Dark

DKS
Dick's Sporting Goods, Inc.
stock NYSE

Market Open

Dec 31, 2025 9:47:38 AM EST

199.11USD+0.065%(+0.13)38,730

192.36Bid 205.60Ask 13.24Spread

Pre-market

Dec 31, 2025 8:47:30 AM EST

200.18USD+0.603%(+1.20)101

After-hours

Dec 30, 2025 4:00:30 PM EST

198.98USD+0.050%(+0.10)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-31	198.6100	199.1100	198.4000	199.1100	+0.065%	38,730	0.000%
2025-12-30	202.6100	203.1800	198.8300	198.9800	-1.563%	935,910	+0.065%
2025-12-29	208.1600	208.7150	200.6200	202.1400	-3.857%	2,222,848	-1.499%
2025-12-26	210.4400	210.8300	207.3500	210.2500	+0.005%	950,309	-5.298%
2025-12-24	208.5900	210.6250	205.5600	210.2400	+1.111%	568,232	-5.294%
2025-12-23	212.6000	212.6000	204.5000	207.9300	-1.530%	1,172,795	-4.242%
2025-12-22	215.0000	215.0200	209.2100	211.1600	-0.462%	1,535,732	-5.707%
2025-12-19	210.8900	212.9800	207.9575	212.1400	+0.985%	2,635,032	-6.142%
2025-12-18	210.6200	212.2800	206.9200	210.0700	+1.015%	1,789,138	-5.217%
2025-12-17	209.4300	213.0700	207.3800	207.9600	-0.938%	1,137,744	-4.256%
2025-12-16	214.2500	214.2500	207.7750	209.9300	-0.892%	1,162,722	-5.154%
2025-12-15	214.4700	215.5500	211.3900	211.8200	-0.884%	1,023,730	-6.000%
2025-12-12	216.2000	216.9600	211.7150	213.7100	-1.375%	1,189,383	-6.832%
2025-12-11	220.1500	222.0000	215.0000	216.6900	-1.280%	1,224,052	-8.113%
2025-12-10	216.9200	219.8000	211.1900	219.5000	+0.693%	1,972,941	-9.289%
2025-12-09	220.1200	223.2400	217.0100	217.9900	-0.851%	1,406,795	-8.661%
2025-12-08	227.9900	229.9000	218.7300	219.8600	-5.323%	1,774,741	-9.438%
2025-12-05	226.3400	236.8550	226.3400	232.2200	+2.770%	1,942,396	-14.258%
2025-12-04	227.4600	228.3100	222.4462	225.9600	-0.869%	1,293,015	-11.883%
2025-12-03	211.5200	228.2050	209.8100	227.9400	+8.843%	2,719,182	-12.648%
2025-12-02	211.0300	213.6650	208.1000	209.4200	+0.591%	1,789,178	-4.923%
2025-12-01	205.0000	213.7300	203.5500	208.1900	+0.784%	2,460,437	-4.361%
2025-11-28	209.7400	209.7400	202.0700	206.5700	-0.405%	1,770,782	-3.611%
2025-11-26	204.0000	211.8700	202.8900	207.4100	+0.329%	3,154,096	-4.002%
2025-11-25	199.5000	215.7400	197.1800	206.7300	+0.204%	7,116,014	-3.686%
2025-11-24	206.9700	209.8400	205.8800	206.3100	-1.027%	2,865,119	-3.490%
2025-11-21	202.8200	212.5800	202.8200	208.4500	+2.882%	1,597,013	-4.481%
2025-11-20	210.0200	211.3399	202.4800	202.6100	-2.140%	1,143,809	-1.727%
2025-11-19	210.3100	212.6100	205.1901	207.0400	-1.494%	912,359	-3.830%
2025-11-18	209.5200	212.2100	207.2600	210.1800	+0.574%	1,137,097	-5.267%
2025-11-17	214.9300	214.9300	207.6300	208.9800	-3.407%	1,291,120	-4.723%
2025-11-14	217.6600	220.4600	214.3700	216.3500	-1.704%	863,414	-7.969%
