Dark

LULU
lululemon athletica inc.
stock NASDAQ

At Close

Aug 28, 2026 3:59:58 PM EDT

120.82USD+5.061%(+5.82)3,900,405

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:29:59 AM EDT

116.64USD+1.426%(+1.64)9,863

After-hours

Aug 28, 2026 4:57:30 PM EDT

120.90USD+0.066%(+0.08)16,741

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	116.7500	121.2000	116.5600	120.8200	+5.061%	3,900,405	0.000%
2026-08-27	116.4250	118.5000	114.9000	115.0000	-1.160%	2,900,494	+5.061%
2026-08-26	118.1750	118.7000	115.8700	116.3500	-1.673%	3,686,586	+3.842%
2026-08-25	118.6200	119.5500	117.1200	118.3300	-3.624%	3,505,616	+2.104%
2026-08-24	122.2200	123.4899	120.3100	122.7800	+1.412%	2,750,713	-1.596%
2026-08-21	116.9000	121.6550	116.9000	121.0700	+4.650%	3,249,835	-0.206%
2026-08-20	117.1700	117.8500	114.6900	115.6900	-3.148%	3,339,184	+4.434%
2026-08-19	119.0300	121.3400	119.0100	119.4500	+0.370%	1,974,872	+1.147%
2026-08-18	116.9800	122.0500	115.6112	119.0100	+2.825%	3,042,758	+1.521%
2026-08-17	118.4800	119.3300	114.9100	115.7400	-3.187%	2,829,963	+4.389%
2026-08-14	119.1000	120.2300	117.9500	119.5500	-0.008%	2,988,395	+1.062%
2026-08-13	122.2700	122.8750	118.7700	119.5600	-1.084%	3,535,731	+1.054%
2026-08-12	124.8700	124.9499	120.7000	120.8700	-3.774%	2,861,781	-0.041%
2026-08-11	125.5000	126.4800	123.6000	125.6100	-1.714%	2,232,977	-3.813%
2026-08-10	128.7500	128.7600	125.0200	127.8000	-0.607%	2,136,493	-5.462%
2026-08-07	124.5400	128.8600	124.0000	128.5800	+3.087%	2,792,144	-6.035%
2026-08-06	122.6000	125.9200	122.0100	124.7300	+0.988%	2,222,897	-3.135%
2026-08-05	123.9400	124.8200	122.6000	123.5100	+0.390%	1,857,418	-2.178%
2026-08-04	121.7500	124.6100	120.8600	123.0300	-0.518%	2,161,310	-1.796%
2026-08-03	122.1800	124.3800	120.5360	123.6700	+4.038%	2,359,774	-2.305%
2026-07-31	120.4000	121.0000	117.8650	118.8700	-0.506%	2,515,390	+1.640%
2026-07-30	117.5300	119.6900	115.1100	119.4750	+0.374%	2,030,208	+1.126%
2026-07-29	118.8000	120.8700	118.0400	119.0300	-1.072%	2,402,860	+1.504%
2026-07-28	119.0000	121.8800	118.4750	120.3200	+2.113%	2,885,151	+0.416%
2026-07-27	117.5900	118.3700	115.7600	117.8300	+3.106%	2,781,945	+2.538%
2026-07-24	111.3000	115.7000	110.5500	114.2800	+3.299%	2,912,478	+5.723%
2026-07-23	111.2100	112.1400	109.2000	110.6300	-2.417%	2,717,613	+9.211%
2026-07-22	116.1000	116.5600	112.4300	113.3700	-2.795%	2,238,930	+6.571%
2026-07-21	113.8750	116.9500	113.3900	116.6300	-0.034%	1,960,990	+3.593%
2026-07-20	116.2250	117.8100	115.0000	116.6700	+0.292%	2,395,212	+3.557%
2026-07-17	118.0100	119.0500	115.6600	116.3300	-2.071%	2,841,337	+3.860%
2026-07-16	115.0700	119.9000	114.3400	118.7900	+1.167%	2,118,245	+1.709%
2026-07-15	118.0000	120.4900	116.5700	117.4200	+0.085%	2,012,984	+2.896%
2026-07-14	119.8900	120.0150	115.8600	117.3200	-2.477%	2,188,965	+2.983%
2026-07-13	119.2500	122.0000	119.2400	120.3000	+0.872%	2,673,757	+0.432%
2026-07-10	118.2600	121.4100	117.1600	119.2600	+2.360%	3,113,826	+1.308%
2026-07-09	113.0000	116.6900	111.3101	116.5100	+2.544%	2,062,232	+3.699%
2026-07-08	113.0000	115.4000	110.9000	113.6200	-1.260%	2,829,991	+6.337%
2026-07-07	117.3550	118.8087	113.5000	115.0700	-0.493%	2,428,895	+4.997%
2026-07-06	116.3400	117.6700	112.9200	115.6400	-2.356%	3,344,144	+4.479%
2026-07-02	116.3950	119.8300	116.3950	118.4300	+1.744%	2,634,528	+2.018%
2026-07-01	115.3100	116.9183	114.0000	116.4000	+1.944%	2,623,025	+3.797%
2026-06-30	113.0800	114.2000	111.2500	114.1800	-0.096%	3,816,763	+5.815%
