Dark

DORM
Dorman Products, Inc. New
stock NASDAQ

Market Open

Aug 18, 2026 11:10:27 AM EDT

133.96USD+0.191%(+0.26)46,089

115.28Bid 154.00Ask 38.72Spread

Pre-market

Aug 13, 2026 9:25:30 AM EDT

133.27USD-0.322%(-0.43)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-18	133.7900	134.6300	132.1200	133.9600	+0.194%	46,089	0.000%
2026-08-17	135.2100	136.3600	133.4700	133.7000	-1.972%	121,610	+0.194%
2026-08-14	132.4900	136.7200	131.7800	136.3900	+2.487%	139,338	-1.782%
2026-08-13	134.6500	135.2000	132.3200	133.0800	-0.412%	147,326	+0.661%
2026-08-12	133.4000	136.1600	131.5000	133.6300	+0.436%	198,967	+0.247%
2026-08-11	133.9700	135.4900	133.0500	133.0500	-0.165%	127,893	+0.684%
2026-08-10	140.0600	140.7150	132.7000	133.2700	-5.422%	273,696	+0.518%
2026-08-07	137.5800	141.3100	137.3100	140.9100	+2.420%	191,658	-4.932%
2026-08-06	141.5200	142.1500	137.1500	137.5800	-2.798%	294,265	-2.631%
2026-08-05	147.5600	147.5600	141.2600	141.5400	-4.235%	699,193	-5.355%
2026-08-04	142.1100	155.3700	140.0000	147.8000	+15.758%	1,806,058	-9.364%
2026-08-03	133.0000	134.3050	123.2020	127.6800	-4.115%	780,282	+4.919%
2026-07-31	133.0500	134.9600	130.8600	133.1600	-0.015%	261,857	+0.601%
2026-07-30	140.5100	141.0000	132.6750	133.1800	-5.740%	303,769	+0.586%
2026-07-29	142.7500	144.9850	140.8200	141.2900	-1.313%	184,223	-5.188%
2026-07-28	138.4400	143.6050	138.3000	143.1700	+4.933%	161,282	-6.433%
2026-07-27	134.5100	137.0900	133.0500	136.4400	+1.669%	210,372	-1.818%
2026-07-24	132.8600	135.2800	131.5100	134.2000	+1.398%	237,508	-0.179%
2026-07-23	133.4300	134.6500	130.1200	132.3500	-1.890%	261,792	+1.216%
2026-07-22	137.4700	140.3500	133.9950	134.9000	-1.869%	320,836	-0.697%
2026-07-21	138.1300	139.1300	136.3600	137.4700	-0.145%	370,329	-2.553%
2026-07-20	141.9400	143.0100	137.0100	137.6700	-3.029%	211,082	-2.695%
2026-07-17	141.6000	145.6550	139.9900	141.9700	-1.492%	245,550	-5.642%
2026-07-16	137.7500	144.4350	137.7500	144.1200	+4.780%	228,851	-7.050%
2026-07-15	138.2300	141.0800	137.4400	137.5450	-0.776%	233,898	-2.606%
2026-07-14	139.3400	140.1500	137.4750	138.6200	-0.209%	233,056	-3.362%
2026-07-13	138.1000	139.8800	137.3480	138.9100	+0.296%	149,837	-3.563%
2026-07-10	136.5800	139.4900	136.5800	138.5000	+1.480%	234,121	-3.278%
2026-07-09	135.7200	138.4300	133.2601	136.4800	+0.909%	193,928	-1.846%
2026-07-08	139.6100	140.5100	134.3700	135.2500	-3.144%	359,364	-0.954%
2026-07-07	139.9600	140.6700	138.2600	139.6400	-0.307%	259,318	-4.068%
2026-07-06	137.8400	140.6500	137.0100	140.0700	+1.758%	217,224	-4.362%
2026-07-02	135.5700	137.7000	134.3900	137.6500	+1.400%	278,228	-2.681%
2026-07-01	137.0000	138.5600	135.3200	135.7500	-0.513%	247,198	-1.319%
2026-06-30	133.8600	136.9900	131.4203	136.4500	+2.935%	350,389	-1.825%
2026-06-29	133.3700	134.0100	129.4800	132.5600	-1.581%	292,637	+1.056%
2026-06-26	134.3700	135.9900	132.6050	134.6900	+0.238%	1,070,996	-0.542%
2026-06-25	132.9900	136.5200	132.0350	134.3700	+1.896%	427,737	-0.305%
2026-06-24	129.7200	131.8700	129.1350	131.8700	+2.903%	336,256	+1.585%
2026-06-23	125.1900	128.4750	123.4450	128.1500	+2.750%	363,604	+4.534%
2026-06-22	124.8900	127.0600	123.6200	124.7200	-0.748%	286,521	+7.409%
2026-06-18	124.1700	127.4150	123.9600	125.6600	+2.354%	532,115	+6.605%
2026-06-17	124.5500	127.8600	118.9550	122.7700	-2.370%	313,114	+9.115%
