Dark

DLB
Dolby Laboratories, Inc.Class A
stock NYSE

Market Open

Aug 26, 2026 3:17:11 PM EDT

65.43USD-1.044%(-0.69)464,617

62.91Bid 65.47Ask 2.56Spread

Pre-market

0.00USD-100.000%(-66.12)0

After-hours

Aug 24, 2026 4:10:30 PM EDT

66.05USD+0.030%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	65.5600	66.4800	65.3900	65.4300	-1.044%	464,617	0.000%
2026-08-25	65.7200	66.4800	65.0000	66.1200	+0.106%	962,492	-1.044%
2026-08-24	65.0400	66.4200	64.9200	66.0500	+1.195%	1,007,564	-0.939%
2026-08-21	64.5800	65.3600	64.0800	65.2700	+1.683%	893,640	+0.245%
2026-08-20	62.3500	64.3000	62.0000	64.1900	+2.376%	808,706	+1.932%
2026-08-19	61.5400	62.8850	61.5400	62.7000	+2.619%	610,836	+4.354%
2026-08-18	61.3800	61.7150	60.8600	61.1000	-0.407%	517,386	+7.087%
2026-08-17	61.7600	62.1550	61.3300	61.3500	-1.667%	644,826	+6.650%
2026-08-14	62.4600	63.0000	61.7100	62.3900	+0.032%	815,043	+4.873%
2026-08-13	61.4700	62.4200	60.9500	62.3700	+1.596%	701,432	+4.906%
2026-08-12	60.7500	61.6500	60.1600	61.3900	+0.049%	629,017	+6.581%
2026-08-11	61.5000	62.4100	61.0850	61.3600	-1.192%	731,037	+6.633%
2026-08-10	61.5200	62.3300	61.0700	62.1000	+0.534%	856,370	+5.362%
2026-08-07	61.5000	61.8400	61.0200	61.7700	+1.395%	775,166	+5.925%
2026-08-06	60.9000	62.1500	60.7000	60.9200	-0.717%	1,132,332	+7.403%
2026-08-05	61.2800	61.5000	60.3200	61.3600	+0.229%	839,127	+6.633%
2026-08-04	59.0000	61.2500	58.6500	61.2200	+2.495%	1,103,630	+6.877%
2026-08-03	58.8900	60.6100	58.8400	59.7300	+1.564%	1,448,758	+9.543%
2026-07-31	56.5500	59.4500	54.6100	58.8100	+13.577%	1,793,579	+11.257%
2026-07-30	52.0400	52.6000	51.1350	51.7800	-1.447%	1,150,014	+26.362%
2026-07-29	52.4600	53.3300	52.3200	52.5400	+0.057%	1,305,966	+24.534%
2026-07-28	51.4900	53.0850	51.2400	52.5100	+2.419%	849,184	+24.605%
2026-07-27	50.3400	51.7900	50.3400	51.2700	+2.828%	1,003,216	+27.618%
2026-07-24	49.6300	50.1000	49.4750	49.8600	+1.424%	717,190	+31.227%
2026-07-23	49.1700	49.4000	48.7850	49.1600	+0.061%	797,771	+33.096%
2026-07-22	49.9500	49.9500	48.7700	49.1300	-1.583%	728,889	+33.177%
2026-07-21	50.5000	50.8400	49.5200	49.9200	-1.422%	675,667	+31.070%
2026-07-20	49.3700	50.6700	48.5500	50.6400	+3.200%	936,838	+29.206%
2026-07-17	49.6400	50.0400	48.5600	49.0700	-1.840%	936,329	+33.340%
2026-07-16	49.1400	50.1900	48.8550	49.9900	+1.709%	794,635	+30.886%
2026-07-15	48.8900	50.4000	48.8900	49.1500	+1.319%	765,772	+33.123%
2026-07-14	48.9900	49.3350	48.2600	48.5100	-1.722%	859,620	+34.879%
2026-07-13	50.0500	50.7100	49.0800	49.3600	-0.884%	735,736	+32.557%
2026-07-10	50.3200	50.6400	49.5500	49.8000	-0.638%	501,978	+31.386%
2026-07-09	49.1700	50.4200	48.8800	50.1200	+0.481%	723,655	+30.547%
2026-07-08	48.7400	50.8400	48.6600	49.8800	+1.156%	1,072,485	+31.175%
2026-07-07	50.5050	51.2100	48.6600	49.3100	-1.459%	1,427,541	+32.691%
2026-07-06	51.0000	51.2400	50.0300	50.0400	-2.170%	1,305,272	+30.755%
2026-07-02	53.7400	53.7700	50.6050	51.1500	-2.738%	1,391,223	+27.918%
2026-07-01	53.2200	53.5400	52.5600	52.5900	+0.019%	933,675	+24.415%
2026-06-30	51.5300	52.8950	51.5000	52.5800	+0.883%	734,001	+24.439%
2026-06-29	53.9000	53.9500	51.7600	52.1200	-2.561%	1,111,818	+25.537%
