+69.318%
2026-02-13	53.6000	54.7650	52.4900	53.9500	+1.201%	488,048	+80.741%
2026-02-12	56.4850	57.0050	52.8350	53.3100	-4.015%	509,449	+82.911%
2026-02-11	56.4800	57.5600	55.0900	55.5400	-0.697%	549,633	+75.567%
2026-02-10	55.4100	57.5250	55.3150	55.9300	+1.969%	411,282	+74.343%
2026-02-09	55.0600	55.6000	54.3500	54.8500	-1.313%	369,713	+77.776%
2026-02-06	54.8000	56.4200	54.6500	55.5800	+1.423%	486,731	+75.441%
2026-02-05	55.2200	55.7550	53.7101	54.8000	-1.633%	376,841	+77.938%
2026-02-04	54.1500	56.5400	54.0000	55.7100	+4.502%	684,649	+75.031%
2026-02-03	54.0700	55.8700	52.5700	53.3100	-1.968%	548,775	+82.911%
2026-02-02	54.2500	55.6200	54.0000	54.3800	+0.129%	490,063	+79.312%
2026-01-30	55.1200	55.1300	53.1900	54.3100	-1.737%	921,900	+79.543%
2026-01-29	54.7400	55.6300	54.3000	55.2700	+1.655%	639,515	+76.425%
2026-01-28	55.5200	56.1844	54.3400	54.3700	-1.539%	409,150	+79.345%
2026-01-27	56.1600	56.6150	55.1050	55.2200	-2.455%	380,979	+76.585%
2026-01-26	57.4500	57.9499	55.7450	56.6100	-1.462%	452,206	+72.249%
2026-01-23	58.9600	59.3200	57.2400	57.4500	-2.775%	391,320	+69.730%
2026-01-22	59.5100	60.5050	58.1200	59.0900	+0.220%	687,877	+65.019%
2026-01-21	58.2500	60.0700	58.1300	58.9600	+2.361%	565,006	+65.383%
2026-01-20	58.4200	58.7000	57.5500	57.6000	-3.792%	634,973	+69.288%
2026-01-16	60.0700	60.5400	58.5000	59.8700	-4.177%	676,342	+62.870%
2026-01-15	62.1500	63.4050	61.5200	62.4800	-0.096%	402,485	+56.066%
2026-01-14	63.8500	63.8500	61.5301	62.5400	-1.975%	557,645	+55.916%
2026-01-13	65.0000	65.4450	62.8700	63.8000	-0.515%	621,135	+52.837%
2026-01-12	64.9800	64.9800	63.6300	64.1300	-1.897%	455,827	+52.051%
2026-01-09	64.7200	65.5600	63.3348	65.3700	+3.042%	499,502	+49.166%
2026-01-08	60.7000	64.5721	60.7000	63.4400	+3.796%	495,080	+53.704%
2026-01-07	62.2400	62.2700	60.5800	61.1200	-2.271%	426,402	+59.539%
2026-01-06	59.5500	62.7300	59.1500	62.5400	+5.021%	533,865	+55.916%
2026-01-05	58.2700	60.9600	58.2000	59.5500	+1.189%	473,829	+63.745%
2026-01-02	58.1400	59.5400	57.1000	58.8500	+2.011%	702,350	+65.692%
2025-12-31	58.1400	58.6100	57.4350	57.6900	-1.233%	535,992	+69.024%
2025-12-30	57.8600	58.7100	57.6900	58.4100	+0.534%	451,634	+66.941%
2025-12-29	58.2000	58.7000	57.5300	58.1000	-0.769%	564,549	+67.831%
2025-12-26	58.5800	59.0100	58.2400	58.5500	+0.463%	388,021	+66.541%
2025-12-24	57.6900	58.5700	57.5480	58.2800	-1.204%	364,799	+67.313%
2025-12-23	59.1700	59.6100	57.9100	58.9900	-0.489%	567,654	+65.299%
