DLB
Dolby Laboratories, Inc.Class A
stockNYSE
At CloseOct 9, 2026 3:59:57 PM EDT
58.76USD+0.530%(+0.31)583,879
DLB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 58.76 | 59.20 | 58.47 | 58.74 | +0.496% | 583,879 | 0.000% |
| 2026-10-08 | 58.16 | 59.07 | 57.74 | 58.45 | +0.171% | 1,058,299 | +0.496% |
| 2026-10-07 | 58.28 | 58.71 | 57.53 | 58.35 | -0.188% | 691,119 | +0.668% |
| 2026-10-06 | 59.68 | 59.68 | 58.34 | 58.46 | -1.516% | 644,420 | +0.479% |
| 2026-10-05 | 58.87 | 59.64 | 58.19 | 59.36 | +0.798% | 758,654 | -1.044% |
| 2026-10-02 | 59.45 | 59.45 | 58.71 | 58.89 | -0.288% | 649,748 | -0.255% |
| 2026-10-01 | 59.32 | 59.66 | 58.08 | 59.06 | +0.493% | 802,631 | -0.542% |
| 2026-09-30 | 58.25 | 59.17 | 58.08 | 58.77 | +1.450% | 602,531 | -0.051% |
| 2026-09-29 | 57.97 | 58.09 | 57.32 | 57.93 | -0.447% | 909,798 | +1.398% |
| 2026-09-28 | 58.07 | 58.47 | 57.65 | 58.19 | -0.632% | 669,807 | +0.945% |
| 2026-09-25 | 57.70 | 58.64 | 57.22 | 58.56 | +1.737% | 571,872 | +0.307% |
| 2026-09-24 | 58.01 | 58.98 | 56.39 | 57.56 | -0.810% | 837,605 | +2.050% |
| 2026-09-23 | 58.67 | 59.97 | 57.84 | 58.03 | -0.634% | 1,318,167 | +1.224% |
| 2026-09-22 | 58.11 | 58.56 | 56.49 | 58.40 | +1.866% | 1,626,017 | +0.582% |
| 2026-09-21 | 57.97 | 58.34 | 56.87 | 57.33 | -0.555% | 846,907 | +2.459% |
| 2026-09-18 | 57.54 | 57.85 | 57.07 | 57.65 | +0.313% | 2,108,800 | +1.891% |
| 2026-09-17 | 59.21 | 59.21 | 57.42 | 57.47 | -2.162% | 794,540 | +2.210% |
| 2026-09-16 | 60.00 | 60.30 | 58.67 | 58.74 | -2.684% | 853,858 | 0.000% |
| 2026-09-15 | 61.50 | 61.90 | 59.89 | 60.36 | -2.504% | 1,103,710 | -2.684% |
| 2026-09-14 | 65.00 | 65.70 | 61.70 | 61.91 | -3.986% | 1,370,607 | -5.120% |
| 2026-09-11 | 62.81 | 64.62 | 62.36 | 64.48 | +2.970% | 1,073,304 | -8.902% |
| 2026-09-10 | 61.76 | 62.92 | 61.37 | 62.62 | +1.261% | 982,119 | -6.196% |
| 2026-09-09 | 62.54 | 62.67 | 61.55 | 61.84 | -0.770% | 779,143 | -5.013% |
| 2026-09-08 | 61.64 | 62.41 | 60.68 | 62.32 | +0.581% | 672,483 | -5.745% |
| 2026-09-04 | 61.45 | 61.96 | 60.91 | 61.96 | +0.065% | 598,053 | -5.197% |
| 2026-09-03 | 62.20 | 62.70 | 61.75 | 61.92 | +0.210% | 777,420 | -5.136% |
| 2026-09-02 | 61.25 | 62.27 | 60.94 | 61.79 | +0.586% | 777,002 | -4.936% |
| 2026-09-01 | 60.96 | 61.78 | 60.02 | 61.43 | -0.211% | 1,073,597 | -4.379% |
| 2026-08-31 | 61.33 | 62.30 | 60.14 | 61.56 | +0.098% | 1,027,158 | -4.581% |
| 2026-08-28 | 62.09 | 62.66 | 60.23 | 61.50 | -1.458% | 1,712,643 | -4.488% |
| 2026-08-27 | 63.38 | 64.86 | 62.37 | 62.41 | -3.911% | 1,641,543 | -5.880% |
| 2026-08-26 | 65.46 | 66.61 | 64.89 | 64.95 | -1.770% | 1,171,748 | -9.561% |
| 2026-08-25 | 65.72 | 66.48 | 65.00 | 66.12 | +0.106% | 962,492 | -11.162% |
| 2026-08-24 | 65.04 | 66.42 | 64.92 | 66.05 | +1.195% | 1,007,564 | -11.067% |
| 2026-08-21 | 64.58 | 65.36 | 64.08 | 65.27 | +1.683% | 893,640 | -10.005% |
| 2026-08-20 | 62.35 | 64.30 | 62.00 | 64.19 | +2.376% | 808,706 | -8.490% |
| 2026-08-19 | 61.54 | 62.88 | 61.54 | 62.70 | +2.619% | 610,836 | -6.316% |
| 2026-08-18 | 61.38 | 61.72 | 60.86 | 61.10 | -0.407% | 517,386 | -3.863% |
| 2026-08-17 | 61.76 | 62.16 | 61.33 | 61.35 | -1.667% | 644,826 | -4.254% |
| 2026-08-14 | 62.46 | 63.00 | 61.71 | 62.39 | +0.032% | 815,043 | -5.850% |
| 2026-08-13 | 61.47 | 62.42 | 60.95 | 62.37 | +1.596% | 701,432 | -5.820% |
| 2026-08-12 | 60.75 | 61.65 | 60.16 | 61.39 | +0.049% | 629,017 | -4.317% |
| 2026-08-11 | 61.50 | 62.41 | 61.09 | 61.36 | -1.192% | 731,037 | -4.270% |
| 2026-08-10 | 61.52 | 62.33 | 61.07 | 62.10 | +0.534% | 856,370 | -5.411% |
| 2026-08-07 | 61.50 | 61.84 | 61.02 | 61.77 | +1.395% | 775,166 | -4.905% |