2025-11-13	221.7400	225.2500	218.8450	220.1000	-1.238%	800,931	-9.537%
2025-11-12	222.0000	226.5000	220.7700	222.8600	+2.234%	1,311,719	-10.657%
2025-11-11	219.4000	220.9901	217.7250	217.9900	-0.742%	725,552	-8.661%
2025-11-10	221.3300	224.1100	217.3000	219.6200	+0.233%	692,655	-9.339%
2025-11-07	216.0000	220.4700	214.0501	219.1100	+1.103%	802,018	-9.128%
2025-11-06	218.7500	219.4400	213.4600	216.7200	-1.032%	1,089,532	-8.126%
2025-11-05	216.1100	226.4000	215.3800	218.9800	+1.295%	1,121,938	-9.074%
2025-11-04	215.1500	218.1300	214.5200	216.1800	-0.744%	883,403	-7.896%
2025-11-03	220.1700	224.8210	216.7100	217.8000	-1.648%	1,076,884	-8.581%
2025-10-31	221.4200	221.4700	215.4400	221.4500	+0.313%	1,527,971	-10.088%
2025-10-30	220.3100	225.9200	218.0600	220.7600	-2.137%	1,095,272	-9.807%
2025-10-29	227.9200	232.8000	224.4200	225.5800	-1.866%	999,385	-11.734%
2025-10-28	228.4500	233.7700	226.4500	229.8700	+0.262%	916,809	-13.381%
2025-10-27	230.2000	234.8700	227.3400	229.2700	+1.726%	932,076	-13.155%
2025-10-24	230.7300	231.9879	224.6200	225.3800	-1.093%	655,465	-11.656%
2025-10-23	228.7100	232.3500	227.2650	227.8700	-0.145%	716,305	-12.621%
2025-10-22	228.4100	228.8409	225.4215	228.2000	+0.211%	810,795	-12.748%
2025-10-21	225.0300	229.3400	224.2400	227.7200	+0.855%	543,584	-12.564%
2025-10-20	229.8300	232.2400	224.5000	225.7900	-1.341%	671,922	-11.816%
2025-10-17	231.4000	232.9200	226.5950	228.8600	-0.655%	819,032	-12.999%
2025-10-16	234.2000	234.2350	229.2000	230.3700	-1.635%	953,585	-13.569%
2025-10-15	232.9700	236.8700	231.7500	234.2000	+1.711%	763,683	-14.983%
2025-10-14	223.6800	233.3000	223.3200	230.2600	+0.239%	1,217,521	-13.528%
2025-10-13	217.3800	231.3000	216.1700	229.7100	+8.569%	1,752,034	-13.321%
2025-10-10	224.5100	224.5100	211.5800	211.5800	-5.469%	1,452,209	-5.894%
2025-10-09	227.6600	228.2800	222.2218	223.8200	-1.462%	979,065	-11.040%
2025-10-08	226.4300	229.2100	224.2800	227.1400	+0.983%	939,638	-12.340%
2025-10-07	229.7000	230.1500	223.7633	224.9300	-2.175%	798,988	-11.479%
2025-10-06	231.1400	231.5800	226.4600	229.9300	-0.640%	817,528	-13.404%
2025-10-03	231.5200	237.3134	229.8800	231.4100	+0.438%	1,308,662	-13.958%
2025-10-02	231.3500	232.1750	228.6500	230.4000	-1.048%	899,733	-13.581%
2025-10-01	222.2800	233.8790	222.2800	232.8400	+4.779%	1,758,178	-14.486%
2025-09-30	219.3500	222.5200	216.0150	222.2200	+1.064%	1,195,878	-10.400%
2025-09-29	228.0000	228.0000	217.7000	219.8800	-3.675%	2,234,258	-9.446%
2025-09-26	223.5700	229.5300	222.8100	228.2700	+1.350%	1,307,885	-12.774%
2025-09-25	228.3100	229.7900	224.9800	225.2300	-2.176%	1,243,032	-11.597%
2025-09-24	229.0700	234.3000	228.6600	230.2400	+0.673%	1,107,486	-13.521%