2026-06-29	117.2100	117.7973	112.8000	114.2900	-2.790%	3,252,781	+5.714%
2026-06-26	112.0000	117.6500	111.3630	117.5700	+4.917%	5,404,510	+2.764%
2026-06-25	112.9300	114.1600	110.5600	112.0600	-0.911%	3,603,285	+7.817%
2026-06-24	110.9000	113.4000	110.1700	113.0900	+3.828%	3,598,404	+6.835%
2026-06-23	105.4750	109.9300	105.2110	108.9200	+3.310%	4,660,877	+10.925%
2026-06-22	111.3800	111.3800	104.4400	105.4300	-5.672%	5,647,625	+14.597%
2026-06-18	111.5000	113.7000	110.2700	111.7700	+0.009%	6,175,520	+8.097%
2026-06-17	115.9300	118.8500	111.7000	111.7600	-3.238%	3,446,879	+8.107%
2026-06-16	115.7300	118.6500	115.3000	115.5000	-0.611%	2,609,146	+4.606%
2026-06-15	119.2100	120.5300	115.9200	116.2100	-2.155%	3,344,393	+3.967%
2026-06-12	121.9900	122.6050	118.5000	118.7700	-2.520%	2,850,843	+1.726%
2026-06-11	118.5650	121.8900	115.8800	121.8400	+2.447%	2,987,853	-0.837%
2026-06-10	119.4500	124.3800	118.0200	118.9300	-2.002%	4,189,271	+1.589%
2026-06-09	117.1550	121.9000	115.7600	121.3600	+3.241%	4,483,136	-0.445%
2026-06-08	114.3700	118.0300	113.9000	117.5500	+2.906%	5,830,451	+2.782%
2026-06-05	110.4300	116.7600	109.3600	114.2300	-8.557%	16,205,928	+5.769%
2026-06-04	128.6000	129.0000	123.6700	124.9200	-0.881%	9,835,912	-3.282%
2026-06-03	124.9000	126.1600	123.4500	126.0300	-0.348%	2,876,411	-4.134%
2026-06-02	131.1100	131.1100	126.4100	126.4700	-4.255%	3,846,539	-4.467%
2026-06-01	132.3400	134.3800	131.1300	132.0900	+0.694%	3,672,403	-8.532%
2026-05-29	131.1280	132.4199	129.0600	131.1800	-0.114%	3,429,447	-7.898%
2026-05-28	129.9650	131.8150	127.1100	131.3300	+0.221%	3,017,475	-8.003%
2026-05-27	131.9550	136.1400	130.5300	131.0400	+2.898%	4,864,567	-7.799%
2026-05-26	128.3000	129.0100	125.2100	127.3500	+0.134%	2,382,021	-5.128%
2026-05-22	127.2600	127.9400	124.9000	127.1800	+0.331%	2,261,917	-5.001%
2026-05-21	124.5600	127.0400	121.2000	126.7600	+1.254%	2,916,856	-4.686%
2026-05-20	118.5300	125.3100	116.6250	125.1900	+5.008%	3,355,482	-3.491%
2026-05-19	120.8900	121.2450	118.0600	119.2200	-0.865%	2,611,609	+1.342%
2026-05-18	118.7100	121.8000	118.3800	120.2600	+0.940%	3,309,651	+0.466%
2026-05-15	120.7000	122.5000	119.0600	119.1400	-1.586%	2,952,861	+1.410%
2026-05-14	122.1900	122.8800	120.5100	121.0600	-0.124%	2,672,512	-0.198%
2026-05-13	124.3350	124.6036	121.1500	121.2100	-3.133%	4,234,500	-0.322%
2026-05-12	126.2550	126.3400	123.5101	125.1300	-0.958%	3,097,457	-3.444%
2026-05-11	130.6850	130.6850	126.1000	126.3400	-3.690%	3,792,378	-4.369%
2026-05-08	133.1150	133.7245	131.0700	131.1800	-1.804%	2,082,005	-7.898%
2026-05-07	133.1400	135.1700	132.1900	133.5900	+1.174%	3,014,143	-9.559%
2026-05-06	131.9000	132.5100	129.6141	132.0400	+1.405%	2,551,383	-8.497%
2026-05-05	129.6550	131.2500	127.8000	130.2100	+0.954%	3,378,595	-7.211%
2026-05-04	133.5600	133.9700	128.9300	128.9800	-3.444%	4,782,150	-6.327%
2026-05-01	137.8700	139.2000	133.5500	133.5800	-2.992%	4,183,471	-9.552%
2026-04-30	137.9100	139.9400	136.9000	137.7000	-0.333%	3,056,180	-12.259%
2026-04-29	141.5000	141.7299	136.9100	138.1600	-2.971%	3,373,780	-12.551%
2026-04-28	146.9700	148.6700	142.2300	142.3900	-3.097%	2,594,852	-15.149%
2026-04-27	143.8400	148.6900	143.7700	146.9400	+2.184%	3,241,731	-17.776%
2026-04-24	141.8750	145.3905	141.7800	143.8000	+1.511%	3,817,580	-15.981%
2026-04-23	152.0800	152.0800	141.3300	141.6600	-13.331%	12,180,339	-14.711%
2026-04-22	167.6100	168.2000	161.2100	163.4500	-1.950%	2,513,501	-26.081%
