Dark

DLB
Dolby Laboratories, Inc.Class A
stock NYSE

At Close

May 20, 2025 3:59:30 PM EDT

76.81USD-0.156%(-0.12)276,285

77.10Bid 77.18Ask 0.08Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-76.93)0

After-hours

May 20, 2025 4:00:30 PM EDT

76.83USD+0.026%(+0.02)13,815

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	76.78	77.1300	76.6900	76.81	-0.156%	276,285	0.000%
2025-05-19	77.03	77.3650	76.6412	76.93	-0.825%	300,547	-0.156%
2025-05-16	77.15	77.5900	76.7500	77.57	+0.427%	344,105	-0.980%
2025-05-15	76.84	77.4200	76.6900	77.24	+0.377%	251,764	-0.557%
2025-05-14	77.54	77.6400	76.7900	76.95	-0.812%	253,784	-0.182%
2025-05-13	77.41	78.2800	77.2330	77.58	-0.180%	328,926	-0.993%
2025-05-12	77.55	77.7500	76.6200	77.72	+3.159%	374,569	-1.171%
2025-05-09	75.38	75.7000	74.7500	75.34	+0.480%	278,880	+1.951%
2025-05-08	74.05	75.5200	73.8400	74.98	+2.097%	471,163	+2.441%
2025-05-07	74.46	75.2400	73.1900	73.44	-1.104%	613,751	+4.589%
2025-05-06	74.47	75.1100	73.9300	74.26	-0.602%	473,791	+3.434%
2025-05-05	74.50	75.2500	74.2500	74.71	-0.214%	488,659	+2.811%
2025-05-02	72.88	76.0350	72.3500	74.87	-1.720%	702,002	+2.591%
2025-05-01	77.23	77.5800	76.1000	76.18	-0.794%	490,838	+0.827%
2025-04-30	76.00	76.8850	75.1720	76.79	+0.510%	424,653	+0.026%
2025-04-29	75.85	77.0700	75.6840	76.40	+0.500%	349,877	+0.537%
2025-04-28	75.72	76.7800	75.3100	76.02	+0.356%	322,673	+1.039%
2025-04-25	75.33	75.9400	74.9050	75.75	-0.053%	392,756	+1.399%
2025-04-24	74.00	75.8600	73.6850	75.79	+2.696%	489,641	+1.346%
2025-04-23	74.26	75.5600	73.4900	73.80	+1.485%	453,487	+4.079%
2025-04-22	71.63	72.8000	71.1050	72.72	+2.901%	427,740	+5.624%
2025-04-21	71.72	72.2800	70.0700	70.67	-1.806%	276,224	+8.688%
2025-04-17	72.17	72.8000	71.7650	71.97	-0.222%	302,202	+6.725%
2025-04-16	73.85	74.0300	71.6050	72.13	-2.448%	307,539	+6.488%
2025-04-15	73.68	74.6900	73.4400	73.94	-0.122%	249,709	+3.882%
2025-04-14	74.76	74.7600	73.0200	74.03	+0.886%	270,171	+3.755%
2025-04-11	72.13	73.5300	71.3100	73.38	+1.130%	380,749	+4.674%
2025-04-10	73.57	73.5700	70.9500	72.56	-2.421%	449,769	+5.857%
2025-04-09	68.91	74.6800	68.2400	74.36	+7.209%	454,516	+3.295%
2025-04-08	71.86	71.8650	68.5700	69.36	-0.999%	572,287	+10.741%
2025-04-07	69.50	73.0300	68.7500	70.06	-3.352%	703,560	+9.635%
2025-04-04	75.52	75.8600	72.2200	72.49	-6.633%	706,223	+5.959%
2025-04-03	79.52	79.5200	77.4200	77.64	-4.396%	547,954	-1.069%
2025-04-02	80.04	81.6300	80.0400	81.21	+0.719%	321,869	-5.418%
2025-04-01	80.34	81.0525	79.7700	80.63	+0.398%	289,286	-4.738%
2025-03-31	79.52	80.7300	78.7449	80.31	+0.501%	383,115	-4.358%
2025-03-28	81.49	81.4900	79.3000	79.91	-2.107%	263,254	-3.879%
2025-03-27	81.74	82.3750	81.2517	81.63	-0.135%	331,926	-5.905%
2025-03-26	81.48	82.5500	81.1400	81.74	+0.294%	260,326	-6.031%
2025-03-25	81.42	82.6300	81.2200	81.50	-0.147%	249,335	-5.755%
2025-03-24	81.31	82.0500	80.7800	81.62	+1.027%	430,532	-5.893%
2025-03-21	81.02	81.0400	79.8700	80.79	-1.319%	1,473,268	-4.926%
