Dark

DLB
Dolby Laboratories, Inc.Class A
stock NYSE

At Close

Jul 10, 2026 3:59:56 PM EDT

49.76USD-0.718%(-0.36)501,978

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 8, 2026 9:19:30 AM EDT

49.00USD-2.235%(-1.12)0

After-hours

Jul 9, 2026 4:10:30 PM EDT

50.12USD+0.020%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	50.3300	50.5400	49.5600	49.7600	-0.718%	501,978	0.000%
2026-07-09	49.1700	50.4200	48.8800	50.1200	+0.481%	723,655	-0.718%
2026-07-08	48.7400	50.8400	48.6600	49.8800	+1.156%	1,072,485	-0.241%
2026-07-07	50.5050	51.2100	48.6600	49.3100	-1.459%	1,427,541	+0.913%
2026-07-06	51.0000	51.2400	50.0300	50.0400	-2.170%	1,305,272	-0.560%
2026-07-02	53.7400	53.7700	50.6050	51.1500	-2.738%	1,391,223	-2.717%
2026-07-01	53.2200	53.5400	52.5600	52.5900	+0.019%	933,675	-5.381%
2026-06-30	51.5300	52.8950	51.5000	52.5800	+0.883%	734,001	-5.363%
2026-06-29	53.9000	53.9500	51.7600	52.1200	-2.561%	1,111,818	-4.528%
2026-06-26	52.4000	53.8900	52.3025	53.4900	+1.983%	1,332,415	-6.973%
2026-06-25	52.7200	53.5150	52.0850	52.4500	-0.361%	826,947	-5.129%
2026-06-24	52.1700	52.8500	51.8250	52.6400	+1.017%	1,054,840	-5.471%
2026-06-23	52.4000	52.9800	51.9900	52.1100	-0.591%	759,908	-4.510%
2026-06-22	51.3000	52.8400	51.3000	52.4200	+0.172%	1,260,752	-5.074%
2026-06-18	51.2500	52.3850	50.7300	52.3300	+2.147%	2,267,762	-4.911%
2026-06-17	52.6200	53.2300	51.0750	51.2300	-3.047%	830,633	-2.869%
2026-06-16	53.4500	54.0000	52.7200	52.8400	-1.123%	606,903	-5.829%
2026-06-15	53.0000	54.4300	52.7500	53.4400	+1.752%	932,361	-6.886%
2026-06-12	52.6600	52.8200	52.0400	52.5200	-0.398%	593,526	-5.255%
2026-06-11	52.5900	52.9850	51.7800	52.7300	-0.303%	678,027	-5.632%
2026-06-10	53.6000	54.6900	52.8500	52.8900	-2.291%	573,883	-5.918%
2026-06-09	53.9900	54.8700	53.4600	54.1300	+0.222%	652,138	-8.073%
2026-06-08	53.5900	54.4000	53.0200	54.0100	+0.428%	663,121	-7.869%
2026-06-05	54.1400	54.6700	53.3000	53.7800	-0.481%	592,681	-7.475%
2026-06-04	55.2400	55.6150	53.9800	54.0400	-1.549%	878,996	-7.920%
2026-06-03	55.5000	55.7800	54.7150	54.8900	-1.295%	773,122	-9.346%
2026-06-02	55.5500	55.6600	54.2900	55.6100	-0.820%	863,901	-10.520%
2026-06-01	56.1600	56.5200	55.0900	56.0700	+0.466%	799,369	-11.254%
2026-05-29	55.3800	56.2200	55.3300	55.8100	+0.995%	1,017,287	-10.840%
2026-05-28	55.5200	55.7300	54.5500	55.2600	-0.719%	703,880	-9.953%
2026-05-27	56.8100	57.7900	55.5900	55.6600	-1.574%	636,648	-10.600%
2026-05-26	54.3000	56.8300	54.2300	56.5500	+3.363%	980,288	-12.007%
2026-05-22	54.3100	55.3100	53.2400	54.7100	+1.202%	884,124	-9.048%
2026-05-21	53.9900	54.7400	52.4900	54.0600	-0.111%	1,183,108	-7.954%
2026-05-20	53.1900	54.1250	52.4500	54.1200	+1.405%	961,699	-8.056%
2026-05-19	54.6800	54.8000	53.2000	53.3700	-1.839%	832,429	-6.764%
2026-05-18	54.1400	54.5900	53.5400	54.3700	+0.295%	690,557	-8.479%
2026-05-15	54.9000	55.1560	54.1100	54.2100	-1.059%	852,507	-8.209%
2026-05-14	54.3600	54.8100	53.8150	54.7900	+0.940%	852,391	-9.181%
2026-05-13	54.9600	55.4790	53.4522	54.2800	-1.986%	1,070,411	-8.327%
2026-05-12	57.3500	57.3600	55.0401	55.3800	-3.837%	1,695,164	-10.148%
2026-05-11	58.1700	58.5600	56.9500	57.5900	-0.963%	885,637	-13.596%