2026-04-21	167.5000	170.1999	165.6100	166.7000	-0.066%	1,723,321	-27.522%
2026-04-20	164.7600	167.4300	164.7000	166.8100	-0.281%	1,308,636	-27.570%
2026-04-17	165.2500	168.9500	165.0000	167.2800	+2.676%	2,244,642	-27.774%
2026-04-16	164.7100	167.4250	162.2080	162.9200	+0.111%	1,516,901	-25.841%
2026-04-15	161.3200	164.2100	160.3500	162.7400	+1.333%	1,853,492	-25.759%
2026-04-14	162.5800	164.2100	158.4700	160.6000	-1.206%	2,635,829	-24.770%
2026-04-13	162.2000	163.9400	156.5500	162.5600	-0.793%	1,986,499	-25.677%
2026-04-10	166.7900	167.9500	162.8000	163.8600	-1.591%	1,556,327	-26.266%
2026-04-09	157.4300	166.8000	157.3100	166.5100	+4.816%	1,967,382	-27.440%
2026-04-08	160.2250	163.1600	158.1700	158.8600	+3.377%	1,664,660	-23.946%
2026-04-07	154.3000	155.2400	151.7100	153.6700	-1.607%	1,434,348	-21.377%
2026-04-06	155.3200	157.2499	153.6250	156.1800	+0.295%	1,506,465	-22.641%
2026-04-02	155.1700	159.4499	152.8500	155.7200	-1.946%	1,963,512	-22.412%
2026-04-01	150.9300	161.0000	150.8000	158.8100	+3.730%	3,039,483	-23.922%
2026-03-31	148.4100	153.6700	148.0000	153.1000	+4.985%	2,520,890	-21.084%
2026-03-30	145.9200	148.8500	145.3650	145.8300	-0.014%	2,693,953	-17.150%
2026-03-27	150.3600	150.5200	143.9600	145.8500	-3.659%	3,694,928	-17.161%
2026-03-26	157.9850	160.1000	151.2301	151.3900	-4.618%	3,015,731	-20.193%
2026-03-25	162.6000	163.6300	156.8250	158.7200	-1.386%	2,391,892	-23.879%
2026-03-24	164.2500	166.5400	160.2880	160.9500	-2.087%	1,874,555	-24.933%
2026-03-23	165.8800	167.4900	162.6000	164.3800	+0.958%	2,609,265	-26.500%
2026-03-20	165.1600	166.6900	161.2100	162.8200	-1.661%	4,953,490	-25.795%
2026-03-19	163.0400	167.7000	161.3250	165.5700	+0.109%	3,859,742	-27.028%
2026-03-18	158.0350	169.4000	156.8100	165.3900	+3.843%	7,402,487	-26.948%
2026-03-17	161.4500	164.0300	158.8700	159.2700	-0.400%	6,340,844	-24.141%
2026-03-16	157.5000	161.5900	156.7800	159.9100	+1.350%	3,026,209	-24.445%
2026-03-13	159.0500	159.4900	156.6400	157.7800	-0.259%	2,516,871	-23.425%
2026-03-12	161.7600	163.0300	157.9500	158.1900	-2.826%	2,787,678	-23.623%
2026-03-11	167.3800	168.3800	162.7300	162.7900	-2.187%	2,609,212	-25.782%
2026-03-10	169.7550	171.3400	166.3400	166.4300	-1.962%	2,320,314	-27.405%
2026-03-09	165.6400	170.9300	163.4500	169.7600	-0.217%	2,708,367	-28.829%
2026-03-06	171.7748	171.7748	165.8800	170.1300	-1.761%	2,771,373	-28.984%
2026-03-05	172.9800	174.4000	170.0700	173.1800	-0.017%	2,152,323	-30.234%
2026-03-04	173.5600	175.4500	172.1400	173.2100	-0.608%	2,188,715	-30.247%
2026-03-03	171.7300	175.4600	168.5400	174.2700	-1.079%	2,843,760	-30.671%
2026-03-02	179.3800	179.3800	175.2800	176.1700	-4.860%	2,973,603	-31.419%
2026-02-27	181.1300	186.6500	180.9800	185.1700	-0.500%	1,805,404	-34.752%
2026-02-26	184.6600	188.4200	184.0001	186.1000	+1.945%	1,842,971	-35.078%
2026-02-25	179.7500	183.8500	179.4700	182.5500	+1.705%	1,581,610	-33.815%
2026-02-24	178.8300	182.0000	177.5000	179.4900	+0.775%	1,312,010	-32.687%
2026-02-23	184.8400	185.0050	176.6800	178.1100	-4.907%	2,325,536	-32.166%
2026-02-20	181.3700	192.4900	178.2000	187.3000	+2.417%	3,488,997	-35.494%
2026-02-19	180.9000	183.3000	179.2100	182.8800	+0.412%	1,331,072	-33.935%
2026-02-18	177.0100	182.5800	176.0040	182.1300	+2.481%	1,751,292	-33.663%
2026-02-17	175.2100	178.8100	172.4000	177.7200	+0.737%	1,636,018	-32.017%
2026-02-13	171.6200	176.6700	170.8200	176.4200	+4.064%	1,934,003	-31.516%
2026-02-12	176.8000	178.9780	168.3900	169.5300	-3.599%	2,595,769	-28.732%