2025-09-23	224.2600	230.4200	222.4500	228.7000	+4.315%	1,676,008	-12.938%
2025-09-22	221.3200	221.6400	216.3457	219.2400	-1.221%	1,697,380	-9.182%
2025-09-19	226.3300	226.4400	221.3300	221.9500	-2.315%	1,972,733	-10.291%
2025-09-18	224.7000	228.4400	222.2200	227.2100	+1.979%	1,232,624	-12.367%
2025-09-17	223.8000	228.5200	221.3200	222.8000	+0.063%	1,000,639	-10.633%
2025-09-16	224.5400	224.5400	220.2000	222.6600	-1.521%	1,869,980	-10.577%
2025-09-15	221.5200	226.7600	220.5000	226.1000	+2.077%	1,378,788	-11.937%
2025-09-12	227.4800	229.3000	221.2100	221.5000	-4.083%	1,850,554	-10.108%
2025-09-11	227.1800	231.3000	225.2900	230.9300	+1.700%	1,769,425	-13.779%
2025-09-10	220.4800	228.4750	219.5500	227.0700	+3.087%	2,015,160	-12.313%
2025-09-09	227.8100	227.8100	219.1100	220.2700	-1.590%	1,960,795	-9.606%
2025-09-08	222.3600	228.6100	220.8300	223.8300	+1.171%	2,230,264	-11.044%
2025-09-05	222.2100	223.4200	219.3300	221.2400	-0.356%	3,440,595	-10.003%
2025-09-04	210.3600	222.8100	209.3422	222.0300	+5.628%	3,062,690	-10.323%
2025-09-03	209.0000	213.6400	208.5350	210.2000	+0.444%	2,138,402	-5.276%
2025-09-02	211.0000	211.0000	205.8800	209.2700	-1.659%	2,129,974	-4.855%
2025-08-29	215.9500	216.3600	208.4200	212.8000	-1.060%	4,116,082	-6.433%
2025-08-28	219.9500	232.2700	211.1000	215.0800	-4.836%	5,499,948	-7.425%
2025-08-27	225.6000	230.7550	224.8100	226.0100	-0.353%	3,205,759	-11.902%
2025-08-26	227.3100	230.6850	223.8900	226.8100	-0.452%	3,371,210	-12.213%
2025-08-25	226.8400	228.7900	225.8000	227.8400	+0.092%	1,999,748	-12.610%
2025-08-22	224.3200	228.5200	222.9650	227.6300	+1.889%	1,583,040	-12.529%
2025-08-21	221.0000	223.5800	218.5000	223.4100	+0.233%	1,101,425	-10.877%
2025-08-20	227.7800	227.9200	220.8800	222.8900	-2.057%	1,220,543	-10.669%
2025-08-19	224.9600	229.3900	224.1800	227.5700	+1.871%	1,936,457	-12.506%
2025-08-18	225.2300	225.9050	221.5800	223.3900	-0.259%	1,228,458	-10.869%
2025-08-15	222.7300	224.3000	221.3600	223.9700	+0.521%	1,177,884	-11.100%
2025-08-14	221.9600	224.2050	220.1000	222.8100	-1.398%	935,863	-10.637%
2025-08-13	223.0300	226.7750	220.5700	225.9700	+1.692%	1,321,943	-11.887%
2025-08-12	215.5850	224.0900	215.2600	222.2100	+4.875%	2,228,396	-10.396%
2025-08-11	213.4100	213.4400	210.0300	211.8800	+0.303%	943,355	-6.027%
2025-08-08	214.9200	214.9200	210.5300	211.2400	-1.813%	958,361	-5.742%
2025-08-07	218.9800	219.5750	212.8100	215.1400	-0.779%	1,038,609	-7.451%
2025-08-06	212.2900	216.9200	211.8950	216.8300	+2.172%	1,170,547	-8.172%
2025-08-05	209.8200	212.7200	208.8500	212.2200	+1.298%	807,025	-6.178%
2025-08-04	209.0900	210.0400	206.9100	209.5000	+1.320%	657,311	-4.959%
2025-08-01	207.0000	207.9000	202.5200	206.7700	-2.241%	1,320,110	-3.705%