2025-12-22	57.8200	59.6000	57.8000	59.2800	+2.632%	758,001	+64.491%
2025-12-19	57.4400	58.2900	56.8600	57.7600	+0.139%	4,829,973	+68.819%
2025-12-18	58.8300	59.0500	57.5600	57.6800	-0.757%	424,104	+69.053%
2025-12-17	57.1500	59.2400	56.7000	58.1200	+2.126%	689,076	+67.774%
2025-12-16	58.0400	58.4500	56.4000	56.9100	-1.659%	550,068	+71.341%
2025-12-15	58.7800	59.0800	56.8900	57.8700	-0.086%	688,907	+68.498%
2025-12-12	58.1000	59.2800	57.5000	57.9200	+0.434%	706,480	+68.353%
2025-12-11	55.5500	58.0800	54.9900	57.6700	+4.702%	643,400	+69.083%
2025-12-10	53.3500	55.4700	52.9400	55.0800	+3.398%	1,085,771	+77.033%
2025-12-09	52.6700	53.6250	52.3800	53.2700	+0.661%	593,762	+83.049%
2025-12-08	55.3900	55.6900	52.8006	52.9200	-3.922%	754,888	+84.259%
2025-12-05	54.8000	55.4500	54.4000	55.0800	+0.621%	678,933	+77.033%
2025-12-04	55.0400	55.7700	54.1500	54.7400	-0.995%	568,516	+78.133%
2025-12-03	54.7800	56.2700	54.7800	55.2900	+1.134%	382,253	+76.361%
2025-12-02	55.3900	55.3900	53.8001	54.6700	-0.528%	851,330	+78.361%
2025-12-01	54.2600	55.5400	54.2150	54.9600	+0.659%	501,220	+77.420%
2025-11-28	54.8700	55.2899	54.5000	54.6000	-0.492%	271,671	+78.590%
2025-11-26	54.6500	55.6000	54.5000	54.8700	+0.458%	660,824	+77.711%
2025-11-25	53.1300	55.0000	52.6700	54.6200	+4.797%	778,573	+78.524%
2025-11-24	50.8300	52.7600	50.3700	52.1200	+2.619%	1,021,673	+87.087%
2025-11-21	47.0300	51.3000	47.0300	50.7900	+8.502%	799,263	+91.987%
2025-11-20	48.0400	49.0000	46.5100	46.8100	-1.161%	738,447	+108.310%
2025-11-19	47.0400	47.8800	46.3900	47.3600	+1.675%	821,305	+105.891%
2025-11-18	45.0500	47.1008	44.5800	46.5800	+0.605%	939,722	+109.339%
2025-11-17	47.0000	47.7000	45.8800	46.3000	+1.781%	922,822	+110.605%
2025-11-14	45.2400	46.6100	45.1200	45.4900	-1.216%	832,286	+114.355%
2025-11-13	47.1000	48.0100	45.5000	46.0500	-2.457%	684,314	+111.748%
2025-11-12	46.8300	48.0000	46.8300	47.2100	+0.919%	715,418	+106.545%
2025-11-11	49.1900	49.3000	46.3000	46.7800	-6.850%	990,881	+108.444%
2025-11-10	48.2900	50.3900	47.6200	50.2200	+6.511%	1,275,288	+94.166%
2025-11-07	49.7900	50.2800	46.4600	47.1500	-4.767%	1,433,940	+106.808%
2025-11-06	56.2800	59.5200	49.5000	49.5100	-26.401%	1,650,704	+96.950%
2025-11-05	66.7700	69.2200	66.6205	67.2700	+1.432%	717,792	+44.953%
2025-11-04	66.3800	67.7850	66.2800	66.3200	-1.734%	512,569	+47.030%
2025-11-03	65.7200	67.5500	64.5100	67.4900	+2.289%	443,607	+44.481%
2025-10-31	65.3000	66.2300	64.1800	65.9800	+0.810%	353,294	+47.787%
2025-10-30	65.8900	67.2000	65.4100	65.4500	-1.638%	464,407	+48.984%