2026-05-08	57.4100	58.3000	56.8550	58.1500	+1.183%	581,408	-14.428%
2026-05-07	58.6000	59.3500	57.4200	57.4700	-0.880%	631,997	-13.416%
2026-05-06	59.1100	59.3500	57.3600	57.9800	-1.795%	768,575	-14.177%
2026-05-05	58.3600	59.2900	57.1400	59.0400	+1.079%	1,118,523	-15.718%
2026-05-04	57.5800	59.0600	57.2970	58.4100	+1.653%	1,135,631	-14.809%
2026-05-01	60.0200	62.9250	55.7300	57.4600	-10.415%	2,137,323	-13.401%
2026-04-30	63.0900	64.3200	62.2900	64.1400	+1.391%	646,116	-22.420%
2026-04-29	62.6200	63.3500	62.4300	63.2600	+0.492%	544,736	-21.340%
2026-04-28	64.0800	64.7100	62.7300	62.9500	-1.084%	634,226	-20.953%
2026-04-27	64.0200	64.3900	63.3800	63.6400	-0.687%	456,964	-21.810%
2026-04-24	63.1300	64.2900	62.5400	64.0800	+1.779%	390,390	-22.347%
2026-04-23	64.4600	64.9750	62.0900	62.9600	-3.034%	418,390	-20.966%
2026-04-22	65.1100	65.2500	64.4200	64.9300	+0.015%	432,318	-23.364%
2026-04-21	64.7600	65.6500	64.7600	64.9200	+0.232%	353,694	-23.352%
2026-04-20	64.5900	65.2200	64.5550	64.7700	+0.201%	521,187	-23.174%
2026-04-17	64.6800	65.5000	64.5100	64.6400	+0.937%	711,685	-23.020%
2026-04-16	63.7400	64.1000	63.0900	64.0400	+1.635%	462,363	-22.299%
2026-04-15	62.1900	63.0600	62.0100	63.0100	+1.727%	501,716	-21.028%
2026-04-14	61.9200	62.5900	61.6150	61.9400	+0.617%	618,207	-19.664%
2026-04-13	60.6200	61.6700	59.6500	61.5600	+1.567%	587,449	-19.168%
2026-04-10	60.9000	61.1700	60.2300	60.6100	-0.786%	413,094	-17.901%
2026-04-09	61.0500	61.1100	60.0300	61.0900	-0.553%	497,172	-18.546%
2026-04-08	62.1600	62.5800	61.4000	61.4300	+0.376%	703,137	-18.997%
2026-04-07	61.1400	61.5900	60.7800	61.2000	-0.244%	399,915	-18.693%
2026-04-06	61.7300	61.7300	60.8500	61.3500	-0.712%	349,524	-18.892%
2026-04-02	60.7800	62.0700	59.9800	61.7900	+1.762%	532,112	-19.469%
2026-04-01	60.0800	60.8500	59.4600	60.7200	+1.099%	669,354	-18.050%
2026-03-31	58.7500	60.3750	58.4400	60.0600	+3.054%	665,851	-17.150%
2026-03-30	58.4400	58.8900	57.8600	58.2800	+0.431%	546,624	-14.619%
2026-03-27	58.2700	58.5700	57.6200	58.0300	-1.192%	587,438	-14.251%
2026-03-26	58.3500	59.6650	58.3350	58.7300	+0.153%	605,246	-15.273%
2026-03-25	59.4300	59.7950	58.1300	58.6400	-0.391%	697,089	-15.143%
2026-03-24	59.1500	59.5600	58.3900	58.8700	-1.324%	496,402	-15.475%
2026-03-23	60.9900	61.0500	59.4100	59.6600	-1.111%	687,717	-16.594%
2026-03-20	61.1800	61.3700	59.8900	60.3300	-1.918%	1,527,468	-17.520%
2026-03-19	60.5200	61.8900	60.5200	61.5100	+1.118%	591,239	-19.103%
2026-03-18	60.8600	61.7050	60.6300	60.8300	-1.089%	603,584	-18.198%
2026-03-17	61.5200	62.2700	61.2800	61.5000	+0.507%	618,110	-19.089%
2026-03-16	60.7600	61.7200	60.7480	61.1900	+1.140%	894,270	-18.680%
2026-03-13	62.9900	63.1400	60.4400	60.5000	-3.831%	721,709	-17.752%
2026-03-12	63.4200	64.1900	62.8000	62.9100	-1.472%	614,088	-20.903%
2026-03-11	64.1100	64.8050	63.3300	63.8500	-0.203%	708,486	-22.067%
2026-03-10	65.2100	65.2300	63.8800	63.9800	-1.916%	465,016	-22.226%
2026-03-09	64.7400	65.3950	63.8200	65.2300	-0.092%	597,751	-23.716%
2026-03-06	65.2600	65.4200	64.1200	65.2900	-0.351%	425,594	-23.786%
2026-03-05	64.5200	65.9200	64.5200	65.5200	+1.142%	608,702	-24.054%
2026-03-04	64.8000	65.2800	64.0100	64.7800	+0.062%	454,086	-23.186%