2025-03-20	81.87	82.4498	81.5350	81.87	-0.836%	454,766	-6.181%
2025-03-19	82.34	83.2500	82.0900	82.56	+0.340%	432,828	-6.965%
2025-03-18	81.69	82.4830	81.4900	82.28	+0.134%	337,901	-6.648%
2025-03-17	81.66	83.2200	81.6600	82.17	+0.293%	430,542	-6.523%
2025-03-14	80.49	81.9700	80.2900	81.93	+2.413%	386,369	-6.249%
2025-03-13	80.77	81.9000	79.7800	80.00	-1.502%	372,108	-3.988%
2025-03-12	82.00	82.0000	80.6300	81.22	-0.721%	604,887	-5.430%
2025-03-11	82.10	82.5350	81.1400	81.81	-0.244%	392,505	-6.112%
2025-03-10	83.00	83.7800	81.9200	82.01	-1.608%	665,255	-6.341%
2025-03-07	81.87	84.1500	81.4500	83.35	+1.030%	500,971	-7.846%
2025-03-06	82.10	83.2500	81.6700	82.50	+0.365%	518,120	-6.897%
2025-03-05	80.60	82.2800	80.2150	82.20	+1.935%	362,395	-6.557%
2025-03-04	80.42	81.1600	80.0450	80.64	-0.297%	452,774	-4.750%
2025-03-03	82.13	82.7052	80.5400	80.88	-0.894%	399,004	-5.032%
2025-02-28	80.83	81.7400	80.1600	81.61	+0.666%	508,654	-5.882%
2025-02-27	81.37	82.1450	80.9000	81.07	-0.637%	430,233	-5.255%
2025-02-26	81.58	82.3600	81.1401	81.59	-0.122%	336,141	-5.859%
2025-02-25	81.25	82.1600	80.7100	81.69	+0.356%	479,839	-5.974%
2025-02-24	81.59	81.7200	80.5200	81.40	-0.208%	704,830	-5.639%
2025-02-21	82.61	82.8570	81.0000	81.57	-0.911%	583,401	-5.835%
2025-02-20	83.04	83.5073	81.9100	82.32	-1.259%	533,157	-6.693%
2025-02-19	84.27	85.2100	83.1100	83.37	-1.337%	584,011	-7.869%
2025-02-18	83.82	84.8300	83.6678	84.50	+0.896%	539,466	-9.101%
2025-02-14	84.38	85.0300	83.4700	83.75	-0.629%	432,314	-8.287%
2025-02-13	83.70	84.3200	83.0600	84.28	+1.567%	264,980	-8.863%
2025-02-12	83.36	83.9400	82.4300	82.98	-0.635%	425,069	-7.436%
2025-02-11	84.08	84.5100	83.0500	83.51	-1.183%	362,337	-8.023%
2025-02-10	85.18	85.4500	84.0450	84.51	+0.775%	392,161	-9.111%
2025-02-07	84.49	84.9500	83.5200	83.86	-0.675%	390,667	-8.407%
2025-02-06	84.20	84.7900	83.7260	84.43	-0.024%	363,825	-9.025%
2025-02-05	84.79	84.8900	83.5500	84.45	+0.107%	356,585	-9.047%
2025-02-04	83.92	84.5600	82.9800	84.36	+0.261%	491,844	-8.950%
2025-02-03	82.45	84.8900	81.9200	84.14	+0.490%	519,473	-8.712%
2025-01-31	84.79	85.4900	82.5800	83.73	-4.111%	711,869	-8.265%
2025-01-30	83.00	89.6600	81.4950	87.32	+8.297%	937,483	-12.036%
2025-01-29	80.94	81.1100	79.9600	80.63	+0.025%	396,856	-4.738%
2025-01-28	80.78	82.0900	80.2600	80.61	-0.580%	573,976	-4.714%
2025-01-27	79.71	81.2700	79.4400	81.08	+1.719%	406,772	-5.266%
2025-01-24	80.74	80.8700	79.1300	79.71	-0.908%	489,746	-3.638%
2025-01-23	80.87	80.8700	79.9700	80.44	-0.642%	247,961	-4.513%
2025-01-22	81.63	81.6900	80.7900	80.96	-0.638%	417,648	-5.126%
2025-01-21	81.86	82.1750	81.3100	81.48	+0.258%	414,222	-5.731%
2025-01-17	81.56	81.6950	80.9600	81.27	+0.346%	518,294	-5.488%
2025-01-16	81.34	81.4550	80.3550	80.99	-0.430%	416,737	-5.161%
2025-01-15	80.00	81.8300	79.8000	81.34	+2.702%	578,274	-5.569%
2025-01-14	78.84	79.6800	78.4833	79.20	+0.699%	798,166	-3.018%
2025-01-13	76.40	79.7000	76.4000	78.65	+2.985%	743,967	-2.339%