2026-06-26	52.4000	53.8900	52.3025	53.4900	+1.983%	1,332,415	+22.322%
2026-06-25	52.7200	53.5150	52.0850	52.4500	-0.361%	826,947	+24.747%
2026-06-24	52.1700	52.8500	51.8250	52.6400	+1.017%	1,054,840	+24.297%
2026-06-23	52.4000	52.9800	51.9900	52.1100	-0.591%	759,908	+25.561%
2026-06-22	51.3000	52.8400	51.3000	52.4200	+0.172%	1,260,752	+24.819%
2026-06-18	51.2500	52.3850	50.7300	52.3300	+2.147%	2,267,762	+25.033%
2026-06-17	52.6200	53.2300	51.0750	51.2300	-3.047%	830,633	+27.718%
2026-06-16	53.4500	54.0000	52.7200	52.8400	-1.123%	606,903	+23.827%
2026-06-15	53.0000	54.4300	52.7500	53.4400	+1.752%	932,361	+22.436%
2026-06-12	52.6600	52.8200	52.0400	52.5200	-0.398%	593,526	+24.581%
2026-06-11	52.5900	52.9850	51.7800	52.7300	-0.303%	678,027	+24.085%
2026-06-10	53.6000	54.6900	52.8500	52.8900	-2.291%	573,883	+23.710%
2026-06-09	53.9900	54.8700	53.4600	54.1300	+0.222%	652,138	+20.876%
2026-06-08	53.5900	54.4000	53.0200	54.0100	+0.428%	663,121	+21.144%
2026-06-05	54.1400	54.6700	53.3000	53.7800	-0.481%	592,681	+21.662%
2026-06-04	55.2400	55.6150	53.9800	54.0400	-1.549%	878,996	+21.077%
2026-06-03	55.5000	55.7800	54.7150	54.8900	-1.295%	773,122	+19.202%
2026-06-02	55.5500	55.6600	54.2900	55.6100	-0.820%	863,901	+17.659%
2026-06-01	56.1600	56.5200	55.0900	56.0700	+0.466%	799,369	+16.693%
2026-05-29	55.3800	56.2200	55.3300	55.8100	+0.995%	1,017,287	+17.237%
2026-05-28	55.5200	55.7300	54.5500	55.2600	-0.719%	703,880	+18.404%
2026-05-27	56.8100	57.7900	55.5900	55.6600	-1.574%	636,648	+17.553%
2026-05-26	54.3000	56.8300	54.2300	56.5500	+3.363%	980,288	+15.703%
2026-05-22	54.3100	55.3100	53.2400	54.7100	+1.202%	884,124	+19.594%
2026-05-21	53.9900	54.7400	52.4900	54.0600	-0.111%	1,183,108	+21.032%
2026-05-20	53.1900	54.1250	52.4500	54.1200	+1.405%	961,699	+20.898%
2026-05-19	54.6800	54.8000	53.2000	53.3700	-1.839%	832,429	+22.597%
2026-05-18	54.1400	54.5900	53.5400	54.3700	+0.295%	690,557	+20.342%
2026-05-15	54.9000	55.1560	54.1100	54.2100	-1.059%	852,507	+20.697%
2026-05-14	54.3600	54.8100	53.8150	54.7900	+0.940%	852,391	+19.420%
2026-05-13	54.9600	55.4790	53.4522	54.2800	-1.986%	1,070,411	+20.542%
2026-05-12	57.3500	57.3600	55.0401	55.3800	-3.837%	1,695,164	+18.147%
2026-05-11	58.1700	58.5600	56.9500	57.5900	-0.963%	885,637	+13.613%
2026-05-08	57.4100	58.3000	56.8550	58.1500	+1.183%	581,408	+12.519%
2026-05-07	58.6000	59.3500	57.4200	57.4700	-0.880%	631,997	+13.851%
2026-05-06	59.1100	59.3500	57.3600	57.9800	-1.795%	768,575	+12.849%
2026-05-05	58.3600	59.2900	57.1400	59.0400	+1.079%	1,118,523	+10.823%
2026-05-04	57.5800	59.0600	57.2970	58.4100	+1.653%	1,135,631	+12.018%
2026-05-01	60.0200	62.9250	55.7300	57.4600	-10.415%	2,137,323	+13.871%
2026-04-30	63.0900	64.3200	62.2900	64.1400	+1.391%	646,116	+2.011%
2026-04-29	62.6200	63.3500	62.4300	63.2600	+0.492%	544,736	+3.430%
2026-04-28	64.0800	64.7100	62.7300	62.9500	-1.084%	634,226	+3.940%
2026-04-27	64.0200	64.3900	63.3800	63.6400	-0.687%	456,964	+2.813%
2026-04-24	63.1300	64.2900	62.5400	64.0800	+1.779%	390,390	+2.107%
2026-04-23	64.4600	64.9750	62.0900	62.9600	-3.034%	418,390	+3.923%
2026-04-22	65.1100	65.2500	64.4200	64.9300	+0.015%	432,318	+0.770%