2026-06-16	126.4700	128.8900	125.2200	125.7500	-0.309%	195,724	+6.529%
2026-06-15	128.9200	131.0000	126.0200	126.1400	-1.345%	225,416	+6.199%
2026-06-12	129.2000	130.9600	127.2500	127.8600	-0.273%	268,787	+4.771%
2026-06-11	128.2800	129.3300	126.0050	128.2100	+1.088%	172,573	+4.485%
2026-06-10	129.0500	129.4600	126.3900	126.8300	-0.899%	183,695	+5.622%
2026-06-09	129.3200	132.1450	127.3800	127.9800	-0.257%	280,640	+4.673%
2026-06-08	126.3500	130.2600	126.3500	128.3100	+1.008%	251,484	+4.403%
2026-06-05	127.8800	129.2900	125.3100	127.0300	-0.789%	242,638	+5.455%
2026-06-04	126.2600	128.4000	124.8900	128.0400	+2.637%	261,559	+4.624%
2026-06-03	124.7100	126.3450	123.8350	124.7500	-0.858%	393,142	+7.383%
2026-06-02	123.9600	126.4400	123.9600	125.8300	+2.543%	188,151	+6.461%
2026-06-01	122.3800	125.2560	119.9375	122.7100	-0.976%	368,165	+9.168%
2026-05-29	125.0500	126.0000	123.4300	123.9200	-0.904%	340,277	+8.102%
2026-05-28	123.0900	125.2600	121.0700	125.0500	+1.140%	282,025	+7.125%
2026-05-27	121.3700	125.1200	120.0000	123.6400	+2.793%	214,455	+8.347%
2026-05-26	118.2000	120.3000	116.8300	120.2800	+1.863%	154,191	+11.373%
2026-05-22	118.7000	120.1000	117.6100	118.0800	-0.522%	263,212	+13.449%
2026-05-21	115.5300	120.0000	113.4500	118.7000	+1.436%	206,546	+12.856%
2026-05-20	113.4800	117.1400	112.0200	117.0200	+3.714%	193,746	+14.476%
2026-05-19	114.7100	114.7600	111.1300	112.8300	-1.964%	216,688	+18.727%
2026-05-18	116.5900	120.0000	115.0200	115.0900	-0.921%	175,249	+16.396%
2026-05-15	120.2400	120.2500	116.0650	116.1600	-3.594%	326,453	+15.324%
2026-05-14	116.5700	120.6600	115.9755	120.4900	+3.585%	252,431	+11.179%
2026-05-13	119.0000	122.3950	116.2400	116.3200	-2.677%	212,431	+15.165%
2026-05-12	121.5800	121.7950	117.8400	119.5200	-1.231%	250,757	+12.082%
2026-05-11	123.5800	123.9800	120.2600	121.0100	-2.513%	262,147	+10.702%
2026-05-08	125.0000	126.2450	123.9250	124.1300	-0.313%	182,545	+7.919%
2026-05-07	123.9900	125.6800	123.2350	124.5200	+1.558%	312,748	+7.581%
2026-05-06	121.6200	127.3900	120.8700	122.6100	+2.585%	611,747	+9.257%
2026-05-05	113.0600	120.0900	105.2500	119.5200	+7.821%	394,969	+12.082%
2026-05-04	111.6500	113.5250	109.6550	110.8500	-1.798%	235,733	+20.848%
2026-05-01	112.5900	115.0688	110.2800	112.8800	+0.329%	243,769	+18.675%
2026-04-30	109.7500	113.5800	109.7500	112.5100	+2.217%	268,023	+19.065%
2026-04-29	110.5200	111.8800	109.7900	110.0700	-0.731%	260,498	+21.704%
2026-04-28	111.1200	113.6300	109.5850	110.8800	+0.571%	233,330	+20.815%
2026-04-27	111.0500	112.3500	109.8675	110.2500	-0.845%	148,952	+21.506%
2026-04-24	109.1000	112.0950	108.5300	111.1900	+1.683%	207,340	+20.478%
2026-04-23	109.9400	110.4850	107.8300	109.3500	-0.110%	351,235	+22.506%
2026-04-22	110.3500	110.9750	108.9300	109.4700	-0.716%	158,949	+22.371%
2026-04-21	111.9400	112.4200	109.4154	110.2600	-1.183%	146,740	+21.495%
2026-04-20	109.9700	112.1100	109.5050	111.5800	+0.831%	148,392	+20.057%
2026-04-17	108.2800	112.7600	108.1900	110.6600	+4.190%	159,172	+21.055%
2026-04-16	105.9400	108.1500	105.5100	106.2100	-0.478%	218,141	+26.127%
2026-04-15	110.0100	110.0100	106.4050	106.7200	-3.088%	343,621	+25.525%
2026-04-14	109.3200	110.6700	108.7600	110.1200	+0.374%	176,456	+21.649%
2026-04-13	108.4800	109.7900	105.8200	109.7100	+0.228%	266,618	+22.104%
2026-04-10	109.6800	110.5250	107.6537	109.4600	-0.418%	183,879	+22.383%