2025-01-10	76.17	76.6500	75.4139	76.37	-0.960%	380,743	+0.576%
2025-01-08	77.31	77.4000	76.4400	77.11	-0.785%	218,734	-0.389%
2025-01-07	78.36	79.0000	77.2500	77.72	-0.512%	267,923	-1.171%
2025-01-06	78.24	78.9600	77.8900	78.12	-0.090%	365,069	-1.677%
2025-01-03	77.76	78.2100	77.1865	78.19	+0.514%	284,453	-1.765%
2025-01-02	78.50	78.5000	76.9700	77.79	-0.397%	305,933	-1.260%
2024-12-31	78.43	78.8800	77.9700	78.10	+0.051%	232,748	-1.652%
2024-12-30	77.97	78.3200	76.9350	78.06	-0.535%	226,915	-1.601%
2024-12-27	78.22	78.8500	77.8250	78.48	-0.140%	194,043	-2.128%
2024-12-26	77.91	78.8800	77.9100	78.59	+0.396%	255,095	-2.265%
2024-12-24	77.63	78.3300	77.3850	78.28	+0.850%	120,312	-1.878%
2024-12-23	76.89	77.6800	76.5500	77.62	+0.427%	371,792	-1.044%
2024-12-20	77.08	77.8900	76.6300	77.29	-0.232%	1,148,264	-0.621%
2024-12-19	77.55	77.9900	76.7000	77.47	+0.389%	361,497	-0.852%
2024-12-18	78.31	79.1800	76.7100	77.17	-1.657%	693,086	-0.467%
2024-12-17	77.49	78.5600	77.0200	78.47	+0.719%	530,024	-2.115%
2024-12-16	79.15	79.7750	77.7400	77.91	-1.604%	510,509	-1.412%
2024-12-13	80.17	80.1700	78.8300	79.18	-1.333%	325,679	-2.993%
2024-12-12	79.54	80.3800	79.3601	80.25	+0.425%	464,422	-4.287%
2024-12-11	79.47	80.2500	78.6700	79.91	+0.655%	649,257	-3.879%
2024-12-10	79.14	79.8650	78.5301	79.39	-0.013%	517,350	-3.250%
2024-12-09	79.55	80.2900	79.0800	79.40	+0.316%	494,358	-3.262%
2024-12-06	79.56	80.0000	77.9850	79.15	-0.214%	474,701	-2.956%
2024-12-05	80.21	80.2850	79.0350	79.32	-1.429%	452,223	-3.164%
2024-12-04	80.23	80.8400	79.6200	80.47	+1.055%	481,082	-4.548%
2024-12-03	79.50	79.8600	78.3200	79.63	-1.044%	555,188	-3.541%
2024-12-02	78.32	80.8700	78.2000	80.47	+2.745%	651,863	-4.548%
2024-11-29	78.08	78.8250	77.8701	78.32	+0.153%	195,306	-1.928%
2024-11-27	80.04	80.1900	77.8600	78.20	-2.652%	398,318	-1.777%
2024-11-26	80.19	81.2000	79.6877	80.33	+0.037%	456,451	-4.382%
2024-11-25	80.50	81.4399	80.0800	80.30	-0.310%	851,373	-4.346%
2024-11-22	80.00	81.5600	79.6900	80.55	+0.374%	565,219	-4.643%
2024-11-21	81.12	81.2300	78.3800	80.25	-2.110%	1,364,086	-4.287%
2024-11-20	75.50	82.4300	74.3300	81.98	+15.611%	1,477,958	-6.306%
2024-11-19	70.83	71.3200	70.4701	70.91	-0.617%	419,226	+8.320%
2024-11-18	71.90	72.8700	70.9050	71.35	-0.530%	392,277	+7.652%
2024-11-15	73.38	73.6320	71.2400	71.73	-1.968%	396,372	+7.082%
2024-11-14	73.50	73.7250	72.7800	73.17	-0.490%	403,929	+4.975%
2024-11-13	73.83	74.7500	73.5200	73.53	-0.541%	289,841	+4.461%
2024-11-12	75.06	75.5000	73.8500	73.93	-2.041%	306,768	+3.896%
2024-11-11	75.49	75.8400	75.0700	75.47	+0.426%	223,650	+1.776%
2024-11-08	75.46	75.7550	74.6500	75.15	-0.936%	248,218	+2.209%
2024-11-07	76.00	76.0400	75.2850	75.86	+0.517%	218,836	+1.252%
2024-11-06	76.69	76.7600	74.8500	75.47	+1.261%	274,610	+1.776%
2024-11-05	73.43	74.8000	73.4300	74.53	+1.553%	209,292	+3.059%
2024-11-04	73.73	74.4550	73.2700	73.39	-0.353%	178,716	+4.660%
2024-11-01	72.90	73.8300	72.9000	73.65	+1.029%	192,230	+4.291%
