VAC stock overview

Marriott Vacations Worldwide Corp

VAC IPO: 2011-11-08
152.03 (+0.98%)
5.64B market cap
2,843 trading days in total
VAC Latest trading day: 2023-02-23

NYSE
Finance
Real Estate
Mr. Stephen Weisz
22,000 full-time employees
Orlando, FLORIDA

VAC stock Buy and Hold Potential More info

INVESTMENT at 2011-11-08 open

VAC open price was $22.50

1,000.00

Click to edit

HOLDING TIME

2842 trading days

11 years 110 days

TODAY'S WORTH — including dividends (22)

As of 2023-02-23 close price ($152.03)

7,116.00

Click to edit

ROI: +611.60% (7.12x) – ANNU: +18.96% (1.19x)

VAC Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	22	3.01%	custom	2020-02-26

VAC Stock Splits

We don't have any infomation about VAC stock splits.
It seems that VAC has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VAC Latest trading days

This table contains the list of 500 latest trading days of VAC.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		152.70	0.03	0.01	36,731,916	152.76	155.02	150.46	3.01	-0.01	0.02
2843	2023-02-23	152.03	2.59	-1.68	393,958	153.07	155.40	148.01	4.83	-0.68	0.00
2842	2023-02-22	154.62	0.11	-0.07	462,729	154.99	156.73	154.06	1.72	-0.24	-1.00
2841	2023-02-21	154.73	2.98	-1.89	344,359	155.92	156.47	153.48	1.92	-0.76	0.17
2840	2023-02-17	157.71	1.72	-1.08	401,365	158.89	158.89	156.43	1.55	-0.74	-1.13
2839	2023-02-16	159.43	4.13	-2.53	426,695	160.79	162.34	159.00	2.08	-0.85	-0.34
2838	2023-02-15	163.56	0.34	0.21	248,926	162.75	164.23	161.70	1.55	0.50	-1.69
2837	2023-02-14	163.22	2.46	1.53	245,465	160.69	163.82	159.37	2.77	1.57	-0.29
2836	2023-02-13	160.76	3.12	1.98	273,003	157.91	161.60	157.86	2.37	1.80	-0.04
2835	2023-02-10	157.64	0.79	-0.50	317,198	156.99	157.85	156.11	1.11	0.41	0.17
2834	2023-02-09	158.43	1.73	-1.08	277,695	161.99	162.36	158.34	2.48	-2.20	-0.91
2833	2023-02-08	160.16	1.87	-1.15	281,689	161.38	161.88	159.31	1.59	-0.76	1.14
2832	2023-02-07	162.03	2.46	1.54	283,287	158.88	162.36	157.60	3.00	1.98	-0.40
2831	2023-02-06	159.57	2.28	-1.41	324,716	160.22	161.15	157.98	1.98	-0.41	-0.43
2830	2023-02-03	161.85	1.01	-0.62	372,492	160.30	163.18	159.43	2.34	0.97	-1.01
2829	2023-02-02	162.86	1.38	0.85	464,920	163.05	165.85	162.00	2.36	-0.12	-1.57
2828	2023-02-01	161.48	1.44	0.90	624,910	159.48	161.76	157.61	2.60	1.25	0.97
2827	2023-01-31	160.04	3.24	2.07	263,385	157.63	160.04	157.02	1.92	1.53	-0.35
2826	2023-01-30	156.80	2.19	-1.38	284,393	157.53	159.06	156.34	1.73	-0.46	0.53
2825	2023-01-27	158.99	2.10	1.34	233,009	157.11	159.25	156.92	1.48	1.20	-0.92
2824	2023-01-26	156.89	0.29	0.19	189,285	157.26	158.09	155.76	1.48	-0.24	0.14
2823	2023-01-25	156.60	1.04	0.67	256,673	153.84	156.90	153.69	2.09	1.79	0.42
2822	2023-01-24	155.56	0.50	0.32	205,759	154.52	156.76	154.24	1.63	0.67	-1.11
2821	2023-01-23	155.06	0.38	-0.24	522,118	155.37	157.09	154.28	1.81	-0.20	-0.35
2820	2023-01-20	155.44	3.36	2.21	676,022	152.50	155.61	151.93	2.41	1.93	-0.05
2819	2023-01-19	152.08	1.52	1.01	199,195	148.99	152.88	148.99	2.61	2.07	0.28
2818	2023-01-18	150.56	1.51	-0.99	223,222	153.36	154.74	149.80	3.22	-1.83	-1.04
2817	2023-01-17	152.07	0.55	0.36	218,156	151.44	153.71	151.44	1.50	0.42	0.85
2816	2023-01-13	151.52	1.00	0.66	377,386	149.55	151.66	149.55	1.41	1.32	-0.05
2815	2023-01-12	150.52	0.82	0.55	335,140	150.00	151.60	149.52	1.39	0.35	-0.64
2814	2023-01-11	149.70	6.41	4.47	584,144	143.74	149.72	143.50	4.33	4.15	0.20
2813	2023-01-10	143.29	1.97	1.39	830,111	140.70	143.38	139.45	2.79	1.84	0.31
2812	2023-01-09	141.32	1.60	1.15	891,359	139.67	143.25	139.62	2.60	1.18	-0.44
2811	2023-01-06	139.72	3.98	2.93	234,560	136.86	139.98	136.72	2.38	2.09	-0.04
2810	2023-01-05	135.74	0.33	-0.24	194,492	135.22	136.65	134.10	1.89	0.38	0.83
2809	2023-01-04	136.07	2.81	2.11	416,032	134.48	136.42	133.55	2.13	1.18	-0.62
2808	2023-01-03	133.26	1.33	-0.99	223,186	136.09	136.81	132.30	3.31	-2.08	0.92
2807	2022-12-30	134.59	0.86	0.64	195,697	132.16	134.88	132.16	2.06	1.84	1.11
2806	2022-12-29	133.73	3.23	2.48	195,391	131.28	134.53	130.73	2.89	1.87	-1.17
2805	2022-12-28	130.50	3.76	-2.80	192,574	134.00	134.63	130.49	3.09	-2.61	0.60
2804	2022-12-27	134.26	0.14	0.10	149,557	134.21	135.18	133.23	1.45	0.04	-0.19
2803	2022-12-23	134.12	2.90	2.21	237,559	131.57	134.28	130.66	2.75	1.94	0.07
2802	2022-12-22	131.22	3.12	-2.32	350,665	133.24	133.24	128.61	3.47	-1.52	0.27
2801	2022-12-21	134.34	0.31	-0.23	287,571	135.30	135.63	133.63	1.48	-0.71	-0.82
2800	2022-12-20	134.65	0.74	-0.55	313,087	134.48	136.59	133.48	2.31	0.13	0.48
2799	2022-12-19	135.39	2.38	-1.73	247,281	138.00	138.27	134.56	2.69	-1.89	-0.67
2798	2022-12-16	137.77	1.99	-1.42	235,086	138.36	138.79	135.66	2.26	-0.43	0.17
2797	2022-12-15	139.76	2.36	-1.66	354,782	139.99	140.83	138.74	1.49	-0.16	-1.00
2796	2022-12-14	142.12	1.54	-1.07	375,839	143.62	144.97	140.86	2.86	-1.04	-1.50
2795	2022-12-13	143.66	2.63	1.86	565,430	145.10	146.09	141.84	2.93	-0.99	-0.03
2794	2022-12-12	141.03	1.96	1.41	300,117	138.39	141.19	137.56	2.62	1.91	2.89
2793	2022-12-09	139.07	0.67	-0.48	327,392	139.67	140.51	138.95	1.12	-0.43	-0.49
2792	2022-12-08	139.74	0.48	0.34	375,895	141.16	141.36	137.92	2.44	-1.01	-0.05
2791	2022-12-07	139.26	1.06	0.77	556,423	136.88	139.59	136.88	1.98	1.74	1.36
2790	2022-12-06	138.20	4.93	-3.44	2,240,213	144.00	145.08	136.75	5.78	-4.03	-0.96
2789	2022-12-05	143.13	7.62	-5.05	957,584	145.23	146.89	142.05	3.33	-1.45	0.61
2788	2022-12-02	150.75	1.70	1.14	247,208	147.36	151.67	147.36	2.92	2.30	-3.66
2787	2022-12-01	149.05	0.07	0.05	215,506	149.68	151.00	148.94	1.38	-0.42	-1.13
2786	2022-11-30	148.98	2.87	1.96	352,327	146.94	149.57	145.38	2.85	1.39	0.47
2785	2022-11-29	146.11	1.12	0.77	251,135	145.23	146.86	145.23	1.12	0.61	0.57
2784	2022-11-28	144.99	2.51	-1.70	233,172	145.46	146.72	144.76	1.35	-0.32	0.17
2783	2022-11-25	147.50	0.26	0.18	96,534	146.71	148.38	146.10	1.55	0.54	-1.38
2782	2022-11-23	147.24	0.94	-0.63	171,458	147.64	148.16	146.37	1.21	-0.27	-0.36
2781	2022-11-22	148.18	3.66	2.53	326,408	144.86	148.36	144.22	2.86	2.29	-0.36
2780	2022-11-21	144.52	0.09	-0.06	262,313	144.04	145.77	143.58	1.52	0.33	0.24
2779	2022-11-18	144.61	0.88	0.61	253,688	145.78	146.02	143.29	1.87	-0.80	-0.39
2778	2022-11-17	143.73	1.99	-1.37	191,397	143.06	144.65	142.80	1.29	0.47	1.43
2777	2022-11-16	145.72	0.94	-0.64	226,419	144.80	146.17	144.45	1.19	0.64	-1.83
2776	2022-11-15	146.66	3.44	2.40	410,150	147.75	150.52	146.14	2.96	-0.74	-1.27
2775	2022-11-14	143.22	1.59	-1.10	370,140	144.58	146.84	143.13	2.57	-0.94	3.16
2774	2022-11-11	144.81	1.94	1.36	345,106	144.30	146.92	144.30	1.82	0.35	-0.16
2773	2022-11-10	142.87	4.75	3.44	412,518	143.77	146.44	142.30	2.88	-0.63	1.00
2772	2022-11-09	138.12	1.25	-0.90	250,890	137.79	140.57	137.11	2.51	0.24	4.09
2771	2022-11-08	139.37	2.42	1.77	329,993	137.46	140.13	136.73	2.47	1.39	-1.13
2770	2022-11-07	136.95	1.71	-1.23	383,698	139.09	139.09	134.35	3.41	-1.54	0.37
2769	2022-11-04	138.66	1.54	1.12	284,626	139.66	141.50	135.83	4.06	-0.72	0.31
2768	2022-11-03	137.12	1.24	0.91	505,248	134.30	138.57	132.91	4.21	2.10	1.85
2767	2022-11-02	135.88	9.79	-6.72	690,505	142.91	144.19	135.29	6.23	-4.92	-1.16
2766	2022-11-01	145.67	2.09	-1.41	617,446	151.00	151.00	143.13	5.21	-3.53	-1.89
2765	2022-10-31	147.76	0.75	0.51	423,705	146.92	150.73	145.47	3.58	0.57	2.19
2764	2022-10-28	147.01	2.34	1.62	357,545	143.67	147.07	143.12	2.75	2.32	-0.06
2763	2022-10-27	144.67	0.49	-0.34	720,803	147.15	147.31	144.00	2.25	-1.69	-0.69
2762	2022-10-26	145.16	0.41	0.28	488,134	144.78	148.41	144.50	2.70	0.26	1.37
2761	2022-10-25	144.75	2.89	2.04	422,655	141.08	146.16	141.08	3.60	2.60	0.02
2760	2022-10-24	141.86	0.69	0.49	262,736	141.48	142.44	139.35	2.18	0.27	-0.55
2759	2022-10-21	141.17	4.71	3.45	309,688	136.46	141.87	136.16	4.18	3.45	0.22
2758	2022-10-20	136.46	2.15	-1.55	235,541	138.75	140.77	136.00	3.44	-1.65	0.00
2757	2022-10-19	138.61	0.30	-0.22	286,130	137.50	139.26	136.82	1.77	0.81	0.10
2756	2022-10-18	138.91	1.96	1.43	323,454	140.72	142.97	138.01	3.52	-1.29	-1.02
2755	2022-10-17	136.95	3.55	2.66	259,831	136.11	137.78	135.76	1.48	0.62	2.75
2754	2022-10-14	133.40	0.15	-0.11	213,314	135.47	136.45	132.89	2.63	-1.53	2.03