| 2026-08-06 | 60.90 | 62.15 | 60.70 | 60.92 | -0.717% | 1,132,332 | -3.578% |
| 2026-08-05 | 61.28 | 61.50 | 60.32 | 61.36 | +0.229% | 839,127 | -4.270% |
| 2026-08-04 | 59.00 | 61.25 | 58.65 | 61.22 | +2.495% | 1,103,630 | -4.051% |
| 2026-08-03 | 58.89 | 60.61 | 58.84 | 59.73 | +1.564% | 1,448,758 | -1.657% |
| 2026-07-31 | 56.55 | 59.45 | 54.61 | 58.81 | +13.577% | 1,793,579 | -0.119% |
| 2026-07-30 | 52.04 | 52.60 | 51.13 | 51.78 | -1.447% | 1,150,014 | +13.441% |
| 2026-07-29 | 52.46 | 53.33 | 52.32 | 52.54 | +0.057% | 1,305,966 | +11.801% |
| 2026-07-28 | 51.49 | 53.09 | 51.24 | 52.51 | +2.419% | 849,184 | +11.864% |
| 2026-07-27 | 50.34 | 51.79 | 50.34 | 51.27 | +2.828% | 1,003,216 | +14.570% |
| 2026-07-24 | 49.63 | 50.10 | 49.48 | 49.86 | +1.424% | 717,190 | +17.810% |
| 2026-07-23 | 49.17 | 49.40 | 48.78 | 49.16 | +0.061% | 797,771 | +19.487% |
| 2026-07-22 | 49.95 | 49.95 | 48.77 | 49.13 | -1.583% | 728,889 | +19.560% |
| 2026-07-21 | 50.50 | 50.84 | 49.52 | 49.92 | -1.422% | 675,667 | +17.668% |
| 2026-07-20 | 49.37 | 50.67 | 48.55 | 50.64 | +3.200% | 936,838 | +15.995% |
| 2026-07-17 | 49.64 | 50.04 | 48.56 | 49.07 | -1.840% | 936,329 | +19.707% |
| 2026-07-16 | 49.14 | 50.19 | 48.85 | 49.99 | +1.709% | 794,635 | +17.504% |
| 2026-07-15 | 48.89 | 50.40 | 48.89 | 49.15 | +1.319% | 765,772 | +19.512% |
| 2026-07-14 | 48.99 | 49.34 | 48.26 | 48.51 | -1.722% | 859,620 | +21.088% |
| 2026-07-13 | 50.05 | 50.71 | 49.08 | 49.36 | -0.884% | 735,736 | +19.003% |
| 2026-07-10 | 50.32 | 50.64 | 49.55 | 49.80 | -0.638% | 501,978 | +17.952% |
| 2026-07-09 | 49.17 | 50.42 | 48.88 | 50.12 | +0.481% | 723,655 | +17.199% |
| 2026-07-08 | 48.74 | 50.84 | 48.66 | 49.88 | +1.156% | 1,072,485 | +17.763% |
| 2026-07-07 | 50.51 | 51.21 | 48.66 | 49.31 | -1.459% | 1,427,541 | +19.124% |
| 2026-07-06 | 51.00 | 51.24 | 50.03 | 50.04 | -2.170% | 1,305,272 | +17.386% |
| 2026-07-02 | 53.74 | 53.77 | 50.60 | 51.15 | -2.738% | 1,391,223 | +14.839% |
| 2026-07-01 | 53.22 | 53.54 | 52.56 | 52.59 | +0.019% | 933,675 | +11.694% |
| 2026-06-30 | 51.53 | 52.90 | 51.50 | 52.58 | +0.883% | 734,001 | +11.715% |
| 2026-06-29 | 53.90 | 53.95 | 51.76 | 52.12 | -2.561% | 1,111,818 | +12.701% |
| 2026-06-26 | 52.40 | 53.89 | 52.30 | 53.49 | +1.983% | 1,332,415 | +9.815% |
| 2026-06-25 | 52.72 | 53.52 | 52.09 | 52.45 | -0.361% | 826,947 | +11.992% |
| 2026-06-24 | 52.17 | 52.85 | 51.83 | 52.64 | +1.017% | 1,054,840 | +11.588% |
| 2026-06-23 | 52.40 | 52.98 | 51.99 | 52.11 | -0.591% | 759,908 | +12.723% |
| 2026-06-22 | 51.30 | 52.84 | 51.30 | 52.42 | +0.172% | 1,260,752 | +12.056% |
| 2026-06-18 | 51.25 | 52.38 | 50.73 | 52.33 | +2.147% | 2,267,762 | +12.249% |
| 2026-06-17 | 52.62 | 53.23 | 51.08 | 51.23 | -3.047% | 830,633 | +14.659% |
| 2026-06-16 | 53.45 | 54.00 | 52.72 | 52.84 | -1.123% | 606,903 | +11.166% |
| 2026-06-15 | 53.00 | 54.43 | 52.75 | 53.44 | +1.752% | 932,361 | +9.918% |
| 2026-06-12 | 52.66 | 52.82 | 52.04 | 52.52 | -0.398% | 593,526 | +11.843% |
| 2026-06-11 | 52.59 | 52.98 | 51.78 | 52.73 | -0.303% | 678,027 | +11.398% |
| 2026-06-10 | 53.60 | 54.69 | 52.85 | 52.89 | -2.291% | 573,883 | +11.061% |
| 2026-06-09 | 53.99 | 54.87 | 53.46 | 54.13 | +0.222% | 652,138 | +8.517% |
| 2026-06-08 | 53.59 | 54.40 | 53.02 | 54.01 | +0.428% | 663,121 | +8.758% |
| 2026-06-05 | 54.14 | 54.67 | 53.30 | 53.78 | -0.481% | 592,681 | +9.223% |
| 2026-06-04 | 55.24 | 55.62 | 53.98 | 54.04 | -1.549% | 878,996 | +8.697% |
| 2026-06-03 | 55.50 | 55.78 | 54.72 | 54.89 | -1.295% | 773,122 | +7.014% |
| 2026-06-02 | 55.55 | 55.66 | 54.29 | 55.61 | -0.820% | 863,901 | +5.628% |