2024-10-31	73.34	73.8600	72.8600	72.90	-0.681%	183,104	+5.364%
2024-10-30	73.34	74.2700	73.1800	73.40	-0.380%	224,134	+4.646%
2024-10-29	72.87	73.8800	72.7100	73.68	+0.932%	222,020	+4.248%
2024-10-28	73.11	73.8000	72.8300	73.00	+0.289%	183,531	+5.219%
2024-10-25	72.66	73.3500	72.5700	72.79	+0.372%	171,847	+5.523%
2024-10-24	73.07	73.1400	72.3950	72.52	-0.234%	163,485	+5.916%
2024-10-23	73.20	73.5400	72.0600	72.69	-0.805%	322,594	+5.668%
2024-10-22	74.14	74.1400	73.2400	73.28	-1.320%	196,658	+4.817%
2024-10-21	74.63	74.8400	73.6950	74.26	-0.748%	240,470	+3.434%
2024-10-18	73.52	74.8300	73.5200	74.82	+1.026%	258,656	+2.660%
2024-10-17	73.96	74.2900	72.9600	74.06	+0.054%	242,816	+3.713%
2024-10-16	73.90	74.4500	73.4600	74.02	+0.707%	305,517	+3.769%
2024-10-15	74.20	74.7700	73.3700	73.50	-1.157%	308,594	+4.503%
2024-10-14	74.36	74.6000	74.0050	74.36	+0.405%	259,412	+3.295%
2024-10-11	73.10	74.1600	73.1000	74.06	+1.064%	373,649	+3.713%
2024-10-10	73.76	73.8800	73.2200	73.28	-0.799%	259,382	+4.817%
2024-10-09	74.41	74.7350	73.6500	73.87	-0.404%	282,187	+3.980%
2024-10-08	74.76	75.1100	73.9450	74.17	-0.763%	279,994	+3.559%
2024-10-07	75.43	75.5428	74.5000	74.74	-1.281%	194,188	+2.770%
2024-10-04	76.29	76.2900	75.1000	75.71	+0.119%	194,582	+1.453%
2024-10-03	76.22	76.5800	75.3900	75.62	-1.395%	364,609	+1.574%
2024-10-02	75.90	77.2400	75.7050	76.69	+1.107%	391,157	+0.156%
2024-10-01	76.34	76.3400	75.3500	75.85	-0.889%	260,364	+1.266%
2024-09-30	75.62	76.6000	75.2800	76.53	+1.217%	485,874	+0.366%
2024-09-27	76.31	76.7100	75.5600	75.61	-0.303%	299,478	+1.587%
2024-09-26	75.83	75.8500	74.6450	75.84	+1.133%	328,005	+1.279%
2024-09-25	74.34	75.2400	73.9450	74.99	+0.929%	636,645	+2.427%
2024-09-24	73.22	74.3700	72.9500	74.30	+1.990%	373,539	+3.378%
2024-09-23	73.40	73.7700	72.5100	72.85	-0.560%	271,883	+5.436%
2024-09-20	72.75	73.4800	72.5800	73.26	+0.895%	882,166	+4.846%
2024-09-19	73.58	73.8000	71.4600	72.61	-0.096%	369,397	+5.784%
2024-09-18	71.97	73.5400	71.5950	72.68	+1.113%	373,204	+5.682%
2024-09-17	72.14	72.3100	71.1000	71.88	+0.251%	341,128	+6.859%
2024-09-16	71.95	72.4200	70.4700	71.70	0.000%	289,214	+7.127%
2024-09-13	70.02	71.7500	69.7600	71.70	+2.840%	320,474	+7.127%
2024-09-12	69.50	69.8000	68.8500	69.72	+0.244%	251,715	+10.169%
2024-09-11	69.08	69.6600	68.6400	69.55	+0.317%	359,115	+10.439%
2024-09-10	69.05	69.5700	68.7100	69.33	+0.318%	314,115	+10.789%
2024-09-09	68.45	69.3400	68.4500	69.11	+0.920%	388,954	+11.142%
2024-09-06	69.13	69.4100	68.3400	68.48	-1.026%	351,291	+12.164%
2024-09-05	70.54	70.6050	68.9600	69.19	-2.108%	323,460	+11.013%
2024-09-04	70.08	71.2300	70.0800	70.68	+0.498%	362,611	+8.673%
2024-09-03	71.10	71.3900	70.3000	70.33	-1.443%	531,998	+9.214%
2024-08-30	71.44	71.7650	70.8000	71.36	-0.266%	953,500	+7.637%
2024-08-29	70.55	72.1100	70.5500	71.55	+2.141%	479,959	+7.352%
2024-08-28	71.28	71.2800	70.0200	70.05	-1.891%	559,851	+9.650%
2024-08-27	70.95	71.7600	70.9500	71.40	+0.464%	507,227	+7.577%