2026-04-21	64.7600	65.6500	64.7600	64.9200	+0.232%	353,694	+0.786%
2026-04-20	64.5900	65.2200	64.5550	64.7700	+0.201%	521,187	+1.019%
2026-04-17	64.6800	65.5000	64.5100	64.6400	+0.937%	711,685	+1.222%
2026-04-16	63.7400	64.1000	63.0900	64.0400	+1.635%	462,363	+2.171%
2026-04-15	62.1900	63.0600	62.0100	63.0100	+1.727%	501,716	+3.841%
2026-04-14	61.9200	62.5900	61.6150	61.9400	+0.617%	618,207	+5.634%
2026-04-13	60.6200	61.6700	59.6500	61.5600	+1.567%	587,449	+6.287%
2026-04-10	60.9000	61.1700	60.2300	60.6100	-0.786%	413,094	+7.952%
2026-04-09	61.0500	61.1100	60.0300	61.0900	-0.553%	497,172	+7.104%
2026-04-08	62.1600	62.5800	61.4000	61.4300	+0.376%	703,137	+6.511%
2026-04-07	61.1400	61.5900	60.7800	61.2000	-0.244%	399,915	+6.912%
2026-04-06	61.7300	61.7300	60.8500	61.3500	-0.712%	349,524	+6.650%
2026-04-02	60.7800	62.0700	59.9800	61.7900	+1.762%	532,112	+5.891%
2026-04-01	60.0800	60.8500	59.4600	60.7200	+1.099%	669,354	+7.757%
2026-03-31	58.7500	60.3750	58.4400	60.0600	+3.054%	665,851	+8.941%
2026-03-30	58.4400	58.8900	57.8600	58.2800	+0.431%	546,624	+12.268%
2026-03-27	58.2700	58.5700	57.6200	58.0300	-1.192%	587,438	+12.752%
2026-03-26	58.3500	59.6650	58.3350	58.7300	+0.153%	605,246	+11.408%
2026-03-25	59.4300	59.7950	58.1300	58.6400	-0.391%	697,089	+11.579%
2026-03-24	59.1500	59.5600	58.3900	58.8700	-1.324%	496,402	+11.143%
2026-03-23	60.9900	61.0500	59.4100	59.6600	-1.111%	687,717	+9.671%
2026-03-20	61.1800	61.3700	59.8900	60.3300	-1.918%	1,527,468	+8.454%
2026-03-19	60.5200	61.8900	60.5200	61.5100	+1.118%	591,239	+6.373%
2026-03-18	60.8600	61.7050	60.6300	60.8300	-1.089%	603,584	+7.562%
2026-03-17	61.5200	62.2700	61.2800	61.5000	+0.507%	618,110	+6.390%
2026-03-16	60.7600	61.7200	60.7480	61.1900	+1.140%	894,270	+6.929%
2026-03-13	62.9900	63.1400	60.4400	60.5000	-3.831%	721,709	+8.149%
2026-03-12	63.4200	64.1900	62.8000	62.9100	-1.472%	614,088	+4.006%
2026-03-11	64.1100	64.8050	63.3300	63.8500	-0.203%	708,486	+2.475%
2026-03-10	65.2100	65.2300	63.8800	63.9800	-1.916%	465,016	+2.266%
2026-03-09	64.7400	65.3950	63.8200	65.2300	-0.092%	597,751	+0.307%
2026-03-06	65.2600	65.4200	64.1200	65.2900	-0.351%	425,594	+0.214%
2026-03-05	64.5200	65.9200	64.5200	65.5200	+1.142%	608,702	-0.137%
2026-03-04	64.8000	65.2800	64.0100	64.7800	+0.062%	454,086	+1.003%
2026-03-03	63.7200	65.4100	63.6401	64.7400	-0.584%	604,651	+1.066%
2026-03-02	65.6900	66.4700	64.5500	65.1200	-2.178%	728,744	+0.476%
2026-02-27	64.8000	66.6800	64.3200	66.5700	+1.727%	838,081	-1.712%
2026-02-26	64.7700	66.4900	64.7700	65.4400	+1.805%	898,421	-0.015%
2026-02-25	64.0000	64.7450	63.2300	64.2800	+0.438%	829,093	+1.789%
2026-02-24	63.8000	65.4999	63.5500	64.0000	+0.345%	972,167	+2.234%
2026-02-23	63.5700	64.0688	62.7550	63.7800	-0.313%	852,683	+2.587%
2026-02-20	64.1700	65.6550	63.7700	63.9800	-0.420%	894,766	+2.266%
2026-02-19	64.8600	64.8650	63.7800	64.2500	-0.879%	670,218	+1.837%
2026-02-18	63.8600	65.1200	63.8200	64.8200	+1.838%	1,001,975	+0.941%
2026-02-17	66.1400	66.3360	63.6200	63.6500	-3.590%	815,094	+2.797%
2026-02-13	66.9000	67.8150	65.9150	66.0200	-0.826%	785,090	-0.894%
2026-02-12	69.4700	69.9500	65.5900	66.5700	-3.647%	1,157,661	-1.712%
2026-02-11	68.1700	69.3800	67.6400	69.0900	+1.320%	1,255,400	-5.297%