| 2026-06-01 | 56.16 | 56.52 | 55.09 | 56.07 | +0.466% | 799,369 | +4.762% |
| 2026-05-29 | 55.38 | 56.22 | 55.33 | 55.81 | +0.995% | 1,017,287 | +5.250% |
| 2026-05-28 | 55.52 | 55.73 | 54.55 | 55.26 | -0.719% | 703,880 | +6.298% |
| 2026-05-27 | 56.81 | 57.79 | 55.59 | 55.66 | -1.574% | 636,648 | +5.534% |
| 2026-05-26 | 54.30 | 56.83 | 54.23 | 56.55 | +3.363% | 980,288 | +3.873% |
| 2026-05-22 | 54.31 | 55.31 | 53.24 | 54.71 | +1.202% | 884,124 | +7.366% |
| 2026-05-21 | 53.99 | 54.74 | 52.49 | 54.06 | -0.111% | 1,183,108 | +8.657% |
| 2026-05-20 | 53.19 | 54.13 | 52.45 | 54.12 | +1.405% | 961,699 | +8.537% |
| 2026-05-19 | 54.68 | 54.80 | 53.20 | 53.37 | -1.839% | 832,429 | +10.062% |
| 2026-05-18 | 54.14 | 54.59 | 53.54 | 54.37 | +0.295% | 690,557 | +8.038% |
| 2026-05-15 | 54.90 | 55.16 | 54.11 | 54.21 | -1.059% | 852,507 | +8.356% |
| 2026-05-14 | 54.36 | 54.81 | 53.81 | 54.79 | +0.940% | 852,391 | +7.209% |
| 2026-05-13 | 54.96 | 55.48 | 53.45 | 54.28 | -1.986% | 1,070,411 | +8.217% |
| 2026-05-12 | 57.35 | 57.36 | 55.04 | 55.38 | -3.837% | 1,695,164 | +6.067% |
| 2026-05-11 | 58.17 | 58.56 | 56.95 | 57.59 | -0.963% | 885,637 | +1.997% |
| 2026-05-08 | 57.41 | 58.30 | 56.85 | 58.15 | +1.183% | 581,408 | +1.015% |
| 2026-05-07 | 58.60 | 59.35 | 57.42 | 57.47 | -0.880% | 631,997 | +2.210% |
| 2026-05-06 | 59.11 | 59.35 | 57.36 | 57.98 | -1.795% | 768,575 | +1.311% |
| 2026-05-05 | 58.36 | 59.29 | 57.14 | 59.04 | +1.079% | 1,118,523 | -0.508% |
| 2026-05-04 | 57.58 | 59.06 | 57.30 | 58.41 | +1.653% | 1,135,631 | +0.565% |
| 2026-05-01 | 60.02 | 62.92 | 55.73 | 57.46 | -10.415% | 2,137,323 | +2.228% |
| 2026-04-30 | 63.09 | 64.32 | 62.29 | 64.14 | +1.391% | 646,116 | -8.419% |
| 2026-04-29 | 62.62 | 63.35 | 62.43 | 63.26 | +0.492% | 544,736 | -7.145% |
| 2026-04-28 | 64.08 | 64.71 | 62.73 | 62.95 | -1.084% | 634,226 | -6.688% |
| 2026-04-27 | 64.02 | 64.39 | 63.38 | 63.64 | -0.687% | 456,964 | -7.700% |
| 2026-04-24 | 63.13 | 64.29 | 62.54 | 64.08 | +1.779% | 390,390 | -8.333% |
| 2026-04-23 | 64.46 | 64.97 | 62.09 | 62.96 | -3.034% | 418,390 | -6.703% |
| 2026-04-22 | 65.11 | 65.25 | 64.42 | 64.93 | +0.015% | 432,318 | -9.533% |
| 2026-04-21 | 64.76 | 65.65 | 64.76 | 64.92 | +0.232% | 353,694 | -9.519% |
| 2026-04-20 | 64.59 | 65.22 | 64.56 | 64.77 | +0.201% | 521,187 | -9.310% |
| 2026-04-17 | 64.68 | 65.50 | 64.51 | 64.64 | +0.937% | 711,685 | -9.127% |
| 2026-04-16 | 63.74 | 64.10 | 63.09 | 64.04 | +1.635% | 462,363 | -8.276% |
| 2026-04-15 | 62.19 | 63.06 | 62.01 | 63.01 | +1.727% | 501,716 | -6.777% |
| 2026-04-14 | 61.92 | 62.59 | 61.62 | 61.94 | +0.617% | 618,207 | -5.166% |
| 2026-04-13 | 60.62 | 61.67 | 59.65 | 61.56 | +1.567% | 587,449 | -4.581% |
| 2026-04-10 | 60.90 | 61.17 | 60.23 | 60.61 | -0.786% | 413,094 | -3.085% |
| 2026-04-09 | 61.05 | 61.11 | 60.03 | 61.09 | -0.553% | 497,172 | -3.847% |
| 2026-04-08 | 62.16 | 62.58 | 61.40 | 61.43 | +0.376% | 703,137 | -4.379% |
| 2026-04-07 | 61.14 | 61.59 | 60.78 | 61.20 | -0.244% | 399,915 | -4.020% |
| 2026-04-06 | 61.73 | 61.73 | 60.85 | 61.35 | -0.712% | 349,524 | -4.254% |
| 2026-04-02 | 60.78 | 62.07 | 59.98 | 61.79 | +1.762% | 532,112 | -4.936% |
| 2026-04-01 | 60.08 | 60.85 | 59.46 | 60.72 | +1.099% | 669,354 | -3.261% |
| 2026-03-31 | 58.75 | 60.38 | 58.44 | 60.06 | +3.054% | 665,851 | -2.198% |
| 2026-03-30 | 58.44 | 58.89 | 57.86 | 58.28 | +0.431% | 546,624 | +0.789% |
| 2026-03-27 | 58.27 | 58.57 | 57.62 | 58.03 | -1.192% | 587,438 | +1.224% |
| 2026-03-26 | 58.35 | 59.66 | 58.34 | 58.73 | +0.153% | 605,246 | +0.017% |
| 2026-03-25 | 59.43 | 59.80 | 58.13 | 58.64 | -0.391% | 697,089 | +0.171% |