2753	2022-10-13	133.55	1.49	1.13	364,453	129.00	134.95	128.00	5.39	3.53	1.44
2752	2022-10-12	132.06	2.39	1.84	356,971	129.94	133.57	128.46	3.93	1.63	-2.32
2751	2022-10-11	129.67	1.36	1.06	304,194	128.72	130.50	125.94	3.54	0.74	0.21
2750	2022-10-10	128.31	1.16	-0.90	199,066	130.14	131.07	126.86	3.23	-1.41	0.32
2749	2022-10-07	129.47	0.87	-0.67	288,627	128.78	129.68	126.51	2.46	0.54	0.52
2748	2022-10-06	130.34	1.83	-1.38	246,958	131.03	133.50	130.14	2.56	-0.53	-1.20
2747	2022-10-05	132.17	1.01	0.77	279,969	128.58	132.90	128.58	3.36	2.79	-0.86
2746	2022-10-04	131.16	7.25	5.85	328,867	127.14	131.84	127.14	3.70	3.16	-1.97
2745	2022-10-03	123.91	2.05	1.68	419,075	123.20	125.20	119.54	4.59	0.58	2.61
2744	2022-09-30	121.86	2.45	-1.97	347,756	123.19	125.39	121.42	3.22	-1.08	1.10
2743	2022-09-29	124.31	1.40	-1.11	311,159	123.57	124.63	120.82	3.08	0.60	-0.90
2742	2022-09-28	125.71	3.13	2.55	396,698	122.63	127.21	122.63	3.73	2.51	-1.70
2741	2022-09-27	122.58	0.77	0.63	509,832	124.31	126.22	121.24	4.01	-1.39	0.04
2740	2022-09-26	121.81	0.65	-0.53	471,862	122.84	125.83	121.62	3.43	-0.84	2.05
2739	2022-09-23	122.46	4.04	-3.19	504,544	124.06	124.37	119.92	3.59	-1.29	0.31
2738	2022-09-22	126.50	8.11	-6.02	639,468	133.85	134.45	125.92	6.37	-5.49	-1.93
2737	2022-09-21	134.61	6.71	-4.75	495,946	140.97	141.17	134.55	4.70	-4.51	-0.56
2736	2022-09-20	141.32	0.61	-0.43	307,114	140.65	141.92	139.60	1.65	0.48	-0.25
2735	2022-09-19	141.93	0.40	0.28	319,007	139.87	144.20	139.47	3.38	1.47	-0.90
2734	2022-09-16	141.53	3.75	-2.58	1,023,199	143.48	143.48	139.19	2.99	-1.36	-1.17
2733	2022-09-15	145.28	0.62	0.43	400,301	144.97	148.70	144.97	2.57	0.21	-1.24
2732	2022-09-14	144.66	1.11	0.77	294,713	143.67	145.02	141.27	2.61	0.69	0.21
2731	2022-09-13	143.55	3.96	-2.68	410,210	142.62	146.32	142.40	2.75	0.65	0.08
2730	2022-09-12	147.51	1.68	1.15	686,816	147.68	148.50	146.55	1.32	-0.12	-3.32
2729	2022-09-09	145.83	3.51	2.47	250,451	143.89	146.38	143.45	2.04	1.35	1.27
2728	2022-09-08	142.32	0.99	0.70	239,140	139.59	142.94	138.79	2.97	1.96	1.10
2727	2022-09-07	141.33	4.67	3.42	349,488	136.67	141.42	136.22	3.80	3.41	-1.23
2726	2022-09-06	136.66	2.20	-1.58	389,404	139.27	139.70	135.19	3.24	-1.87	0.01
2725	2022-09-02	138.86	0.57	-0.41	303,390	141.21	142.24	138.34	2.76	-1.66	0.30
2724	2022-09-01	139.43	2.99	-2.10	483,385	140.55	141.49	137.50	2.84	-0.80	1.28
2723	2022-08-31	142.42	0.83	0.59	455,001	141.64	144.06	140.45	2.55	0.55	-1.31
2722	2022-08-30	141.59	2.22	-1.54	335,641	145.00	145.33	141.41	2.70	-2.35	0.04
2721	2022-08-29	143.81	1.36	-0.94	351,669	143.34	145.07	142.75	1.62	0.33	0.83
2720	2022-08-26	145.17	5.40	-3.59	318,026	150.08	151.25	144.87	4.25	-3.27	-1.26
2719	2022-08-25	150.57	2.08	1.40	298,099	149.60	152.07	149.60	1.65	0.65	-0.33
2718	2022-08-24	148.49	2.48	1.70	260,890	146.16	149.20	145.94	2.23	1.59	0.75
2717	2022-08-23	146.01	3.32	2.33	261,060	143.16	146.29	143.13	2.21	1.99	0.10
2716	2022-08-22	142.69	4.39	-2.98	376,223	143.32	144.76	142.37	1.67	-0.44	0.33
2715	2022-08-19	147.08	3.60	-2.39	315,058	148.91	149.85	146.48	2.26	-1.23	-2.56
2714	2022-08-18	150.68	0.15	0.10	360,564	150.63	151.26	149.25	1.33	0.03	-1.17
2713	2022-08-17	150.53	2.81	-1.83	281,784	150.65	151.87	149.25	1.74	-0.08	0.07
2712	2022-08-16	153.34	2.91	1.93	262,468	149.71	153.82	149.71	2.75	2.42	-1.75
2711	2022-08-15	150.43	0.75	0.50	305,278	148.04	150.50	148.02	1.68	1.61	-0.48
2710	2022-08-12	149.68	3.00	2.05	343,816	148.21	150.30	146.82	2.35	0.99	-1.10
2709	2022-08-11	146.68	1.73	1.19	302,219	147.72	148.49	145.31	2.15	-0.70	1.04
2708	2022-08-10	144.95	1.40	0.98	347,496	148.00	148.48	143.16	3.59	-2.06	1.91
2707	2022-08-09	143.55	3.62	2.59	504,449	142.56	144.03	140.76	2.29	0.69	3.10
2706	2022-08-08	139.93	1.14	0.82	428,237	140.94	142.46	139.93	1.80	-0.72	1.88
2705	2022-08-05	138.79	1.87	-1.33	310,395	139.85	141.57	138.35	2.30	-0.76	1.55
2704	2022-08-04	140.66	1.52	-1.07	307,850	142.21	142.88	140.05	1.99	-1.09	-0.58
2703	2022-08-03	142.18	3.50	2.52	476,067	139.33	143.24	139.33	2.81	2.05	0.02
2702	2022-08-02	138.68	0.58	-0.42	271,488	138.42	139.23	136.67	1.85	0.19	0.47
2701	2022-08-01	139.26	2.34	1.71	477,175	138.05	139.65	136.15	2.54	0.88	-0.60
2700	2022-07-29	136.92	3.25	2.43	429,942	133.34	137.34	132.69	3.49	2.68	0.83
2699	2022-07-28	133.67	0.90	-0.67	395,699	133.76	135.48	130.45	3.76	-0.07	-0.25
2698	2022-07-27	134.57	4.77	3.67	369,143	132.13	135.29	131.54	2.84	1.85	-0.60
2697	2022-07-26	129.80	3.09	-2.33	430,464	131.92	132.89	129.58	2.51	-1.61	1.80
2696	2022-07-25	132.89	3.23	2.49	373,433	130.67	132.92	128.71	3.22	1.70	-0.73
2695	2022-07-22	129.66	1.06	-0.81	305,227	131.14	132.02	128.71	2.52	-1.13	0.78
2694	2022-07-21	130.72	0.50	-0.38	337,301	129.95	131.03	128.10	2.25	0.59	0.32
2693	2022-07-20	131.22	1.77	1.37	349,260	129.00	131.69	129.00	2.09	1.72	-0.97
2692	2022-07-19	129.45	5.71	4.61	399,010	126.31	130.09	125.93	3.29	2.49	-0.35
2691	2022-07-18	123.74	2.70	2.23	326,124	122.46	126.44	122.46	3.25	1.05	2.08
2690	2022-07-15	121.04	2.83	2.39	442,329	120.25	122.08	118.66	2.84	0.66	1.17
2689	2022-07-14	118.21	1.46	-1.22	330,265	117.88	119.38	116.85	2.15	0.28	1.73
2688	2022-07-13	119.67	1.20	1.01	389,776	114.72	119.84	114.72	4.46	4.31	-1.50
2687	2022-07-12	118.47	0.74	0.63	333,495	117.45	121.29	117.45	3.27	0.87	-3.17
2686	2022-07-11	117.73	1.34	-1.13	359,811	117.98	119.47	115.77	3.14	-0.21	-0.24
2685	2022-07-08	119.07	0.09	-0.08	426,281	118.58	120.00	116.43	3.01	0.41	-0.92
2684	2022-07-07	119.16	4.79	4.19	563,370	115.73	119.59	115.45	3.58	2.96	-0.49
2683	2022-07-06	114.37	6.08	-5.05	824,776	121.00	121.45	113.34	6.70	-5.48	1.19
2682	2022-07-05	120.45	0.12	0.10	525,314	117.21	120.92	115.60	4.54	2.76	0.46
2681	2022-07-01	120.33	4.13	3.55	415,034	114.91	120.51	114.91	4.87	4.72	-2.59
2680	2022-06-30	116.20	2.61	-2.20	511,690	116.02	118.23	112.82	4.66	0.16	-1.11
2679	2022-06-29	118.81	1.37	-1.14	440,827	120.86	120.86	116.96	3.23	-1.70	-2.35
2678	2022-06-28	120.18	1.22	-1.00	476,118	122.97	125.98	119.87	4.97	-2.27	0.57
2677	2022-06-27	121.40	2.11	1.77	706,517	119.23	122.32	118.40	3.29	1.82	1.29
2676	2022-06-24	119.29	5.88	5.18	710,014	113.68	119.41	113.68	5.04	4.93	-0.05
2675	2022-06-23	113.41	0.11	0.10	692,376	113.03	114.29	110.13	3.68	0.34	0.24
2674	2022-06-22	113.30	0.75	-0.66	621,318	111.74	115.36	111.74	3.24	1.40	-0.24
2673	2022-06-21	114.05	3.66	-3.11	498,555	119.82	119.85	113.97	4.91	-4.82	-2.03
2672	2022-06-17	117.71	3.85	3.38	872,102	113.24	118.29	112.53	5.09	3.95	1.79
2671	2022-06-16	113.86	14.39	-11.22	1,127,146	124.97	127.34	112.62	11.78	-8.89	-0.54
2670	2022-06-15	128.25	3.24	2.59	883,192	126.30	129.94	125.15	3.79	1.54	-2.56
2669	2022-06-14	125.01	1.33	-1.05	506,727	127.32	129.96	123.85	4.80	-1.81	1.03
2668	2022-06-13	126.34	10.97	-7.99	917,675	132.87	133.77	125.58	6.16	-4.91	0.78
2667	2022-06-10	137.31	9.44	-6.43	548,105	143.37	146.00	137.22	6.12	-4.23	-3.23
2666	2022-06-09	146.75	3.99	-2.65	326,941	150.08	150.08	146.48	2.40	-2.22	-2.30
2665	2022-06-08	150.74	2.34	-1.53	161,536	151.79	152.38	150.04	1.54	-0.69	-0.44
2664	2022-06-07	153.08	1.07	0.70	287,701	150.79	153.41	150.19	2.14	1.52	-0.84
2663	2022-06-06	152.01	4.23	2.86	245,960	148.72	152.13	147.50	3.11	2.21	-0.80
2662	2022-06-03	147.78	1.64	-1.10	231,274	147.58	148.89	146.36	1.71	0.14	0.64
2661	2022-06-02	149.42	3.39	2.32	264,372	145.38	149.56	145.38	2.88	2.78	-1.23
2660	2022-06-01	146.03	1.69	-1.14	334,403	148.85	149.89	143.98	3.97	-1.89	-0.45
2659	2022-05-31	147.72	1.15	-0.77	386,559	147.53	148.80	145.00	2.58	0.13	0.76
2658	2022-05-27	148.87	2.97	2.04	272,640	147.57	150.32	147.01	2.24	0.88	-0.90
2657	2022-05-26	145.90	3.81	2.68	362,797	142.36	146.92	141.33	3.93	2.49	1.14
2656	2022-05-25	142.09	7.41	5.50	501,114	133.60	143.07	133.34	7.28	6.35	0.19
2655	2022-05-24	134.68	4.73	-3.39	439,136	137.77	138.09	132.65	3.95	-2.24	-0.80
2654	2022-05-23	139.41	3.56	2.62	435,052	137.31	140.68	134.27	4.67	1.53	-1.18
2653	2022-05-20	135.85	3.48	-2.50	455,737	141.62	141.91	133.70	5.80	-4.07	1.07
2652	2022-05-19	139.33	1.91	-1.35	540,456	139.11	142.52	138.72	2.73	0.16	1.64