2026-04-09	105.1800	110.1280	104.8100	109.9200	+3.503%	166,816	+21.870%
2026-04-08	105.6100	109.1100	104.9800	106.2000	+4.899%	295,782	+26.139%
2026-04-07	99.9200	102.5000	99.4400	101.2400	+0.736%	250,833	+32.319%
2026-04-06	99.8500	100.8333	99.1900	100.5000	-0.396%	184,672	+33.294%
2026-04-02	104.4600	104.8950	100.6300	100.9000	-4.106%	274,574	+32.765%
2026-04-01	104.2500	106.4900	104.2500	105.2200	+0.824%	214,171	+27.314%
2026-03-31	104.0400	106.1300	103.2700	104.3600	+1.755%	241,253	+28.363%
2026-03-30	104.5700	104.6245	102.4900	102.5600	-1.913%	228,727	+30.616%
2026-03-27	105.3000	106.8550	104.1700	104.5600	-1.794%	201,685	+28.118%
2026-03-26	105.3500	107.9650	105.0700	106.4700	-0.449%	219,362	+25.819%
2026-03-25	106.5000	109.8800	105.6900	106.9500	+1.673%	310,126	+25.255%
2026-03-24	102.4500	106.2100	102.2101	105.1900	+1.281%	291,379	+27.351%
2026-03-23	104.9900	107.1100	103.8600	103.8600	+1.843%	225,694	+28.981%
2026-03-20	102.4000	103.3300	101.4450	101.9800	-0.410%	723,210	+31.359%
2026-03-19	100.0400	102.6450	98.4450	102.4000	+1.467%	301,645	+30.820%
2026-03-18	100.8600	101.3928	99.0100	100.9200	-0.375%	303,572	+32.739%
2026-03-17	104.5900	105.3100	100.6600	101.3000	-2.230%	432,475	+32.241%
2026-03-16	103.4500	105.6800	103.1600	103.6100	+0.778%	173,114	+29.293%
2026-03-13	103.7100	103.7350	101.0250	102.8100	+0.558%	284,499	+30.299%
2026-03-12	104.0600	105.8500	101.6600	102.2400	-3.237%	393,561	+31.025%
2026-03-11	106.4200	107.5000	103.8200	105.6600	-1.151%	269,203	+26.784%
2026-03-10	107.5800	109.9500	106.7300	106.8900	-0.798%	256,169	+25.325%
2026-03-09	107.7900	108.2550	104.0000	107.7500	-1.445%	272,213	+24.325%
2026-03-06	111.0300	112.0399	107.3650	109.3300	-2.488%	287,718	+22.528%
2026-03-05	114.6000	117.5700	110.4400	112.1200	-3.478%	351,759	+19.479%
2026-03-04	116.3700	117.1384	114.2000	116.1600	-0.052%	287,090	+15.324%
2026-03-03	113.2500	116.4500	111.9700	116.2200	+0.250%	274,112	+15.264%
2026-03-02	119.4700	121.2100	113.2500	115.9300	-1.638%	529,633	+15.552%
2026-02-27	115.3100	119.8300	113.0750	117.8600	+1.124%	432,031	+13.660%
2026-02-26	115.0000	119.1733	109.9800	116.5500	+1.790%	598,089	+14.938%
2026-02-25	125.5200	125.5200	114.2600	114.5000	-9.415%	544,407	+16.996%
2026-02-24	128.1100	130.5999	126.0000	126.4000	-0.863%	122,570	+5.981%
2026-02-23	129.7800	129.7800	125.0750	127.5000	-1.689%	294,629	+5.067%
2026-02-20	127.6400	130.6000	127.6400	129.6900	+1.534%	147,207	+3.292%
2026-02-19	128.2000	128.5900	126.2600	127.7300	-0.707%	149,395	+4.877%
2026-02-18	129.2600	130.5300	127.8900	128.6400	-0.480%	148,673	+4.136%
2026-02-17	131.7500	132.3500	129.2000	129.2600	-1.456%	132,025	+3.636%
2026-02-13	131.6900	132.5400	130.6000	131.1700	-0.387%	134,100	+2.127%
2026-02-12	134.0700	135.8000	131.1400	131.6800	-1.193%	113,964	+1.731%
2026-02-11	131.3100	133.7700	131.3100	133.2700	+1.493%	122,496	+0.518%
2026-02-10	130.5100	132.6199	130.5100	131.3100	+0.969%	136,324	+2.018%
2026-02-09	130.0100	130.0600	127.8600	130.0500	-0.038%	158,451	+3.007%
2026-02-06	128.8400	130.5100	128.8400	130.1000	+1.151%	207,837	+2.967%
2026-02-05	128.7500	130.1700	127.5450	128.6200	+0.398%	199,673	+4.152%
2026-02-04	125.9600	130.4600	125.9600	128.1100	+2.652%	189,655	+4.566%
2026-02-03	126.0600	128.5500	122.8700	124.8000	-1.414%	169,413	+7.340%