2026-03-03	63.7200	65.4100	63.6401	64.7400	-0.584%	604,651	-23.139%
2026-03-02	65.6900	66.4700	64.5500	65.1200	-2.178%	728,744	-23.587%
2026-02-27	64.8000	66.6800	64.3200	66.5700	+1.727%	838,081	-25.252%
2026-02-26	64.7700	66.4900	64.7700	65.4400	+1.805%	898,421	-23.961%
2026-02-25	64.0000	64.7450	63.2300	64.2800	+0.438%	829,093	-22.589%
2026-02-24	63.8000	65.4999	63.5500	64.0000	+0.345%	972,167	-22.250%
2026-02-23	63.5700	64.0688	62.7550	63.7800	-0.313%	852,683	-21.982%
2026-02-20	64.1700	65.6550	63.7700	63.9800	-0.420%	894,766	-22.226%
2026-02-19	64.8600	64.8650	63.7800	64.2500	-0.879%	670,218	-22.553%
2026-02-18	63.8600	65.1200	63.8200	64.8200	+1.838%	1,001,975	-23.234%
2026-02-17	66.1400	66.3360	63.6200	63.6500	-3.590%	815,094	-21.822%
2026-02-13	66.9000	67.8150	65.9150	66.0200	-0.826%	785,090	-24.629%
2026-02-12	69.4700	69.9500	65.5900	66.5700	-3.647%	1,157,661	-25.252%
2026-02-11	68.1700	69.3800	67.6400	69.0900	+1.320%	1,255,400	-27.978%
2026-02-10	66.6000	68.4400	66.4200	68.1900	+2.418%	1,012,953	-27.027%
2026-02-09	64.5100	66.7000	64.1601	66.5800	+2.668%	1,016,026	-25.263%
2026-02-06	64.2600	65.0000	64.0400	64.8500	+1.376%	659,801	-23.269%
2026-02-05	64.6800	65.4700	63.7600	63.9700	-0.791%	664,760	-22.214%
2026-02-04	61.0100	64.6900	60.9150	64.4800	+5.601%	947,333	-22.829%
2026-02-03	63.8300	63.9950	60.7800	61.0600	-5.333%	871,224	-18.506%
2026-02-02	63.8600	65.1000	63.2400	64.5000	+0.483%	1,011,860	-22.853%
2026-01-30	62.8000	65.1500	61.7800	64.1900	+1.840%	2,213,423	-22.480%
2026-01-29	61.1000	63.0400	60.1400	63.0300	+3.007%	1,887,452	-21.053%
2026-01-28	61.7400	61.9000	61.0200	61.1900	-0.277%	744,590	-18.680%
2026-01-27	61.8700	61.8700	60.5600	61.3600	-1.223%	668,558	-18.905%
2026-01-26	62.3300	62.5150	61.9200	62.1200	+0.113%	691,476	-19.897%
2026-01-23	62.7000	62.7000	61.6400	62.0500	-1.021%	895,178	-19.807%
2026-01-22	62.4500	63.3200	62.4500	62.6900	+0.869%	1,339,159	-20.625%
2026-01-21	62.0000	63.1000	61.7700	62.1500	+0.827%	945,643	-19.936%
2026-01-20	61.8600	62.2650	61.3250	61.6400	-1.344%	648,140	-19.273%
2026-01-16	63.1900	63.5400	62.4050	62.4800	-1.389%	579,958	-20.359%
2026-01-15	63.7700	64.1650	63.2300	63.3600	-0.283%	686,528	-21.465%
2026-01-14	63.7700	63.9900	63.1134	63.5400	-0.423%	435,457	-21.687%
2026-01-13	64.4200	64.5000	63.1400	63.8100	-0.947%	466,495	-22.018%
2026-01-12	64.2000	64.8700	63.7800	64.4200	+0.109%	452,608	-22.757%
2026-01-09	63.6550	64.4302	63.0500	64.3500	+1.147%	481,275	-22.673%
2026-01-08	63.9900	64.3000	63.1400	63.6200	-1.288%	793,025	-21.786%
2026-01-07	64.7000	64.8350	63.8300	64.4500	-0.325%	598,522	-22.793%
2026-01-06	63.3000	64.7850	63.3000	64.6600	+1.284%	801,214	-23.044%
2026-01-05	63.3100	64.7799	63.3100	63.8400	+0.488%	642,519	-22.055%
2026-01-02	64.4700	64.4700	63.2300	63.5300	-1.074%	685,259	-21.675%
2025-12-31	65.2700	65.2700	64.1931	64.2200	-1.804%	395,708	-22.516%
2025-12-30	65.0400	65.5000	64.9700	65.4000	+0.384%	548,825	-23.914%
2025-12-29	65.5800	66.1400	65.0700	65.1500	-0.852%	439,075	-23.622%
2025-12-26	66.3400	66.3400	65.4100	65.7100	-0.710%	316,640	-24.273%
2025-12-24	65.8300	66.3300	65.5500	66.1800	+0.288%	324,554	-24.811%
2025-12-23	66.2000	66.2550	65.6400	65.9900	-0.377%	446,608	-24.595%