2026-02-11	180.1000	181.7200	175.8400	175.8600	-2.635%	1,630,608	-31.298%
2026-02-10	176.3200	184.5000	176.0100	180.6200	+2.812%	2,266,583	-33.108%
2026-02-09	173.0000	175.8900	170.2700	175.6800	+1.637%	1,665,124	-31.227%
2026-02-06	170.0000	175.4322	170.0000	172.8500	+1.623%	1,953,835	-30.101%
2026-02-05	177.0500	178.8800	169.4300	170.0900	-4.444%	2,204,195	-28.967%
2026-02-04	173.1100	178.1700	172.4400	178.0000	+3.748%	2,858,467	-32.124%
2026-02-03	176.5000	179.9200	171.3290	171.5700	-4.194%	2,451,939	-29.580%
2026-02-02	174.8700	181.5600	173.9500	179.0800	+2.625%	3,060,689	-32.533%
2026-01-30	173.7600	175.4000	171.2500	174.5000	+1.136%	2,735,020	-30.762%
2026-01-29	179.6150	180.0000	171.3000	172.5400	-4.330%	3,543,066	-29.976%
2026-01-28	186.5200	187.4874	179.2000	180.3500	-3.241%	2,872,038	-33.008%
2026-01-27	192.0000	192.4900	186.1800	186.3900	-3.320%	2,632,351	-35.179%
2026-01-26	191.0100	195.7356	189.1600	192.7900	+0.900%	1,885,637	-37.331%
2026-01-23	192.7100	194.8900	191.0000	191.0700	-1.844%	1,719,892	-36.767%
2026-01-22	190.9100	196.2800	190.8700	194.6600	+2.539%	2,079,791	-37.933%
2026-01-21	188.9050	193.2895	186.8992	189.8400	+0.572%	2,521,554	-36.357%
2026-01-20	198.4100	201.2900	188.5504	188.7600	-6.494%	4,312,845	-35.993%
2026-01-16	204.3850	205.0700	201.5000	201.8700	-1.532%	3,642,242	-40.150%
2026-01-15	203.4600	205.8400	201.0000	205.0100	+0.921%	2,422,615	-41.066%
2026-01-14	211.3300	215.0000	202.1800	203.1400	-4.134%	2,628,448	-40.524%
2026-01-13	208.9000	214.1500	208.3678	211.9000	+1.368%	2,413,749	-42.983%
2026-01-12	203.3000	211.4200	202.0000	209.0400	+2.521%	4,200,862	-42.202%
2026-01-09	213.0000	213.6300	200.4500	203.9000	-3.898%	5,651,693	-40.745%
2026-01-08	209.7500	217.2199	209.4600	212.1700	+0.213%	2,750,438	-43.055%
2026-01-07	215.8500	216.7500	209.3700	211.7200	-1.927%	2,343,165	-42.934%
2026-01-06	212.4000	216.4600	209.9900	215.8800	+1.638%	3,112,536	-44.034%
2026-01-05	211.4350	216.4500	211.0700	212.4000	+0.754%	3,173,061	-43.117%
2026-01-02	209.2200	212.0800	208.5600	210.8100	+1.444%	2,415,439	-42.688%
2025-12-31	210.9100	211.3628	207.6900	207.8100	-1.358%	1,967,482	-41.860%
2025-12-30	212.5100	213.1800	210.4700	210.6700	-0.880%	1,987,910	-42.650%
2025-12-29	208.0000	212.9000	207.0200	212.5400	+1.708%	3,453,341	-43.154%
2025-12-26	210.0000	211.0000	207.8600	208.9700	-0.680%	2,076,671	-42.183%
2025-12-24	213.2200	214.1900	210.2500	210.4000	-1.072%	1,152,502	-42.576%
2025-12-23	211.1100	213.3700	209.2501	212.6800	+0.146%	2,867,783	-43.192%
2025-12-22	209.4300	213.7200	207.9924	212.3700	+1.394%	4,610,531	-43.109%
2025-12-19	214.9900	217.2600	207.3800	209.4500	-2.631%	15,983,297	-42.316%
2025-12-18	223.8850	225.9800	215.0500	215.1100	+3.483%	12,120,574	-43.833%
2025-12-17	206.4300	209.4500	201.0100	207.8700	+0.547%	5,254,415	-41.877%
2025-12-16	208.8100	209.2090	203.2701	206.7400	+0.218%	5,156,047	-41.559%
2025-12-15	203.2250	208.2950	198.5400	206.2900	+0.644%	7,686,805	-41.432%
2025-12-12	204.5750	213.2200	202.1100	204.9700	+9.604%	20,263,800	-41.055%
2025-12-11	183.4400	188.5000	182.0400	187.0100	-0.325%	9,925,735	-35.394%
2025-12-10	181.6400	188.2200	181.5000	187.6200	+2.930%	3,232,954	-35.604%
2025-12-09	182.8000	183.5900	180.7000	182.2800	-0.415%	3,274,040	-33.717%
2025-12-08	190.5250	191.2800	180.0000	183.0400	-3.668%	5,226,445	-33.993%
2025-12-05	184.6200	191.8500	184.6200	190.0100	+3.491%	4,641,888	-36.414%