2026-02-02	124.4300	127.1800	122.8150	126.5900	+1.924%	231,181	+5.822%
2026-01-30	123.0700	124.5450	121.1940	124.2000	+0.608%	257,454	+7.858%
2026-01-29	122.9100	124.2500	121.8300	123.4500	+0.808%	170,334	+8.514%
2026-01-28	124.6800	125.0900	121.8000	122.4600	-1.472%	194,491	+9.391%
2026-01-27	125.1100	126.1099	124.0050	124.2900	-0.655%	177,565	+7.780%
2026-01-26	124.0500	125.1400	123.4700	125.1100	+0.854%	193,890	+7.074%
2026-01-23	124.6700	126.7600	123.2150	124.0500	-1.179%	164,064	+7.989%
2026-01-22	128.7600	130.1700	125.3150	125.5300	-1.976%	157,672	+6.716%
2026-01-21	125.3300	130.4100	125.3300	128.0600	+3.108%	194,459	+4.607%
2026-01-20	124.2500	125.7400	123.4800	124.2000	-1.515%	172,769	+7.858%
2026-01-16	128.3400	131.0500	125.3301	126.1100	-2.081%	178,622	+6.225%
2026-01-15	126.0500	130.5000	125.4000	128.7900	+2.133%	240,026	+4.014%
2026-01-14	126.4400	127.3550	123.8700	126.1000	-0.012%	236,225	+6.233%
2026-01-13	126.9300	127.8550	125.8100	126.1150	-0.391%	191,859	+6.221%
2026-01-12	126.8800	128.9800	124.1200	126.6100	-0.908%	178,072	+5.805%
2026-01-09	128.3300	130.8000	125.5050	127.7700	-0.436%	225,645	+4.845%
2026-01-08	123.7100	129.2050	123.5450	128.3300	+3.167%	127,534	+4.387%
2026-01-07	125.8900	126.3850	122.2500	124.3900	-0.623%	120,324	+7.694%
2026-01-06	125.1600	125.7800	122.0500	125.1700	-0.231%	155,251	+7.022%
2026-01-05	123.3200	126.8100	123.3200	125.4600	+1.096%	140,985	+6.775%
2026-01-02	123.6800	125.0450	121.9700	124.1000	+0.739%	199,504	+7.945%
2025-12-31	125.1200	126.6800	123.1600	123.1900	-1.981%	158,432	+8.743%
2025-12-30	125.6900	128.8800	125.0100	125.6800	-0.135%	137,542	+6.588%
2025-12-29	126.6600	130.2900	125.5500	125.8500	-0.608%	153,558	+6.444%
2025-12-26	126.4100	127.8400	125.5900	126.6200	+0.628%	93,561	+5.797%
2025-12-24	125.4400	126.6450	125.2700	125.8300	+0.207%	58,003	+6.461%
2025-12-23	125.0800	127.2600	124.3800	125.5700	+0.392%	206,652	+6.682%
2025-12-22	126.2600	127.5500	124.5600	125.0800	-1.138%	155,396	+7.099%
2025-12-19	126.1300	127.3500	126.0400	126.5200	-0.134%	283,230	+5.880%
2025-12-18	127.4500	129.0900	126.2500	126.6900	+0.229%	198,086	+5.738%
2025-12-17	126.7900	128.3750	124.8450	126.4000	-0.253%	168,770	+5.981%
2025-12-16	128.4600	130.1050	125.8500	126.7200	-0.938%	248,622	+5.713%
2025-12-15	128.0900	129.7800	127.4000	127.9200	-0.070%	153,334	+4.722%
2025-12-12	128.4800	129.7500	127.2650	128.0100	-0.358%	178,309	+4.648%
2025-12-11	126.9000	129.0500	126.1050	128.4700	+2.196%	174,533	+4.273%
2025-12-10	124.0600	128.2050	123.6400	125.7100	+1.567%	263,225	+6.563%
2025-12-09	124.9400	128.6200	123.3500	123.7700	-0.754%	274,467	+8.233%
2025-12-08	126.9400	128.0399	124.3600	124.7100	-1.516%	175,074	+7.417%
2025-12-05	126.5900	128.2550	125.0300	126.6300	+0.214%	205,433	+5.789%
2025-12-04	128.8100	130.3000	125.3050	126.3600	-1.971%	149,972	+6.015%
2025-12-03	130.2200	131.0000	128.5000	128.9000	-0.155%	184,767	+3.926%
2025-12-02	131.3200	133.9150	128.4000	129.1000	-1.270%	195,309	+3.765%
2025-12-01	131.7000	134.1500	130.0000	130.7600	-1.142%	167,582	+2.447%
2025-11-28	135.3900	137.0000	132.0400	132.2700	-1.526%	80,767	+1.278%
2025-11-26	134.2300	136.8150	134.0150	134.3200	-0.856%	248,901	-0.268%
2025-11-25	132.9100	137.4050	132.9100	135.4800	+2.909%	236,054	-1.122%
2025-11-24	130.5700	132.5000	128.6250	131.6500	+0.251%	206,041	+1.755%