2025-12-22	66.3300	66.9400	66.1300	66.2400	-0.015%	505,194	-24.879%
2025-12-19	66.5700	67.0000	66.1900	66.2500	-0.764%	1,849,321	-24.891%
2025-12-18	67.2700	67.5399	66.4400	66.7600	-0.566%	816,590	-25.464%
2025-12-17	66.7700	67.6000	66.4400	67.1400	+0.509%	575,386	-25.886%
2025-12-16	66.6800	67.4300	65.9600	66.8000	+0.270%	776,523	-25.509%
2025-12-15	67.9600	68.0000	66.4800	66.6200	-1.362%	541,530	-25.308%
2025-12-12	67.7800	68.4250	67.4000	67.5400	-0.148%	371,323	-26.325%
2025-12-11	68.1700	68.8400	67.5900	67.6400	-0.952%	411,147	-26.434%
2025-12-10	67.2900	68.5300	67.2450	68.2900	+1.185%	713,743	-27.134%
2025-12-09	66.8300	68.0950	66.3800	67.4900	+0.686%	500,834	-26.271%
2025-12-08	66.9700	67.2900	66.3500	67.0300	+0.045%	546,794	-25.765%
2025-12-05	65.9900	67.3600	65.9000	67.0000	+1.408%	662,516	-25.731%
2025-12-04	66.4600	66.8600	65.9000	66.0700	-0.332%	560,955	-24.686%
2025-12-03	66.3200	67.2850	66.2000	66.2900	-0.030%	538,508	-24.936%
2025-12-02	66.8700	67.2900	66.0900	66.3100	-1.236%	523,047	-24.959%
2025-12-01	67.1800	68.0000	66.9900	67.1400	-0.460%	637,004	-25.886%
2025-11-28	66.8000	68.1200	66.8000	67.4500	+0.672%	286,215	-26.227%
2025-11-26	67.2100	67.7500	66.9700	67.0000	-0.564%	601,931	-25.731%
2025-11-25	66.7000	68.0000	66.5100	67.3800	+0.914%	523,859	-26.150%
2025-11-24	67.3700	67.3700	66.4900	66.7700	-1.052%	899,562	-25.476%
2025-11-21	65.5500	67.6500	65.1300	67.4800	+3.007%	822,424	-26.260%
2025-11-20	65.9000	66.3900	65.2101	65.5100	+0.785%	847,710	-24.042%
2025-11-19	64.1500	68.0800	64.1500	65.0000	+0.062%	1,448,296	-23.446%
2025-11-18	64.3300	65.1500	64.0219	64.9600	+0.635%	939,573	-23.399%
2025-11-17	65.5200	65.5200	64.2000	64.5500	-1.541%	928,442	-22.912%
2025-11-14	65.1300	65.7000	64.9300	65.5600	-0.380%	486,010	-24.100%
2025-11-13	66.5200	67.1700	65.7000	65.8100	-1.556%	433,419	-24.388%
2025-11-12	66.0500	66.9600	66.0500	66.8500	+1.642%	659,145	-25.565%
2025-11-11	65.6100	66.0550	65.4300	65.7700	+0.443%	296,733	-24.342%
2025-11-10	65.7600	65.7600	64.8600	65.4800	+0.568%	470,836	-24.007%
2025-11-07	64.8100	65.3400	64.3800	65.1100	+0.154%	507,786	-23.575%
2025-11-06	65.5100	65.5100	64.7300	65.0100	-0.627%	392,438	-23.458%
2025-11-05	65.2200	65.7750	64.7000	65.4200	+0.662%	513,760	-23.938%
2025-11-04	65.9800	65.9800	64.7050	64.9900	-2.079%	558,912	-23.434%
2025-11-03	66.2800	66.4100	65.1600	66.3700	+0.075%	676,554	-25.026%
2025-10-31	65.6400	66.5850	65.2500	66.3200	+1.005%	772,123	-24.970%
2025-10-30	64.5000	66.0200	64.5000	65.6600	+1.093%	955,076	-24.216%
2025-10-29	66.4800	66.6300	64.5550	64.9500	-2.404%	670,141	-23.387%
2025-10-28	67.5000	67.5500	66.5200	66.5500	-1.553%	396,766	-25.229%
2025-10-27	67.8000	68.0750	67.2100	67.6000	+0.356%	410,685	-26.391%
2025-10-24	68.1400	68.1500	67.2700	67.3600	-0.340%	473,129	-26.128%
2025-10-23	67.2300	67.8299	66.9600	67.5900	+0.580%	517,245	-26.380%
2025-10-22	69.1800	69.7100	67.1000	67.2000	-3.421%	544,108	-25.952%
2025-10-21	68.7800	69.7600	68.4825	69.5800	+1.148%	584,397	-28.485%
2025-10-20	69.1300	69.3850	68.7350	68.7900	+0.058%	357,866	-27.664%
2025-10-17	67.6600	68.8250	67.6600	68.7500	+0.836%	390,024	-27.622%