2025-10-29	67.8100	68.3000	65.8200	66.5400	-2.719%	483,699	+46.543%
2025-10-28	70.1200	70.1200	67.7800	68.4000	-3.102%	400,027	+42.558%
2025-10-27	71.0500	72.0275	70.0100	70.5900	+0.128%	332,559	+38.136%
2025-10-24	70.7600	71.0250	69.9800	70.5000	+0.815%	265,714	+38.312%
2025-10-23	71.5100	71.9050	69.7100	69.9300	-2.699%	438,304	+39.439%
2025-10-22	68.9200	72.8920	68.6500	71.8700	+3.888%	755,454	+35.676%
2025-10-21	67.8500	69.4400	67.1500	69.1800	+2.020%	317,402	+40.951%
2025-10-20	67.4300	68.5100	67.0100	67.8100	+1.391%	298,064	+43.799%
2025-10-17	66.8400	67.7100	66.5400	66.8800	-0.224%	254,399	+45.798%
2025-10-16	66.2800	67.1600	65.9700	67.0300	+1.071%	364,049	+45.472%
2025-10-15	67.0400	67.5800	65.7500	66.3200	-0.241%	285,780	+47.030%
2025-10-14	63.6600	67.0900	63.6600	66.4800	+2.356%	318,217	+46.676%
2025-10-13	64.0000	65.2800	63.7450	64.9500	+3.937%	360,814	+50.131%
2025-10-10	65.2000	65.5200	62.2100	62.4900	-3.639%	343,443	+56.041%
2025-10-09	65.4800	66.4200	64.8100	64.8500	-0.750%	272,856	+50.362%
2025-10-08	64.8600	65.8800	63.7100	65.3400	+0.833%	281,353	+49.235%
2025-10-07	68.3100	68.6000	64.6500	64.8000	-5.291%	538,335	+50.478%
2025-10-06	68.8400	69.2442	66.6400	68.4200	-0.306%	538,767	+42.517%
2025-10-03	67.5900	69.4873	67.5900	68.6300	+2.037%	616,186	+42.081%
2025-10-02	66.2200	67.5250	65.8100	67.2600	+1.617%	327,974	+44.975%
2025-10-01	66.2700	66.8300	65.7250	66.1900	-0.556%	444,341	+47.318%
2025-09-30	68.8500	68.8500	66.1600	66.5600	-3.940%	699,390	+46.499%
2025-09-29	70.3500	70.3500	68.7900	69.2900	-0.802%	464,918	+40.727%
2025-09-26	70.7000	70.8400	69.5100	69.8500	-0.668%	399,320	+39.599%
2025-09-25	72.1300	72.5500	69.9000	70.3200	-3.194%	406,202	+38.666%
2025-09-24	72.8700	74.2450	72.1800	72.6400	-0.220%	307,344	+34.237%
2025-09-23	73.6300	74.8700	72.4400	72.8000	-1.408%	362,302	+33.942%
2025-09-22	76.2400	76.2400	73.8200	73.8400	-3.249%	403,976	+32.056%
2025-09-19	77.1500	77.4250	75.4000	76.3200	-1.344%	1,925,806	+27.765%
2025-09-18	76.3900	78.0500	76.3000	77.3600	+2.139%	396,760	+26.047%
2025-09-17	77.2600	78.8100	74.9600	75.7400	-2.785%	432,351	+28.743%
2025-09-16	77.2200	78.2250	75.8800	77.9100	+1.538%	427,075	+25.157%
2025-09-15	77.7000	77.8250	75.8400	76.7300	-0.441%	506,538	+27.082%
2025-09-12	79.3800	79.3800	77.0500	77.0700	-2.996%	366,352	+26.521%
2025-09-11	77.0700	79.5600	76.6250	79.4500	+4.033%	421,224	+22.731%
2025-09-10	78.0100	78.8900	76.2900	76.3700	-2.440%	345,180	+27.681%