2025-07-31	211.7300	213.4200	210.5500	211.5100	-0.741%	969,850	-5.863%
2025-07-30	216.7900	216.7900	212.2350	213.0900	-0.791%	889,814	-6.561%
2025-07-29	219.8200	219.8200	214.5200	214.7900	-2.141%	907,538	-7.300%
2025-07-28	218.1100	220.8900	216.8800	219.4900	+1.059%	1,234,988	-9.285%
2025-07-25	215.0100	217.2400	212.4200	217.1900	+2.511%	910,644	-8.325%
2025-07-24	216.4100	216.9750	211.6600	211.8700	-2.269%	839,437	-6.023%
2025-07-23	217.3300	218.1800	214.8400	216.7900	+1.006%	1,143,934	-8.155%
2025-07-22	216.5200	218.6900	213.3100	214.6300	-0.376%	1,045,514	-7.231%
2025-07-21	210.6100	218.0200	210.0000	215.4400	+2.840%	2,323,006	-7.580%
2025-07-18	210.5200	210.5700	206.8300	209.4900	+0.143%	1,047,376	-4.955%
2025-07-17	202.8600	210.7300	202.0600	209.1900	+3.647%	1,460,287	-4.819%
2025-07-16	206.7300	207.2800	201.6700	201.8300	-2.105%	1,540,041	-1.348%
2025-07-15	209.7700	210.7300	205.2400	206.1700	-1.283%	1,357,568	-3.424%
2025-07-14	208.7800	209.7200	205.2900	208.8500	-0.543%	1,306,713	-4.664%
2025-07-11	212.3100	213.8600	208.5400	209.9900	-2.162%	1,261,295	-5.181%
2025-07-10	210.7300	215.7400	209.8900	214.6300	+2.054%	1,411,813	-7.231%
2025-07-09	207.9500	211.1600	207.0000	210.3100	+1.271%	1,359,931	-5.325%
2025-07-08	206.4500	208.5900	203.8001	207.6700	+0.353%	1,039,365	-4.122%
2025-07-07	205.0600	207.7900	203.6650	206.9400	+0.344%	1,271,761	-3.784%
2025-07-03	206.6900	208.5900	204.0800	206.2300	-0.102%	680,752	-3.452%
2025-07-02	205.0200	208.2200	202.3600	206.4400	+0.243%	1,738,760	-3.551%
2025-07-01	200.0000	209.7300	198.0400	205.9400	+4.110%	1,978,282	-3.316%
2025-06-30	203.3200	203.8950	197.5370	197.8100	-2.470%	1,667,966	+0.657%
2025-06-27	203.5000	206.7200	202.2150	202.8200	+3.543%	4,000,102	-1.829%
2025-06-26	186.3200	197.5000	186.3200	195.8800	+5.505%	2,829,886	+1.649%
2025-06-25	178.5000	187.0600	177.1500	185.6600	+4.145%	2,120,275	+7.244%
2025-06-24	177.5500	178.7000	175.7500	178.2700	+1.411%	954,557	+11.690%
2025-06-23	172.1400	176.7100	170.7250	175.7900	+1.308%	1,053,956	+13.266%
2025-06-20	174.4700	176.4500	172.0700	173.5200	-0.408%	2,445,876	+14.748%
2025-06-18	173.1700	175.8099	173.1500	174.2300	-0.349%	1,447,448	+14.280%
2025-06-17	177.2400	178.8700	174.7800	174.8400	-2.122%	1,208,659	+13.881%
2025-06-16	179.9700	181.5900	177.6500	178.6300	+1.069%	1,288,965	+11.465%
2025-06-13	179.8600	182.6100	174.8300	176.7400	-4.149%	1,422,078	+12.657%
2025-06-12	183.1300	185.0500	181.9500	184.3900	-0.222%	1,172,150	+7.983%
2025-06-11	184.9000	188.3147	183.3610	184.8000	+1.094%	1,439,655	+7.744%
2025-06-10	183.2000	183.9500	181.7400	182.8000	+0.241%	845,021	+8.922%
2025-06-09	182.9200	184.0950	180.0900	182.3600	+0.891%	1,237,789	+9.185%