2025-10-16	68.9600	69.0400	67.8500	68.1800	-0.901%	394,029	-27.017%
2025-10-15	69.4900	69.7800	68.7200	68.8000	-0.449%	491,150	-27.674%
2025-10-14	67.8300	69.4000	67.5400	69.1100	+0.538%	370,770	-27.999%
2025-10-13	68.7100	68.9093	67.8300	68.7400	+0.866%	301,328	-27.611%
2025-10-10	70.1400	70.3100	67.9550	68.1500	-2.768%	385,373	-26.985%
2025-10-09	71.0100	71.2350	69.7300	70.0900	-1.296%	318,962	-29.006%
2025-10-08	70.3200	71.3400	69.5000	71.0100	+1.544%	609,699	-29.925%
2025-10-07	72.9600	72.9600	69.9100	69.9300	-3.770%	569,348	-28.843%
2025-10-06	71.3600	72.7000	70.7301	72.6700	+1.979%	776,067	-31.526%
2025-10-03	71.5300	71.9650	71.2500	71.2600	-0.350%	408,642	-30.171%
2025-10-02	72.1400	72.6900	71.4900	71.5100	-0.915%	453,981	-30.415%
2025-10-01	72.3200	73.0100	71.8300	72.1700	-0.276%	493,586	-31.052%
2025-09-30	72.2300	72.4450	71.7950	72.3700	-0.083%	587,981	-31.242%
2025-09-29	72.7500	72.8478	72.0900	72.4300	+0.055%	553,206	-31.299%
2025-09-26	71.6500	72.5400	71.6500	72.3900	+1.387%	568,233	-31.261%
2025-09-25	71.2800	71.6350	70.8901	71.4000	-0.293%	354,005	-30.308%
2025-09-24	71.9600	72.3600	71.5800	71.6100	-0.762%	461,569	-30.512%
2025-09-23	72.5000	72.9000	72.0300	72.1600	-0.304%	364,960	-31.042%
2025-09-22	71.5400	72.5400	71.3400	72.3800	+1.118%	454,467	-31.252%
2025-09-19	72.2500	72.3250	71.2600	71.5800	-0.721%	2,062,878	-30.483%
2025-09-18	71.9200	72.3600	71.5800	72.1000	+0.910%	387,109	-30.985%
2025-09-17	72.1800	72.9400	71.1600	71.4500	-0.612%	438,477	-30.357%
2025-09-16	71.7400	72.1900	71.2900	71.8900	+0.125%	373,861	-30.783%
2025-09-15	71.9000	72.4800	71.4800	71.8000	+0.504%	422,996	-30.696%
2025-09-12	72.2400	72.2400	71.4400	71.4400	-0.929%	337,865	-30.347%
2025-09-11	71.2400	72.2850	71.2250	72.1100	+1.649%	395,113	-30.994%
2025-09-10	72.1100	72.2900	70.7600	70.9400	-1.867%	389,146	-29.856%
2025-09-09	73.5300	73.7750	72.1300	72.2900	-1.364%	294,907	-31.166%
2025-09-08	73.1600	73.5900	72.5200	73.2900	+0.895%	540,955	-32.105%
2025-09-05	72.9700	73.3000	72.0006	72.6400	-0.206%	371,551	-31.498%
2025-09-04	72.1600	72.9300	71.5700	72.7900	+0.594%	399,571	-31.639%
2025-09-03	71.9000	72.4200	71.8100	72.3600	+0.361%	440,791	-31.233%
2025-09-02	71.0000	72.1400	70.8360	72.1000	+0.586%	650,175	-30.985%
2025-08-29	72.0600	72.6800	71.3700	71.6800	-0.638%	400,469	-30.580%
2025-08-28	73.0300	73.0300	71.7750	72.1400	-0.866%	399,709	-31.023%
2025-08-27	72.8800	73.3900	72.1600	72.7700	-0.356%	605,395	-31.620%
2025-08-26	73.7700	74.6200	73.0100	73.0300	-1.537%	985,635	-31.864%
2025-08-25	75.3900	75.3900	74.0600	74.1700	-1.917%	337,539	-32.911%
2025-08-22	73.0800	75.6600	73.0800	75.6200	+3.817%	569,556	-34.197%
2025-08-21	73.0400	73.3500	72.6350	72.8400	-0.763%	399,473	-31.686%
2025-08-20	73.7000	73.9400	73.1700	73.4000	-0.542%	511,476	-32.207%
2025-08-19	74.0000	74.5550	73.5150	73.8000	0.000%	355,596	-32.575%
2025-08-18	73.0000	73.8300	72.5900	73.8000	+1.360%	371,515	-32.575%
2025-08-15	72.6000	72.9450	72.4050	72.8100	+0.386%	396,509	-31.658%
2025-08-14	73.0700	73.6100	72.3400	72.5300	-1.614%	380,018	-31.394%
2025-08-13	72.7300	73.7800	72.2762	73.7200	+1.851%	407,274	-32.501%
2025-08-12	71.6300	72.5900	71.6300	72.3800	+0.836%	428,854	-31.252%