| 2026-03-24 | 59.15 | 59.56 | 58.39 | 58.87 | -1.324% | 496,402 | -0.221% |
| 2026-03-23 | 60.99 | 61.05 | 59.41 | 59.66 | -1.111% | 687,717 | -1.542% |
| 2026-03-20 | 61.18 | 61.37 | 59.89 | 60.33 | -1.918% | 1,527,468 | -2.636% |
| 2026-03-19 | 60.52 | 61.89 | 60.52 | 61.51 | +1.118% | 591,239 | -4.503% |
| 2026-03-18 | 60.86 | 61.70 | 60.63 | 60.83 | -1.089% | 603,584 | -3.436% |
| 2026-03-17 | 61.52 | 62.27 | 61.28 | 61.50 | +0.507% | 618,110 | -4.488% |
| 2026-03-16 | 60.76 | 61.72 | 60.75 | 61.19 | +1.140% | 894,270 | -4.004% |
| 2026-03-13 | 62.99 | 63.14 | 60.44 | 60.50 | -3.831% | 721,709 | -2.909% |
| 2026-03-12 | 63.42 | 64.19 | 62.80 | 62.91 | -1.472% | 614,088 | -6.629% |
| 2026-03-11 | 64.11 | 64.81 | 63.33 | 63.85 | -0.203% | 708,486 | -8.003% |
| 2026-03-10 | 65.21 | 65.23 | 63.88 | 63.98 | -1.916% | 465,016 | -8.190% |
| 2026-03-09 | 64.74 | 65.39 | 63.82 | 65.23 | -0.092% | 597,751 | -9.949% |
| 2026-03-06 | 65.26 | 65.42 | 64.12 | 65.29 | -0.351% | 425,594 | -10.032% |
| 2026-03-05 | 64.52 | 65.92 | 64.52 | 65.52 | +1.142% | 608,702 | -10.348% |
| 2026-03-04 | 64.80 | 65.28 | 64.01 | 64.78 | +0.062% | 454,086 | -9.324% |
| 2026-03-03 | 63.72 | 65.41 | 63.64 | 64.74 | -0.584% | 604,651 | -9.268% |
| 2026-03-02 | 65.69 | 66.47 | 64.55 | 65.12 | -2.178% | 728,744 | -9.797% |
| 2026-02-27 | 64.80 | 66.68 | 64.32 | 66.57 | +1.727% | 838,081 | -11.762% |
| 2026-02-26 | 64.77 | 66.49 | 64.77 | 65.44 | +1.805% | 898,421 | -10.238% |
| 2026-02-25 | 64.00 | 64.75 | 63.23 | 64.28 | +0.438% | 829,093 | -8.619% |
| 2026-02-24 | 63.80 | 65.50 | 63.55 | 64.00 | +0.345% | 972,167 | -8.219% |
| 2026-02-23 | 63.57 | 64.07 | 62.76 | 63.78 | -0.313% | 852,683 | -7.902% |
| 2026-02-20 | 64.17 | 65.66 | 63.77 | 63.98 | -0.420% | 894,766 | -8.190% |
| 2026-02-19 | 64.86 | 64.86 | 63.78 | 64.25 | -0.879% | 670,218 | -8.576% |
| 2026-02-18 | 63.86 | 65.12 | 63.82 | 64.82 | +1.838% | 1,001,975 | -9.380% |
| 2026-02-17 | 66.14 | 66.34 | 63.62 | 63.65 | -3.590% | 815,094 | -7.714% |
| 2026-02-13 | 66.90 | 67.81 | 65.92 | 66.02 | -0.826% | 785,090 | -11.027% |
| 2026-02-12 | 69.47 | 69.95 | 65.59 | 66.57 | -3.647% | 1,157,661 | -11.762% |
| 2026-02-11 | 68.17 | 69.38 | 67.64 | 69.09 | +1.320% | 1,255,400 | -14.980% |
| 2026-02-10 | 66.60 | 68.44 | 66.42 | 68.19 | +2.418% | 1,012,953 | -13.858% |
| 2026-02-09 | 64.51 | 66.70 | 64.16 | 66.58 | +2.668% | 1,016,026 | -11.775% |
| 2026-02-06 | 64.26 | 65.00 | 64.04 | 64.85 | +1.376% | 659,801 | -9.422% |
| 2026-02-05 | 64.68 | 65.47 | 63.76 | 63.97 | -0.791% | 664,760 | -8.176% |
| 2026-02-04 | 61.01 | 64.69 | 60.91 | 64.48 | +5.601% | 947,333 | -8.902% |
| 2026-02-03 | 63.83 | 63.99 | 60.78 | 61.06 | -5.333% | 871,224 | -3.800% |
| 2026-02-02 | 63.86 | 65.10 | 63.24 | 64.50 | +0.483% | 1,011,860 | -8.930% |
| 2026-01-30 | 62.80 | 65.15 | 61.78 | 64.19 | +1.840% | 2,213,423 | -8.490% |
| 2026-01-29 | 61.10 | 63.04 | 60.14 | 63.03 | +3.007% | 1,887,452 | -6.806% |
| 2026-01-28 | 61.74 | 61.90 | 61.02 | 61.19 | -0.277% | 744,590 | -4.004% |
| 2026-01-27 | 61.87 | 61.87 | 60.56 | 61.36 | -1.223% | 668,558 | -4.270% |
| 2026-01-26 | 62.33 | 62.52 | 61.92 | 62.12 | +0.113% | 691,476 | -5.441% |
| 2026-01-23 | 62.70 | 62.70 | 61.64 | 62.05 | -1.021% | 895,178 | -5.334% |
| 2026-01-22 | 62.45 | 63.32 | 62.45 | 62.69 | +0.869% | 1,339,159 | -6.301% |
| 2026-01-21 | 62.00 | 63.10 | 61.77 | 62.15 | +0.827% | 945,643 | -5.487% |
| 2026-01-20 | 61.86 | 62.27 | 61.33 | 61.64 | -1.344% | 648,140 | -4.705% |
| 2026-01-16 | 63.19 | 63.54 | 62.41 | 62.48 | -1.389% | 579,958 | -5.986% |