2025-12-04	182.7100	184.9000	179.5935	183.6000	+0.713%	2,973,306	-34.194%
2025-12-03	182.6600	185.0700	178.9000	182.3000	-0.055%	2,742,213	-33.725%
2025-12-02	183.3500	184.4050	181.2100	182.4000	-0.005%	2,362,256	-33.761%
2025-12-01	181.1900	184.9400	180.2500	182.4100	-0.961%	4,155,070	-33.765%
2025-11-28	184.9950	186.6900	183.5000	184.1800	+1.231%	3,021,010	-34.401%
2025-11-26	178.0000	183.6900	177.7850	181.9400	+2.496%	3,840,017	-33.593%
2025-11-25	171.5500	179.1650	171.5000	177.5100	+4.621%	4,518,151	-31.936%
2025-11-24	168.3200	172.3900	166.2300	169.6700	+0.886%	3,862,497	-28.791%
2025-11-21	165.2100	170.1800	163.4700	168.1800	+2.119%	3,337,468	-28.160%
2025-11-20	166.1300	170.5000	164.5100	164.6900	-0.825%	2,911,378	-26.638%
2025-11-19	164.6700	169.1000	163.4548	166.0600	+1.275%	2,500,860	-27.243%
2025-11-18	162.5800	164.9700	160.9650	163.9700	-0.116%	2,791,933	-26.316%
2025-11-17	168.6200	168.7300	162.7600	164.1600	-3.820%	3,240,540	-26.401%
2025-11-14	165.8200	171.7800	165.3800	170.6800	+0.601%	1,950,146	-29.213%
2025-11-13	170.4000	173.2299	169.0000	169.6600	-0.726%	2,096,369	-28.787%
2025-11-12	171.5900	172.4800	169.8801	170.9000	+0.642%	2,556,392	-29.304%
2025-11-11	170.1900	172.2600	168.8900	169.8100	-0.317%	2,663,973	-28.850%
2025-11-10	167.8000	171.2300	165.3500	170.3500	+2.540%	2,942,210	-29.075%
2025-11-07	162.5000	167.1150	161.7000	166.1300	+1.577%	2,912,669	-27.274%
2025-11-06	167.4100	168.9000	161.8650	163.5500	-2.411%	3,023,128	-26.127%
2025-11-05	161.2300	169.7400	161.1000	167.5900	+4.313%	4,679,519	-27.907%
2025-11-04	164.0800	164.8450	160.4600	160.6600	-2.907%	5,194,776	-24.798%
2025-11-03	170.2000	170.2000	164.2850	165.4700	-2.973%	4,237,607	-26.984%
2025-10-31	168.4000	171.4600	166.5650	170.5400	+1.500%	2,991,001	-29.154%
2025-10-30	168.0000	172.2099	166.7801	168.0200	-1.339%	2,832,433	-28.092%
2025-10-29	178.7100	178.9892	169.7700	170.3000	-5.378%	5,155,736	-29.055%
2025-10-28	181.4000	181.5185	175.1801	179.9800	-0.777%	3,800,061	-32.870%
2025-10-27	186.4300	186.9100	181.3300	181.3900	+1.807%	5,185,497	-33.392%
2025-10-24	180.4800	181.3899	177.2600	178.1700	-0.497%	2,609,352	-32.188%
2025-10-23	178.5450	180.5900	177.5200	179.0600	+0.432%	2,638,583	-32.525%
2025-10-22	181.4500	181.5000	175.9000	178.2900	-1.709%	3,626,559	-32.234%
2025-10-21	173.1800	183.0500	172.9300	181.3900	+5.196%	6,689,717	-33.392%
2025-10-20	171.2800	176.4700	170.9200	172.4300	+2.999%	5,105,265	-29.931%
2025-10-17	162.9800	167.8700	162.8500	167.4100	+1.695%	4,111,285	-27.830%
2025-10-16	166.3800	166.8900	161.8000	164.6200	-1.484%	4,092,574	-26.607%
2025-10-15	169.6000	171.0000	166.5300	167.1000	-1.200%	2,509,988	-27.696%
2025-10-14	167.4700	171.3500	165.5300	169.1300	-0.424%	3,105,432	-28.564%
2025-10-13	169.1900	170.7500	164.2300	169.8500	+1.397%	3,588,163	-28.867%
2025-10-10	174.1900	176.6800	166.5300	167.5100	-3.441%	7,424,389	-27.873%
2025-10-09	175.1100	178.8950	172.7000	173.4800	-0.767%	4,277,321	-30.355%
2025-10-08	173.4500	176.3400	171.8800	174.8200	+0.953%	4,952,161	-30.889%
2025-10-07	174.7400	177.0000	172.1500	173.1700	-0.546%	2,902,441	-30.230%
2025-10-06	174.4650	177.1900	172.3000	174.1200	-0.837%	3,694,605	-30.611%
2025-10-03	178.1100	179.1100	175.5200	175.5900	-1.465%	3,017,932	-31.192%
2025-10-02	177.0750	180.6339	175.0001	178.2000	+0.355%	3,530,444	-32.200%
2025-10-01	178.2500	181.5700	175.9500	177.5700	-0.202%	3,482,928	-31.959%
2025-09-30	178.5300	180.0900	176.4900	177.9300	-0.659%	3,415,770	-32.097%