2026-02-10	66.6000	68.4400	66.4200	68.1900	+2.418%	1,012,953	-4.048%
2026-02-09	64.5100	66.7000	64.1601	66.5800	+2.668%	1,016,026	-1.727%
2026-02-06	64.2600	65.0000	64.0400	64.8500	+1.376%	659,801	+0.894%
2026-02-05	64.6800	65.4700	63.7600	63.9700	-0.791%	664,760	+2.282%
2026-02-04	61.0100	64.6900	60.9150	64.4800	+5.601%	947,333	+1.473%
2026-02-03	63.8300	63.9950	60.7800	61.0600	-5.333%	871,224	+7.157%
2026-02-02	63.8600	65.1000	63.2400	64.5000	+0.483%	1,011,860	+1.442%
2026-01-30	62.8000	65.1500	61.7800	64.1900	+1.840%	2,213,423	+1.932%
2026-01-29	61.1000	63.0400	60.1400	63.0300	+3.007%	1,887,452	+3.808%
2026-01-28	61.7400	61.9000	61.0200	61.1900	-0.277%	744,590	+6.929%
2026-01-27	61.8700	61.8700	60.5600	61.3600	-1.223%	668,558	+6.633%
2026-01-26	62.3300	62.5150	61.9200	62.1200	+0.113%	691,476	+5.328%
2026-01-23	62.7000	62.7000	61.6400	62.0500	-1.021%	895,178	+5.447%
2026-01-22	62.4500	63.3200	62.4500	62.6900	+0.869%	1,339,159	+4.371%
2026-01-21	62.0000	63.1000	61.7700	62.1500	+0.827%	945,643	+5.278%
2026-01-20	61.8600	62.2650	61.3250	61.6400	-1.344%	648,140	+6.149%
2026-01-16	63.1900	63.5400	62.4050	62.4800	-1.389%	579,958	+4.722%
2026-01-15	63.7700	64.1650	63.2300	63.3600	-0.283%	686,528	+3.267%
2026-01-14	63.7700	63.9900	63.1134	63.5400	-0.423%	435,457	+2.975%
2026-01-13	64.4200	64.5000	63.1400	63.8100	-0.947%	466,495	+2.539%
2026-01-12	64.2000	64.8700	63.7800	64.4200	+0.109%	452,608	+1.568%
2026-01-09	63.6550	64.4302	63.0500	64.3500	+1.147%	481,275	+1.678%
2026-01-08	63.9900	64.3000	63.1400	63.6200	-1.288%	793,025	+2.845%
2026-01-07	64.7000	64.8350	63.8300	64.4500	-0.325%	598,522	+1.521%
2026-01-06	63.3000	64.7850	63.3000	64.6600	+1.284%	801,214	+1.191%
2026-01-05	63.3100	64.7799	63.3100	63.8400	+0.488%	642,519	+2.491%
2026-01-02	64.4700	64.4700	63.2300	63.5300	-1.074%	685,259	+2.991%
2025-12-31	65.2700	65.2700	64.1931	64.2200	-1.804%	395,708	+1.884%
2025-12-30	65.0400	65.5000	64.9700	65.4000	+0.384%	548,825	+0.046%
2025-12-29	65.5800	66.1400	65.0700	65.1500	-0.852%	439,075	+0.430%
2025-12-26	66.3400	66.3400	65.4100	65.7100	-0.710%	316,640	-0.426%
2025-12-24	65.8300	66.3300	65.5500	66.1800	+0.288%	324,554	-1.133%
2025-12-23	66.2000	66.2550	65.6400	65.9900	-0.377%	446,608	-0.849%
2025-12-22	66.3300	66.9400	66.1300	66.2400	-0.015%	505,194	-1.223%
2025-12-19	66.5700	67.0000	66.1900	66.2500	-0.764%	1,849,321	-1.238%
2025-12-18	67.2700	67.5399	66.4400	66.7600	-0.566%	816,590	-1.992%
2025-12-17	66.7700	67.6000	66.4400	67.1400	+0.509%	575,386	-2.547%
2025-12-16	66.6800	67.4300	65.9600	66.8000	+0.270%	776,523	-2.051%
2025-12-15	67.9600	68.0000	66.4800	66.6200	-1.362%	541,530	-1.786%
2025-12-12	67.7800	68.4250	67.4000	67.5400	-0.148%	371,323	-3.124%
2025-12-11	68.1700	68.8400	67.5900	67.6400	-0.952%	411,147	-3.267%
2025-12-10	67.2900	68.5300	67.2450	68.2900	+1.185%	713,743	-4.188%
2025-12-09	66.8300	68.0950	66.3800	67.4900	+0.686%	500,834	-3.052%
2025-12-08	66.9700	67.2900	66.3500	67.0300	+0.045%	546,794	-2.387%
2025-12-05	65.9900	67.3600	65.9000	67.0000	+1.408%	662,516	-2.343%
2025-12-04	66.4600	66.8600	65.9000	66.0700	-0.332%	560,955	-0.969%
2025-12-03	66.3200	67.2850	66.2000	66.2900	-0.030%	538,508	-1.297%