2025-06-06	181.1700	181.1700	178.6200	180.7500	+0.978%	794,302	+10.158%
2025-06-05	176.8000	180.5400	176.7157	179.0000	+1.319%	1,100,823	+11.235%
2025-06-04	178.1000	180.3300	176.6600	176.6700	-0.619%	1,233,601	+12.702%
2025-06-03	177.3900	178.5100	175.0466	177.7700	+0.731%	1,173,198	+12.004%
2025-06-02	178.4900	178.4900	173.8400	176.4800	-1.595%	1,755,731	+12.823%
2025-05-30	178.5000	180.6000	175.9550	179.3400	-1.032%	1,911,755	+11.024%
2025-05-29	179.1600	181.2500	175.7793	181.2100	+2.309%	2,426,745	+9.878%
2025-05-28	184.5500	185.9420	174.0000	177.1200	+1.665%	4,646,243	+12.415%
2025-05-27	169.4400	174.2400	168.7900	174.2200	+4.186%	2,075,872	+14.287%
2025-05-23	167.6400	170.5100	167.0300	167.2200	-3.005%	1,836,600	+19.071%
2025-05-22	175.0000	175.0000	171.1900	172.4000	-2.001%	2,057,908	+15.493%
2025-05-21	180.5000	181.5900	175.1700	175.9200	-3.906%	2,236,085	+13.182%
2025-05-20	184.2800	186.7800	181.9100	183.0700	+0.131%	1,943,459	+8.762%
2025-05-19	181.0000	184.8300	179.8000	182.8300	-0.647%	2,183,713	+8.904%
2025-05-16	181.0100	185.7800	179.5013	184.0200	+2.776%	4,285,528	+8.200%
2025-05-15	182.7900	187.5500	175.3401	179.0500	-14.579%	11,348,123	+11.204%
2025-05-14	210.4100	212.0900	208.7750	209.6100	-1.146%	734,268	-5.009%
2025-05-13	212.9600	216.0575	211.4400	212.0400	-0.179%	944,382	-6.098%
2025-05-12	205.5000	224.6400	205.5000	212.4200	+11.285%	2,577,872	-6.266%
2025-05-09	191.0000	191.8300	188.6500	190.8800	-0.214%	986,503	+4.312%
2025-05-08	191.4300	192.7600	188.9600	191.2900	+1.550%	993,654	+4.088%
2025-05-07	189.6300	191.6000	187.3800	188.3700	+1.046%	1,048,615	+5.702%
2025-05-06	186.9300	189.1250	185.8800	186.4200	-1.765%	698,790	+6.807%
2025-05-05	191.3300	193.8100	189.4450	189.7700	-2.069%	792,744	+4.922%
2025-05-02	190.1700	196.6100	188.7500	193.7800	+3.432%	897,688	+2.751%
2025-05-01	189.6700	190.5800	186.1800	187.3500	-0.208%	937,714	+6.277%
2025-04-30	186.0400	188.1300	183.3100	187.7400	-2.224%	1,044,962	+6.056%
2025-04-29	188.0900	192.7250	187.3100	192.0100	+1.127%	640,531	+3.698%
2025-04-28	188.0000	193.4000	188.0000	189.8700	+1.118%	1,268,369	+4.866%
2025-04-25	188.9100	190.5500	185.9002	187.7700	-0.918%	586,414	+6.039%
2025-04-24	184.0900	190.9000	181.9800	189.5100	+2.805%	792,663	+5.066%
2025-04-23	189.4000	199.1500	184.0700	184.3400	+1.952%	1,310,142	+8.012%
2025-04-22	178.4600	184.6000	177.2700	180.8100	+2.506%	966,001	+10.121%
2025-04-21	181.5400	182.4160	174.0500	176.3900	-4.932%	1,054,644	+12.881%
2025-04-17	181.6100	185.9850	181.0100	185.5400	+2.707%	644,264	+7.314%
2025-04-16	183.5200	186.5600	178.1900	180.6500	-1.975%	795,471	+10.219%
2025-04-15	185.7100	187.7200	182.4400	184.2900	-0.378%	852,628	+8.042%