2025-09-29	177.7200	179.4000	176.0100	179.1100	+1.594%	3,507,816	-32.544%
2025-09-26	172.2000	176.7054	171.5100	176.3000	+2.494%	3,821,555	-31.469%
2025-09-25	177.1100	177.8200	171.0100	172.0100	-4.023%	6,628,836	-29.760%
2025-09-24	173.2550	179.5600	171.8000	179.2200	+3.398%	5,304,554	-32.586%
2025-09-23	172.2200	176.1700	171.5800	173.3300	-0.046%	6,042,550	-30.295%
2025-09-22	169.3000	174.1790	165.1000	173.4100	+2.234%	6,349,095	-30.327%
2025-09-19	169.7000	170.8998	167.5342	169.6200	-0.082%	7,885,914	-28.770%
2025-09-18	169.0200	170.7200	166.5200	169.7600	+3.841%	7,097,181	-28.829%
2025-09-17	162.3400	165.6900	162.2200	163.4800	+0.702%	4,339,919	-26.095%
2025-09-16	160.0000	163.6400	159.7500	162.3400	+1.475%	5,090,973	-25.576%
2025-09-15	160.7300	162.1650	159.2515	159.9800	+0.072%	5,576,119	-24.478%
2025-09-12	165.2600	165.9300	159.7500	159.8650	-3.568%	8,061,229	-24.424%
2025-09-11	163.9550	168.5900	163.3400	165.7800	+1.147%	6,645,333	-27.120%
2025-09-10	164.7000	167.3522	163.2000	163.9000	-1.080%	5,785,872	-26.284%
2025-09-09	167.8300	169.1500	164.3800	165.6900	-1.434%	8,678,895	-27.081%
2025-09-08	167.7600	169.6100	162.8000	168.1000	+0.179%	13,919,779	-28.126%
2025-09-05	165.1400	176.1785	163.9800	167.8000	-18.579%	36,788,892	-27.998%
2025-09-04	200.9000	206.6399	197.6700	206.0900	+3.808%	15,476,660	-41.375%
2025-09-03	201.3000	203.0099	197.6101	198.5300	-0.839%	4,083,863	-39.143%
2025-09-02	199.8100	201.2700	195.5800	200.2100	-0.984%	4,433,541	-39.653%
2025-08-29	204.6200	205.8000	200.7100	202.2000	-1.404%	3,169,722	-40.247%
2025-08-28	206.0500	206.6050	202.3800	205.0800	-0.238%	2,831,507	-41.086%
2025-08-27	203.8000	207.6700	203.5000	205.5700	+1.501%	3,423,147	-41.227%
2025-08-26	204.3600	204.3854	200.5000	202.5300	+0.044%	2,501,788	-40.345%
2025-08-25	206.7000	208.0000	202.3700	202.4400	-2.481%	2,933,069	-40.318%
2025-08-22	198.5000	208.1300	198.5000	207.5900	+4.748%	3,808,746	-41.799%
2025-08-21	196.9050	198.4800	195.2000	198.1800	+0.030%	2,222,686	-39.035%
2025-08-20	197.6750	200.3000	195.3100	198.1200	+0.233%	2,863,078	-39.017%
2025-08-19	204.7000	205.8942	196.5200	197.6600	-2.927%	4,329,130	-38.875%
2025-08-18	200.3400	206.7400	200.3100	203.6200	+2.600%	4,864,443	-40.664%
2025-08-15	200.7800	201.1400	196.4000	198.4600	+1.675%	4,757,473	-39.121%
2025-08-14	196.9000	197.0230	192.3500	195.1900	-2.644%	4,102,420	-38.101%
2025-08-13	195.6100	200.8290	192.8500	200.4900	+3.919%	4,239,265	-39.738%
2025-08-12	188.1600	193.1500	186.7626	192.9300	+3.481%	3,397,154	-37.376%
2025-08-11	189.1300	191.9999	185.9500	186.4400	-1.578%	2,581,798	-35.196%
2025-08-08	191.0800	191.2500	186.5200	189.4300	-0.895%	3,191,223	-36.219%
2025-08-07	197.7000	198.1000	189.7700	191.1400	-2.733%	3,160,135	-36.790%
2025-08-06	195.6500	198.1500	194.8500	196.5100	+0.738%	2,143,781	-38.517%
2025-08-05	195.4750	197.8200	194.6400	195.0700	-0.702%	2,871,555	-38.063%
2025-08-04	195.0800	197.4900	192.8100	196.4500	+1.614%	3,524,454	-38.498%
2025-08-01	199.9400	200.0000	191.4400	193.3300	-3.590%	4,697,884	-37.506%
2025-07-31	203.9650	206.6350	200.2400	200.5300	-2.877%	4,173,883	-39.750%
2025-07-30	214.0000	214.1499	205.8900	206.4700	-3.537%	3,850,934	-41.483%
2025-07-29	216.0000	219.1200	213.8800	214.0400	-1.177%	2,585,646	-43.553%
2025-07-28	220.3200	220.7000	216.3300	216.5900	-1.294%	2,368,792	-44.217%
2025-07-25	220.2500	220.5100	216.4900	219.4300	+0.338%	2,638,027	-44.939%
2025-07-24	223.4100	225.3100	218.4500	218.6900	-2.384%	3,480,348	-44.753%