2651	2022-05-18	141.24	5.01	-3.43	479,137	144.04	146.50	140.61	4.09	-1.94	-1.51
2650	2022-05-17	146.25	5.83	4.15	509,707	144.15	146.25	142.13	2.86	1.46	-1.51
2649	2022-05-16	140.42	1.77	-1.24	407,970	142.01	142.08	138.94	2.21	-1.12	2.66
2648	2022-05-13	142.19	5.90	4.33	599,519	138.99	142.40	138.64	2.71	2.30	-0.13
2647	2022-05-12	136.29	2.33	-1.68	627,199	138.14	138.14	132.97	3.74	-1.34	1.98
2646	2022-05-11	138.62	1.80	-1.28	339,247	140.26	144.09	137.77	4.51	-1.17	-0.35
2645	2022-05-10	140.42	7.09	5.32	381,881	135.89	142.04	135.44	4.86	3.33	-0.11
2644	2022-05-09	133.33	9.39	-6.58	416,161	140.38	142.28	132.80	6.75	-5.02	1.92
2643	2022-05-06	142.72	1.46	1.03	346,353	144.43	145.68	140.20	3.79	-1.18	-1.64
2642	2022-05-05	141.26	7.60	-5.11	442,357	147.66	148.59	140.01	5.81	-4.33	2.24
2641	2022-05-04	148.86	2.07	1.41	354,985	147.02	148.95	141.80	4.86	1.25	-0.81
2640	2022-05-03	146.79	3.45	-2.30	367,645	151.04	151.49	144.26	4.79	-2.81	0.16
2639	2022-05-02	150.24	0.91	0.61	216,201	149.15	151.85	146.12	3.84	0.73	0.53
2638	2022-04-29	149.33	4.60	-2.99	297,246	154.05	156.07	149.04	4.56	-3.06	-0.12
2637	2022-04-28	153.93	1.92	1.26	274,506	154.02	156.10	149.82	4.08	-0.06	0.08
2636	2022-04-27	152.01	2.78	1.86	403,762	149.79	152.45	148.20	2.84	1.48	1.32
2635	2022-04-26	149.23	3.26	-2.14	420,027	151.39	153.51	149.15	2.88	-1.43	0.38
2634	2022-04-25	152.49	1.94	1.29	282,065	149.67	153.00	148.94	2.71	1.88	-0.72
2633	2022-04-22	150.55	4.24	-2.74	334,314	153.75	155.00	149.88	3.33	-2.08	-0.58
2632	2022-04-21	154.79	3.68	-2.32	199,352	161.87	163.34	153.93	5.81	-4.37	-0.67
2631	2022-04-20	158.47	3.40	2.19	384,687	155.83	159.99	155.53	2.86	1.69	2.15
2630	2022-04-19	155.07	3.91	2.59	248,641	151.93	155.43	151.93	2.30	2.07	0.49
2629	2022-04-18	151.16	0.89	-0.59	321,026	151.06	152.80	150.24	1.69	0.07	0.51
2628	2022-04-15	152.05	0.00	0.00	333,794	149.90	153.34	149.90	2.29	1.43	-0.65
2627	2022-04-14	152.05	3.10	2.08	336,075	149.90	153.34	149.90	2.29	1.43	-1.41
2626	2022-04-13	148.95	6.88	4.84	410,316	142.07	149.10	142.07	4.95	4.84	0.64
2625	2022-04-12	142.07	2.15	1.54	396,720	141.52	143.43	140.94	1.76	0.39	0.00
2624	2022-04-11	139.92	0.77	-0.55	396,857	140.00	143.84	139.74	2.93	-0.06	1.14
2623	2022-04-08	140.69	3.53	-2.45	560,936	143.46	144.68	140.21	3.12	-1.93	-0.49
2622	2022-04-07	144.22	1.83	-1.25	680,586	145.55	146.11	140.93	3.56	-0.91	-0.53
2621	2022-04-06	146.05	7.70	-5.01	503,126	151.90	152.63	145.36	4.79	-3.85	-0.34
2620	2022-04-05	153.75	1.90	-1.22	210,017	156.09	157.96	152.63	3.41	-1.50	-1.20
2619	2022-04-04	155.65	1.28	0.83	354,150	154.28	156.25	151.99	2.76	0.89	0.28
2618	2022-04-01	154.37	3.33	-2.11	495,109	158.70	159.79	153.61	3.89	-2.73	-0.06
2617	2022-03-31	157.70	0.43	-0.27	316,186	158.00	161.34	157.36	2.52	-0.19	0.63
2616	2022-03-30	158.13	1.27	-0.80	231,091	158.12	159.99	156.81	2.01	0.01	-0.08
2615	2022-03-29	159.40	4.41	2.85	388,064	156.97	162.01	156.97	3.21	1.55	-0.80
2614	2022-03-28	154.99	0.70	-0.45	239,447	156.57	156.57	153.73	1.81	-1.01	1.28
2613	2022-03-25	155.69	0.21	0.14	245,148	156.12	157.55	154.49	1.96	-0.28	0.57
2612	2022-03-24	155.48	4.94	3.28	410,779	150.99	155.88	148.79	4.70	2.97	0.41
2611	2022-03-23	150.54	4.06	-2.63	326,821	153.67	154.18	150.19	2.60	-2.04	0.30
2610	2022-03-22	154.60	0.30	0.19	260,036	154.69	156.71	153.58	2.02	-0.06	-0.60
2609	2022-03-21	154.30	2.57	-1.64	361,823	155.73	155.73	153.11	1.68	-0.92	0.25
2608	2022-03-18	156.87	0.86	-0.55	523,593	157.25	158.59	156.13	1.56	-0.24	-0.73
2607	2022-03-17	157.73	0.27	0.17	345,304	155.15	158.75	154.51	2.73	1.66	-0.30
2606	2022-03-16	157.46	6.17	4.08	263,669	154.22	158.25	153.42	3.13	2.10	-1.47
2605	2022-03-15	151.29	2.17	1.46	282,589	149.94	153.47	149.39	2.72	0.90	1.94
2604	2022-03-14	149.12	2.32	-1.53	361,817	151.93	152.74	147.99	3.13	-1.85	0.55
2603	2022-03-11	151.44	0.69	-0.45	329,936	154.03	154.47	151.20	2.12	-1.68	0.32
2602	2022-03-10	152.13	3.97	2.68	333,227	144.92	152.36	144.92	5.13	4.98	1.25
2601	2022-03-09	148.16	6.08	4.28	492,604	146.99	152.27	146.00	4.27	0.80	-2.19
2600	2022-03-08	142.08	7.24	5.37	701,818	135.50	144.39	133.49	8.04	4.86	3.46
2599	2022-03-07	134.84	13.91	-9.35	798,392	149.20	149.76	134.82	10.01	-9.62	0.49
2598	2022-03-04	148.75	6.85	-4.40	578,533	153.18	153.36	147.47	3.85	-2.89	0.30
2597	2022-03-03	155.60	3.10	-1.95	295,794	158.57	160.42	154.53	3.71	-1.87	-1.56
2596	2022-03-02	158.70	4.89	3.18	329,038	154.73	159.89	155.45	2.87	2.57	-0.08
2595	2022-03-01	153.81	6.86	-4.27	450,181	159.28	160.85	153.12	4.85	-3.43	0.60
2594	2022-02-28	160.67	2.53	-1.55	660,876	160.37	161.51	157.04	2.79	0.19	-0.87
2593	2022-02-25	163.20	1.83	1.13	721,490	160.72	164.50	158.21	3.91	1.54	-1.73
2592	2022-02-24	161.37	3.66	-2.22	662,837	158.90	161.88	157.01	3.06	1.55	-0.40
2591	2022-02-23	165.03	1.31	-0.79	403,747	168.59	170.19	164.67	3.27	-2.11	-3.71
2590	2022-02-22	166.34	0.20	0.12	233,843	168.54	169.29	163.88	3.21	-1.31	1.35
2589	2022-02-18	166.14	0.81	0.49	195,141	165.53	168.97	164.72	2.57	0.37	1.44
2588	2022-02-17	165.33	6.39	-3.72	232,807	169.80	170.00	164.20	3.42	-2.63	0.12
2587	2022-02-16	171.72	0.06	0.03	356,756	169.79	173.35	169.73	2.13	1.14	-1.12
2586	2022-02-15	171.66	7.01	4.26	267,890	167.58	172.22	167.94	2.55	2.43	-1.09
2585	2022-02-14	164.65	0.27	-0.16	210,547	166.00	168.17	163.93	2.55	-0.81	1.78
2584	2022-02-11	164.92	4.41	-2.60	309,141	170.12	171.07	163.41	4.50	-3.06	0.65
2583	2022-02-10	169.33	1.33	-0.78	281,067	168.07	173.44	168.07	3.20	0.75	0.47
2582	2022-02-09	170.66	2.00	1.19	284,363	170.23	172.48	169.81	1.57	0.25	-1.52
2581	2022-02-08	168.66	3.58	2.17	300,933	166.63	168.76	165.28	2.09	1.22	0.93
2580	2022-02-07	165.08	4.40	2.74	199,317	161.37	166.31	161.37	3.06	2.30	0.94
2579	2022-02-05	160.68	0.00	0.00	238,027	158.85	161.95	156.54	3.41	1.15	0.43
2578	2022-02-04	160.68	0.09	-0.06	238,027	158.85	161.95	156.54	3.41	1.15	-1.14
2577	2022-02-03	160.77	2.59	-1.59	177,365	162.57	164.59	160.56	2.48	-1.11	-1.19
2576	2022-02-02	163.36	2.47	-1.49	194,139	165.10	166.88	161.88	3.03	-1.05	-0.48
2575	2022-02-01	165.83	3.45	2.12	304,246	163.51	166.48	162.58	2.39	1.42	-0.44
2574	2022-01-31	162.38	4.78	3.03	288,396	156.82	162.52	155.97	4.18	3.55	0.70
2573	2022-01-28	157.60	1.15	0.74	528,551	156.45	157.66	152.52	3.29	0.74	-0.49
2572	2022-01-27	156.45	4.54	-2.82	287,049	162.83	163.92	155.56	5.13	-3.92	0.00
2571	2022-01-26	160.99	0.13	-0.08	296,741	163.90	167.49	159.87	4.65	-1.78	1.14
2570	2022-01-25	161.12	1.53	-0.94	332,655	159.52	162.75	155.01	4.85	1.00	1.73
2569	2022-01-24	162.65	3.19	2.00	369,711	155.10	163.42	153.82	6.19	4.87	-1.92
2568	2022-01-21	159.46	2.65	-1.63	336,430	160.53	162.96	158.85	2.56	-0.67	-2.73
2567	2022-01-20	162.11	0.26	-0.16	344,442	163.47	167.37	161.89	3.35	-0.83	-0.97
2566	2022-01-19	162.37	2.41	-1.46	240,090	164.60	165.17	162.03	1.91	-1.35	0.68
2565	2022-01-18	164.78	4.97	-2.93	190,324	168.45	169.29	164.26	2.99	-2.18	-0.11
2564	2022-01-14	169.75	0.41	-0.24	232,462	169.98	170.82	166.19	2.72	-0.14	-0.77
2563	2022-01-13	170.16	1.55	0.92	232,526	168.67	172.86	168.06	2.85	0.88	-0.11
2562	2022-01-12	168.61	0.86	-0.51	301,639	170.66	170.99	167.60	1.99	-1.20	0.04
2561	2022-01-11	169.47	1.18	0.70	258,351	169.01	170.37	167.49	1.70	0.27	0.70
2560	2022-01-10	168.29	3.77	-2.19	257,626	172.06	172.06	166.91	2.99	-2.19	0.43
2559	2022-01-07	172.06	2.39	1.41	289,019	170.36	174.74	170.13	2.71	1.00	0.00
2558	2022-01-06	169.67	1.10	0.65	230,382	170.01	170.69	166.88	2.24	-0.20	0.41
2557	2022-01-05	168.57	4.00	-2.32	205,693	173.88	173.88	168.19	3.27	-3.05	0.85
2556	2022-01-04	172.57	2.27	1.33	327,013	171.93	174.73	171.33	1.98	0.37	0.76
2555	2022-01-03	170.30	1.32	0.78	253,886	169.70	172.30	169.01	1.94	0.35	0.96
2554	2021-12-31	168.98	0.34	0.20	184,136	167.59	170.40	167.59	1.68	0.83	0.43
2553	2021-12-30	168.64	1.14	-0.67	217,260	170.00	172.00	168.63	1.98	-0.80	-0.62
2552	2021-12-29	169.78	1.31	0.78	217,324	168.30	170.53	167.00	2.10	0.88	0.13
2551	2021-12-28	168.47	0.98	0.59	200,161	167.04	171.30	166.92	2.62	0.86	-0.10
2550	2021-12-27	167.49	0.95	0.57	306,176	165.45	167.83	163.98	2.33	1.23	-0.27
2549	2021-12-23	166.54	2.95	1.80	819,528	165.87	166.88	163.18	2.23	0.40	-0.65