2025-09-09	78.2600	78.9400	77.0350	78.2800	+0.064%	363,283	+24.566%
2025-09-08	78.7200	79.1800	76.9850	78.2300	-1.000%	371,440	+24.645%
2025-09-05	79.3000	81.1800	77.8000	79.0200	+0.254%	338,351	+23.399%
2025-09-04	78.2900	79.3400	77.4700	78.8200	+1.402%	343,838	+23.712%
2025-09-03	76.8300	78.8700	76.6179	77.7300	+0.713%	382,072	+25.447%
2025-09-02	76.1800	77.2500	75.6600	77.1800	-1.241%	302,188	+26.341%
2025-08-29	78.7900	78.7900	77.5150	78.1500	-0.585%	219,332	+24.773%
2025-08-28	78.9200	79.3424	77.3750	78.6100	+0.064%	223,069	+24.043%
2025-08-27	77.5100	78.7470	77.5100	78.5600	+1.368%	189,647	+24.122%
2025-08-26	77.5500	78.6950	77.2750	77.5000	-0.103%	209,603	+25.819%
2025-08-25	79.1000	79.1000	77.5350	77.5800	-2.218%	277,113	+25.690%
2025-08-22	74.2900	79.8300	74.2900	79.3400	+7.289%	513,073	+22.901%
2025-08-21	72.6800	74.0600	72.4700	73.9500	+0.612%	276,089	+31.859%
2025-08-20	74.5300	75.0000	72.8800	73.5000	-2.377%	395,682	+32.667%
2025-08-19	75.4200	76.5350	74.9100	75.2900	+0.360%	303,704	+29.513%
2025-08-18	74.8200	75.4200	74.4000	75.0200	0.000%	310,516	+29.979%
2025-08-15	76.0100	76.0100	74.6550	75.0200	-0.517%	284,878	+29.979%
2025-08-14	75.4400	76.4900	74.1000	75.4100	-1.848%	320,998	+29.306%
2025-08-13	72.9900	76.8600	72.5300	76.8300	+4.360%	489,891	+26.917%
2025-08-12	71.7100	73.9450	71.3300	73.6200	+4.381%	503,314	+32.450%
2025-08-11	71.0600	71.5900	69.6400	70.5300	-0.466%	490,760	+38.253%
2025-08-08	71.6300	71.7850	69.7615	70.8600	-0.826%	354,743	+37.609%
2025-08-07	72.9900	73.8700	70.7050	71.4500	-1.011%	471,590	+36.473%
2025-08-06	73.7400	73.7400	71.9500	72.1800	-1.096%	492,310	+35.093%
2025-08-05	76.0800	77.7000	70.4800	72.9800	-1.843%	1,080,568	+33.612%
2025-08-04	74.5100	75.4700	74.3250	74.3500	+1.143%	646,002	+31.150%
2025-08-01	73.1400	73.7700	70.6100	73.5100	-1.289%	711,284	+32.649%
2025-07-31	78.9200	79.2500	74.0500	74.4700	-6.878%	695,199	+30.939%
2025-07-30	81.9100	81.9100	79.1800	79.9700	-1.733%	450,476	+21.933%
2025-07-29	83.3500	84.0700	81.0900	81.3800	-1.667%	363,324	+19.821%
2025-07-28	83.5500	83.9650	82.6700	82.7600	-1.699%	402,812	+17.823%
2025-07-25	83.2600	84.2300	82.0100	84.1900	+2.234%	394,919	+15.821%
2025-07-24	83.8500	85.2450	82.1700	82.3500	-2.946%	402,353	+18.409%
2025-07-23	82.7200	86.3300	82.4850	84.8500	+4.034%	560,370	+14.920%
2025-07-22	79.9500	81.8100	79.8150	81.5600	+2.449%	464,884	+19.556%
2025-07-21	80.6500	81.4300	79.5200	79.6100	-0.363%	360,820	+22.485%
2025-07-18	80.3400	80.3700	79.2900	79.9000	-0.025%	495,831	+22.040%