| 2026-01-15 | 63.77 | 64.17 | 63.23 | 63.36 | -0.283% | 686,528 | -7.292% |
| 2026-01-14 | 63.77 | 63.99 | 63.11 | 63.54 | -0.423% | 435,457 | -7.554% |
| 2026-01-13 | 64.42 | 64.50 | 63.14 | 63.81 | -0.947% | 466,495 | -7.945% |
| 2026-01-12 | 64.20 | 64.87 | 63.78 | 64.42 | +0.109% | 452,608 | -8.817% |
| 2026-01-09 | 63.66 | 64.43 | 63.05 | 64.35 | +1.147% | 481,275 | -8.718% |
| 2026-01-08 | 63.99 | 64.30 | 63.14 | 63.62 | -1.288% | 793,025 | -7.671% |
| 2026-01-07 | 64.70 | 64.83 | 63.83 | 64.45 | -0.325% | 598,522 | -8.860% |
| 2026-01-06 | 63.30 | 64.78 | 63.30 | 64.66 | +1.284% | 801,214 | -9.156% |
| 2026-01-05 | 63.31 | 64.78 | 63.31 | 63.84 | +0.488% | 642,519 | -7.989% |
| 2026-01-02 | 64.47 | 64.47 | 63.23 | 63.53 | -1.074% | 685,259 | -7.540% |
| 2025-12-31 | 65.27 | 65.27 | 64.19 | 64.22 | -1.804% | 395,708 | -8.533% |
| 2025-12-30 | 65.04 | 65.50 | 64.97 | 65.40 | +0.384% | 548,825 | -10.183% |
| 2025-12-29 | 65.58 | 66.14 | 65.07 | 65.15 | -0.852% | 439,075 | -9.839% |
| 2025-12-26 | 66.34 | 66.34 | 65.41 | 65.71 | -0.710% | 316,640 | -10.607% |
| 2025-12-24 | 65.83 | 66.33 | 65.55 | 66.18 | +0.288% | 324,554 | -11.242% |
| 2025-12-23 | 66.20 | 66.25 | 65.64 | 65.99 | -0.377% | 446,608 | -10.987% |
| 2025-12-22 | 66.33 | 66.94 | 66.13 | 66.24 | -0.015% | 505,194 | -11.322% |
| 2025-12-19 | 66.57 | 67.00 | 66.19 | 66.25 | -0.764% | 1,849,321 | -11.336% |
| 2025-12-18 | 67.27 | 67.54 | 66.44 | 66.76 | -0.566% | 816,590 | -12.013% |
| 2025-12-17 | 66.77 | 67.60 | 66.44 | 67.14 | +0.509% | 575,386 | -12.511% |
| 2025-12-16 | 66.68 | 67.43 | 65.96 | 66.80 | +0.270% | 776,523 | -12.066% |
| 2025-12-15 | 67.96 | 68.00 | 66.48 | 66.62 | -1.362% | 541,530 | -11.828% |
| 2025-12-12 | 67.78 | 68.42 | 67.40 | 67.54 | -0.148% | 371,323 | -13.029% |
| 2025-12-11 | 68.17 | 68.84 | 67.59 | 67.64 | -0.952% | 411,147 | -13.158% |
| 2025-12-10 | 67.29 | 68.53 | 67.25 | 68.29 | +1.185% | 713,743 | -13.984% |
| 2025-12-09 | 66.83 | 68.09 | 66.38 | 67.49 | +0.686% | 500,834 | -12.965% |
| 2025-12-08 | 66.97 | 67.29 | 66.35 | 67.03 | +0.045% | 546,794 | -12.368% |
| 2025-12-05 | 65.99 | 67.36 | 65.90 | 67.00 | +1.408% | 662,516 | -12.328% |
| 2025-12-04 | 66.46 | 66.86 | 65.90 | 66.07 | -0.332% | 560,955 | -11.094% |
| 2025-12-03 | 66.32 | 67.28 | 66.20 | 66.29 | -0.030% | 538,508 | -11.389% |
| 2025-12-02 | 66.87 | 67.29 | 66.09 | 66.31 | -1.236% | 523,047 | -11.416% |
| 2025-12-01 | 67.18 | 68.00 | 66.99 | 67.14 | -0.460% | 637,004 | -12.511% |
| 2025-11-28 | 66.80 | 68.12 | 66.80 | 67.45 | +0.672% | 286,215 | -12.913% |
| 2025-11-26 | 67.21 | 67.75 | 66.97 | 67.00 | -0.564% | 601,931 | -12.328% |
| 2025-11-25 | 66.70 | 68.00 | 66.51 | 67.38 | +0.914% | 523,859 | -12.823% |
| 2025-11-24 | 67.37 | 67.37 | 66.49 | 66.77 | -1.052% | 899,562 | -12.026% |
| 2025-11-21 | 65.55 | 67.65 | 65.13 | 67.48 | +3.007% | 822,424 | -12.952% |
| 2025-11-20 | 65.90 | 66.39 | 65.21 | 65.51 | +0.785% | 847,710 | -10.334% |
| 2025-11-19 | 64.15 | 68.08 | 64.15 | 65.00 | +0.062% | 1,448,296 | -9.631% |
| 2025-11-18 | 64.33 | 65.15 | 64.02 | 64.96 | +0.635% | 939,573 | -9.575% |
| 2025-11-17 | 65.52 | 65.52 | 64.20 | 64.55 | -1.541% | 928,442 | -9.001% |
| 2025-11-14 | 65.13 | 65.70 | 64.93 | 65.56 | -0.380% | 486,010 | -10.403% |
| 2025-11-13 | 66.52 | 67.17 | 65.70 | 65.81 | -1.556% | 433,419 | -10.743% |
| 2025-11-12 | 66.05 | 66.96 | 66.05 | 66.85 | +1.642% | 659,145 | -12.132% |
| 2025-11-11 | 65.61 | 66.06 | 65.43 | 65.77 | +0.443% | 296,733 | -10.689% |
| 2025-11-10 | 65.76 | 65.76 | 64.86 | 65.48 | +0.568% | 470,836 | -10.293% |
| 2025-11-07 | 64.81 | 65.34 | 64.38 | 65.11 | +0.154% | 507,786 | -9.783% |