2548	2021-12-22	163.59	3.78	2.37	561,956	156.44	164.43	156.44	5.11	4.57	1.39
2547	2021-12-21	159.81	10.82	7.26	615,736	151.72	160.31	150.07	6.75	5.33	-2.11
2546	2021-12-20	148.99	0.81	-0.54	213,478	146.52	150.20	145.46	3.24	1.69	1.83
2545	2021-12-17	149.80	3.53	2.41	886,264	147.65	150.75	145.17	3.78	1.46	-2.19
2544	2021-12-16	146.27	4.61	-3.06	439,946	150.20	153.02	146.23	4.52	-2.62	0.94
2543	2021-12-15	150.88	4.38	-2.82	440,680	154.89	154.89	149.36	3.57	-2.59	-0.45
2542	2021-12-14	155.26	0.30	-0.19	353,080	153.22	157.07	153.22	2.51	1.33	-0.24
2541	2021-12-13	155.56	5.76	-3.57	268,317	159.21	160.52	153.39	4.48	-2.29	-1.50
2540	2021-12-10	161.32	0.11	0.07	211,018	162.49	164.93	159.64	3.26	-0.72	-1.31
2539	2021-12-09	161.21	0.79	-0.49	185,300	159.23	162.64	159.23	2.14	1.24	0.79
2538	2021-12-08	162.00	3.84	2.43	230,904	159.68	164.10	158.79	3.33	1.45	-1.71
2537	2021-12-07	158.16	0.79	0.50	261,647	160.00	161.61	157.23	2.74	-1.15	0.96
2536	2021-12-06	157.37	7.02	4.67	359,508	152.52	159.14	152.38	4.43	3.18	1.67
2535	2021-12-03	150.35	4.16	-2.69	286,654	155.26	156.37	148.65	4.97	-3.16	1.44
2534	2021-12-02	154.51	7.52	5.12	621,130	148.48	155.93	147.49	5.68	4.06	0.49
2533	2021-12-01	146.99	5.66	-3.71	456,819	156.25	157.93	146.87	7.08	-5.93	1.01
2532	2021-11-30	152.65	3.52	-2.25	289,560	153.06	155.00	150.54	2.91	-0.27	2.36
2531	2021-11-29	156.17	0.03	0.02	292,986	159.11	159.49	153.87	3.53	-1.85	-1.99
2530	2021-11-26	156.14	10.26	-6.17	424,701	158.70	158.97	152.05	4.36	-1.61	1.90
2529	2021-11-24	166.40	0.19	-0.11	118,253	164.36	167.09	163.83	1.98	1.24	-4.63
2528	2021-11-23	166.59	1.64	0.99	132,015	166.48	167.70	164.75	1.77	0.07	-1.34
2527	2021-11-22	164.95	2.71	-1.62	243,838	168.63	168.63	162.96	3.36	-2.18	0.93
2526	2021-11-19	167.66	3.42	-2.00	195,271	168.73	170.12	165.73	2.60	-0.63	0.58
2525	2021-11-18	171.08	2.32	1.37	214,676	169.89	171.78	168.72	1.80	0.70	-1.37
2524	2021-11-17	168.76	1.24	-0.73	271,263	168.77	169.44	166.54	1.72	-0.01	0.67
2523	2021-11-16	170.00	0.60	0.35	196,603	170.45	170.61	167.45	1.85	-0.26	-0.72
2522	2021-11-15	169.40	1.21	0.72	187,011	169.27	169.94	168.29	0.97	0.08	0.62
2521	2021-11-12	168.19	0.67	0.40	142,430	167.32	169.52	167.32	1.31	0.52	0.64
2520	2021-11-11	167.52	1.20	-0.71	142,562	168.34	168.91	166.51	1.43	-0.49	-0.12
2519	2021-11-10	168.72	0.91	-0.54	250,939	170.00	172.13	167.39	2.79	-0.75	-0.23
2518	2021-11-09	169.63	1.53	0.91	369,316	169.24	170.51	165.48	2.97	0.23	0.22
2517	2021-11-08	168.10	2.39	-1.40	382,973	172.00	172.22	166.33	3.42	-2.27	0.68
2516	2021-11-05	170.49	7.21	4.42	520,427	168.27	174.04	168.27	3.43	1.32	0.89
2515	2021-11-04	163.28	0.12	0.07	292,196	164.70	166.04	162.45	2.18	-0.86	3.06
2514	2021-11-03	163.16	1.16	0.72	299,356	160.85	165.25	160.42	3.00	1.44	0.94
2513	2021-11-02	162.00	1.27	-0.78	213,770	162.52	163.03	159.56	2.14	-0.32	-0.71
2512	2021-11-01	163.27	6.05	3.85	324,746	157.83	163.41	157.83	3.54	3.45	-0.46
2511	2021-10-29	157.22	0.35	-0.22	180,793	157.13	159.12	155.78	2.13	0.06	0.39
2510	2021-10-28	157.57	1.17	0.75	261,605	157.96	159.07	155.63	2.18	-0.25	-0.28
2509	2021-10-27	156.40	2.61	1.70	379,763	153.93	159.16	152.83	4.11	1.60	1.00
2508	2021-10-26	153.79	0.91	-0.59	226,937	155.80	156.83	153.24	2.30	-1.29	0.09
2507	2021-10-25	154.70	0.88	-0.57	196,496	155.01	156.97	154.24	1.76	-0.20	0.71
2506	2021-10-22	155.58	0.71	-0.45	140,907	156.49	157.42	154.66	1.76	-0.58	-0.37
2505	2021-10-21	156.29	1.34	0.86	179,828	154.35	156.65	154.35	1.49	1.26	0.13
2504	2021-10-20	154.95	0.00	0.00	231,215	154.62	156.19	153.35	1.84	0.21	-0.39
2503	2021-10-19	154.95	1.63	-1.04	164,746	157.40	158.43	154.84	2.28	-1.56	-0.21
2502	2021-10-18	156.58	2.98	-1.87	211,642	158.33	159.82	156.25	2.25	-1.11	0.52
2501	2021-10-15	159.56	1.24	0.78	236,022	160.11	161.96	158.99	1.85	-0.34	-0.77
2500	2021-10-14	158.32	4.68	3.05	231,401	155.71	158.86	154.72	2.66	1.68	1.13
2499	2021-10-13	153.64	4.35	-2.75	376,868	157.97	159.03	153.37	3.58	-2.74	1.35
2498	2021-10-12	157.99	0.14	0.09	490,988	157.50	159.51	157.50	1.28	0.31	-0.01
2497	2021-10-11	157.85	0.86	-0.54	143,533	158.74	160.49	157.85	1.66	-0.56	-0.22
2496	2021-10-08	158.71	3.94	-2.42	294,688	163.02	163.96	158.70	3.23	-2.64	0.02
2495	2021-10-07	162.65	1.79	1.11	251,263	162.58	163.49	161.18	1.42	0.04	0.23
2494	2021-10-06	160.86	0.85	-0.53	259,351	159.75	161.17	157.31	2.42	0.69	1.07
2493	2021-10-05	161.71	1.19	-0.73	328,409	163.85	165.14	161.49	2.23	-1.31	-1.21
2492	2021-10-04	162.90	2.64	-1.59	413,933	166.19	166.36	161.44	2.96	-1.98	0.58
2491	2021-10-01	165.54	8.21	5.22	251,084	159.00	166.24	159.00	4.55	4.11	0.39
2490	2021-09-30	157.33	5.37	-3.30	289,911	163.14	163.14	157.22	3.63	-3.56	1.06
2489	2021-09-29	162.70	0.92	-0.56	264,152	165.47	165.47	161.94	2.13	-1.67	0.27
2488	2021-09-28	163.62	2.00	-1.21	536,938	164.84	166.08	162.28	2.31	-0.74	1.13
2487	2021-09-27	165.62	3.51	2.17	377,670	163.49	169.44	163.49	3.64	1.30	-0.47
2486	2021-09-24	162.11	3.62	2.28	459,183	158.40	162.56	157.73	3.05	2.34	0.85
2485	2021-09-23	158.49	5.15	3.36	376,277	155.34	158.68	155.34	2.15	2.03	-0.06
2484	2021-09-22	153.34	1.70	1.12	210,623	151.65	154.88	151.64	2.14	1.11	1.30
2483	2021-09-21	151.64	1.00	-0.66	201,900	153.89	154.89	151.45	2.24	-1.46	0.01
2482	2021-09-20	152.64	2.01	-1.30	398,300	151.69	153.55	149.08	2.95	0.63	0.82
2481	2021-09-17	154.65	0.42	0.27	526,759	153.85	156.35	152.89	2.25	0.52	-1.91
2480	2021-09-16	154.23	1.12	-0.72	329,183	155.62	156.90	153.85	1.96	-0.89	-0.25
2479	2021-09-15	155.35	1.29	-0.82	534,990	155.97	156.72	154.08	1.69	-0.40	0.17
2478	2021-09-14	156.64	0.74	0.47	456,619	156.36	157.75	154.81	1.88	0.18	-0.43
2477	2021-09-13	155.90	6.97	4.68	328,440	150.00	156.11	149.29	4.55	3.93	0.30
2476	2021-09-10	148.93	1.49	-0.99	348,921	151.25	154.24	148.76	3.62	-1.53	0.72
2475	2021-09-09	150.42	1.45	0.97	144,957	148.69	151.31	147.93	2.27	1.16	0.55
2474	2021-09-08	148.97	2.89	-1.90	119,653	151.97	153.14	148.56	3.01	-1.97	-0.19
2473	2021-09-07	151.86	2.59	1.74	178,591	148.31	152.40	148.31	2.76	2.39	0.07
2472	2021-09-03	149.27	1.73	-1.15	382,835	149.56	151.36	147.06	2.88	-0.19	-0.64
2471	2021-09-02	151.00	0.39	0.26	261,870	151.22	153.20	149.48	2.46	-0.15	-0.95
2470	2021-09-01	150.61	1.06	0.71	174,298	150.83	150.83	148.30	1.68	-0.15	0.41
2469	2021-08-31	149.55	0.59	-0.39	478,303	150.23	150.31	148.06	1.50	-0.45	0.86
2468	2021-08-30	150.14	4.49	-2.90	395,897	155.40	155.40	149.77	3.62	-3.38	0.06
2467	2021-08-27	154.63	5.04	3.37	298,715	149.20	155.12	149.20	3.97	3.64	0.50
2466	2021-08-26	149.59	1.97	-1.30	215,971	151.24	152.84	148.76	2.70	-1.09	-0.26
2465	2021-08-25	151.56	1.22	0.81	332,308	150.34	153.03	148.87	2.77	0.81	-0.21
2464	2021-08-24	150.34	5.35	3.69	362,165	146.56	151.38	146.56	3.29	2.58	0.00
2463	2021-08-23	144.99	3.81	2.70	199,625	143.04	145.60	142.69	2.03	1.36	1.08
2462	2021-08-20	141.18	2.32	1.67	217,418	138.74	141.43	137.14	3.09	1.76	1.32
2461	2021-08-19	138.86	4.23	-2.96	311,461	141.01	141.64	137.27	3.10	-1.52	-0.09
2460	2021-08-18	143.09	1.11	0.78	309,199	141.78	144.08	140.61	2.45	0.92	-1.45
2459	2021-08-17	141.98	3.90	-2.67	219,516	144.39	145.00	141.02	2.76	-1.67	-0.14
2458	2021-08-16	145.88	0.68	-0.46	218,076	146.10	147.47	144.79	1.83	-0.15	-1.02
2457	2021-08-13	146.56	0.00	0.00	219,562	146.32	147.59	145.63	1.34	0.16	-0.31
2456	2021-08-12	146.56	0.59	-0.40	212,124	147.15	147.15	144.06	2.10	-0.40	-0.16
2455	2021-08-11	147.15	2.89	2.00	301,005	143.80	147.91	142.59	3.70	2.33	0.00
2454	2021-08-10	144.26	3.10	2.20	179,723	141.98	144.75	141.12	2.56	1.61	-0.32
2453	2021-08-09	141.16	3.02	-2.09	159,422	144.43	144.43	138.76	3.93	-2.26	0.58
2452	2021-08-06	144.18	1.31	0.92	255,173	144.50	145.31	142.04	2.26	-0.22	0.17
2451	2021-08-05	142.87	4.58	3.31	238,546	139.04	144.21	138.90	3.82	2.75	1.14
2450	2021-08-04	138.29	1.30	-0.93	387,848	138.17	142.10	138.05	2.93	0.09	0.54
2449	2021-08-03	139.59	3.12	-2.19	525,832	142.20	142.76	138.54	2.97	-1.84	-1.02
2448	2021-08-02	142.71	4.66	-3.16	363,374	148.48	151.83	142.11	6.55	-3.89	-0.36
2447	2021-07-30	147.37	0.86	-0.58	464,009	146.64	148.82	146.23	1.77	0.50	0.75
2446	2021-07-29	148.23	5.81	-3.77	582,373	151.90	156.17	148.16	5.27	-2.42	-1.07