2025-08-11	72.5000	73.0600	71.6000	71.7800	-1.075%	405,363	-30.677%
2025-08-08	72.1200	73.0700	72.1200	72.5600	+0.806%	301,505	-31.422%
2025-08-07	73.1000	73.4400	71.1000	71.9800	-0.498%	368,743	-30.870%
2025-08-06	73.0000	73.1600	72.1400	72.3400	-0.344%	403,905	-31.214%
2025-08-05	73.0500	73.3800	72.3200	72.5900	+0.290%	469,318	-31.451%
2025-08-04	70.5600	72.4300	70.4300	72.3800	+3.267%	554,740	-31.252%
2025-08-01	73.0700	73.8800	69.2300	70.0900	-6.968%	818,906	-29.006%
2025-07-31	75.3700	75.8000	75.0000	75.3400	-0.515%	466,858	-33.953%
2025-07-30	76.0800	76.6900	75.5400	75.7300	-0.473%	294,992	-34.293%
2025-07-29	76.7000	76.7000	75.9600	76.0900	-0.144%	292,879	-34.604%
2025-07-28	76.4100	76.4200	75.9850	76.2000	-0.210%	363,224	-34.698%
2025-07-25	76.6900	76.6900	75.9050	76.3600	+0.039%	209,958	-34.835%
2025-07-24	76.2400	76.4600	75.9700	76.3300	-0.599%	289,901	-34.809%
2025-07-23	77.0000	77.0000	76.2100	76.7900	+0.235%	239,621	-35.200%
2025-07-22	75.4400	76.7700	75.4350	76.6100	+1.997%	293,369	-35.048%
2025-07-21	75.4800	75.7100	75.0105	75.1100	-0.319%	318,571	-33.750%
2025-07-18	75.8400	75.8700	74.9643	75.3500	-0.357%	246,184	-33.962%
2025-07-17	74.8800	75.8950	74.8650	75.6200	+0.813%	333,860	-34.197%
2025-07-16	74.4600	75.2800	74.0850	75.0100	+0.901%	337,222	-33.662%
2025-07-15	75.0100	75.3100	74.2650	74.3400	-1.052%	317,240	-33.064%
2025-07-14	74.8500	75.5550	74.7164	75.1300	-0.053%	272,799	-33.768%
2025-07-11	75.1300	75.7000	74.9900	75.1700	-0.674%	278,500	-33.803%
2025-07-10	75.4500	76.2750	74.8450	75.6800	+0.331%	286,431	-34.249%
2025-07-09	75.5000	75.8100	74.8200	75.4300	-0.212%	337,407	-34.032%
2025-07-08	74.9900	75.9650	74.8750	75.5900	+1.137%	401,792	-34.171%
2025-07-07	75.3500	75.8450	74.5300	74.7400	-1.085%	415,255	-33.423%
2025-07-03	76.1000	76.6300	75.0000	75.5600	-0.657%	276,142	-34.145%
2025-07-02	75.5800	76.3550	75.3350	76.0600	+0.648%	311,467	-34.578%
2025-07-01	74.3000	76.2400	74.1000	75.5700	+1.764%	348,461	-34.154%
2025-06-30	74.2100	74.5400	73.6800	74.2600	+0.284%	351,651	-32.992%
2025-06-27	74.9900	75.0400	73.6229	74.0500	-1.029%	560,735	-32.802%
2025-06-26	74.1000	74.9400	73.8700	74.8200	+0.972%	359,191	-33.494%
2025-06-25	74.0500	74.5000	73.6550	74.1000	-0.081%	422,429	-32.848%
2025-06-24	73.6400	74.3900	73.2600	74.1600	+1.617%	448,890	-32.902%
2025-06-23	72.2100	73.0000	71.8200	72.9800	+0.968%	278,943	-31.817%
2025-06-20	73.5900	73.6350	72.0500	72.2800	-1.445%	1,043,163	-31.157%
2025-06-18	74.2000	74.2865	73.1700	73.3400	-0.972%	355,574	-32.152%
2025-06-17	74.6300	74.9800	73.9500	74.0600	-1.503%	348,379	-32.811%
2025-06-16	74.6500	75.4100	74.2400	75.1900	+1.581%	362,045	-33.821%
2025-06-13	74.9500	75.4700	73.6600	74.0200	-1.608%	383,229	-32.775%
2025-06-12	74.8200	75.5300	74.8200	75.2300	-0.013%	269,588	-33.856%
2025-06-11	76.4800	76.5100	75.1700	75.2400	-1.634%	313,822	-33.865%
2025-06-10	75.9100	76.5900	75.1100	76.4900	+1.311%	375,763	-34.946%
2025-06-09	75.2000	75.7600	74.7800	75.5000	+0.720%	238,695	-34.093%
2025-06-06	74.9300	75.1400	74.5300	74.9600	+0.672%	254,446	-33.618%
2025-06-05	75.5400	75.5400	74.2050	74.4600	-1.037%	378,177	-33.172%
2025-06-04	75.0000	75.7000	74.7700	75.2400	+0.374%	382,593	-33.865%