2025-07-17	80.2500	80.9700	79.3900	79.9200	-0.374%	409,013	+22.010%
2025-07-16	80.7700	81.7600	79.0000	80.2200	-0.224%	397,713	+21.553%
2025-07-15	83.9500	84.3000	80.2550	80.4000	-4.126%	477,574	+21.281%
2025-07-14	83.0000	84.2700	82.4900	83.8600	+0.407%	358,296	+16.277%
2025-07-11	82.9200	83.8700	82.0921	83.5200	+0.192%	523,032	+16.750%
2025-07-10	81.0100	84.2400	80.1900	83.3600	+3.411%	542,068	+16.975%
2025-07-09	81.2800	81.3900	79.8800	80.6100	+0.149%	559,747	+20.965%
2025-07-08	79.8800	81.3100	79.4900	80.4900	+1.642%	608,670	+21.145%
2025-07-07	78.8000	80.9800	78.4000	79.1900	-1.161%	580,694	+23.134%
2025-07-03	79.7500	81.1600	79.5500	80.1200	+1.187%	361,719	+21.705%
2025-07-02	76.5500	79.5000	76.2800	79.1800	+3.870%	739,905	+23.150%
2025-07-01	72.0300	78.1699	72.0300	76.2300	+5.421%	953,928	+27.916%
2025-06-30	74.0100	74.5000	71.6700	72.3100	-2.059%	624,634	+34.850%
2025-06-27	73.8200	74.7350	73.0200	73.8300	+0.641%	5,115,979	+32.074%
2025-06-26	72.1600	74.3900	72.1600	73.3600	+2.215%	547,623	+32.920%
2025-06-25	72.2500	72.9600	71.7600	71.7700	-0.319%	543,924	+35.865%
2025-06-24	70.8500	72.6450	70.8500	72.0000	+3.019%	530,230	+35.431%
2025-06-23	69.2200	70.1050	67.4550	69.8900	+2.223%	599,816	+39.519%
2025-06-20	68.5300	68.9900	67.8000	68.3700	+0.544%	496,760	+42.621%
2025-06-18	67.2900	68.7600	67.1300	68.0000	0.000%	870,759	+43.397%
2025-06-17	66.8400	68.0400	65.9700	68.0000	+0.950%	1,010,055	+43.397%
2025-06-16	66.3000	67.7200	65.5000	67.3600	+3.935%	358,229	+44.760%
2025-06-13	65.2600	66.4650	64.4700	64.8100	-3.528%	472,442	+50.455%
2025-06-12	66.5000	67.4900	65.8800	67.1800	-0.326%	308,010	+45.147%
2025-06-11	68.1000	68.9400	67.3075	67.4000	-0.517%	456,929	+44.674%
2025-06-10	66.9100	68.3258	66.5000	67.7500	+1.757%	305,159	+43.926%
2025-06-09	66.5900	67.3600	66.0700	66.5800	+0.818%	338,828	+46.455%
2025-06-06	66.0900	66.3300	65.1900	66.0400	+1.569%	374,174	+47.653%
2025-06-05	65.4200	66.2350	64.1400	65.0200	-0.793%	406,698	+49.969%
2025-06-04	66.1000	66.6200	65.4600	65.5400	-0.410%	445,695	+48.779%
2025-06-03	64.4900	66.4100	64.0000	65.8100	+2.078%	523,841	+48.169%
2025-06-02	65.8600	65.8600	63.7500	64.4700	-2.111%	595,206	+51.249%
2025-05-30	67.0100	67.5408	65.7050	65.8600	-2.675%	587,434	+48.056%
2025-05-29	68.0100	68.0100	66.5550	67.6700	+0.550%	498,129	+44.096%
2025-05-28	67.9600	68.1250	66.9200	67.3000	-1.059%	345,479	+44.889%
2025-05-27	68.0000	68.1300	66.6900	68.0200	+3.437%	701,249	+43.355%