2445	2021-07-28	154.04	3.39	-2.15	453,375	157.79	158.97	150.17	5.58	-2.38	-1.39
2444	2021-07-27	157.43	1.68	1.08	249,112	155.65	157.75	154.36	2.18	1.14	0.23
2443	2021-07-26	155.75	1.52	0.99	321,365	153.92	156.99	153.60	2.20	1.19	-0.06
2442	2021-07-23	154.23	0.03	-0.02	262,755	154.50	155.58	153.65	1.25	-0.17	-0.20
2441	2021-07-22	154.26	1.17	-0.75	341,198	154.87	155.97	153.36	1.69	-0.39	0.16
2440	2021-07-21	155.43	5.59	3.73	279,301	151.77	155.58	151.36	2.78	2.41	-0.36
2439	2021-07-20	149.84	4.06	2.79	349,020	146.70	151.31	144.76	4.46	2.14	1.29
2438	2021-07-19	145.78	3.09	-2.08	668,342	144.76	149.10	142.37	4.65	0.70	0.63
2437	2021-07-16	148.87	6.56	-4.22	370,419	157.02	157.02	148.54	5.40	-5.19	-2.76
2436	2021-07-15	155.43	0.96	-0.61	494,827	155.00	156.34	154.05	1.48	0.28	1.02
2435	2021-07-14	156.39	0.59	0.38	365,974	157.22	158.87	155.67	2.04	-0.53	-0.89
2434	2021-07-13	155.80	3.54	-2.22	329,939	156.73	157.38	155.50	1.20	-0.59	0.91
2433	2021-07-12	159.34	0.22	-0.14	260,908	159.27	159.72	157.67	1.29	0.04	-1.64
2432	2021-07-09	159.56	7.09	4.65	287,448	155.38	159.88	155.15	3.04	2.69	-0.18
2431	2021-07-08	152.47	1.64	-1.06	269,721	150.56	154.64	148.85	3.85	1.27	1.91
2430	2021-07-07	154.11	2.90	-1.85	426,126	155.66	158.26	153.03	3.36	-1.00	-2.30
2429	2021-07-06	157.01	3.98	-2.47	239,062	160.53	160.97	156.51	2.78	-2.19	-0.86
2428	2021-07-02	160.99	0.51	-0.32	193,383	161.58	162.17	160.57	0.99	-0.37	-0.29
2427	2021-07-01	161.50	2.20	1.38	230,757	160.43	162.68	160.27	1.50	0.67	0.05
2426	2021-06-30	159.30	0.53	0.33	356,280	158.26	161.19	158.14	1.93	0.66	0.71
2425	2021-06-29	158.77	0.30	0.19	304,140	158.08	160.69	156.27	2.80	0.44	-0.32
2424	2021-06-28	158.47	4.20	-2.58	537,386	161.76	161.86	156.84	3.10	-2.03	-0.25
2423	2021-06-25	162.67	1.21	-0.74	5,741,032	164.31	165.42	161.70	2.26	-1.00	-0.56
2422	2021-06-24	163.88	1.34	0.82	419,636	164.46	164.92	161.75	1.93	-0.35	0.26
2421	2021-06-23	162.54	2.30	1.44	503,893	161.86	164.52	161.24	2.03	0.42	1.18
2420	2021-06-22	160.24	0.97	-0.60	601,125	160.60	161.21	156.53	2.91	-0.22	1.01
2419	2021-06-21	161.21	5.07	3.25	434,800	157.29	161.44	156.01	3.45	2.49	-0.38
2418	2021-06-18	156.14	7.94	-4.84	726,731	162.15	162.40	155.00	4.56	-3.71	0.74
2417	2021-06-17	164.08	3.36	-2.01	643,854	167.32	168.97	161.86	4.25	-1.94	-1.18
2416	2021-06-16	167.44	3.21	-1.88	315,468	170.65	171.48	167.28	2.46	-1.88	-0.07
2415	2021-06-15	170.65	1.28	-0.74	317,951	171.43	172.01	170.30	1.00	-0.45	0.00
2414	2021-06-14	171.93	1.14	-0.66	282,667	173.69	174.17	170.08	2.35	-1.01	-0.29
2413	2021-06-11	173.07	2.71	1.59	195,296	170.72	173.27	170.62	1.55	1.38	0.36
2412	2021-06-10	170.36	1.28	-0.75	245,845	172.29	172.51	169.22	1.91	-1.12	0.21
2411	2021-06-09	171.64	3.00	-1.72	282,205	174.93	175.03	171.11	2.24	-1.88	0.38
2410	2021-06-08	174.64	1.17	0.67	318,712	174.38	175.79	173.24	1.46	0.15	0.17
2409	2021-06-07	173.47	3.42	2.01	326,239	172.51	174.37	170.05	2.50	0.56	0.52
2408	2021-06-04	170.05	2.53	1.51	486,077	170.26	170.96	168.68	1.34	-0.12	1.45
2407	2021-06-03	167.52	2.12	-1.25	267,868	168.50	168.58	165.47	1.85	-0.58	1.64
2406	2021-06-02	169.64	5.09	-2.91	333,426	175.24	175.24	168.74	3.71	-3.20	-0.67
2405	2021-06-01	174.73	2.44	1.42	426,204	174.24	175.50	173.57	1.11	0.28	0.29
2404	2021-05-28	172.29	1.13	0.66	437,388	171.66	173.02	168.00	2.92	0.37	1.13
2403	2021-05-27	171.16	2.18	-1.26	417,888	175.51	175.51	170.90	2.63	-2.48	0.29
2402	2021-05-26	173.34	3.88	2.29	323,059	170.44	173.93	169.48	2.61	1.70	1.25
2401	2021-05-25	169.46	3.40	-1.97	476,492	174.41	175.95	168.68	4.17	-2.84	0.58
2400	2021-05-24	172.86	1.10	0.64	320,877	173.63	175.50	171.70	2.19	-0.44	0.90
2399	2021-05-21	171.76	0.34	-0.20	425,609	174.45	174.52	171.34	1.82	-1.54	1.09
2398	2021-05-20	172.10	0.43	-0.25	390,995	172.42	172.77	168.93	2.23	-0.19	1.37
2397	2021-05-19	172.53	2.29	1.35	630,954	169.00	172.73	166.45	3.72	2.09	-0.06
2396	2021-05-18	170.24	3.86	-2.22	298,014	174.95	176.85	170.05	3.89	-2.69	-0.73
2395	2021-05-17	174.10	1.15	-0.66	282,903	172.78	174.47	171.00	2.01	0.76	0.49
2394	2021-05-14	175.25	6.07	3.59	344,177	170.94	176.66	169.72	4.06	2.52	-1.41
2393	2021-05-13	169.18	6.49	3.99	527,380	163.59	170.98	163.59	4.52	3.42	1.04
2392	2021-05-12	162.69	7.19	-4.23	387,805	168.00	169.48	161.88	4.52	-3.16	0.55
2391	2021-05-11	169.88	1.75	-1.02	321,133	168.00	172.20	167.00	3.10	1.12	-1.11
2390	2021-05-10	171.63	5.73	-3.23	250,571	177.03	178.21	171.61	3.73	-3.05	-2.12
2389	2021-05-07	177.36	5.73	3.34	362,710	172.38	178.98	171.53	4.32	2.89	-0.19
2388	2021-05-06	171.63	2.58	-1.48	574,866	174.85	176.83	167.16	5.53	-1.84	0.44
2387	2021-05-05	174.21	1.93	-1.10	314,405	176.94	177.49	173.47	2.27	-1.54	0.37
2386	2021-05-04	176.14	2.20	-1.23	240,895	177.83	177.83	173.20	2.60	-0.95	0.45
2385	2021-05-03	178.34	0.71	0.40	221,250	179.19	179.94	176.86	1.72	-0.47	-0.29
2384	2021-04-30	177.63	3.47	-1.92	283,615	180.29	180.36	175.68	2.60	-1.48	0.88
2383	2021-04-29	181.10	0.22	0.12	215,052	182.95	183.35	178.04	2.90	-1.01	-0.45
2382	2021-04-28	180.88	2.41	1.35	354,362	178.80	183.00	178.68	2.42	1.16	1.14
2381	2021-04-27	178.47	0.42	0.24	238,730	177.45	181.05	177.45	2.03	0.57	0.18
2380	2021-04-26	178.05	0.95	-0.53	296,313	181.08	182.27	177.89	2.42	-1.67	-0.34
2379	2021-04-23	179.00	3.00	1.70	420,860	177.11	180.52	176.58	2.22	1.07	1.16
2378	2021-04-22	176.00	1.27	-0.72	411,089	178.16	179.05	175.29	2.11	-1.21	0.63
2377	2021-04-21	177.27	3.70	2.13	287,261	172.80	177.67	171.43	3.61	2.59	0.50
2376	2021-04-20	173.57	0.83	-0.48	432,412	173.00	173.66	169.00	2.69	0.33	-0.44
2375	2021-04-19	174.40	2.95	-1.66	308,896	175.00	177.06	173.76	1.89	-0.34	-0.80
2374	2021-04-16	177.35	2.44	1.40	231,400	177.52	179.00	175.58	1.93	-0.10	-1.33
2373	2021-04-15	174.91	0.10	-0.06	216,100	175.90	176.52	173.43	1.76	-0.56	1.49
2372	2021-04-14	175.01	2.40	1.39	260,100	172.73	176.05	171.91	2.40	1.32	0.51
2371	2021-04-13	172.61	1.76	1.03	264,000	169.16	173.05	167.87	3.06	2.04	0.07
2370	2021-04-12	170.85	0.53	0.31	208,500	170.70	171.84	168.66	1.86	0.09	-0.99
2369	2021-04-09	170.32	0.33	0.19	345,619	169.76	170.76	166.78	2.34	0.33	0.22
2368	2021-04-08	169.99	0.93	-0.54	555,642	171.03	171.26	166.88	2.56	-0.61	-0.14
2367	2021-04-07	170.92	1.71	-0.99	3,218,792,832	173.36	174.28	169.41	2.81	-1.41	0.06
2366	2021-04-06	172.63	0.37	-0.21	3,200,086,016	173.54	177.67	172.20	3.15	-0.52	0.42
2365	2021-04-05	173.00	1.23	-0.71	3,214,766,208	177.75	179.61	172.47	4.02	-2.67	0.31
2364	2021-04-01	174.23	0.05	0.03	1,028,444,160	175.78	176.95	172.68	2.43	-0.88	2.02
2363	2021-03-31	174.18	1.31	-0.75	3,215,437,440	175.67	176.66	172.48	2.38	-0.85	0.92
2362	2021-03-30	175.49	5.63	3.31	1,085,548,800	170.40	178.08	170.36	4.53	2.99	0.10
2361	2021-03-29	169.86	1.61	-0.94	3,217,953,920	169.94	173.51	167.35	3.62	-0.05	0.32
2360	2021-03-26	171.47	1.10	0.65	412,654	172.28	173.49	166.32	4.16	-0.47	-0.89
2359	2021-03-25	170.37	2.97	1.77	319,035	164.34	172.02	163.47	5.20	3.67	1.12
2358	2021-03-24	167.40	2.73	-1.60	395,671	171.82	176.21	167.05	5.33	-2.57	-1.83
2357	2021-03-23	170.13	3.38	-1.95	93,128	171.92	172.26	168.80	2.01	-1.04	0.99
2356	2021-03-22	173.51	4.56	-2.56	282,681	177.18	177.87	172.61	2.97	-2.07	-0.92
2355	2021-03-19	178.07	4.04	-2.22	762,711	182.20	182.20	177.57	2.54	-2.27	-0.50
2354	2021-03-18	182.11	3.35	-1.81	315,444	184.03	187.54	181.00	3.55	-1.04	0.05
2353	2021-03-17	185.46	2.43	1.33	243,618	182.45	185.64	181.14	2.47	1.65	-0.77
2352	2021-03-16	183.03	3.98	-2.13	288,071	186.36	187.00	181.12	3.16	-1.79	-0.32
2351	2021-03-15	187.01	1.08	-0.57	525,816	189.82	190.26	184.24	3.17	-1.48	-0.35
2350	2021-03-12	188.09	0.51	0.27	260,284	187.26	190.71	186.02	2.50	0.44	0.92
2349	2021-03-11	187.58	2.33	1.26	290,939	186.66	190.36	182.49	4.22	0.49	-0.17
2348	2021-03-10	185.25	1.78	-0.95	419,426	187.68	190.97	182.48	4.52	-1.29	0.76
2347	2021-03-09	187.03	2.61	1.42	863,603	187.35	189.19	181.27	4.23	-0.17	0.35
2346	2021-03-08	184.42	5.72	3.20	539,180	180.00	188.56	178.16	5.78	2.46	1.59
2345	2021-03-05	178.70	11.09	6.62	635,345	172.09	179.32	164.88	8.39	3.84	0.73
2344	2021-03-04	167.61	0.63	-0.37	577,730	167.98	168.35	160.56	4.64	-0.22	2.67