2024-08-26	71.87	72.3100	70.2800	71.07	-0.699%	1,187,521	+8.077%
2024-08-23	72.32	72.8300	71.2200	71.57	-0.459%	831,165	+7.322%
2024-08-22	73.65	73.9800	71.6110	71.90	-2.243%	919,862	+6.829%
2024-08-21	72.70	73.6800	72.4851	73.55	+1.490%	415,027	+4.432%
2024-08-20	71.79	72.5800	71.5400	72.47	+0.751%	754,674	+5.989%
2024-08-19	71.75	72.3800	71.4700	71.93	+0.195%	420,238	+6.784%
2024-08-16	71.74	71.9500	71.4400	71.79	-0.042%	448,399	+6.993%
2024-08-15	70.97	71.9100	70.8075	71.82	+2.439%	746,960	+6.948%
2024-08-14	69.59	70.1950	68.7950	70.11	+0.965%	725,114	+9.556%
2024-08-13	66.86	69.5170	66.8600	69.44	+4.030%	748,107	+10.613%
2024-08-12	67.59	67.6000	66.3500	66.75	-1.228%	459,633	+15.071%
2024-08-09	68.43	68.4300	66.8400	67.58	-0.559%	786,820	+13.658%
2024-08-08	72.14	72.1400	66.4700	67.96	-7.184%	1,132,331	+13.022%
2024-08-07	74.30	75.0100	73.1000	73.22	-0.476%	809,605	+4.903%
2024-08-06	74.00	74.6000	73.4100	73.57	-0.014%	655,486	+4.404%
2024-08-05	74.33	74.5900	73.2700	73.58	-3.489%	557,305	+4.390%
2024-08-02	76.43	76.4800	75.4100	76.24	-1.051%	464,552	+0.748%
2024-08-01	78.72	79.4400	76.6800	77.05	-2.171%	335,947	-0.311%
2024-07-31	78.93	79.3000	78.4200	78.76	+0.357%	594,458	-2.476%
2024-07-30	78.94	79.0850	78.4100	78.48	-0.254%	327,430	-2.128%
2024-07-29	78.17	79.2750	78.1700	78.68	+0.396%	480,012	-2.377%
2024-07-26	78.07	78.8600	78.0700	78.37	+0.733%	402,252	-1.991%
2024-07-25	77.95	78.5900	77.4700	77.80	+0.077%	669,917	-1.272%
2024-07-24	78.47	78.8150	77.6900	77.74	-1.069%	520,124	-1.196%
2024-07-23	80.01	80.0700	78.5800	78.58	-2.179%	347,781	-2.252%
2024-07-22	78.97	80.3600	78.9050	80.33	+1.812%	358,563	-4.382%
2024-07-19	80.96	80.9600	78.8700	78.90	-2.351%	257,285	-2.649%
2024-07-18	81.07	81.8400	80.4600	80.80	-0.578%	372,709	-4.938%
2024-07-17	80.44	81.6500	80.0100	81.27	+1.032%	398,249	-5.488%
2024-07-16	80.07	80.6300	79.8000	80.44	+1.030%	338,574	-4.513%
2024-07-15	80.02	80.3900	79.4600	79.62	-0.238%	279,801	-3.529%
2024-07-12	79.94	80.3900	79.6200	79.81	+0.239%	333,957	-3.759%
2024-07-11	79.69	80.0000	79.1900	79.62	+0.772%	391,585	-3.529%
2024-07-10	78.98	79.1000	78.3500	79.01	+0.165%	325,153	-2.784%
2024-07-09	79.50	79.5000	78.6800	78.88	-0.830%	281,317	-2.624%
2024-07-08	79.63	79.7800	79.1100	79.54	-0.363%	291,801	-3.432%
2024-07-05	80.00	80.2450	79.5700	79.83	-0.213%	254,188	-3.783%
2024-07-03	80.02	80.8638	79.7300	80.00	-0.436%	278,418	-3.988%
2024-07-02	80.39	81.6800	80.3200	80.35	+0.137%	529,517	-4.406%
2024-07-01	79.23	80.2600	78.9100	80.24	+1.275%	562,060	-4.275%
2024-06-28	79.56	80.0053	79.1700	79.23	-0.038%	525,857	-3.054%
2024-06-27	78.70	79.4500	78.0500	79.26	+0.801%	385,769	-3.091%
2024-06-26	78.23	79.1500	78.0750	78.63	+0.166%	321,527	-2.315%
2024-06-25	80.22	80.2200	78.4900	78.50	-2.034%	294,004	-2.153%
2024-06-24	79.89	80.5500	79.8900	80.13	+0.175%	240,906	-4.143%
2024-06-21	79.45	80.0000	79.0600	79.99	+1.036%	785,560	-3.975%