2025-06-03	73.7800	75.0000	73.4400	74.9600	+1.325%	299,401	-33.618%
2025-06-02	74.0000	74.2050	73.1400	73.9800	-0.377%	295,691	-32.739%
2025-05-30	74.9700	74.9700	73.8350	74.2600	-0.987%	578,123	-32.992%
2025-05-29	74.9800	75.0300	74.1800	75.0000	+0.482%	370,980	-33.653%
2025-05-28	75.5600	75.6300	74.5800	74.6400	-1.178%	340,578	-33.333%
2025-05-27	75.5600	75.5600	75.2300	75.5300	+1.152%	364,975	-34.119%
2025-05-23	74.7000	75.0300	74.4700	74.6700	-1.191%	324,323	-33.360%
2025-05-22	75.4300	75.9400	75.2650	75.5700	-0.251%	296,718	-34.154%
2025-05-21	76.1300	76.7300	75.5814	75.7600	-1.393%	317,603	-34.319%
2025-05-20	76.9400	77.1350	76.5100	76.8300	-0.130%	276,285	-35.234%
2025-05-19	77.0300	77.3650	76.6412	76.9300	-0.825%	300,547	-35.318%
2025-05-16	77.1500	77.5900	76.7500	77.5700	+0.427%	344,105	-35.851%
2025-05-15	76.8400	77.4200	76.6900	77.2400	+0.377%	251,764	-35.577%
2025-05-14	77.5400	77.6400	76.7900	76.9500	-0.812%	253,784	-35.335%
2025-05-13	77.4100	78.2800	77.2330	77.5800	-0.180%	328,926	-35.860%
2025-05-12	77.5500	77.7500	76.6200	77.7200	+3.159%	374,569	-35.975%
2025-05-09	75.3800	75.7000	74.7500	75.3400	+0.480%	278,880	-33.953%
2025-05-08	74.0500	75.5200	73.8400	74.9800	+2.097%	471,163	-33.636%
2025-05-07	74.4600	75.2400	73.1900	73.4400	-1.104%	613,751	-32.244%
2025-05-06	74.4700	75.1100	73.9300	74.2600	-0.602%	473,791	-32.992%
2025-05-05	74.5000	75.2500	74.2500	74.7100	-0.214%	488,659	-33.396%
2025-05-02	72.8800	76.0350	72.3500	74.8700	-1.720%	702,002	-33.538%
2025-05-01	77.2300	77.5800	76.1000	76.1800	-0.794%	490,838	-34.681%
2025-04-30	76.0000	76.8850	75.1720	76.7900	+0.510%	424,653	-35.200%
2025-04-29	75.8500	77.0700	75.6840	76.4000	+0.500%	349,877	-34.869%
2025-04-28	75.7200	76.7800	75.3100	76.0200	+0.356%	322,673	-34.544%
2025-04-25	75.3300	75.9400	74.9050	75.7500	-0.053%	392,756	-34.310%
2025-04-24	74.0000	75.8600	73.6850	75.7900	+2.696%	489,641	-34.345%
2025-04-23	74.2600	75.5600	73.4900	73.8000	+1.485%	453,487	-32.575%
2025-04-22	71.6300	72.8000	71.1050	72.7200	+2.901%	427,740	-31.573%
2025-04-21	71.7200	72.2800	70.0700	70.6700	-1.806%	276,224	-29.588%
2025-04-17	72.1700	72.8000	71.7650	71.9700	-0.222%	302,202	-30.860%
2025-04-16	73.8500	74.0300	71.6050	72.1300	-2.448%	307,539	-31.013%
2025-04-15	73.6800	74.6900	73.4400	73.9400	-0.122%	249,709	-32.702%
2025-04-14	74.7600	74.7600	73.0200	74.0300	+0.886%	270,171	-32.784%
2025-04-11	72.1300	73.5300	71.3100	73.3800	+1.130%	380,749	-32.189%
2025-04-10	73.5700	73.5700	70.9500	72.5600	-2.421%	449,769	-31.422%
2025-04-09	68.9100	74.6800	68.2400	74.3600	+7.209%	454,516	-33.082%
2025-04-08	71.8600	71.8650	68.5700	69.3600	-0.999%	572,287	-28.258%
2025-04-07	69.5000	73.0300	68.7500	70.0600	-3.352%	703,560	-28.975%
2025-04-04	75.5200	75.8600	72.2200	72.4900	-6.633%	706,223	-31.356%
2025-04-03	79.5200	79.5200	77.4200	77.6400	-4.396%	547,954	-35.909%
2025-04-02	80.0400	81.6300	80.0400	81.2100	+0.719%	321,869	-38.727%
2025-04-01	80.3400	81.0525	79.7700	80.6300	+0.398%	289,286	-38.286%
2025-03-31	79.5200	80.7300	78.7449	80.3100	+0.501%	383,115	-38.040%
2025-03-28	81.4900	81.4900	79.3000	79.9100	-2.107%	263,254	-37.730%
2025-03-27	81.7400	82.3750	81.2517	81.6300	-0.135%	331,926	-39.042%