VAC Investment Calculator

This calculator shows the potential of VAC stock.
Just pick a start date, end date and click Calculate.

Ticker:

VAC

Date start:

2011-11-08 open

Date end:

2023-02-23 close

Duration:

11 years 110 days

Trading days:

2,842

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2011-11-08 open

1,000.00

Shares bought: 44.44

Stock price: 22.50

SELL

Value on 2023-02-23 close

7,116.00

Dividends (22)

5.05%

+359.11

Stock growth

94.95%

+5,756.89

NET: +6,116.00

Total ROI: +611.60% (7.12x)

Annualised: +18.96% (1.19x)

Dividends ROI: +35.91% (1.36x)

Dividend Yield: +2.75% (1.03x)

Stock price: 152.03

Duration: 11 years 110 days

Trading days: 2,842

SELL

Value on 2023-02-23 close

6,756.89

NET: +5,756.89

ROI: +575.69% (6.76x)

Annualised: +18.42% (1.18x)

Stock price: 152.03

Duration: 11 years 110 days

Trading days: 2,842

Click here to calculate the HIGHEST and LOWEST values of your investment.

VAC Monthly statistics

This section shows monthly performance of VAC stock.
There are 136 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	165.85 2023-02-02	148.01 2023-02-23	159.48 2023-02-01	152.03 2023-02-23	-4.67	3.99	-7.19
2023 January	20	160.04 2023-01-31	132.30 2023-01-03	136.09 2023-01-03	160.04 2023-01-31	17.60	17.60	-2.78
2022 December	21	151.67 2022-12-02	128.61 2022-12-22	149.68 2022-12-01	134.59 2022-12-30	-10.08	1.33	-14.08
2022 November	21	151.00 2022-11-01	132.91 2022-11-03	151.00 2022-11-01	148.98 2022-11-30	-1.34	0.00	-11.98
2022 October	21	150.73 2022-10-31	119.54 2022-10-03	123.20 2022-10-03	147.76 2022-10-31	19.94	22.35	-2.97
2022 September	21	148.70 2022-09-15	119.92 2022-09-23	140.55 2022-09-01	121.86 2022-09-30	-13.30	5.80	-14.68
2022 August	23	153.82 2022-08-16	136.15 2022-08-01	138.05 2022-08-01	142.42 2022-08-31	3.17	11.42	-1.38
2022 July	20	137.34 2022-07-29	113.34 2022-07-06	114.91 2022-07-01	136.92 2022-07-29	19.15	19.52	-1.37
2022 June	21	153.41 2022-06-07	110.13 2022-06-23	148.85 2022-06-01	116.20 2022-06-30	-21.93	3.06	-26.01
2022 May	21	151.85 2022-05-02	132.65 2022-05-24	149.15 2022-05-02	147.72 2022-05-31	-0.96	1.81	-11.06
2022 April	21	163.34 2022-04-21	139.74 2022-04-11	158.70 2022-04-01	149.33 2022-04-29	-5.90	2.92	-11.95
2022 March	23	162.01 2022-03-29	133.49 2022-03-08	159.28 2022-03-01	157.70 2022-03-31	-0.99	1.71	-16.19
2022 February	20	173.44 2022-02-10	156.54 2022-02-05	163.51 2022-02-01	160.67 2022-02-28	-1.74	6.07	-4.26
2022 January	20	174.74 2022-01-07	152.52 2022-01-28	169.70 2022-01-03	162.38 2022-01-31	-4.31	2.97	-10.12
2021 December	22	172.00 2021-12-30	145.17 2021-12-17	156.25 2021-12-01	168.98 2021-12-31	8.15	10.08	-7.09
2021 November	21	174.04 2021-11-05	150.54 2021-11-30	157.83 2021-11-01	152.65 2021-11-30	-3.28	10.27	-4.62
2021 October	21	166.36 2021-10-04	152.83 2021-10-27	159.00 2021-10-01	157.22 2021-10-29	-1.12	4.63	-3.88
2021 September	21	169.44 2021-09-27	147.06 2021-09-03	150.83 2021-09-01	157.33 2021-09-30	4.31	12.34	-2.50
2021 August	22	155.40 2021-08-30	137.14 2021-08-20	148.48 2021-08-02	149.55 2021-08-31	0.72	4.66	-7.64
2021 July	21	162.68 2021-07-01	142.37 2021-07-19	160.43 2021-07-01	147.37 2021-07-30	-8.14	1.40	-11.26
2021 June	22	175.79 2021-06-08	155.00 2021-06-18	174.24 2021-06-01	159.30 2021-06-30	-8.57	0.89	-11.04
2021 May	20	179.94 2021-05-03	161.88 2021-05-12	179.19 2021-05-03	172.29 2021-05-28	-3.85	0.42	-9.66
2021 April	21	183.35 2021-04-29	166.78 2021-04-09	175.78 2021-04-01	177.63 2021-04-30	1.05	4.31	-5.12
2021 March	23	190.97 2021-03-10	160.56 2021-03-04	174.03 2021-03-01	174.18 2021-03-31	0.09	9.73	-7.74
2021 February	19	176.02 2021-02-26	123.30 2021-02-01	125.09 2021-02-01	169.71 2021-02-26	35.67	40.71	-1.43
2021 January	19	146.82 2021-01-07	121.89 2021-01-27	137.36 2021-01-04	122.76 2021-01-29	-10.63	6.89	-11.26
2020 December	22	142.30 2020-12-04	126.72 2020-12-21	129.24 2020-12-01	137.22 2020-12-31	6.17	10.11	-1.95
2020 November	20	157.67 2020-11-09	95.52 2020-11-02	97.32 2020-11-02	127.33 2020-11-30	30.84	62.01	-1.85
2020 October	22	103.79 2020-10-23	89.98 2020-10-01	91.29 2020-10-01	96.60 2020-10-30	5.82	13.69	-1.43
2020 September	21	101.76 2020-09-15	85.47 2020-09-21	93.50 2020-09-01	90.81 2020-09-30	-2.88	8.83	-8.59
2020 August	21	101.04 2020-08-11	82.00 2020-08-04	84.77 2020-08-03	94.67 2020-08-31	11.68	19.19	-3.27
2020 July	22	95.77 2020-07-15	78.85 2020-07-09	83.65 2020-07-01	84.66 2020-07-31	1.21	14.49	-5.74
2020 June	22	107.00 2020-06-05	75.97 2020-06-26	90.52 2020-06-01	82.21 2020-06-30	-9.18	18.21	-16.07
2020 May	20	99.64 2020-05-28	62.27 2020-05-14	79.77 2020-05-01	89.83 2020-05-29	12.61	24.91	-21.94
2020 April	21	88.69 2020-04-29	45.63 2020-04-03	52.46 2020-04-01	83.00 2020-04-30	58.22	69.06	-13.02
2020 March	22	103.82 2020-03-03	30.10 2020-03-18	98.08 2020-03-02	55.58 2020-03-31	-43.33	5.85	-69.31
2020 February	19	129.34 2020-02-05	92.00 2020-02-27	121.38 2020-02-03	96.78 2020-02-28	-20.27	6.56	-24.20
2020 January	21	129.84 2020-01-14	117.34 2020-01-27	129.63 2020-01-02	120.24 2020-01-31	-7.24	0.16	-9.48
2019 December	21	131.27 2019-12-27	119.12 2019-12-03	122.35 2019-12-02	128.76 2019-12-31	5.24	7.29	-2.64
2019 November	20	126.40 2019-11-26	110.07 2019-11-01	110.57 2019-11-01	122.84 2019-11-29	11.10	14.32	-0.45
2019 October	23	112.06 2019-10-29	99.01 2019-10-02	104.33 2019-10-01	109.93 2019-10-31	5.37	7.41	-5.10
2019 September	20	113.08 2019-09-13	95.35 2019-09-03	97.48 2019-09-03	103.61 2019-09-30	6.29	16.00	-2.19
2019 August	22	105.66 2019-08-01	82.43 2019-08-07	102.23 2019-08-01	98.59 2019-08-30	-3.56	3.36	-19.37
2019 July	22	103.50 2019-07-31	95.30 2019-07-10	99.30 2019-07-01	102.23 2019-07-31	2.95	4.23	-4.03
2019 June	20	101.04 2019-06-11	87.91 2019-06-03	89.55 2019-06-03	96.40 2019-06-28	7.65	12.83	-1.83
2019 May	22	107.90 2019-05-01	89.58 2019-05-31	106.82 2019-05-01	89.90 2019-05-31	-15.84	1.01	-16.14
2019 April	21	108.74 2019-04-23	93.55 2019-04-01	94.52 2019-04-01	105.63 2019-04-30	11.75	15.04	-1.03
2019 March	21	102.35 2019-03-04	91.35 2019-03-27	98.51 2019-03-01	93.50 2019-03-29	-5.09	3.90	-7.27
2019 February	19	103.57 2019-02-28	87.87 2019-02-01	88.66 2019-02-01	97.34 2019-02-28	9.79	16.82	-0.89
2019 January	21	89.02 2019-01-30	66.94 2019-01-03	69.43 2019-01-02	88.54 2019-01-31	27.52	28.22	-3.59
2018 December	19	85.64 2018-12-03	60.68 2018-12-24	83.36 2018-12-03	70.51 2018-12-31	-15.42	2.74	-27.21
2018 November	21	98.28 2018-11-02	72.10 2018-11-15	89.08 2018-11-01	81.20 2018-11-30	-8.85	10.33	-19.06
2018 October	23	112.75 2018-10-01	83.40 2018-10-29	112.12 2018-10-01	88.49 2018-10-31	-21.08	0.56	-25.62
2018 September	19	119.78 2018-09-04	107.64 2018-09-12	118.45 2018-09-04	111.75 2018-09-28	-5.66	1.12	-9.13
2018 August	23	126.84 2018-08-21	113.85 2018-08-02	119.20 2018-08-01	119.00 2018-08-31	-0.17	6.41	-4.49
2018 July	21	122.59 2018-07-26	113.15 2018-07-02	113.17 2018-07-02	119.11 2018-07-31	5.25	8.32	-0.02
2018 June	21	124.49 2018-06-07	107.17 2018-06-28	121.07 2018-06-01	112.96 2018-06-29	-6.70	2.82	-11.48
2018 May	22	125.58 2018-05-02	115.11 2018-05-15	123.18 2018-05-01	120.24 2018-05-31	-2.39	1.95	-6.55
2018 April	21	138.46 2018-04-18	120.10 2018-04-30	133.17 2018-04-02	122.61 2018-04-30	-7.93	3.97	-9.81
2018 March	21	150.00 2018-03-13	132.58 2018-03-27	140.10 2018-03-01	133.20 2018-03-29	-4.93	7.07	-5.37
2018 February	19	151.76 2018-02-01	133.92 2018-02-09	151.68 2018-02-01	140.50 2018-02-28	-7.37	0.05	-11.71
2018 January	21	154.14 2018-01-31	132.26 2018-01-08	135.76 2018-01-02	152.33 2018-01-31	12.21	13.54	-2.58
2017 December	20	137.97 2017-12-27	128.71 2017-12-14	134.42 2017-12-01	135.21 2017-12-29	0.59	2.64	-4.25
2017 November	21	143.53 2017-11-06	130.43 2017-11-01	132.06 2017-11-01	134.25 2017-11-30	1.66	8.69	-1.23
2017 October	22	133.12 2017-10-30	122.07 2017-10-12	124.04 2017-10-02	131.62 2017-10-31	6.11	7.32	-1.59
2017 September	20	125.90 2017-09-29	109.00 2017-09-20	116.85 2017-09-01	124.53 2017-09-29	6.57	7.74	-6.72
2017 August	23	121.61 2017-08-03	107.58 2017-08-18	117.85 2017-08-01	116.36 2017-08-31	-1.26	3.19	-8.71
2017 July	20	118.47 2017-07-27	113.80 2017-07-10	118.29 2017-07-03	116.85 2017-07-31	-1.22	0.15	-3.80
2017 June	22	128.25 2017-06-20	115.96 2017-06-29	117.27 2017-06-01	117.75 2017-06-30	0.41	9.36	-1.12
2017 May	22	124.94 2017-05-05	109.92 2017-05-18	110.39 2017-05-01	116.52 2017-05-31	5.55	13.18	-0.43
2017 April	19	111.93 2017-04-26	96.42 2017-04-03	100.01 2017-04-03	110.18 2017-04-28	10.17	11.92	-3.59
2017 March	23	100.12 2017-03-31	90.91 2017-03-08	95.08 2017-03-01	99.93 2017-03-31	5.10	5.30	-4.39
2017 February	19	99.53 2017-02-24	85.45 2017-02-02	87.07 2017-02-01	93.93 2017-02-28	7.88	14.31	-1.86
2017 January	20	88.59 2017-01-26	79.79 2017-01-11	85.36 2017-01-03	86.48 2017-01-31	1.31	3.78	-6.53
2016 December	21	89.97 2016-12-15	77.78 2016-12-01	77.94 2016-12-01	84.85 2016-12-30	8.87	15.43	-0.21
2016 November	21	82.00 2016-11-29	61.71 2016-11-01	63.81 2016-11-01	77.64 2016-11-30	21.67	28.51	-3.29
2016 October	21	74.67 2016-10-04	59.33 2016-10-13	73.16 2016-10-03	63.58 2016-10-31	-13.09	2.06	-18.90
2016 September	21	78.57 2016-09-02	71.65 2016-09-29	77.09 2016-09-01	73.32 2016-09-30	-4.89	1.92	-7.06
2016 August	23	78.07 2016-08-26	72.14 2016-08-10	75.81 2016-08-01	77.10 2016-08-31	1.70	2.98	-4.84
2016 July	20	80.27 2016-07-25	67.49 2016-07-05	68.55 2016-07-01	76.30 2016-07-29	11.31	17.10	-1.55
2016 June	22	69.22 2016-06-29	58.70 2016-06-14	60.28 2016-06-01	68.49 2016-06-30	13.62	14.83	-2.62
2016 May	21	63.07 2016-05-02	56.33 2016-05-19	62.96 2016-05-02	60.60 2016-05-31	-3.75	0.17	-10.53
2016 April	21	69.97 2016-04-21	60.52 2016-04-28	66.86 2016-04-01	62.64 2016-04-29	-6.31	4.65	-9.48
2016 March	22	70.29 2016-03-18	58.58 2016-03-02	61.30 2016-03-01	67.50 2016-03-31	10.11	14.67	-4.44
2016 February	20	63.93 2016-02-25	46.12 2016-02-08	49.07 2016-02-01	60.55 2016-02-29	23.40	30.28	-6.01
2016 January	19	56.95 2016-01-04	45.95 2016-01-20	56.95 2016-01-04	49.39 2016-01-29	-13.27	0.00	-19.32
2015 December	22	61.99 2015-12-01	55.27 2015-12-21	61.01 2015-12-01	56.95 2015-12-31	-6.65	1.61	-9.41
2015 November	20	65.08 2015-11-02	57.19 2015-11-16	64.38 2015-11-02	60.83 2015-11-30	-5.51	1.09	-11.17
2015 October	22	74.63 2015-10-14	60.28 2015-10-15	68.07 2015-10-01	64.40 2015-10-30	-5.39	9.64	-11.44
2015 September	21	74.10 2015-09-17	65.35 2015-09-29	69.62 2015-09-01	68.14 2015-09-30	-2.13	6.43	-6.13
2015 August	21	84.99 2015-08-03	65.70 2015-08-24	83.88 2015-08-03	71.01 2015-08-31	-15.34	1.32	-21.67
2015 July	22	93.40 2015-07-23	81.38 2015-07-30	92.57 2015-07-01	83.60 2015-07-31	-9.69	0.90	-12.09
2015 June	22	92.26 2015-06-30	86.06 2015-06-09	88.58 2015-06-01	91.75 2015-06-30	3.58	4.15	-2.84
2015 May	20	89.85 2015-05-28	82.56 2015-05-05	82.84 2015-05-01	88.28 2015-05-29	6.57	8.46	-0.34
2015 April	21	84.07 2015-04-30	77.70 2015-04-17	81.05 2015-04-01	82.21 2015-04-30	1.43	3.73	-4.13
2015 March	22	83.85 2015-03-23	75.79 2015-03-02	76.09 2015-03-02	81.05 2015-03-31	6.52	10.20	-0.39
2015 February	19	77.98 2015-02-19	73.45 2015-02-09	76.55 2015-02-02	76.06 2015-02-27	-0.64	1.87	-4.05
2015 January	20	79.07 2015-01-27	70.00 2015-01-06	74.92 2015-01-02	76.50 2015-01-30	2.11	5.54	-6.57
2014 December	22	76.29 2014-12-30	69.63 2014-12-17	73.18 2014-12-01	74.54 2014-12-31	1.86	4.25	-4.85
2014 November	19	74.50 2014-11-28	67.84 2014-11-07	69.29 2014-11-03	73.51 2014-11-28	6.09	7.52	-2.09
2014 October	23	70.83 2014-10-31	57.48 2014-10-16	63.11 2014-10-01	69.44 2014-10-31	10.03	12.23	-8.92
2014 September	21	64.05 2014-09-30	59.50 2014-09-02	59.66 2014-09-02	63.41 2014-09-30	6.29	7.36	-0.27
2014 August	21	60.82 2014-08-19	55.77 2014-08-07	57.60 2014-08-01	59.59 2014-08-29	3.45	5.59	-3.18
2014 July	22	59.85 2014-07-24	55.28 2014-07-17	58.87 2014-07-01	57.55 2014-07-31	-2.24	1.66	-6.10
2014 June	21	58.94 2014-06-30	55.01 2014-06-12	56.87 2014-06-02	58.63 2014-06-30	3.09	3.64	-3.27
2014 May	21	57.87 2014-05-13	53.92 2014-05-01	54.37 2014-05-01	56.65 2014-05-30	4.19	6.44	-0.83
2014 April	21	58.14 2014-04-04	50.61 2014-04-29	56.10 2014-04-01	54.48 2014-04-30	-2.89	3.64	-9.79
2014 March	21	56.20 2014-03-24	51.61 2014-03-03	51.62 2014-03-03	55.91 2014-03-31	8.31	8.87	-0.02
2014 February	19	52.50 2014-02-28	46.63 2014-02-03	47.86 2014-02-03	52.44 2014-02-28	9.57	9.69	-2.57
2014 January	21	52.86 2014-01-03	47.47 2014-01-31	52.45 2014-01-02	47.88 2014-01-31	-8.71	0.78	-9.49
2013 December	21	53.71 2013-12-27	49.72 2013-12-11	52.58 2013-12-02	52.76 2013-12-31	0.34	2.15	-5.44
2013 November	20	52.60 2013-11-29	49.48 2013-11-01	49.99 2013-11-01	52.24 2013-11-29	4.50	5.22	-1.02
2013 October	23	51.30 2013-10-30	43.54 2013-10-01	44.13 2013-10-01	50.08 2013-10-31	13.48	16.25	-1.34
2013 September	20	44.82 2013-09-18	43.16 2013-09-13	44.04 2013-09-03	44.00 2013-09-30	-0.09	1.77	-2.00
2013 August	22	46.42 2013-08-09	42.27 2013-08-28	44.30 2013-08-01	43.60 2013-08-30	-1.58	4.79	-4.58
2013 July	22	47.92 2013-07-18	43.07 2013-07-01	43.50 2013-07-01	44.00 2013-07-31	1.15	10.16	-0.99
2013 June	20	45.29 2013-06-18	40.43 2013-06-24	44.29 2013-06-03	43.24 2013-06-28	-2.37	2.26	-8.72
2013 May	22	46.42 2013-05-15	42.37 2013-05-22	45.19 2013-05-01	44.25 2013-05-31	-2.08	2.72	-6.24
2013 April	22	47.21 2013-04-25	41.25 2013-04-03	42.89 2013-04-01	45.48 2013-04-30	6.04	10.07	-3.82
2013 March	20	43.60 2013-03-25	40.73 2013-03-01	40.94 2013-03-01	42.91 2013-03-28	4.81	6.50	-0.51
2013 February	19	47.33 2013-02-13	38.30 2013-02-21	44.69 2013-02-01	41.26 2013-02-28	-7.68	5.91	-14.30
2013 January	21	45.44 2013-01-30	42.00 2013-01-02	42.00 2013-01-02	44.38 2013-01-31	5.67	8.19	0.00
2012 December	20	42.16 2012-12-21	38.18 2012-12-26	39.84 2012-12-03	41.67 2012-12-31	4.59	5.82	-4.17
2012 November	21	41.00 2012-11-29	37.29 2012-11-14	39.31 2012-11-01	39.81 2012-11-30	1.27	4.30	-5.14
2012 October	21	41.73 2012-10-18	36.02 2012-10-01	36.16 2012-10-01	39.34 2012-10-31	8.79	15.40	-0.39
2012 September	19	36.72 2012-09-25	31.35 2012-09-04	32.03 2012-09-04	36.02 2012-09-28	12.46	14.64	-2.12
2012 August	23	32.90 2012-08-29	30.20 2012-08-21	31.18 2012-08-01	32.12 2012-08-31	3.01	5.52	-3.14
2012 July	21	32.41 2012-07-05	28.01 2012-07-24	30.87 2012-07-02	31.02 2012-07-31	0.49	4.99	-9.26
2012 June	21	31.22 2012-06-20	26.02 2012-06-13	27.99 2012-06-01	30.98 2012-06-29	10.68	11.54	-7.04
2012 May	22	33.64 2012-05-16	27.63 2012-05-31	29.71 2012-05-01	28.30 2012-05-31	-4.75	13.23	-7.00
2012 April	20	29.65 2012-04-30	27.24 2012-04-10	28.46 2012-04-02	29.53 2012-04-30	3.76	4.18	-4.29
2012 March	22	29.19 2012-03-27	24.82 2012-03-01	24.92 2012-03-01	28.51 2012-03-30	14.41	17.13	-0.40
2012 February	20	25.07 2012-02-29	20.71 2012-02-01	20.74 2012-02-01	24.93 2012-02-29	20.20	20.88	-0.14
2012 January	20	21.07 2012-01-31	17.35 2012-01-04	17.45 2012-01-03	20.75 2012-01-31	18.91	20.74	-0.57
2011 December	21	18.89 2011-12-19	15.75 2011-12-05	15.77 2011-12-01	17.16 2011-12-30	8.81	19.78	-0.13
2011 November	16	22.50 2011-11-08	15.88 2011-11-29	22.50 2011-11-08	15.98 2011-11-30	-28.98	0.00	-29.42