2025-12-02	66.8700	67.2900	66.0900	66.3100	-1.236%	523,047	-1.327%
2025-12-01	67.1800	68.0000	66.9900	67.1400	-0.460%	637,004	-2.547%
2025-11-28	66.8000	68.1200	66.8000	67.4500	+0.672%	286,215	-2.995%
2025-11-26	67.2100	67.7500	66.9700	67.0000	-0.564%	601,931	-2.343%
2025-11-25	66.7000	68.0000	66.5100	67.3800	+0.914%	523,859	-2.894%
2025-11-24	67.3700	67.3700	66.4900	66.7700	-1.052%	899,562	-2.007%
2025-11-21	65.5500	67.6500	65.1300	67.4800	+3.007%	822,424	-3.038%
2025-11-20	65.9000	66.3900	65.2101	65.5100	+0.785%	847,710	-0.122%
2025-11-19	64.1500	68.0800	64.1500	65.0000	+0.062%	1,448,296	+0.662%
2025-11-18	64.3300	65.1500	64.0219	64.9600	+0.635%	939,573	+0.724%
2025-11-17	65.5200	65.5200	64.2000	64.5500	-1.541%	928,442	+1.363%
2025-11-14	65.1300	65.7000	64.9300	65.5600	-0.380%	486,010	-0.198%
2025-11-13	66.5200	67.1700	65.7000	65.8100	-1.556%	433,419	-0.577%
2025-11-12	66.0500	66.9600	66.0500	66.8500	+1.642%	659,145	-2.124%
2025-11-11	65.6100	66.0550	65.4300	65.7700	+0.443%	296,733	-0.517%
2025-11-10	65.7600	65.7600	64.8600	65.4800	+0.568%	470,836	-0.076%
2025-11-07	64.8100	65.3400	64.3800	65.1100	+0.154%	507,786	+0.491%
2025-11-06	65.5100	65.5100	64.7300	65.0100	-0.627%	392,438	+0.646%
2025-11-05	65.2200	65.7750	64.7000	65.4200	+0.662%	513,760	+0.015%
2025-11-04	65.9800	65.9800	64.7050	64.9900	-2.079%	558,912	+0.677%
2025-11-03	66.2800	66.4100	65.1600	66.3700	+0.075%	676,554	-1.416%
2025-10-31	65.6400	66.5850	65.2500	66.3200	+1.005%	772,123	-1.342%
2025-10-30	64.5000	66.0200	64.5000	65.6600	+1.093%	955,076	-0.350%
2025-10-29	66.4800	66.6300	64.5550	64.9500	-2.404%	670,141	+0.739%
2025-10-28	67.5000	67.5500	66.5200	66.5500	-1.553%	396,766	-1.683%
2025-10-27	67.8000	68.0750	67.2100	67.6000	+0.356%	410,685	-3.210%
2025-10-24	68.1400	68.1500	67.2700	67.3600	-0.340%	473,129	-2.865%
2025-10-23	67.2300	67.8299	66.9600	67.5900	+0.580%	517,245	-3.196%
2025-10-22	69.1800	69.7100	67.1000	67.2000	-3.421%	544,108	-2.634%
2025-10-21	68.7800	69.7600	68.4825	69.5800	+1.148%	584,397	-5.964%
2025-10-20	69.1300	69.3850	68.7350	68.7900	+0.058%	357,866	-4.884%
2025-10-17	67.6600	68.8250	67.6600	68.7500	+0.836%	390,024	-4.829%
2025-10-16	68.9600	69.0400	67.8500	68.1800	-0.901%	394,029	-4.033%
2025-10-15	69.4900	69.7800	68.7200	68.8000	-0.449%	491,150	-4.898%
2025-10-14	67.8300	69.4000	67.5400	69.1100	+0.538%	370,770	-5.325%
2025-10-13	68.7100	68.9093	67.8300	68.7400	+0.866%	301,328	-4.815%
2025-10-10	70.1400	70.3100	67.9550	68.1500	-2.768%	385,373	-3.991%
2025-10-09	71.0100	71.2350	69.7300	70.0900	-1.296%	318,962	-6.649%
2025-10-08	70.3200	71.3400	69.5000	71.0100	+1.544%	609,699	-7.858%
2025-10-07	72.9600	72.9600	69.9100	69.9300	-3.770%	569,348	-6.435%
2025-10-06	71.3600	72.7000	70.7301	72.6700	+1.979%	776,067	-9.963%
2025-10-03	71.5300	71.9650	71.2500	71.2600	-0.350%	408,642	-8.181%
2025-10-02	72.1400	72.6900	71.4900	71.5100	-0.915%	453,981	-8.502%
2025-10-01	72.3200	73.0100	71.8300	72.1700	-0.276%	493,586	-9.339%
2025-09-30	72.2300	72.4450	71.7950	72.3700	-0.083%	587,981	-9.590%
2025-09-29	72.7500	72.8478	72.0900	72.4300	+0.055%	553,206	-9.665%
2025-09-26	71.6500	72.5400	71.6500	72.3900	+1.387%	568,233	-9.615%