2025-07-23	225.0000	226.2350	222.8700	224.0300	+0.045%	2,212,147	-46.070%
2025-07-22	221.7700	225.4500	221.0900	223.9300	+0.323%	3,309,044	-46.046%
2025-07-21	229.9700	230.5000	222.6500	223.2100	-2.855%	2,985,018	-45.872%
2025-07-18	232.7850	233.0000	228.0650	229.7700	-1.517%	2,552,650	-47.417%
2025-07-17	227.0000	233.7500	226.9300	233.3100	+3.184%	2,956,125	-48.215%
2025-07-16	224.1500	227.6600	222.4600	226.1100	+1.764%	3,228,066	-46.566%
2025-07-15	229.1900	230.5399	222.0600	222.1900	-2.927%	4,770,143	-45.623%
2025-07-14	235.6100	236.1900	228.7500	228.8900	-3.222%	3,392,281	-47.215%
2025-07-11	237.0400	238.4500	235.5320	236.5100	-0.843%	1,670,133	-48.915%
2025-07-10	237.7700	241.8400	234.6500	238.5200	+1.115%	2,597,671	-49.346%
2025-07-09	239.2700	239.2700	232.0900	235.8900	-1.111%	3,235,518	-48.781%
2025-07-08	237.5800	239.7900	235.0000	238.5400	+0.408%	2,317,500	-49.350%
2025-07-07	245.9000	247.0000	235.3000	237.5700	-4.082%	3,317,326	-49.143%
2025-07-03	247.4000	249.9700	246.0000	247.6800	+0.560%	1,646,303	-51.219%
2025-07-02	245.6550	252.2400	236.3200	246.3000	+0.481%	5,344,915	-50.946%
2025-07-01	237.2300	247.7800	237.0000	245.1200	+3.174%	3,879,093	-50.710%
2025-06-30	236.3200	238.0925	233.8450	237.5800	+1.089%	2,964,540	-49.146%
2025-06-27	235.0000	237.2000	231.5026	235.0200	+1.485%	6,204,746	-48.592%
2025-06-26	232.4600	232.9199	227.5950	231.5800	+0.026%	3,115,376	-47.828%
2025-06-25	234.5150	234.9000	229.3544	231.5200	-0.605%	2,676,882	-47.814%
2025-06-24	227.8100	233.4885	227.5518	232.9300	+3.267%	3,789,234	-48.130%
2025-06-23	226.7250	227.0000	219.9700	225.5600	-0.840%	4,699,810	-46.436%
2025-06-20	230.7000	231.2999	227.1200	227.4700	-0.516%	4,903,126	-46.885%
2025-06-18	235.4100	235.6900	228.4500	228.6500	-2.785%	4,682,240	-47.159%
2025-06-17	240.8200	241.2999	234.5900	235.2000	-2.522%	3,391,462	-48.631%
2025-06-16	241.6200	242.0600	238.2600	241.2850	+0.910%	3,643,058	-49.926%
2025-06-13	244.5800	248.2548	238.2500	239.1100	-3.206%	4,525,620	-49.471%
2025-06-12	251.8000	251.8000	246.5600	247.0300	-2.081%	4,165,243	-51.091%
2025-06-11	260.8600	261.3000	251.5200	252.2800	-2.406%	4,461,759	-52.109%
2025-06-10	260.0000	262.1600	257.4000	258.5000	-0.208%	3,950,783	-53.261%
2025-06-09	266.5350	266.9500	259.0000	259.0400	-2.349%	5,395,325	-53.359%
2025-06-06	271.1800	275.6000	262.0900	265.2700	-19.805%	16,112,240	-54.454%
2025-06-05	335.1100	338.4900	329.5950	330.7800	-1.316%	5,450,423	-63.474%
2025-06-04	333.5300	339.1500	333.3850	335.1900	+0.084%	2,293,724	-63.955%
2025-06-03	328.5500	340.2500	324.7100	334.9100	+3.703%	3,248,131	-63.925%
2025-06-02	315.1300	323.5000	313.1400	322.9500	+1.983%	1,809,724	-62.589%
2025-05-30	314.3700	317.7400	311.3200	316.6700	-0.132%	3,652,690	-61.847%
2025-05-29	321.3200	322.9394	316.0500	317.0900	+0.426%	2,601,988	-61.897%
2025-05-28	321.2000	321.3350	315.6800	315.7450	-1.698%	1,940,900	-61.735%
2025-05-27	315.0000	322.0000	312.7700	321.2000	+3.360%	2,193,366	-62.385%
2025-05-23	312.5300	315.4000	309.7900	310.7600	-3.027%	1,990,074	-61.121%
2025-05-22	320.5000	321.8300	317.2300	320.4600	+0.913%	1,344,798	-62.298%
2025-05-21	322.1100	326.4300	317.3600	317.5600	-2.937%	1,323,310	-61.954%
2025-05-20	323.2000	330.4900	322.5100	327.1700	+1.072%	1,378,840	-63.071%
2025-05-19	316.2600	326.7300	316.0000	323.7000	+0.703%	1,701,501	-62.675%
2025-05-16	320.0000	325.4400	317.3300	321.4400	+0.778%	1,277,499	-62.413%