VAC Dividends

This table shows historical dividends paid by VAC.
There were at least 22 dividends paid by VAC.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.37	1.68		88.68				0.41
2020-02-26	0.54000	3.01	custom	68	2020-02-27	2020-03-12	2020-02-16	0.56
2019-12-20	0.54000	1.64	quaterly	93	2019-12-23	2020-01-06	2019-12-09	0.42
2019-09-18	0.45000	1.29	custom	119	2019-09-19	2019-10-03	2019-09-05	0.42
2019-05-22	0.45000	2.06	quaterly	84	2019-05-23	2019-06-06	2019-05-10	0.47
2019-02-27	0.45000	2.40	quaterly	70	2019-02-28	2019-03-14	2019-02-15	0.46
2018-12-19	0.45000	2.67	quaterly	91	2018-12-20	2019-01-03	2018-12-07	0.67
2018-09-19	0.40000	1.07	custom	118	2018-09-20	2018-10-04	2018-09-07	0.34
2018-05-24	0.40000	1.44	quaterly	85	2018-05-28	2018-06-11	2018-05-15	0.34
2018-02-28	0.40000	1.48	quaterly	70	2018-03-01	2018-03-15	2018-02-16	0.28
2017-12-20	0.40000	1.22	quaterly	91	2017-12-21	2018-01-04	2017-12-08	0.30
2017-09-20	0.35000	0.93	custom	120	2017-09-21	2017-10-05	2017-09-08	0.31
2017-05-23	0.35000	1.21	quaterly	91	2017-05-25	2017-06-08	2017-05-12	0.30
2017-02-21	0.35000	2.26	custom	63	2017-02-23	2017-03-09	2017-02-10	0.39
2016-12-20	0.35000	1.61	quaterly	91	2016-12-22	2017-01-04	2016-12-09	0.40
2016-09-20	0.30000	1.24	custom	119	2016-09-22	2016-10-06	2016-09-09	0.40
2016-05-24	0.30000	2.03	quaterly	91	2016-05-26	2016-06-09	2016-05-13	0.51
2016-02-23	0.30000	2.95	custom	68	2016-02-25	2016-03-10	2016-02-12	0.55
2015-12-17	0.30000	2.20	quaterly	86	2015-12-21	2016-01-06	2015-12-08	0.52
2015-09-22	0.25000	1.35	quaterly	98	2015-09-24	2015-10-08	2015-09-11	0.36
2015-06-16	0.25000	0.92	custom	112	2015-06-18	2015-07-02	2015-06-05	0.28
2015-02-24	0.25000	0.96	custom	123	2015-02-26	2015-03-11	2015-02-13	0.32
2014-10-24	0.25000	1.11	custom	0	2014-10-28	2014-11-12	2014-10-16	0.37

VAC Stock Splits

This table shows VAC stock splits.

There are no VAC stock splits to display.

VAC Basic Information

Ticker, symbol:

VAC
Full title:

Marriott Vacations Worldwide Corp
First trading day:

2011-11-08
Last trading day:

2023-02-23
Total trading days:

2,843
Last close price:

152.03 (+0.98%)
Market cap:

5.64B
Stock Exchange:

NYSE
Sector:

Finance
Industry:

Real Estate
VAC CEO:

Mr. Stephen Weisz
Full-time employees:

22,000
Address:

6649 Westwood Blvd
Orlando
FLORIDA
32821
Description:

Marriott Vacations Worldwide Corporation develops, markets, sells, and manages vacation ownership and related products under the Marriott Vacation Club, Grand Residences by Marriott, Sheraton, Westin, Hyatt Residence Club, and Marriott Vacation Club Pulse brands. The company operates through two segments, Vacation Ownership and Exchange & Third-Party Management. It also develops, markets, and sells vacation ownership and related products under The Ritz-Carlton Destination Club brand; and holds right to develop, market, and sell ownership residential products under The Ritz-Carlton Residences brand. As of December 31, 2019, the company operated approximately 100 properties in the United States and 12 other countries and territories. The company sells its upscale tier vacation ownership products primarily through a network of resort-based sales centers and off-site sales locations. Marriott Vacations Worldwide Corporation was founded in 1984 and is headquartered in Orlando, Florida. Marriott Vacations Worldwide Corporation(NYSE:VAC) operates independently of Marriott International, Inc. as of November 21, 2011.
Website:

http://www.marriottvacationsworldwide.com/
Phone number:

14072066000

Best intraday sessions of VAC

This table shows top 100 best intraday sessions of VAC.

Position	Date	Percentage
1	2020-03-26	13.51
2	2020-03-20	13.33
3	2020-03-19	10.34
4	2020-03-06	10.22
5	2020-03-24	9.69
6	2020-05-15	9.41
7	2020-03-13	9.35
8	2020-04-06	9.30
9	2014-10-16	9.12
10	2018-11-01	8.98
11	2020-11-05	8.93
12	2011-12-05	8.22
13	2012-06-14	8.11
14	2018-12-26	8.03
15	2020-07-15	7.54
16	2020-08-04	7.54
17	2019-08-20	7.40
18	2011-11-22	7.10
19	2020-04-15	7.09
20	2017-05-04	6.99
21	2020-07-10	6.93
22	2020-05-18	6.86
23	2020-06-15	6.80
24	2012-12-27	6.68
25	2020-05-04	6.63
26	2012-06-18	6.62
27	2022-05-25	6.35
28	2016-02-25	6.29
29	2012-02-01	6.27
30	2014-04-29	6.17
31	2011-12-09	6.08
32	2020-04-08	6.02
33	2020-05-14	5.85
34	2016-02-08	5.52
35	2020-10-22	5.48
36	2018-07-26	5.33
37	2021-12-21	5.33
38	2017-02-23	5.18
39	2012-06-29	5.16
40	2020-12-01	5.12
41	2013-02-27	5.02
42	2022-03-10	4.98
43	2019-01-04	4.97
44	2022-06-24	4.93
45	2014-02-27	4.92
46	2018-08-02	4.89
47	2018-04-16	4.88
48	2022-01-24	4.87
49	2022-03-08	4.86
50	2022-04-13	4.84
51	2013-01-02	4.83
52	2012-01-30	4.76
53	2012-07-05	4.76
54	2022-07-01	4.72
55	2012-07-26	4.67
56	2021-02-17	4.64
57	2021-01-06	4.61
58	2021-02-19	4.61
59	2021-12-22	4.57
60	2012-09-13	4.55
61	2016-10-13	4.48
62	2016-11-09	4.46
63	2019-06-04	4.43
64	2020-10-29	4.42
65	2020-03-12	4.37
66	2012-01-26	4.34
67	2022-07-13	4.31
68	2013-06-13	4.30
69	2021-02-24	4.25
70	2012-01-17	4.23
71	2020-09-25	4.19
72	2019-06-10	4.18
73	2020-04-29	4.16
74	2023-01-11	4.15
75	2020-08-28	4.15
76	2021-10-01	4.11
77	2021-12-02	4.06
78	2016-12-01	4.04
79	2017-09-21	3.98
80	2020-04-27	3.97
81	2015-02-10	3.95
82	2022-06-17	3.95
83	2021-09-13	3.93
84	2012-08-16	3.90
85	2012-03-26	3.89
86	2020-06-29	3.87
87	2018-06-29	3.87
88	2018-12-27	3.86
89	2015-03-02	3.86
90	2021-03-05	3.84
91	2012-03-23	3.84
92	2020-03-27	3.83
93	2016-02-16	3.78
94	2021-02-23	3.77
95	2014-10-20	3.75
96	2016-07-25	3.73
97	2021-03-25	3.67
98	2016-06-23	3.66
99	2021-08-27	3.64
100	2019-07-24	3.63

Worst intraday sessions of VAC

This table shows the worst 100 intraday sessions of VAC.