2025-09-25	71.2800	71.6350	70.8901	71.4000	-0.293%	354,005	-8.361%
2025-09-24	71.9600	72.3600	71.5800	71.6100	-0.762%	461,569	-8.630%
2025-09-23	72.5000	72.9000	72.0300	72.1600	-0.304%	364,960	-9.326%
2025-09-22	71.5400	72.5400	71.3400	72.3800	+1.118%	454,467	-9.602%
2025-09-19	72.2500	72.3250	71.2600	71.5800	-0.721%	2,062,878	-8.592%
2025-09-18	71.9200	72.3600	71.5800	72.1000	+0.910%	387,109	-9.251%
2025-09-17	72.1800	72.9400	71.1600	71.4500	-0.612%	438,477	-8.425%
2025-09-16	71.7400	72.1900	71.2900	71.8900	+0.125%	373,861	-8.986%
2025-09-15	71.9000	72.4800	71.4800	71.8000	+0.504%	422,996	-8.872%
2025-09-12	72.2400	72.2400	71.4400	71.4400	-0.929%	337,865	-8.413%
2025-09-11	71.2400	72.2850	71.2250	72.1100	+1.649%	395,113	-9.264%
2025-09-10	72.1100	72.2900	70.7600	70.9400	-1.867%	389,146	-7.767%
2025-09-09	73.5300	73.7750	72.1300	72.2900	-1.364%	294,907	-9.490%
2025-09-08	73.1600	73.5900	72.5200	73.2900	+0.895%	540,955	-10.725%
2025-09-05	72.9700	73.3000	72.0006	72.6400	-0.206%	371,551	-9.926%
2025-09-04	72.1600	72.9300	71.5700	72.7900	+0.594%	399,571	-10.111%
2025-09-03	71.9000	72.4200	71.8100	72.3600	+0.361%	440,791	-9.577%
2025-09-02	71.0000	72.1400	70.8360	72.1000	+0.586%	650,175	-9.251%
2025-08-29	72.0600	72.6800	71.3700	71.6800	-0.638%	400,469	-8.719%
2025-08-28	73.0300	73.0300	71.7750	72.1400	-0.866%	399,709	-9.301%
2025-08-27	72.8800	73.3900	72.1600	72.7700	-0.356%	605,395	-10.087%
2025-08-26	73.7700	74.6200	73.0100	73.0300	-1.537%	985,635	-10.407%
2025-08-25	75.3900	75.3900	74.0600	74.1700	-1.917%	337,539	-11.784%
2025-08-22	73.0800	75.6600	73.0800	75.6200	+3.817%	569,556	-13.475%
2025-08-21	73.0400	73.3500	72.6350	72.8400	-0.763%	399,473	-10.173%
2025-08-20	73.7000	73.9400	73.1700	73.4000	-0.542%	511,476	-10.858%
2025-08-19	74.0000	74.5550	73.5150	73.8000	0.000%	355,596	-11.341%
2025-08-18	73.0000	73.8300	72.5900	73.8000	+1.360%	371,515	-11.341%
2025-08-15	72.6000	72.9450	72.4050	72.8100	+0.386%	396,509	-10.136%
2025-08-14	73.0700	73.6100	72.3400	72.5300	-1.614%	380,018	-9.789%
2025-08-13	72.7300	73.7800	72.2762	73.7200	+1.851%	407,274	-11.245%
2025-08-12	71.6300	72.5900	71.6300	72.3800	+0.836%	428,854	-9.602%
2025-08-11	72.5000	73.0600	71.6000	71.7800	-1.075%	405,363	-8.846%
2025-08-08	72.1200	73.0700	72.1200	72.5600	+0.806%	301,505	-9.826%
2025-08-07	73.1000	73.4400	71.1000	71.9800	-0.498%	368,743	-9.100%
2025-08-06	73.0000	73.1600	72.1400	72.3400	-0.344%	403,905	-9.552%
2025-08-05	73.0500	73.3800	72.3200	72.5900	+0.290%	469,318	-9.864%
2025-08-04	70.5600	72.4300	70.4300	72.3800	+3.267%	554,740	-9.602%
2025-08-01	73.0700	73.8800	69.2300	70.0900	-6.968%	818,906	-6.649%
2025-07-31	75.3700	75.8000	75.0000	75.3400	-0.515%	466,858	-13.154%
2025-07-30	76.0800	76.6900	75.5400	75.7300	-0.473%	294,992	-13.601%
2025-07-29	76.7000	76.7000	75.9600	76.0900	-0.144%	292,879	-14.010%
2025-07-28	76.4100	76.4200	75.9850	76.2000	-0.210%	363,224	-14.134%
2025-07-25	76.6900	76.6900	75.9050	76.3600	+0.039%	209,958	-14.314%
2025-07-24	76.2400	76.4600	75.9700	76.3300	-0.599%	289,901	-14.280%
2025-07-23	77.0000	77.0000	76.2100	76.7900	+0.235%	239,621	-14.794%
2025-07-22	75.4400	76.7700	75.4350	76.6100	+1.997%	293,369	-14.593%