2025-11-21	125.7200	132.2800	123.3750	131.3200	+4.173%	236,327	+2.010%
2025-11-20	130.9000	132.2200	125.7200	126.0600	-2.044%	157,795	+6.267%
2025-11-19	129.8400	130.7900	128.2200	128.6900	-0.410%	122,050	+4.095%
2025-11-18	128.6100	130.3700	128.6100	129.2200	+0.482%	120,632	+3.668%
2025-11-17	131.3200	133.0000	127.8400	128.6000	-2.391%	135,619	+4.168%
2025-11-14	134.1400	136.4436	122.2000	131.7500	-2.030%	153,490	+1.677%
2025-11-13	137.1000	139.1100	133.5700	134.4800	-2.642%	167,338	-0.387%
2025-11-12	133.1400	140.9700	132.1100	138.1300	+3.693%	421,070	-3.019%
2025-11-11	134.5800	137.4100	133.1500	133.2100	-0.597%	267,585	+0.563%
2025-11-10	134.2900	134.5000	132.6950	134.0100	-0.209%	176,997	-0.037%
2025-11-07	129.7900	135.6600	129.3350	134.2900	+3.835%	260,008	-0.246%
2025-11-06	130.6000	132.5600	128.2400	129.3300	-1.553%	142,782	+3.580%
2025-11-05	131.8500	134.0750	130.5000	131.3700	+0.107%	186,288	+1.972%
2025-11-04	133.8500	135.9500	130.1100	131.2300	-1.759%	182,016	+2.080%
2025-11-03	132.4400	135.1100	132.1100	133.5800	-0.410%	217,116	+0.284%
2025-10-31	133.7000	137.1300	132.2582	134.1300	-0.275%	383,144	-0.127%
2025-10-30	133.5300	136.5800	132.9700	134.5000	+0.726%	354,831	-0.401%
2025-10-29	135.6500	137.5050	131.0100	133.5300	-3.748%	433,527	+0.322%
2025-10-28	151.2400	158.2900	134.7000	138.7300	-9.769%	670,658	-3.438%
2025-10-27	163.4900	164.0000	149.0000	153.7500	-2.708%	833,148	-12.872%
2025-10-24	155.9800	158.3500	153.5100	158.0300	+1.791%	241,062	-15.231%
2025-10-23	153.5000	155.7500	151.9900	155.2500	+0.799%	352,765	-13.713%
2025-10-22	149.1600	154.5300	147.2650	154.0200	+3.934%	355,018	-13.024%
2025-10-21	143.9100	148.5000	143.9100	148.1900	+3.046%	119,778	-9.603%
2025-10-20	144.8400	144.8400	141.5100	143.8100	+0.531%	120,339	-6.849%
2025-10-17	142.4900	144.4450	141.6900	143.0500	+0.393%	136,891	-6.354%
2025-10-16	141.7500	142.4900	140.1178	142.4900	+0.899%	155,503	-5.986%
2025-10-15	140.8600	141.5950	138.8450	141.2200	+0.828%	134,842	-5.141%
2025-10-14	136.6800	140.9326	135.9900	140.0600	+1.207%	248,992	-4.355%
2025-10-13	142.7100	143.6100	138.0200	138.3900	-2.322%	154,283	-3.201%
2025-10-10	142.7900	144.8500	141.5100	141.6800	-0.895%	140,877	-5.449%
2025-10-09	142.8800	143.9100	139.5100	142.9600	-0.286%	239,322	-6.295%
2025-10-08	142.6100	144.9100	140.5500	143.3700	+0.259%	195,843	-6.563%
2025-10-07	147.9300	148.1750	142.6400	143.0000	-3.123%	331,530	-6.322%
2025-10-06	156.8300	156.9450	147.1000	147.6100	-6.071%	221,532	-9.247%
2025-10-03	156.6500	158.1700	155.4700	157.1500	+0.886%	154,875	-14.757%
2025-10-02	154.7800	156.3700	153.2700	155.7700	+0.380%	121,318	-14.001%
2025-10-01	154.7700	156.6300	153.8200	155.1800	-0.449%	114,138	-13.674%
2025-09-30	152.7400	156.3800	152.0500	155.8800	+2.871%	156,355	-14.062%
2025-09-29	155.5900	157.7550	151.3550	151.5300	-2.428%	141,667	-11.595%
2025-09-26	153.1400	155.7900	152.0700	155.3000	+2.090%	111,364	-13.741%
2025-09-25	153.3300	154.2100	148.3301	152.1200	-1.124%	103,235	-11.938%
2025-09-24	157.2200	157.2200	153.6700	153.8500	-2.299%	145,351	-12.928%
2025-09-23	157.0000	158.0000	156.1600	157.4700	+0.588%	142,273	-14.930%
2025-09-22	156.9200	158.5600	156.1810	156.5500	+0.070%	127,727	-14.430%
2025-09-19	159.0000	159.0000	155.8150	156.4400	-1.610%	291,350	-14.370%
2025-09-18	158.5300	160.0450	156.0700	159.0000	+1.345%	162,043	-15.748%