Position	Date	Percentage
1	2020-03-18	-32.59
2	2011-11-08	-20.04
3	2020-03-16	-14.37
4	2020-02-25	-13.52
5	2013-02-21	-12.14
6	2020-03-17	-10.24
7	2022-03-07	-9.62
8	2012-05-17	-9.62
9	2020-03-23	-9.55
10	2015-10-15	-9.36
11	2015-07-23	-9.33
12	2020-03-11	-9.19
13	2022-06-16	-8.89
14	2020-05-13	-8.78
15	2018-12-04	-7.85
16	2020-02-26	-7.77
17	2019-08-02	-6.48
18	2018-11-09	-6.32
19	2020-03-05	-6.30
20	2020-05-28	-6.00
21	2020-06-24	-5.99
22	2021-12-01	-5.93
23	2019-02-28	-5.82
24	2018-11-12	-5.79
25	2022-09-22	-5.49
26	2022-07-06	-5.48
27	2019-08-01	-5.42
28	2016-01-04	-5.34
29	2021-07-16	-5.19
30	2018-02-27	-5.16
31	2021-02-25	-5.05
32	2022-05-09	-5.02
33	2016-04-28	-4.99
34	2022-11-02	-4.92
35	2020-07-09	-4.92
36	2022-06-13	-4.91
37	2020-04-28	-4.88
38	2022-06-21	-4.82
39	2020-06-17	-4.79
40	2012-12-26	-4.77
41	2016-02-05	-4.76
42	2012-07-20	-4.71
43	2018-12-11	-4.70
44	2013-04-15	-4.68
45	2018-10-10	-4.62
46	2020-04-01	-4.59
47	2022-09-21	-4.51
48	2022-04-21	-4.37
49	2022-05-05	-4.33
50	2016-07-27	-4.30
51	2020-02-06	-4.28
52	2017-05-05	-4.26
53	2016-01-25	-4.24
54	2011-11-28	-4.24
55	2022-06-10	-4.23
56	2020-07-20	-4.22
57	2015-08-20	-4.21
58	2020-06-05	-4.15
59	2021-01-26	-4.14
60	2013-07-18	-4.13
61	2016-04-26	-4.12
62	2020-05-06	-4.08
63	2022-05-20	-4.07
64	2021-01-27	-4.06
65	2022-12-06	-4.03
66	2020-12-14	-4.02
67	2018-12-18	-4.02
68	2016-03-21	-3.99
69	2022-01-27	-3.92
70	2018-12-21	-3.92
71	2020-05-12	-3.90
72	2018-12-07	-3.90
73	2021-08-02	-3.89
74	2022-04-06	-3.85
75	2018-12-19	-3.84
76	2018-11-08	-3.82
77	2020-06-16	-3.80
78	2020-03-30	-3.79
79	2016-11-30	-3.79
80	2020-09-29	-3.79
81	2020-05-01	-3.74
82	2021-06-18	-3.71
83	2018-06-13	-3.69
84	2018-02-08	-3.68
85	2020-11-16	-3.68
86	2018-10-04	-3.62
87	2015-03-25	-3.62
88	2018-09-11	-3.57
89	2021-09-30	-3.56
90	2015-01-06	-3.54
91	2012-06-01	-3.54
92	2020-09-18	-3.54
93	2012-11-02	-3.53
94	2022-11-01	-3.53
95	2020-01-21	-3.49
96	2012-03-16	-3.46
97	2022-03-01	-3.43
98	2016-05-11	-3.41
99	2019-10-01	-3.40
100	2020-12-16	-3.40

Best after-hours sessions of VAC

This table shows top 100 best after-hours sessions of VAC.

Position	Date	Percentage
1	2020-11-06	14.15
2	2020-04-06	10.00
3	2020-04-03	8.36
4	2020-03-12	8.29
5	2020-03-23	8.07
6	2016-07-20	6.91
7	2020-06-04	6.90
8	2016-02-24	6.65
9	2020-05-19	6.65
10	2020-06-11	6.34
11	2013-10-09	6.18
12	2020-05-15	6.00
13	2019-02-27	5.92
14	2020-06-15	5.91
15	2020-04-16	5.56
16	2020-04-28	5.34
17	2020-05-22	5.29
18	2020-11-13	5.27
19	2011-11-10	5.26
20	2020-03-24	5.25
21	2020-04-08	5.06
22	2020-04-27	5.05
23	2020-03-09	4.90
24	2020-05-07	4.71
25	2020-02-26	4.48
26	2020-03-19	4.29
27	2013-04-24	4.26
28	2015-04-29	4.13
29	2020-07-14	4.12
30	2022-11-09	4.09
31	2020-04-13	4.07
32	2020-05-26	3.91
33	2021-01-25	3.73
34	2020-06-05	3.55
35	2020-04-21	3.51
36	2022-03-08	3.46
37	2012-05-09	3.44
38	2017-08-02	3.30
39	2012-07-25	3.28
40	2022-11-14	3.16
41	2022-08-09	3.10
42	2012-04-10	3.09
43	2021-11-04	3.06
44	2019-06-28	3.01
45	2020-04-07	3.00
46	2017-02-22	2.97
47	2015-08-24	2.96
48	2022-12-12	2.89
49	2022-10-17	2.75
50	2021-03-04	2.67
51	2022-05-16	2.66
52	2018-11-30	2.66
53	2019-08-16	2.63
54	2022-10-03	2.61
55	2021-02-26	2.55
56	2018-02-26	2.53
57	2017-11-01	2.50
58	2019-01-03	2.47
59	2020-08-10	2.42
60	2020-09-03	2.39
61	2020-10-06	2.37
62	2021-11-30	2.36
63	2020-02-03	2.31
64	2022-05-05	2.24
65	2020-09-25	2.23
66	2018-11-13	2.22
67	2021-02-01	2.21
68	2020-08-11	2.19
69	2022-10-31	2.19
70	2022-04-20	2.15
71	2022-07-18	2.08
72	2020-12-11	2.07
73	2022-09-26	2.05
74	2019-10-10	2.05
75	2015-08-25	2.03
76	2022-10-14	2.03
77	2021-04-01	2.02
78	2016-02-11	2.01
79	2019-09-04	2.00
80	2016-06-28	2.00
81	2016-11-04	1.99
82	2020-05-06	1.98
83	2022-05-12	1.98
84	2020-04-24	1.97
85	2022-03-15	1.94
86	2020-06-22	1.94
87	2020-03-25	1.94
88	2022-05-09	1.92
89	2022-08-10	1.91
90	2021-07-08	1.91
91	2021-11-26	1.90
92	2021-01-29	1.90
93	2022-08-08	1.88
94	2018-12-10	1.87
95	2020-03-03	1.86
96	2022-11-03	1.85
97	2019-01-07	1.84
98	2021-12-20	1.83
99	2018-10-11	1.82
100	2022-07-26	1.80

Worst after-hours sessions of VAC

This table shows the worst 100 after-hours sessions of VAC.

Position	Date	Percentage
1	2016-10-12	-12.79
2	2020-03-13	-11.79
3	2020-03-11	-10.93
4	2020-03-17	-10.48
5	2020-03-06	-9.35
6	2018-04-27	-9.25
7	2020-06-10	-8.01
8	2021-01-26	-7.00
9	2015-10-14	-6.39
10	2020-03-26	-6.22
11	2020-04-14	-5.73
12	2020-03-31	-5.61
13	2020-06-12	-5.44
14	2018-11-06	-5.31
15	2020-02-21	-5.02
16	2020-03-05	-4.76
17	2021-11-24	-4.63
18	2016-06-23	-4.48
19	2020-04-17	-4.12
20	2020-05-01	-4.00
21	2020-04-30	-3.89
22	2019-08-02	-3.73
23	2020-03-10	-3.73
24	2022-02-23	-3.71
25	2022-12-02	-3.66
26	2020-09-18	-3.63
27	2020-07-29	-3.56
28	2015-08-21	-3.43
29	2022-09-12	-3.32
30	2019-08-13	-3.30
31	2020-05-13	-3.29
32	2022-06-10	-3.23
33	2020-10-01	-3.19
34	2022-07-12	-3.17
35	2016-02-22	-3.10
36	2020-01-24	-3.08
37	2020-10-27	-3.04
38	2020-05-08	-3.03
39	2020-03-04	-2.85
40	2020-06-24	-2.78
41	2014-04-28	-2.77
42	2021-07-16	-2.76
43	2022-01-21	-2.73
44	2020-06-08	-2.70
45	2020-05-28	-2.69
46	2014-10-15	-2.69
47	2011-11-21	-2.65
48	2020-02-27	-2.63
49	2019-05-06	-2.62
50	2016-01-14	-2.60
51	2022-07-01	-2.59
52	2022-06-15	-2.56
53	2022-08-19	-2.56
54	2016-04-27	-2.49
55	2018-05-02	-2.43
56	2018-02-05	-2.42
57	2020-12-18	-2.36
58	2022-06-29	-2.35
59	2011-11-28	-2.33
60	2018-09-26	-2.33
61	2020-10-23	-2.33
62	2022-10-12	-2.32
63	2020-04-29	-2.31
64	2021-07-07	-2.30
65	2022-06-09	-2.30
66	2018-12-04	-2.27
67	2019-05-10	-2.23
68	2016-01-06	-2.23
69	2011-11-08	-2.22
70	2022-03-09	-2.19
71	2021-12-17	-2.19
72	2020-07-15	-2.14
73	2020-04-01	-2.14
74	2021-05-10	-2.12
75	2021-12-21	-2.11
76	2020-03-27	-2.10
77	2019-05-03	-2.09
78	2016-11-08	-2.09
79	2012-11-06	-2.07
80	2018-12-26	-2.06
81	2020-09-04	-2.04
82	2022-06-21	-2.03
83	2021-11-29	-1.99
84	2022-10-04	-1.97
85	2020-11-03	-1.96
86	2015-08-31	-1.96
87	2012-04-05	-1.95
88	2022-09-22	-1.93
89	2022-01-24	-1.92
90	2021-09-17	-1.91
91	2014-01-30	-1.90
92	2022-11-01	-1.89
93	2020-07-06	-1.85
94	2014-02-26	-1.85
95	2011-12-02	-1.85
96	2021-03-24	-1.83
97	2022-11-16	-1.83
98	2018-11-19	-1.81
99	2013-04-04	-1.81
100	2016-02-10	-1.80

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:35:32

VAC information

Full title

Marriott Vacations Worldwide Corp
First trading day

2011-11-08
Last trading day

2023-02-23
Total trading days

2,843
Last close price

152.03 (+0.98%)
Market cap

5.64B
Stock Exchange

NYSE
Sector

Finance
Industry

Real Estate
VAC CEO

Mr. Stephen Weisz
Full-time employees

22,000
Address

6649 Westwood Blvd
Orlando
FLORIDA
32821
Website

http://www.marriottvacationsworldwide.com/
Phone number

14072066000
Description

Marriott Vacations Worldwide Corporation develops, markets, sells, and manages vacation ownership and related products under the Marriott Vacation Club, Grand Residences by Marriott, Sheraton, Westin, Hyatt Residence Club, and Marriott Vacation Club Pulse brands. The company operates through two segments, Vacation Ownership and Exchange & Third-Party Management. It also develops, markets, and sells vacation ownership and related products under The Ritz-Carlton Destination Club brand; and holds right to develop, market, and sell ownership residential products under The Ritz-Carlton Residences brand. As of December 31, 2019, the company operated approximately 100 properties in the United States and 12 other countries and territories. The company sells its upscale tier vacation ownership products primarily through a network of resort-based sales centers and off-site sales locations. Marriott Vacations Worldwide Corporation was founded in 1984 and is headquartered in Orlando, Florida. Marriott Vacations Worldwide Corporation(NYSE:VAC) operates independently of Marriott International, Inc. as of November 21, 2011.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

146 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...