2025-07-21	75.4800	75.7100	75.0105	75.1100	-0.319%	318,571	-12.888%
2025-07-18	75.8400	75.8700	74.9643	75.3500	-0.357%	246,184	-13.165%
2025-07-17	74.8800	75.8950	74.8650	75.6200	+0.813%	333,860	-13.475%
2025-07-16	74.4600	75.2800	74.0850	75.0100	+0.901%	337,222	-12.772%
2025-07-15	75.0100	75.3100	74.2650	74.3400	-1.052%	317,240	-11.985%
2025-07-14	74.8500	75.5550	74.7164	75.1300	-0.053%	272,799	-12.911%
2025-07-11	75.1300	75.7000	74.9900	75.1700	-0.674%	278,500	-12.957%
2025-07-10	75.4500	76.2750	74.8450	75.6800	+0.331%	286,431	-13.544%
2025-07-09	75.5000	75.8100	74.8200	75.4300	-0.212%	337,407	-13.257%
2025-07-08	74.9900	75.9650	74.8750	75.5900	+1.137%	401,792	-13.441%
2025-07-07	75.3500	75.8450	74.5300	74.7400	-1.085%	415,255	-12.457%
2025-07-03	76.1000	76.6300	75.0000	75.5600	-0.657%	276,142	-13.407%
2025-07-02	75.5800	76.3550	75.3350	76.0600	+0.648%	311,467	-13.976%
2025-07-01	74.3000	76.2400	74.1000	75.5700	+1.764%	348,461	-13.418%
2025-06-30	74.2100	74.5400	73.6800	74.2600	+0.284%	351,651	-11.891%
2025-06-27	74.9900	75.0400	73.6229	74.0500	-1.029%	560,735	-11.641%
2025-06-26	74.1000	74.9400	73.8700	74.8200	+0.972%	359,191	-12.550%
2025-06-25	74.0500	74.5000	73.6550	74.1000	-0.081%	422,429	-11.700%
2025-06-24	73.6400	74.3900	73.2600	74.1600	+1.617%	448,890	-11.772%
2025-06-23	72.2100	73.0000	71.8200	72.9800	+0.968%	278,943	-10.345%
2025-06-20	73.5900	73.6350	72.0500	72.2800	-1.445%	1,043,163	-9.477%
2025-06-18	74.2000	74.2865	73.1700	73.3400	-0.972%	355,574	-10.785%
2025-06-17	74.6300	74.9800	73.9500	74.0600	-1.503%	348,379	-11.653%
2025-06-16	74.6500	75.4100	74.2400	75.1900	+1.581%	362,045	-12.980%
2025-06-13	74.9500	75.4700	73.6600	74.0200	-1.608%	383,229	-11.605%
2025-06-12	74.8200	75.5300	74.8200	75.2300	-0.013%	269,588	-13.027%
2025-06-11	76.4800	76.5100	75.1700	75.2400	-1.634%	313,822	-13.038%
2025-06-10	75.9100	76.5900	75.1100	76.4900	+1.311%	375,763	-14.459%
2025-06-09	75.2000	75.7600	74.7800	75.5000	+0.720%	238,695	-13.338%
2025-06-06	74.9300	75.1400	74.5300	74.9600	+0.672%	254,446	-12.713%
2025-06-05	75.5400	75.5400	74.2050	74.4600	-1.037%	378,177	-12.127%
2025-06-04	75.0000	75.7000	74.7700	75.2400	+0.374%	382,593	-13.038%
2025-06-03	73.7800	75.0000	73.4400	74.9600	+1.325%	299,401	-12.713%
2025-06-02	74.0000	74.2050	73.1400	73.9800	-0.377%	295,691	-11.557%
2025-05-30	74.9700	74.9700	73.8350	74.2600	-0.987%	578,123	-11.891%
2025-05-29	74.9800	75.0300	74.1800	75.0000	+0.482%	370,980	-12.760%
2025-05-28	75.5600	75.6300	74.5800	74.6400	-1.178%	340,578	-12.339%
2025-05-27	75.5600	75.5600	75.2300	75.5300	+1.152%	364,975	-13.372%
2025-05-23	74.7000	75.0300	74.4700	74.6700	-1.191%	324,323	-12.374%
2025-05-22	75.4300	75.9400	75.2650	75.5700	-0.251%	296,718	-13.418%
2025-05-21	76.1300	76.7300	75.5814	75.7600	-1.393%	317,603	-13.635%
2025-05-20	76.9400	77.1350	76.5100	76.8300	-0.130%	276,285	-14.838%
2025-05-19	77.0300	77.3650	76.6412	76.9300	-0.825%	300,547	-14.949%
2025-05-16	77.1500	77.5900	76.7500	77.5700	+0.427%	344,105	-15.650%
2025-05-15	76.8400	77.4200	76.6900	77.2400	+0.377%	251,764	-15.290%
2025-05-14	77.5400	77.6400	76.7900	76.9500	-0.812%	253,784	-14.971%