2025-09-17	157.8300	160.8400	156.2700	156.8900	-0.127%	179,286	-14.615%
2025-09-16	161.1700	161.2800	155.9900	157.0900	-2.947%	156,570	-14.724%
2025-09-15	163.0600	163.0600	160.4900	161.8600	+0.329%	92,049	-17.237%
2025-09-12	163.2800	165.4300	161.3200	161.3300	-1.412%	77,809	-16.965%
2025-09-11	160.1700	164.2500	159.1800	163.6400	+2.815%	123,032	-18.137%
2025-09-10	162.9100	162.9100	157.0100	159.1600	-2.481%	138,160	-15.833%
2025-09-09	165.7400	166.3100	162.1700	163.2100	-1.882%	136,048	-17.922%
2025-09-08	164.5400	166.8900	160.9022	166.3400	+1.631%	182,803	-19.466%
2025-09-05	163.0300	165.0000	162.1000	163.6700	+0.701%	118,843	-18.152%
2025-09-04	159.4500	162.5600	157.7800	162.5300	+2.426%	233,402	-17.578%
2025-09-03	160.0700	161.1800	157.8100	158.6800	-1.165%	187,503	-15.579%
2025-09-02	160.0700	162.0700	159.1680	160.5500	-0.766%	183,948	-16.562%
2025-08-29	162.1900	162.1900	160.4200	161.7900	+0.180%	138,908	-17.201%
2025-08-28	163.5100	164.9600	159.6900	161.5000	-1.259%	203,526	-17.053%
2025-08-27	163.2700	164.6600	162.4700	163.5600	-0.195%	207,491	-18.097%
2025-08-26	163.3100	165.0500	162.7950	163.8800	+0.423%	195,813	-18.257%
2025-08-25	161.6500	163.3100	159.6300	163.1900	+0.283%	191,216	-17.912%
2025-08-22	154.0700	163.4500	152.4700	162.7300	+6.276%	252,939	-17.680%
2025-08-21	154.0500	155.1000	152.6501	153.1200	-0.604%	222,401	-12.513%
2025-08-20	154.2800	156.0100	153.4301	154.0500	-0.478%	188,827	-13.041%
2025-08-19	153.1900	155.0000	152.8900	154.7900	+1.522%	158,115	-13.457%
2025-08-18	152.2900	153.1900	151.4800	152.4700	-0.007%	121,254	-12.140%
2025-08-15	156.0300	157.5900	152.1800	152.4800	-2.143%	387,241	-12.146%
2025-08-14	154.3300	156.5900	153.6400	155.8200	-0.282%	266,344	-14.029%
2025-08-13	150.0800	156.9000	150.0800	156.2600	+4.396%	309,547	-14.271%
2025-08-12	144.0900	150.2400	142.3500	149.6800	+4.774%	433,193	-10.502%
2025-08-11	140.0000	143.1000	139.2050	142.8600	+2.357%	234,849	-6.230%
2025-08-08	135.6200	140.7400	135.2200	139.5700	+3.608%	368,010	-4.019%
2025-08-07	141.1900	141.1900	133.5200	134.7100	-4.522%	245,417	-0.557%
2025-08-06	134.6800	141.2700	133.8000	141.0900	+5.900%	369,934	-5.054%
2025-08-05	129.9100	134.5545	128.0000	133.2300	+6.875%	717,275	+0.548%
2025-08-04	119.6700	125.2400	119.0800	124.6600	+4.642%	286,495	+7.460%
2025-08-01	118.7100	119.6250	117.8600	119.1300	-1.235%	161,753	+12.449%
2025-07-31	119.8300	121.7332	119.8300	120.6200	-0.008%	133,321	+11.060%
2025-07-30	121.6500	122.2600	120.2250	120.6300	-1.009%	184,446	+11.050%
2025-07-29	123.1600	123.1600	121.4700	121.8600	-0.286%	121,285	+9.929%
2025-07-28	122.0000	122.7700	121.7100	122.2100	+0.131%	225,153	+9.615%
2025-07-25	122.2600	123.4925	121.2900	122.0500	+0.403%	198,448	+9.758%
2025-07-24	122.4300	122.4300	120.6500	121.5600	-1.179%	166,437	+10.201%
2025-07-23	123.0900	124.0300	122.4050	123.0100	+0.737%	150,527	+8.902%
2025-07-22	121.0500	123.2000	121.0000	122.1100	+0.543%	138,320	+9.704%
2025-07-21	122.1900	122.6400	121.1700	121.4500	+0.099%	137,410	+10.301%
2025-07-18	123.3500	123.6100	121.0100	121.3300	-0.874%	143,984	+10.410%
2025-07-17	121.7900	124.2000	121.7650	122.4000	+0.890%	155,222	+9.444%
2025-07-16	120.8100	122.1450	119.9200	121.3200	+0.489%	143,826	+10.419%
2025-07-15	123.0000	124.0900	120.7300	120.7300	-1.300%	159,952	+10.958%