2025-05-15	313.8600	319.4100	312.3500	318.9600	+0.988%	1,176,278	-62.121%
2025-05-14	310.7800	319.0738	309.8100	315.8400	+1.684%	1,574,299	-61.746%
2025-05-13	308.7200	311.8400	304.8700	310.6100	+2.107%	1,643,690	-61.102%
2025-05-12	297.9750	309.8200	297.9750	304.2000	+8.732%	2,531,655	-60.283%
2025-05-09	283.2600	284.0000	279.5800	279.7700	-0.942%	1,680,324	-56.815%
2025-05-08	279.8000	286.2600	277.3800	282.4300	+2.445%	1,483,869	-57.221%
2025-05-07	273.5200	277.1300	271.9200	275.6900	+1.806%	1,120,818	-56.175%
2025-05-06	274.2000	275.0500	269.5700	270.8000	-2.782%	1,141,672	-55.384%
2025-05-05	276.4200	281.4400	276.1500	278.5500	+0.429%	1,330,101	-56.625%
2025-05-02	273.9300	279.4350	272.8100	277.3600	+3.261%	1,811,383	-56.439%
2025-05-01	271.3400	274.3350	268.3600	268.6000	-0.801%	1,227,779	-55.019%
2025-04-30	265.7050	271.2650	259.3300	270.7700	-0.184%	2,015,598	-55.379%
2025-04-29	267.9600	272.0000	266.0600	271.2700	+1.024%	1,533,760	-55.461%
2025-04-28	268.3400	270.7100	265.8500	268.5200	+0.231%	1,412,560	-55.005%
2025-04-25	267.9500	269.6300	265.4800	267.9000	-1.012%	1,422,951	-54.901%
2025-04-24	267.8200	272.0000	261.2600	270.6400	+1.802%	1,275,314	-55.358%
2025-04-23	271.8000	277.3000	263.6777	265.8500	+1.582%	1,808,474	-54.553%
2025-04-22	257.1200	267.1000	257.1200	261.7100	+3.072%	2,133,712	-53.834%
2025-04-21	249.3400	254.0300	245.5950	253.9100	+1.127%	1,559,541	-52.416%
2025-04-17	249.3500	252.2300	248.0000	251.0800	+0.686%	1,600,822	-51.880%
2025-04-16	253.3800	256.9400	246.8900	249.3700	-2.453%	1,772,788	-51.550%
2025-04-15	260.0900	263.6000	252.9800	255.6400	-1.586%	1,573,651	-52.738%
2025-04-14	264.7800	265.8750	254.5750	259.7600	-0.487%	1,796,160	-53.488%
2025-04-11	256.4300	263.8500	249.0671	261.0300	+1.718%	1,961,418	-53.714%
2025-04-10	262.8900	262.8900	247.9200	256.6200	-6.288%	3,712,544	-52.919%
2025-04-09	244.0050	287.2100	242.4500	273.8400	+10.593%	6,278,009	-55.879%
2025-04-08	269.4100	270.4100	243.7400	247.6100	-6.562%	3,367,903	-51.206%
2025-04-07	255.7200	273.6500	246.4400	265.0000	+0.493%	4,203,840	-54.408%
2025-04-04	242.0000	271.7500	234.8400	263.7000	+3.149%	8,370,796	-54.183%
2025-04-03	243.9800	256.8800	243.0500	255.6500	-9.584%	7,596,772	-52.740%
2025-04-02	277.7500	287.9450	276.5100	282.7500	+1.116%	2,315,224	-57.270%
2025-04-01	282.2300	283.6400	277.4544	279.6300	-1.212%	3,315,119	-56.793%
2025-03-31	286.1400	291.7599	280.8310	283.0600	-3.412%	4,414,707	-57.316%
2025-03-28	301.0450	303.9999	287.5000	293.0600	-14.192%	12,915,240	-58.773%
2025-03-27	334.2500	348.5000	334.0723	341.5300	+1.107%	4,470,391	-64.624%
2025-03-26	336.7600	340.7700	332.4150	337.7900	+0.130%	2,142,977	-64.232%
2025-03-25	342.5000	346.7157	334.7355	337.3500	+0.714%	2,033,631	-64.186%
2025-03-24	324.8100	336.3550	324.8100	334.9600	+3.825%	1,675,954	-63.930%
2025-03-21	317.6400	324.3800	311.0001	322.6200	-0.564%	1,837,963	-62.550%
2025-03-20	327.0500	333.0100	323.2950	324.4500	-1.554%	1,074,132	-62.762%
2025-03-19	319.4500	330.8100	318.5600	329.5700	+2.012%	1,079,786	-63.340%
2025-03-18	325.8900	326.0000	319.2200	323.0700	-1.229%	1,103,464	-62.603%
2025-03-17	314.2700	330.4170	313.5000	327.0900	+5.163%	1,737,419	-63.062%
2025-03-14	313.4000	316.9800	308.6600	311.0300	+0.436%	1,503,965	-61.155%
2025-03-13	316.0900	317.2500	304.7700	309.6800	-2.152%	1,796,109	-60.986%
2025-03-12	322.9900	324.8000	315.6700	316.4900	-0.917%	1,639,449	-61.825%
2025-03-11	333.7000	333.9400	317.7100	319.4200	-4.299%	1,956,662	-62.175%