2024-06-20	78.76	79.5200	78.1900	79.17	+0.533%	334,500	-2.981%
2024-06-18	78.84	79.2900	78.0375	78.75	-0.279%	426,027	-2.463%
2024-06-17	78.18	79.1800	77.8800	78.97	+0.946%	313,946	-2.735%
2024-06-14	77.30	78.2900	77.1088	78.23	+0.372%	535,273	-1.815%
2024-06-13	78.99	78.9900	77.8950	77.94	-1.367%	232,150	-1.450%
2024-06-12	79.97	80.2625	78.6600	79.02	-0.265%	324,278	-2.797%
2024-06-11	78.69	79.2600	78.5000	79.23	+0.152%	341,905	-3.054%
2024-06-10	78.85	79.4200	78.4600	79.11	-0.302%	230,420	-2.907%
2024-06-07	79.73	79.9699	79.2700	79.35	-0.825%	216,321	-3.201%
2024-06-06	80.12	80.4450	79.6800	80.01	+0.063%	301,778	-4.000%
2024-06-05	80.93	80.9550	79.4986	79.96	-0.782%	368,839	-3.939%
2024-06-04	80.52	80.9000	79.9300	80.59	-0.260%	319,237	-4.690%
2024-06-03	81.79	81.9900	79.6900	80.80	-0.259%	522,497	-4.938%
2024-05-31	79.54	81.1100	79.4750	81.01	+2.169%	516,366	-5.185%
2024-05-30	78.15	79.3100	77.7400	79.29	+1.355%	386,715	-3.128%
2024-05-29	78.53	78.6600	77.7800	78.23	-1.337%	188,139	-1.815%
2024-05-28	79.62	79.8500	78.9500	79.29	-0.527%	199,952	-3.128%
2024-05-24	80.20	80.3738	79.5761	79.71	-0.412%	160,227	-3.638%
2024-05-23	81.37	81.4300	79.7800	80.04	-1.344%	237,744	-4.035%
2024-05-22	81.73	81.9600	80.5400	81.13	-0.613%	392,807	-5.325%
2024-05-21	82.33	82.5100	81.4100	81.63	-1.282%	443,738	-5.905%
2024-05-20	83.85	84.0000	82.5700	82.69	-1.383%	360,831	-7.111%
2024-05-17	83.70	84.1650	83.0800	83.85	+0.275%	394,445	-8.396%
2024-05-16	83.52	83.7500	82.5800	83.62	-0.096%	394,967	-8.144%
2024-05-15	83.15	84.2700	82.7500	83.70	+1.369%	294,628	-8.232%
2024-05-14	82.68	82.8700	81.8300	82.57	+0.426%	500,785	-6.976%
2024-05-13	82.84	83.2400	82.1900	82.22	-0.604%	293,887	-6.580%
2024-05-10	83.12	83.3500	82.3600	82.72	-0.109%	292,433	-7.145%
2024-05-09	82.55	83.1500	82.0300	82.81	+0.218%	249,929	-7.246%
2024-05-08	82.84	82.8400	82.3100	82.63	-0.374%	233,776	-7.043%
2024-05-07	82.20	83.9300	81.6000	82.94	+1.146%	721,099	-7.391%
2024-05-06	82.53	82.6700	80.4500	82.00	-0.097%	531,466	-6.329%
2024-05-03	81.38	85.3000	79.4000	82.08	+2.973%	721,648	-6.421%
2024-05-02	78.07	79.7800	77.5001	79.71	+2.746%	604,715	-3.638%
2024-05-01	77.66	78.5100	77.4800	77.58	-0.103%	307,464	-0.993%
2024-04-30	79.10	79.3800	77.6500	77.66	-2.154%	503,102	-1.095%
2024-04-29	79.59	79.9900	79.1000	79.37	+0.215%	291,018	-3.225%
2024-04-26	80.35	81.0150	79.1500	79.20	-0.888%	224,754	-3.018%
2024-04-25	78.84	80.0550	78.8400	79.91	+0.415%	194,193	-3.879%
2024-04-24	79.17	79.9147	79.0800	79.58	+0.531%	202,074	-3.481%
2024-04-23	78.73	79.6700	78.7300	79.16	+0.444%	178,773	-2.969%
2024-04-22	78.70	79.6600	78.2700	78.81	+0.806%	294,040	-2.538%
2024-04-19	78.46	78.9100	77.9600	78.18	-0.141%	244,494	-1.752%
2024-04-18	77.95	78.5000	77.5350	78.29	+0.398%	229,665	-1.890%
2024-04-17	78.99	79.0300	77.9700	77.98	-0.839%	232,205	-1.500%
2024-04-16	78.58	79.3100	78.4550	78.64	+0.038%	281,044	-2.327%
2024-04-15	80.74	80.7400	78.5200	78.61	-1.970%	309,947	-2.290%