2025-07-14	122.0100	124.7673	121.3000	122.3200	-0.147%	156,717	+9.516%
2025-07-11	124.3000	124.9800	122.3300	122.5000	-2.149%	134,866	+9.355%
2025-07-10	126.0900	127.6050	125.0500	125.1900	-0.761%	114,430	+7.005%
2025-07-09	124.0400	126.2500	123.2097	126.1500	+1.701%	155,509	+6.191%
2025-07-08	124.8900	126.5900	122.8200	124.0400	-0.681%	169,431	+7.997%
2025-07-07	127.0500	128.0400	124.7400	124.8900	-2.498%	124,788	+7.262%
2025-07-03	127.4300	128.6600	125.8985	128.0900	+0.613%	101,148	+4.583%
2025-07-02	125.0700	128.1600	124.6600	127.3100	+1.612%	262,398	+5.223%
2025-07-01	121.7700	127.0250	121.2550	125.2900	+2.136%	134,977	+6.920%
2025-06-30	124.5200	125.1200	122.6000	122.6700	-1.327%	225,581	+9.204%
2025-06-27	123.9100	126.2400	122.7700	124.3200	+0.680%	588,423	+7.754%
2025-06-26	121.0200	123.9300	121.0200	123.4800	+1.982%	170,160	+8.487%
2025-06-25	124.9400	124.9400	121.0300	121.0800	-3.182%	133,841	+10.638%
2025-06-24	126.1000	126.1000	120.3765	125.0600	+0.152%	151,541	+7.117%
2025-06-23	122.9000	125.1300	122.3186	124.8700	+1.331%	153,660	+7.280%
2025-06-20	122.0200	123.7600	120.5775	123.2300	+1.182%	227,059	+8.707%
2025-06-18	121.0900	122.8150	120.7650	121.7900	+0.454%	175,225	+9.993%
2025-06-17	123.9200	124.9050	120.7950	121.2400	-2.782%	156,073	+10.492%
2025-06-16	125.7800	127.2900	124.1000	124.7100	+0.128%	196,520	+7.417%
2025-06-13	126.4100	128.0900	124.3600	124.5500	-2.877%	141,084	+7.555%
2025-06-12	126.9900	128.4000	126.3400	128.2400	+0.770%	129,057	+4.460%
2025-06-11	128.9700	128.9700	126.8300	127.2600	-0.508%	122,436	+5.265%
2025-06-10	128.3100	129.5500	127.2800	127.9100	+0.235%	121,213	+4.730%
2025-06-09	127.4000	129.4100	126.5400	127.6100	+0.742%	182,364	+4.976%
2025-06-06	127.3300	128.9653	125.8600	126.6700	-0.268%	148,591	+5.755%
2025-06-05	126.9500	127.5800	125.7234	127.0100	-0.228%	145,353	+5.472%
2025-06-04	127.5000	128.8000	126.4850	127.3000	-0.212%	176,636	+5.232%
2025-06-03	126.0000	127.9600	125.0100	127.5700	+1.134%	156,679	+5.009%
2025-06-02	128.4800	128.5100	125.4500	126.1400	-2.451%	255,802	+6.199%
2025-05-30	128.0600	130.5400	126.6450	129.3100	+0.968%	226,872	+3.596%
2025-05-29	127.8100	129.0150	126.4300	128.0700	+0.644%	138,498	+4.599%
2025-05-28	127.8900	129.0000	126.8000	127.2500	-0.251%	127,649	+5.273%
2025-05-27	125.8800	127.5800	125.7200	127.5700	+2.007%	193,001	+5.009%
2025-05-23	124.3500	125.4000	122.5800	125.0600	-0.895%	113,605	+7.117%
2025-05-22	126.3600	127.1100	124.9500	126.1900	-0.190%	126,363	+6.157%
2025-05-21	128.6500	129.2152	125.9100	126.4300	-3.119%	138,332	+5.956%
2025-05-20	129.9000	131.6500	128.7100	130.5000	+0.077%	167,298	+2.651%
2025-05-19	130.3100	131.6900	129.2850	130.4000	-1.235%	108,194	+2.730%
2025-05-16	130.4300	132.9050	129.4420	132.0300	+1.188%	201,685	+1.462%
2025-05-15	128.0000	131.0350	125.3308	130.4800	+1.898%	194,706	+2.667%
2025-05-14	130.4500	130.4500	127.8500	128.0500	-2.185%	199,442	+4.615%
2025-05-13	130.5200	131.2200	129.5000	130.9100	+0.514%	150,644	+2.330%
2025-05-12	129.2600	131.0900	127.7200	130.2400	+4.451%	305,610	+2.856%
2025-05-09	125.0500	125.9000	123.6500	124.6900	+0.330%	180,902	+7.434%
2025-05-08	125.0000	126.1800	121.8900	124.2800	+0.258%	227,335	+7.789%
2025-05-07	124.2800	127.4900	122.0300	123.9600	+0.789%	409,403	+8.067%
2025-05-06	115.5900	123.8350	114.9195	122.9900	+6.994%	492,115	+8.919%