2025-05-23	64.4900	66.2900	64.2100	65.7600	-2.708%	494,995	+48.282%
2025-05-22	66.5000	67.8200	66.1750	67.5900	+1.654%	643,489	+44.267%
2025-05-21	68.6200	68.9150	66.2500	66.4900	-5.190%	825,424	+46.654%
2025-05-20	70.2300	70.6600	69.5395	70.1300	-0.567%	406,103	+39.042%
2025-05-19	70.0000	70.7450	70.0000	70.5300	-1.618%	410,587	+38.253%
2025-05-16	71.2900	72.1000	70.7447	71.6900	+0.420%	443,464	+36.016%
2025-05-15	71.6200	72.2400	71.2700	71.3900	-1.149%	382,394	+36.588%
2025-05-14	71.8500	72.7600	71.4700	72.2200	-0.138%	556,685	+35.018%
2025-05-13	70.1300	73.1600	70.0550	72.3200	+3.418%	891,340	+34.831%
2025-05-12	69.0200	72.0000	68.8700	69.9300	+8.167%	817,251	+39.439%
2025-05-09	64.5800	65.3500	63.5200	64.6500	+0.513%	595,993	+50.828%
2025-05-08	61.9900	66.4450	61.4600	64.3200	+10.515%	990,913	+51.601%
2025-05-07	58.6600	59.0800	57.8900	58.2000	+0.310%	600,700	+67.543%
2025-05-06	57.9100	58.8100	57.5600	58.0200	-0.787%	466,343	+68.063%
2025-05-05	58.6900	60.2858	58.4100	58.4800	-1.896%	474,375	+66.741%
2025-05-02	58.4500	60.1600	58.2850	59.6100	+4.213%	498,403	+63.580%
2025-05-01	55.5800	58.4500	55.5300	57.2000	+4.361%	858,239	+70.472%
2025-04-30	54.3000	55.0400	52.6600	54.8100	-1.950%	629,597	+77.905%
2025-04-29	55.5100	56.2050	54.5900	55.9000	+0.072%	362,020	+74.436%
2025-04-28	55.6900	57.2200	55.4200	55.8600	+0.341%	397,172	+74.561%
2025-04-25	55.5100	56.6950	55.0894	55.6700	-0.197%	359,583	+75.157%
2025-04-24	53.2300	55.9900	52.7800	55.7800	+5.126%	1,368,102	+74.812%
2025-04-23	55.7500	57.1750	52.8000	53.0600	+0.019%	1,195,006	+83.773%
2025-04-22	53.6300	53.9400	51.6900	53.0500	+0.473%	1,024,738	+83.808%
2025-04-21	52.5900	53.2000	52.1800	52.8000	-0.715%	493,303	+84.678%
2025-04-17	52.7200	53.7700	52.2200	53.1800	+1.122%	303,843	+83.358%
2025-04-16	52.5500	53.6999	51.6300	52.5900	-0.811%	487,944	+85.415%
2025-04-15	53.9300	54.8100	52.3500	53.0200	-1.614%	317,840	+83.912%
2025-04-14	54.3200	54.3200	50.8400	53.8900	+0.785%	650,553	+80.943%
2025-04-11	52.7400	54.1100	51.5250	53.4700	+1.211%	480,197	+82.364%
2025-04-10	57.0200	57.0200	51.6450	52.8300	-10.881%	669,136	+84.573%
2025-04-09	50.5100	60.1026	49.2200	59.2800	+16.555%	1,004,886	+64.491%
2025-04-08	55.5300	55.9500	50.2400	50.8600	-4.363%	658,794	+91.722%
2025-04-07	52.9800	57.3400	51.1350	53.1800	-2.547%	1,026,906	+83.358%
2025-04-04	54.1900	55.4700	50.9700	54.5700	-3.621%	770,329	+78.688%
2025-04-03	61.8800	61.8800	56.2000	56.6200	-13.650%	946,517	+72.218%