| 2025-11-06 | 65.51 | 65.51 | 64.73 | 65.01 | -0.627% | 392,438 | -9.645% |
| 2025-11-05 | 65.22 | 65.78 | 64.70 | 65.42 | +0.662% | 513,760 | -10.211% |
| 2025-11-04 | 65.98 | 65.98 | 64.70 | 64.99 | -2.079% | 558,912 | -9.617% |
| 2025-11-03 | 66.28 | 66.41 | 65.16 | 66.37 | +0.075% | 676,554 | -11.496% |
| 2025-10-31 | 65.64 | 66.58 | 65.25 | 66.32 | +1.005% | 772,123 | -11.429% |
| 2025-10-30 | 64.50 | 66.02 | 64.50 | 65.66 | +1.093% | 955,076 | -10.539% |
| 2025-10-29 | 66.48 | 66.63 | 64.56 | 64.95 | -2.404% | 670,141 | -9.561% |
| 2025-10-28 | 67.50 | 67.55 | 66.52 | 66.55 | -1.553% | 396,766 | -11.736% |
| 2025-10-27 | 67.80 | 68.08 | 67.21 | 67.60 | +0.356% | 410,685 | -13.107% |
| 2025-10-24 | 68.14 | 68.15 | 67.27 | 67.36 | -0.340% | 473,129 | -12.797% |
| 2025-10-23 | 67.23 | 67.83 | 66.96 | 67.59 | +0.580% | 517,245 | -13.094% |
| 2025-10-22 | 69.18 | 69.71 | 67.10 | 67.20 | -3.421% | 544,108 | -12.589% |
| 2025-10-21 | 68.78 | 69.76 | 68.48 | 69.58 | +1.148% | 584,397 | -15.579% |
| 2025-10-20 | 69.13 | 69.39 | 68.73 | 68.79 | +0.058% | 357,866 | -14.610% |
| 2025-10-17 | 67.66 | 68.83 | 67.66 | 68.75 | +0.836% | 390,024 | -14.560% |
| 2025-10-16 | 68.96 | 69.04 | 67.85 | 68.18 | -0.901% | 394,029 | -13.846% |
| 2025-10-15 | 69.49 | 69.78 | 68.72 | 68.80 | -0.449% | 491,150 | -14.622% |
| 2025-10-14 | 67.83 | 69.40 | 67.54 | 69.11 | +0.538% | 370,770 | -15.005% |
| 2025-10-13 | 68.71 | 68.91 | 67.83 | 68.74 | +0.866% | 301,328 | -14.548% |
| 2025-10-10 | 70.14 | 70.31 | 67.95 | 68.15 | -2.768% | 385,373 | -13.808% |
| 2025-10-09 | 71.01 | 71.23 | 69.73 | 70.09 | -1.296% | 318,962 | -16.193% |
| 2025-10-08 | 70.32 | 71.34 | 69.50 | 71.01 | +1.544% | 609,699 | -17.279% |
| 2025-10-07 | 72.96 | 72.96 | 69.91 | 69.93 | -3.770% | 569,348 | -16.002% |
| 2025-10-06 | 71.36 | 72.70 | 70.73 | 72.67 | +1.979% | 776,067 | -19.169% |
| 2025-10-03 | 71.53 | 71.97 | 71.25 | 71.26 | -0.350% | 408,642 | -17.569% |
| 2025-10-02 | 72.14 | 72.69 | 71.49 | 71.51 | -0.915% | 453,981 | -17.858% |
| 2025-10-01 | 72.32 | 73.01 | 71.83 | 72.17 | -0.276% | 493,586 | -18.609% |
| 2025-09-30 | 72.23 | 72.44 | 71.80 | 72.37 | -0.083% | 587,981 | -18.834% |
| 2025-09-29 | 72.75 | 72.85 | 72.09 | 72.43 | +0.055% | 553,206 | -18.901% |
| 2025-09-26 | 71.65 | 72.54 | 71.65 | 72.39 | +1.387% | 568,233 | -18.856% |
| 2025-09-25 | 71.28 | 71.64 | 70.89 | 71.40 | -0.293% | 354,005 | -17.731% |
| 2025-09-24 | 71.96 | 72.36 | 71.58 | 71.61 | -0.762% | 461,569 | -17.972% |
| 2025-09-23 | 72.50 | 72.90 | 72.03 | 72.16 | -0.304% | 364,960 | -18.598% |
| 2025-09-22 | 71.54 | 72.54 | 71.34 | 72.38 | +1.118% | 454,467 | -18.845% |
| 2025-09-19 | 72.25 | 72.33 | 71.26 | 71.58 | -0.721% | 2,062,878 | -17.938% |
| 2025-09-18 | 71.92 | 72.36 | 71.58 | 72.10 | +0.910% | 387,109 | -18.530% |
| 2025-09-17 | 72.18 | 72.94 | 71.16 | 71.45 | -0.612% | 438,477 | -17.789% |
| 2025-09-16 | 71.74 | 72.19 | 71.29 | 71.89 | +0.125% | 373,861 | -18.292% |
| 2025-09-15 | 71.90 | 72.48 | 71.48 | 71.80 | +0.504% | 422,996 | -18.189% |
| 2025-09-12 | 72.24 | 72.24 | 71.44 | 71.44 | -0.929% | 337,865 | -17.777% |
| 2025-09-11 | 71.24 | 72.28 | 71.22 | 72.11 | +1.649% | 395,113 | -18.541% |
| 2025-09-10 | 72.11 | 72.29 | 70.76 | 70.94 | -1.867% | 389,146 | -17.198% |
| 2025-09-09 | 73.53 | 73.78 | 72.13 | 72.29 | -1.364% | 294,907 | -18.744% |
| 2025-09-08 | 73.16 | 73.59 | 72.52 | 73.29 | +0.895% | 540,955 | -19.853% |
| 2025-09-05 | 72.97 | 73.30 | 72.00 | 72.64 | -0.206% | 371,551 | -19.135% |
| 2025-09-04 | 72.16 | 72.93 | 71.57 | 72.79 | +0.594% | 399,571 | -19.302% |