2025-05-05	114.3700	116.3800	113.8100	114.9500	-0.278%	292,777	+16.538%
2025-05-02	116.0900	117.9800	113.9550	115.2700	+0.235%	180,694	+16.214%
2025-05-01	114.0100	116.2100	113.1100	115.0000	+1.500%	198,042	+16.487%
2025-04-30	111.0500	114.4200	108.8228	113.3000	+1.079%	292,523	+18.235%
2025-04-29	111.0000	113.3000	110.6200	112.0900	+0.701%	377,976	+19.511%
2025-04-28	114.0000	115.2655	110.3650	111.3100	-2.693%	276,280	+20.349%
2025-04-25	113.3200	114.6300	111.7450	114.3900	+0.166%	191,902	+17.108%
2025-04-24	111.4600	114.3400	110.2100	114.2000	+2.458%	197,960	+17.303%
2025-04-23	114.1200	118.9700	110.4450	111.4600	+0.841%	216,545	+20.187%
2025-04-22	109.9500	111.7800	108.2200	110.5300	+2.069%	173,483	+21.198%
2025-04-21	110.3800	110.5100	106.9500	108.2900	-2.599%	206,316	+23.705%
2025-04-17	111.8600	112.7450	110.5200	111.1800	-0.439%	274,598	+20.489%
2025-04-16	111.4700	112.3500	109.7325	111.6700	+0.233%	312,807	+19.961%
2025-04-15	113.3100	113.3100	109.9200	111.4100	-1.841%	400,343	+20.241%
2025-04-14	113.6000	114.6200	109.5800	113.5000	+1.466%	566,807	+18.026%
2025-04-11	113.5000	113.8000	109.4300	111.8600	-1.765%	388,176	+19.757%
2025-04-10	115.8500	116.6350	112.5150	113.8700	-3.850%	412,836	+17.643%
2025-04-09	112.4400	121.6100	110.9400	118.4300	+5.028%	422,477	+13.113%
2025-04-08	116.0300	118.7800	111.6500	112.7600	-0.949%	489,308	+18.801%
2025-04-07	114.0800	119.4100	111.2500	113.8400	-1.735%	458,651	+17.674%
2025-04-04	112.1100	116.9650	112.0500	115.8500	+0.416%	322,598	+15.632%
2025-04-03	118.7150	119.7450	111.9850	115.3700	-7.519%	435,508	+16.113%
2025-04-02	121.1300	125.4000	121.1300	124.7500	+1.720%	160,618	+7.383%
2025-04-01	120.1000	123.2217	118.9700	122.6400	+1.742%	221,217	+9.230%
2025-03-31	120.1800	120.9900	117.4950	120.5400	-0.141%	262,430	+11.133%
2025-03-28	124.5600	126.0000	119.4850	120.7100	-3.548%	241,376	+10.977%
2025-03-27	125.9700	127.0650	124.5600	125.1500	-0.493%	253,590	+7.040%
2025-03-26	125.7800	126.3000	124.6300	125.7700	-0.183%	189,012	+6.512%
2025-03-25	126.3600	127.3400	125.3800	126.0000	-0.576%	152,747	+6.317%
2025-03-24	127.0800	128.7700	126.4250	126.7300	+1.020%	201,872	+5.705%
2025-03-21	125.5700	126.5450	124.2450	125.4500	-0.838%	329,777	+6.784%
2025-03-20	126.5100	128.2500	126.3000	126.5100	-0.730%	143,123	+5.889%
2025-03-19	125.0000	127.7700	124.9700	127.4400	+1.952%	154,167	+5.116%
2025-03-18	126.1900	127.2400	123.8500	125.0000	-1.373%	216,801	+7.168%
2025-03-17	126.8600	128.0500	126.5500	126.7400	-0.666%	201,862	+5.697%
2025-03-14	125.9500	128.0100	124.0900	127.5900	+1.836%	172,463	+4.993%
2025-03-13	126.8000	128.8400	124.6250	125.2900	-1.206%	275,121	+6.920%
2025-03-12	126.9900	127.5300	125.0100	126.8200	+0.126%	219,348	+5.630%
2025-03-11	125.7800	127.1900	123.7431	126.6600	+1.182%	179,362	+5.763%
2025-03-10	124.2400	126.0875	122.6543	125.1800	+0.216%	265,188	+7.014%
2025-03-07	128.2500	128.2500	122.3500	124.9100	-2.960%	205,370	+7.245%
2025-03-06	133.1300	133.9400	128.1900	128.7200	-4.503%	259,117	+4.071%
2025-03-05	130.5500	135.6850	130.5500	134.7900	+3.486%	287,909	-0.616%
2025-03-04	130.9700	133.9700	130.0600	130.2500	-0.724%	335,767	+2.848%
2025-03-03	130.9100	133.6200	130.0650	131.2000	-0.198%	336,525	+2.104%
2025-02-28	128.1900	132.1300	126.7800	131.4600	+2.711%	317,518	+1.902%
2025-02-27	122.8900	130.0400	122.8900	127.9900	+3.209%	400,007	+4.664%