2024-04-12	80.88	81.1600	79.9200	80.19	-1.632%	278,995	-4.215%
2024-04-11	81.57	81.9850	81.1000	81.52	+0.197%	286,636	-5.778%
2024-04-10	82.24	82.3800	81.2500	81.36	-2.434%	383,834	-5.592%
2024-04-09	83.49	83.8039	82.0700	83.39	+0.265%	663,020	-7.891%
2024-04-08	82.59	83.5300	82.4400	83.17	+0.800%	231,053	-7.647%
2024-04-05	82.23	82.8600	82.0900	82.51	+0.463%	224,006	-6.908%
2024-04-04	83.53	83.5450	81.9800	82.13	-0.893%	195,501	-6.478%
2024-04-03	83.08	83.6800	82.7900	82.87	-0.635%	222,155	-7.313%
2024-04-02	83.00	83.4800	82.1000	83.40	-0.191%	278,934	-7.902%
2024-04-01	83.64	83.7700	82.9900	83.56	-0.251%	239,316	-8.078%
2024-03-28	83.60	84.1050	83.6000	83.77	+0.239%	220,774	-8.308%
2024-03-27	83.07	83.5800	82.6900	83.57	+1.260%	423,608	-8.089%
2024-03-26	83.63	83.6300	82.4500	82.53	-0.829%	244,222	-6.931%
2024-03-25	83.34	83.6700	82.4100	83.22	-0.585%	268,923	-7.702%
2024-03-22	84.15	84.1500	83.1600	83.71	-0.511%	224,786	-8.243%
2024-03-21	84.36	84.7550	84.1100	84.14	+0.179%	197,055	-8.712%
2024-03-20	83.80	84.3400	83.2700	83.99	+0.406%	196,009	-8.549%
2024-03-19	83.60	84.2400	83.1901	83.65	-0.131%	297,840	-8.177%
2024-03-18	83.96	84.2400	83.6650	83.76	-0.072%	384,378	-8.298%
2024-03-15	83.01	84.0950	82.8500	83.82	+0.431%	644,728	-8.363%
2024-03-14	84.10	84.1300	82.7450	83.46	-0.820%	299,497	-7.968%
2024-03-13	84.04	84.4100	83.9050	84.15	+0.322%	314,777	-8.723%
2024-03-12	83.77	84.2600	83.5500	83.88	+0.060%	243,179	-8.429%
2024-03-11	82.75	83.8500	82.2800	83.83	+1.220%	219,571	-8.374%
2024-03-08	82.80	83.6100	82.0000	82.82	+0.583%	223,421	-7.257%
2024-03-07	82.01	82.5000	81.2200	82.34	+0.981%	241,184	-6.716%
2024-03-06	81.89	81.8900	81.1000	81.54	+0.431%	450,791	-5.801%
2024-03-05	82.02	82.1950	81.0000	81.19	-1.707%	297,705	-5.395%
2024-03-04	82.42	82.6800	82.2900	82.60	+0.304%	244,384	-7.010%
2024-03-01	80.88	82.4500	80.6100	82.35	+1.667%	291,709	-6.727%
2024-02-29	82.15	82.5400	80.9300	81.00	-1.038%	662,444	-5.173%
2024-02-28	81.04	81.8800	80.8100	81.85	+0.714%	300,382	-6.158%
2024-02-27	81.24	81.4200	80.9600	81.27	+0.234%	296,228	-5.488%
2024-02-26	79.81	81.1750	79.8100	81.08	+1.363%	415,976	-5.266%
2024-02-23	79.87	80.0450	79.3500	79.99	+0.351%	241,830	-3.975%
2024-02-22	79.58	80.0750	79.1750	79.71	+1.116%	337,940	-3.638%
2024-02-21	77.66	78.8600	77.6600	78.83	+0.664%	277,955	-2.562%
2024-02-20	77.77	78.5000	77.5600	78.31	+0.320%	368,178	-1.915%
2024-02-16	78.64	79.1100	77.9500	78.06	-1.190%	433,479	-1.601%
2024-02-15	79.46	79.7800	78.8200	79.00	-0.454%	289,234	-2.772%
2024-02-14	78.69	79.5200	78.0850	79.36	+1.691%	279,060	-3.213%
2024-02-13	78.52	78.9700	77.8200	78.04	-2.267%	410,427	-1.576%
2024-02-12	80.27	80.5150	79.8150	79.85	-0.906%	337,474	-3.807%
2024-02-09	80.69	81.0650	80.3800	80.58	-0.149%	503,526	-4.679%
2024-02-08	78.82	80.9700	78.6100	80.70	+1.868%	399,860	-4.820%
2024-02-07	79.52	79.5200	78.7200	79.22	-0.227%	399,987	-3.042%
2024-02-06	78.95	79.5400	78.9500	79.40	+0.545%	409,299	-3.262%