| 2025-09-03 | 71.90 | 72.42 | 71.81 | 72.36 | +0.361% | 440,791 | -18.823% |
| 2025-09-02 | 71.00 | 72.14 | 70.84 | 72.10 | +0.586% | 650,175 | -18.530% |
| 2025-08-29 | 72.06 | 72.68 | 71.37 | 71.68 | -0.638% | 400,469 | -18.052% |
| 2025-08-28 | 73.03 | 73.03 | 71.78 | 72.14 | -0.866% | 399,709 | -18.575% |
| 2025-08-27 | 72.88 | 73.39 | 72.16 | 72.77 | -0.356% | 605,395 | -19.280% |
| 2025-08-26 | 73.77 | 74.62 | 73.01 | 73.03 | -1.537% | 985,635 | -19.567% |
| 2025-08-25 | 75.39 | 75.39 | 74.06 | 74.17 | -1.917% | 337,539 | -20.804% |
| 2025-08-22 | 73.08 | 75.66 | 73.08 | 75.62 | +3.817% | 569,556 | -22.322% |
| 2025-08-21 | 73.04 | 73.35 | 72.64 | 72.84 | -0.763% | 399,473 | -19.357% |
| 2025-08-20 | 73.70 | 73.94 | 73.17 | 73.40 | -0.542% | 511,476 | -19.973% |
| 2025-08-19 | 74.00 | 74.56 | 73.52 | 73.80 | 0.000% | 355,596 | -20.407% |
| 2025-08-18 | 73.00 | 73.83 | 72.59 | 73.80 | +1.360% | 371,515 | -20.407% |
| 2025-08-15 | 72.60 | 72.94 | 72.41 | 72.81 | +0.386% | 396,509 | -19.324% |
| 2025-08-14 | 73.07 | 73.61 | 72.34 | 72.53 | -1.614% | 380,018 | -19.013% |
| 2025-08-13 | 72.73 | 73.78 | 72.28 | 73.72 | +1.851% | 407,274 | -20.320% |
| 2025-08-12 | 71.63 | 72.59 | 71.63 | 72.38 | +0.836% | 428,854 | -18.845% |
| 2025-08-11 | 72.50 | 73.06 | 71.60 | 71.78 | -1.075% | 405,363 | -18.167% |
| 2025-08-08 | 72.12 | 73.07 | 72.12 | 72.56 | +0.806% | 301,505 | -19.046% |
| 2025-08-07 | 73.10 | 73.44 | 71.10 | 71.98 | -0.498% | 368,743 | -18.394% |
| 2025-08-06 | 73.00 | 73.16 | 72.14 | 72.34 | -0.344% | 403,905 | -18.800% |
| 2025-08-05 | 73.05 | 73.38 | 72.32 | 72.59 | +0.290% | 469,318 | -19.080% |
| 2025-08-04 | 70.56 | 72.43 | 70.43 | 72.38 | +3.267% | 554,740 | -18.845% |
| 2025-08-01 | 73.07 | 73.88 | 69.23 | 70.09 | -6.968% | 818,906 | -16.193% |
| 2025-07-31 | 75.37 | 75.80 | 75.00 | 75.34 | -0.515% | 466,858 | -22.033% |
| 2025-07-30 | 76.08 | 76.69 | 75.54 | 75.73 | -0.473% | 294,992 | -22.435% |
| 2025-07-29 | 76.70 | 76.70 | 75.96 | 76.09 | -0.144% | 292,879 | -22.802% |
| 2025-07-28 | 76.41 | 76.42 | 75.98 | 76.20 | -0.210% | 363,224 | -22.913% |
| 2025-07-25 | 76.69 | 76.69 | 75.91 | 76.36 | +0.039% | 209,958 | -23.075% |
| 2025-07-24 | 76.24 | 76.46 | 75.97 | 76.33 | -0.599% | 289,901 | -23.045% |
| 2025-07-23 | 77.00 | 77.00 | 76.21 | 76.79 | +0.235% | 239,621 | -23.506% |
| 2025-07-22 | 75.44 | 76.77 | 75.44 | 76.61 | +1.997% | 293,369 | -23.326% |
| 2025-07-21 | 75.48 | 75.71 | 75.01 | 75.11 | -0.319% | 318,571 | -21.795% |
| 2025-07-18 | 75.84 | 75.87 | 74.96 | 75.35 | -0.357% | 246,184 | -22.044% |
| 2025-07-17 | 74.88 | 75.89 | 74.86 | 75.62 | +0.813% | 333,860 | -22.322% |
| 2025-07-16 | 74.46 | 75.28 | 74.08 | 75.01 | +0.901% | 337,222 | -21.690% |
| 2025-07-15 | 75.01 | 75.31 | 74.27 | 74.34 | -1.052% | 317,240 | -20.985% |
| 2025-07-14 | 74.85 | 75.56 | 74.72 | 75.13 | -0.053% | 272,799 | -21.816% |
| 2025-07-11 | 75.13 | 75.70 | 74.99 | 75.17 | -0.674% | 278,500 | -21.857% |
| 2025-07-10 | 75.45 | 76.28 | 74.84 | 75.68 | +0.331% | 286,431 | -22.384% |
| 2025-07-09 | 75.50 | 75.81 | 74.82 | 75.43 | -0.212% | 337,407 | -22.126% |
| 2025-07-08 | 74.99 | 75.97 | 74.88 | 75.59 | +1.137% | 401,792 | -22.291% |
| 2025-07-07 | 75.35 | 75.84 | 74.53 | 74.74 | -1.085% | 415,255 | -21.408% |
| 2025-07-03 | 76.10 | 76.63 | 75.00 | 75.56 | -0.657% | 276,142 | -22.260% |
| 2025-07-02 | 75.58 | 76.36 | 75.33 | 76.06 | +0.648% | 311,467 | -22.771% |
| 2025-07-01 | 74.30 | 76.24 | 74.10 | 75.57 | +1.764% | 348,461 | -22.271% |
| 2025-06-30 | 74.21 | 74.54 | 73.68 | 74.26 | +0.284% | 351,651 | -20.900% |
| 2025-06-27 | 74.99 | 75.04 | 73.62 | 74.05 | -1.029% | 560,735 | -20.675% |