2025-04-02	61.8700	65.8300	61.8700	65.5700	+4.179%	355,016	+48.711%
2025-04-01	64.2400	64.6050	61.8600	62.9400	-2.024%	561,797	+54.925%
2025-03-31	64.9700	65.3600	63.8201	64.2400	-2.887%	599,668	+51.790%
2025-03-28	66.2100	66.6850	65.3125	66.1500	-0.884%	548,877	+47.407%
2025-03-27	65.6000	66.8100	64.6350	66.7400	+0.800%	463,796	+46.104%
2025-03-26	67.1300	68.3050	65.8600	66.2100	-1.282%	378,231	+47.274%
2025-03-25	67.3600	68.7400	66.7700	67.0700	-0.149%	377,796	+45.385%
2025-03-24	67.3100	68.2500	66.3200	67.1700	+2.005%	480,592	+45.169%
2025-03-21	65.2600	66.0000	63.4600	65.8500	-1.319%	598,337	+48.079%
2025-03-20	66.8000	68.6450	66.6300	66.7300	-1.564%	381,445	+46.126%
2025-03-19	65.5600	68.1900	65.5600	67.7900	+3.401%	556,459	+43.841%
2025-03-18	67.9600	68.3700	65.4300	65.5600	-4.362%	568,177	+48.734%
2025-03-17	67.1100	70.2450	66.9300	68.5500	+3.021%	604,049	+42.247%
2025-03-14	67.1600	68.0400	65.9400	66.5400	+0.211%	604,612	+46.543%
2025-03-13	68.2800	69.1337	66.0600	66.4000	-3.207%	637,548	+46.852%
2025-03-12	68.2700	69.2300	66.8500	68.6000	+1.344%	478,047	+42.143%
2025-03-11	70.9900	71.1600	67.5400	67.6900	-4.876%	715,549	+44.054%
2025-03-10	71.7900	73.2450	69.9900	71.1600	-2.427%	739,300	+37.029%
2025-03-07	72.7500	73.6500	70.7050	72.9300	+1.687%	526,646	+33.704%
2025-03-06	72.2400	73.1000	71.0700	71.7200	-1.619%	549,623	+35.959%
2025-03-05	71.1500	73.6800	70.5600	72.9000	+2.575%	711,004	+33.759%
2025-03-04	72.1600	72.6000	69.7401	71.0700	-3.148%	716,199	+37.203%
2025-03-03	75.7100	76.6800	73.2700	73.3800	-2.731%	594,748	+32.884%
2025-02-28	76.6800	77.8400	73.7900	75.4400	-2.620%	857,308	+29.255%
2025-02-27	82.5800	83.5500	76.2300	77.4700	-9.264%	1,301,114	+25.868%
2025-02-26	85.7900	88.6900	85.2300	85.3800	+0.117%	973,291	+14.207%
2025-02-25	87.8900	87.8900	83.7200	85.2800	-1.638%	499,829	+14.341%
2025-02-24	84.8300	87.9800	84.2150	86.7000	+3.043%	465,784	+12.468%
2025-02-21	88.8000	88.8000	83.9450	84.1400	-4.299%	935,009	+15.890%
2025-02-20	90.8000	90.9525	87.2800	87.9200	-3.332%	803,399	+10.908%
2025-02-19	87.6500	91.1800	86.6500	90.9500	+2.629%	535,768	+7.213%
2025-02-18	86.3800	88.6300	85.8850	88.6200	+2.486%	764,003	+10.032%
2025-02-14	86.0000	87.1900	85.8800	86.4700	+1.431%	404,781	+12.767%
2025-02-13	84.8300	85.4500	83.9000	85.2500	+1.597%	277,396	+14.381%
2025-02-12	81.7500	83.9500	80.8550	83.9100	+0.024%	424,159	+16.208%
2025-02-11	82.9900	84.1500	80.1100	83.8900	-0.155%	529,157	+16.236%
2025-02-10	86.0100	86.0100	83.6550	84.0200	-1.708%	243,079	+16.056%