2024-02-05	80.09	80.1300	77.7700	78.97	-1.607%	557,822	-2.735%
2024-02-02	83.66	83.6600	79.3400	80.26	-5.376%	830,000	-4.299%
2024-02-01	83.24	84.8600	83.2400	84.82	+1.972%	515,234	-9.444%
2024-01-31	84.44	84.4500	83.1200	83.18	-1.748%	376,983	-7.658%
2024-01-30	85.00	85.0500	84.3400	84.66	-0.024%	384,866	-9.272%
2024-01-29	84.04	84.7100	83.5400	84.68	+0.630%	378,794	-9.294%
2024-01-26	84.81	84.9800	84.0200	84.15	-0.555%	286,721	-8.723%
2024-01-25	85.84	85.8400	84.3400	84.62	-0.669%	307,117	-9.229%
2024-01-24	86.10	86.3700	84.9250	85.19	-0.665%	1,387,929	-9.837%
2024-01-23	85.66	85.8200	85.2700	85.76	+0.669%	569,193	-10.436%
2024-01-22	84.88	85.5900	84.8300	85.19	+0.972%	435,411	-9.837%
2024-01-19	84.71	84.9650	83.8350	84.37	+0.131%	337,344	-8.961%
2024-01-18	84.23	84.2600	83.5700	84.26	+0.874%	575,357	-8.842%
2024-01-17	83.90	84.0000	82.9900	83.53	-1.311%	437,842	-8.045%
2024-01-16	85.24	85.4000	84.4200	84.64	-1.294%	322,088	-9.251%
2024-01-12	85.95	85.9800	85.3200	85.75	+0.117%	348,894	-10.426%
2024-01-11	84.92	85.7900	84.7000	85.65	+0.883%	569,390	-10.321%
2024-01-10	84.73	85.0000	84.3300	84.90	+0.224%	469,174	-9.529%
2024-01-09	84.53	85.0800	84.5100	84.71	-0.306%	429,779	-9.326%
2024-01-08	84.71	85.0246	84.5250	84.97	+0.771%	471,612	-9.603%
2024-01-05	84.28	84.7214	84.1803	84.32	-0.272%	397,964	-8.907%
2024-01-04	84.36	84.9600	84.1900	84.55	-0.035%	319,000	-9.154%
2024-01-03	85.23	85.2350	84.1600	84.58	-1.330%	404,276	-9.187%
2024-01-02	85.62	86.1225	85.0700	85.72	-0.534%	520,753	-10.394%
2023-12-29	86.73	86.7800	86.0700	86.18	-0.817%	314,239	-10.873%
2023-12-28	86.39	87.1200	86.2700	86.89	+0.521%	315,490	-11.601%
2023-12-27	86.49	86.8000	86.0200	86.44	+0.046%	294,416	-11.141%
2023-12-26	85.26	86.8200	85.2600	86.40	+0.864%	309,992	-11.100%
2023-12-22	85.65	85.8046	85.0500	85.66	+0.505%	491,815	-10.332%
2023-12-21	86.37	86.3700	84.8000	85.23	-0.606%	377,085	-9.879%
2023-12-20	85.17	86.9300	85.1700	85.75	+0.292%	478,403	-10.426%
2023-12-19	85.89	86.5500	85.3200	85.50	-0.408%	557,328	-10.164%
2023-12-18	86.56	86.8400	85.7200	85.85	-1.874%	532,804	-10.530%
2023-12-15	88.29	88.4700	87.3000	87.49	-1.253%	639,318	-12.207%
2023-12-14	88.01	89.2800	88.0100	88.60	+0.556%	358,761	-13.307%
2023-12-13	88.75	89.0000	87.0300	88.11	-0.799%	416,969	-12.825%
2023-12-12	89.31	89.3900	88.8200	88.82	-0.582%	319,407	-13.522%
2023-12-11	89.46	90.0600	88.9300	89.34	-0.045%	467,710	-14.025%
2023-12-08	88.03	89.5000	88.0300	89.38	+1.464%	179,463	-14.064%
2023-12-07	87.82	88.4200	87.3750	88.09	+0.502%	259,788	-12.805%
2023-12-06	88.00	88.7800	87.4700	87.65	+0.126%	276,072	-12.367%
2023-12-05	87.26	87.7700	87.0200	87.54	-0.376%	256,369	-12.257%
2023-12-04	86.46	87.9500	86.4600	87.87	+1.000%	291,264	-12.587%
2023-12-01	85.95	87.0600	85.4100	87.00	+1.010%	282,379	-11.713%
2023-11-30	86.15	86.2600	85.3297	86.13	+0.046%	499,327	-10.821%
2023-11-29	87.02	87.7800	85.9200	86.09	-0.485%	362,961	-10.779%
2023-11-28	86.66	87.2200	86.2100	86.51	-0.288%	364,873	-11.213%