| 2025-06-26 | 74.10 | 74.94 | 73.87 | 74.82 | +0.972% | 359,191 | -21.492% |
| 2025-06-25 | 74.05 | 74.50 | 73.66 | 74.10 | -0.081% | 422,429 | -20.729% |
| 2025-06-24 | 73.64 | 74.39 | 73.26 | 74.16 | +1.617% | 448,890 | -20.793% |
| 2025-06-23 | 72.21 | 73.00 | 71.82 | 72.98 | +0.968% | 278,943 | -19.512% |
| 2025-06-20 | 73.59 | 73.64 | 72.05 | 72.28 | -1.445% | 1,043,163 | -18.733% |
| 2025-06-18 | 74.20 | 74.29 | 73.17 | 73.34 | -0.972% | 355,574 | -19.907% |
| 2025-06-17 | 74.63 | 74.98 | 73.95 | 74.06 | -1.503% | 348,379 | -20.686% |
| 2025-06-16 | 74.65 | 75.41 | 74.24 | 75.19 | +1.581% | 362,045 | -21.878% |
| 2025-06-13 | 74.95 | 75.47 | 73.66 | 74.02 | -1.608% | 383,229 | -20.643% |
| 2025-06-12 | 74.82 | 75.53 | 74.82 | 75.23 | -0.013% | 269,588 | -21.919% |
| 2025-06-11 | 76.48 | 76.51 | 75.17 | 75.24 | -1.634% | 313,822 | -21.930% |
| 2025-06-10 | 75.91 | 76.59 | 75.11 | 76.49 | +1.311% | 375,763 | -23.206% |
| 2025-06-09 | 75.20 | 75.76 | 74.78 | 75.50 | +0.720% | 238,695 | -22.199% |
| 2025-06-06 | 74.93 | 75.14 | 74.53 | 74.96 | +0.672% | 254,446 | -21.638% |
| 2025-06-05 | 75.54 | 75.54 | 74.20 | 74.46 | -1.037% | 378,177 | -21.112% |
| 2025-06-04 | 75.00 | 75.70 | 74.77 | 75.24 | +0.374% | 382,593 | -21.930% |
| 2025-06-03 | 73.78 | 75.00 | 73.44 | 74.96 | +1.325% | 299,401 | -21.638% |
| 2025-06-02 | 74.00 | 74.20 | 73.14 | 73.98 | -0.377% | 295,691 | -20.600% |
| 2025-05-30 | 74.97 | 74.97 | 73.83 | 74.26 | -0.987% | 578,123 | -20.900% |
| 2025-05-29 | 74.98 | 75.03 | 74.18 | 75.00 | +0.482% | 370,980 | -21.680% |
| 2025-05-28 | 75.56 | 75.63 | 74.58 | 74.64 | -1.178% | 340,578 | -21.302% |
| 2025-05-27 | 75.56 | 75.56 | 75.23 | 75.53 | +1.152% | 364,975 | -22.230% |
| 2025-05-23 | 74.70 | 75.03 | 74.47 | 74.67 | -1.191% | 324,323 | -21.334% |
| 2025-05-22 | 75.43 | 75.94 | 75.27 | 75.57 | -0.251% | 296,718 | -22.271% |
| 2025-05-21 | 76.13 | 76.73 | 75.58 | 75.76 | -1.393% | 317,603 | -22.466% |
| 2025-05-20 | 76.94 | 77.14 | 76.51 | 76.83 | -0.130% | 276,285 | -23.545% |
| 2025-05-19 | 77.03 | 77.36 | 76.64 | 76.93 | -0.825% | 300,547 | -23.645% |
| 2025-05-16 | 77.15 | 77.59 | 76.75 | 77.57 | +0.427% | 344,105 | -24.275% |
| 2025-05-15 | 76.84 | 77.42 | 76.69 | 77.24 | +0.377% | 251,764 | -23.951% |
| 2025-05-14 | 77.54 | 77.64 | 76.79 | 76.95 | -0.812% | 253,784 | -23.665% |
| 2025-05-13 | 77.41 | 78.28 | 77.23 | 77.58 | -0.180% | 328,926 | -24.285% |
| 2025-05-12 | 77.55 | 77.75 | 76.62 | 77.72 | +3.159% | 374,569 | -24.421% |
| 2025-05-09 | 75.38 | 75.70 | 74.75 | 75.34 | +0.480% | 278,880 | -22.033% |
| 2025-05-08 | 74.05 | 75.52 | 73.84 | 74.98 | +2.097% | 471,163 | -21.659% |
| 2025-05-07 | 74.46 | 75.24 | 73.19 | 73.44 | -1.104% | 613,751 | -20.016% |
| 2025-05-06 | 74.47 | 75.11 | 73.93 | 74.26 | -0.602% | 473,791 | -20.900% |
| 2025-05-05 | 74.50 | 75.25 | 74.25 | 74.71 | -0.214% | 488,659 | -21.376% |
| 2025-05-02 | 72.88 | 76.03 | 72.35 | 74.87 | -1.720% | 702,002 | -21.544% |
| 2025-05-01 | 77.23 | 77.58 | 76.10 | 76.18 | -0.794% | 490,838 | -22.893% |
| 2025-04-30 | 76.00 | 76.89 | 75.17 | 76.79 | +0.510% | 424,653 | -23.506% |
| 2025-04-29 | 75.85 | 77.07 | 75.68 | 76.40 | +0.500% | 349,877 | -23.115% |
| 2025-04-28 | 75.72 | 76.78 | 75.31 | 76.02 | +0.356% | 322,673 | -22.731% |
| 2025-04-25 | 75.33 | 75.94 | 74.91 | 75.75 | -0.053% | 392,756 | -22.455% |
| 2025-04-24 | 74.00 | 75.86 | 73.69 | 75.79 | +2.696% | 489,641 | -22.496% |
| 2025-04-23 | 74.26 | 75.56 | 73.49 | 73.80 | +1.485% | 453,487 | -20.407% |
| 2025-04-22 | 71.63 | 72.80 | 71.11 | 72.72 | 0.000% | 427,740 | -19.224% |