2025-03-26	81.4800	82.5500	81.1400	81.7400	+0.294%	260,326	-39.124%
2025-03-25	81.4200	82.6300	81.2200	81.5000	-0.147%	249,335	-38.945%
2025-03-24	81.3100	82.0500	80.7800	81.6200	+1.027%	430,532	-39.035%
2025-03-21	81.0200	81.0400	79.8700	80.7900	-1.319%	1,473,268	-38.408%
2025-03-20	81.8700	82.4498	81.5350	81.8700	-0.836%	454,766	-39.221%
2025-03-19	82.3400	83.2500	82.0900	82.5600	+0.340%	432,828	-39.729%
2025-03-18	81.6900	82.4830	81.4900	82.2800	+0.134%	337,901	-39.524%
2025-03-17	81.6600	83.2200	81.6600	82.1700	+0.293%	430,542	-39.443%
2025-03-14	80.4900	81.9700	80.2900	81.9300	+2.413%	386,369	-39.265%
2025-03-13	80.7700	81.9000	79.7800	80.0000	-1.502%	372,108	-37.800%
2025-03-12	82.0000	82.0000	80.6300	81.2200	-0.721%	604,887	-38.734%
2025-03-11	82.1000	82.5350	81.1400	81.8100	-0.244%	392,505	-39.176%
2025-03-10	83.0000	83.7800	81.9200	82.0100	-1.608%	665,255	-39.324%
2025-03-07	81.8700	84.1500	81.4500	83.3500	+1.030%	500,971	-40.300%
2025-03-06	82.1000	83.2500	81.6700	82.5000	+0.365%	518,120	-39.685%
2025-03-05	80.6000	82.2800	80.2150	82.2000	+1.935%	362,395	-39.465%
2025-03-04	80.4200	81.1600	80.0450	80.6400	-0.297%	452,774	-38.294%
2025-03-03	82.1300	82.7052	80.5400	80.8800	-0.894%	399,004	-38.477%
2025-02-28	80.8300	81.7400	80.1600	81.6100	+0.666%	508,654	-39.027%
2025-02-27	81.3700	82.1450	80.9000	81.0700	-0.637%	430,233	-38.621%
2025-02-26	81.5800	82.3600	81.1401	81.5900	-0.122%	336,141	-39.012%
2025-02-25	81.2500	82.1600	80.7100	81.6900	+0.356%	479,839	-39.087%
2025-02-24	81.5900	81.7200	80.5200	81.4000	-0.208%	704,830	-38.870%
2025-02-21	82.6100	82.8570	81.0000	81.5700	-0.911%	583,401	-38.997%
2025-02-20	83.0400	83.5073	81.9100	82.3200	-1.259%	533,157	-39.553%
2025-02-19	84.2700	85.2100	83.1100	83.3700	-1.337%	584,011	-40.314%
2025-02-18	83.8200	84.8300	83.6678	84.5000	+0.896%	539,466	-41.112%
2025-02-14	84.3800	85.0300	83.4700	83.7500	-0.629%	432,314	-40.585%
2025-02-13	83.7000	84.3200	83.0600	84.2800	+1.567%	264,980	-40.959%
2025-02-12	83.3600	83.9400	82.4300	82.9800	-0.635%	425,069	-40.034%
2025-02-11	84.0800	84.5100	83.0500	83.5100	-1.183%	362,337	-40.414%
2025-02-10	85.1800	85.4500	84.0450	84.5100	+0.775%	392,161	-41.119%
2025-02-07	84.4900	84.9500	83.5200	83.8600	-0.675%	390,667	-40.663%
2025-02-06	84.2000	84.7900	83.7260	84.4300	-0.024%	363,825	-41.064%
2025-02-05	84.7900	84.8900	83.5500	84.4500	+0.107%	356,585	-41.078%
2025-02-04	83.9200	84.5600	82.9800	84.3600	+0.261%	491,844	-41.015%
2025-02-03	82.4500	84.8900	81.9200	84.1400	+0.490%	519,473	-40.860%
2025-01-31	84.7900	85.4900	82.5800	83.7300	-4.111%	711,869	-40.571%
2025-01-30	83.0000	89.6600	81.4950	87.3200	+8.297%	937,483	-43.014%
2025-01-29	80.9400	81.1100	79.9600	80.6300	+0.025%	396,856	-38.286%
2025-01-28	80.7800	82.0900	80.2600	80.6100	-0.580%	573,976	-38.271%
2025-01-27	79.7100	81.2700	79.4400	81.0800	+1.719%	406,772	-38.629%
2025-01-24	80.7400	80.8700	79.1300	79.7100	-0.908%	489,746	-37.574%
2025-01-23	80.8700	80.8700	79.9700	80.4400	-0.642%	247,961	-38.140%
2025-01-22	81.6300	81.6900	80.7900	80.9600	-0.638%	417,648	-38.538%
2025-01-21	81.8600	82.1750	81.3100	81.4800	+0.258%	414,222	-38.930%
2025-01-17	81.5600	81.6950	80.9600	81.2700	+0.346%	518,294	-38.772%