2025-05-13	77.4100	78.2800	77.2330	77.5800	-0.180%	328,926	-15.661%
2025-05-12	77.5500	77.7500	76.6200	77.7200	+3.159%	374,569	-15.813%
2025-05-09	75.3800	75.7000	74.7500	75.3400	+0.480%	278,880	-13.154%
2025-05-08	74.0500	75.5200	73.8400	74.9800	+2.097%	471,163	-12.737%
2025-05-07	74.4600	75.2400	73.1900	73.4400	-1.104%	613,751	-10.907%
2025-05-06	74.4700	75.1100	73.9300	74.2600	-0.602%	473,791	-11.891%
2025-05-05	74.5000	75.2500	74.2500	74.7100	-0.214%	488,659	-12.421%
2025-05-02	72.8800	76.0350	72.3500	74.8700	-1.720%	702,002	-12.609%
2025-05-01	77.2300	77.5800	76.1000	76.1800	-0.794%	490,838	-14.111%
2025-04-30	76.0000	76.8850	75.1720	76.7900	+0.510%	424,653	-14.794%
2025-04-29	75.8500	77.0700	75.6840	76.4000	+0.500%	349,877	-14.359%
2025-04-28	75.7200	76.7800	75.3100	76.0200	+0.356%	322,673	-13.931%
2025-04-25	75.3300	75.9400	74.9050	75.7500	-0.053%	392,756	-13.624%
2025-04-24	74.0000	75.8600	73.6850	75.7900	+2.696%	489,641	-13.669%
2025-04-23	74.2600	75.5600	73.4900	73.8000	+1.485%	453,487	-11.341%
2025-04-22	71.6300	72.8000	71.1050	72.7200	+2.901%	427,740	-10.025%
2025-04-21	71.7200	72.2800	70.0700	70.6700	-1.806%	276,224	-7.415%
2025-04-17	72.1700	72.8000	71.7650	71.9700	-0.222%	302,202	-9.087%
2025-04-16	73.8500	74.0300	71.6050	72.1300	-2.448%	307,539	-9.289%
2025-04-15	73.6800	74.6900	73.4400	73.9400	-0.122%	249,709	-11.509%
2025-04-14	74.7600	74.7600	73.0200	74.0300	+0.886%	270,171	-11.617%
2025-04-11	72.1300	73.5300	71.3100	73.3800	+1.130%	380,749	-10.834%
2025-04-10	73.5700	73.5700	70.9500	72.5600	-2.421%	449,769	-9.826%
2025-04-09	68.9100	74.6800	68.2400	74.3600	+7.209%	454,516	-12.009%
2025-04-08	71.8600	71.8650	68.5700	69.3600	-0.999%	572,287	-5.666%
2025-04-07	69.5000	73.0300	68.7500	70.0600	-3.352%	703,560	-6.609%
2025-04-04	75.5200	75.8600	72.2200	72.4900	-6.633%	706,223	-9.739%
2025-04-03	79.5200	79.5200	77.4200	77.6400	-4.396%	547,954	-15.726%
2025-04-02	80.0400	81.6300	80.0400	81.2100	+0.719%	321,869	-19.431%
2025-04-01	80.3400	81.0525	79.7700	80.6300	+0.398%	289,286	-18.852%
2025-03-31	79.5200	80.7300	78.7449	80.3100	+0.501%	383,115	-18.528%
2025-03-28	81.4900	81.4900	79.3000	79.9100	-2.107%	263,254	-18.120%
2025-03-27	81.7400	82.3750	81.2517	81.6300	-0.135%	331,926	-19.846%
2025-03-26	81.4800	82.5500	81.1400	81.7400	+0.294%	260,326	-19.954%
2025-03-25	81.4200	82.6300	81.2200	81.5000	-0.147%	249,335	-19.718%
2025-03-24	81.3100	82.0500	80.7800	81.6200	+1.027%	430,532	-19.836%
2025-03-21	81.0200	81.0400	79.8700	80.7900	-1.319%	1,473,268	-19.012%
2025-03-20	81.8700	82.4498	81.5350	81.8700	-0.836%	454,766	-20.081%
2025-03-19	82.3400	83.2500	82.0900	82.5600	+0.340%	432,828	-20.749%
2025-03-18	81.6900	82.4830	81.4900	82.2800	+0.134%	337,901	-20.479%
2025-03-17	81.6600	83.2200	81.6600	82.1700	+0.293%	430,542	-20.372%
2025-03-14	80.4900	81.9700	80.2900	81.9300	+2.413%	386,369	-20.139%
2025-03-13	80.7700	81.9000	79.7800	80.0000	-1.502%	372,108	-18.213%
2025-03-12	82.0000	82.0000	80.6300	81.2200	-0.721%	604,887	-19.441%
2025-03-11	82.1000	82.5350	81.1400	81.8100	-0.244%	392,505	-20.022%
2025-03-10	83.0000	83.7800	81.9200	82.0100	-1.608%	665,255	-20.217%
2025-03-07	81.8700	84.1500	81.4500	83.3500	+1.030%	500,971	-21.500%