2025-04-14	191.6800	192.4200	181.4150	184.9900	-0.506%	1,369,515	+7.633%
2025-04-11	185.4600	187.0700	178.0038	185.9300	-2.152%	1,412,946	+7.089%
2025-04-10	190.1500	191.4100	181.3100	190.0200	-4.001%	1,683,080	+4.784%
2025-04-09	169.4400	202.1700	166.3700	197.9400	+15.619%	3,156,201	+0.591%
2025-04-08	183.2400	188.8700	168.4300	171.2000	-3.419%	2,401,412	+16.303%
2025-04-07	175.0500	187.4800	166.7670	177.2600	-3.068%	2,168,331	+12.327%
2025-04-04	174.8500	197.0050	168.2193	182.8700	-1.135%	3,464,116	+8.881%
2025-04-03	188.8500	190.5800	176.8101	184.9700	-12.469%	4,149,616	+7.644%
2025-04-02	203.6500	212.6200	203.2000	211.3200	+2.379%	960,823	-5.778%
2025-04-01	200.9800	206.9950	199.9150	206.4100	+2.406%	1,165,855	-3.537%
2025-03-31	199.1900	203.7200	194.3600	201.5600	-0.203%	1,347,104	-1.216%
2025-03-28	207.0300	208.6000	199.6500	201.9700	-3.865%	1,593,098	-1.416%
2025-03-27	206.3500	214.1200	205.3400	210.0900	+1.547%	1,277,143	-5.226%
2025-03-26	207.7800	208.8000	205.4700	206.8900	-0.505%	844,145	-3.760%
2025-03-25	205.0500	208.6000	204.5250	207.9400	+1.158%	1,215,913	-4.246%
2025-03-24	198.3900	207.1700	197.9500	205.5600	+5.173%	1,431,414	-3.138%
2025-03-21	188.6700	196.0150	186.5200	195.4500	+2.143%	3,436,765	+1.873%
2025-03-20	196.7300	197.3100	191.1700	191.3500	-3.417%	1,457,928	+4.055%
2025-03-19	193.2500	199.4900	191.8500	198.1200	+2.520%	1,277,787	+0.500%
2025-03-18	196.0400	196.5250	193.1100	193.2500	-2.305%	985,708	+3.032%
2025-03-17	193.6400	197.9300	192.2000	197.8100	+1.702%	1,726,820	+0.657%
2025-03-14	190.6700	194.9600	187.7600	194.5000	+4.262%	2,178,866	+2.370%
2025-03-13	195.0600	195.0600	186.0900	186.5500	-4.417%	1,609,233	+6.733%
2025-03-12	198.1300	201.3100	193.2650	195.1700	-1.910%	2,162,583	+2.019%
2025-03-11	206.0400	213.0000	195.8600	198.9700	-5.710%	4,141,333	+0.070%
2025-03-10	210.5000	217.3100	209.5900	211.0200	-1.512%	2,624,829	-5.644%
2025-03-07	214.0000	215.8800	203.0400	214.2600	-0.200%	1,985,173	-7.071%
2025-03-06	214.1000	218.7900	210.9800	214.6900	-0.877%	1,243,013	-7.257%
2025-03-05	210.9200	217.1500	209.9900	216.5900	+2.107%	1,259,919	-8.071%
2025-03-04	209.1000	214.9461	204.5450	212.1200	-1.087%	1,820,197	-6.133%
2025-03-03	226.8400	228.8050	212.7500	214.4500	-4.731%	1,289,515	-7.153%
2025-02-28	222.0000	226.4650	221.8000	225.1000	+1.483%	916,878	-11.546%
2025-02-27	226.8400	226.8400	221.7500	221.8100	-2.243%	781,931	-10.234%
2025-02-26	223.7800	229.7950	222.0650	226.9000	+3.179%	1,102,706	-12.248%
2025-02-25	219.3500	223.2850	219.0800	219.9100	-0.213%	870,475	-9.458%
2025-02-24	226.0200	226.0200	217.0900	220.3800	-1.896%	1,379,625	-9.652%
2025-02-21	233.0800	234.8950	221.7100	224.6400	-2.963%	1,151,809	-11.365%
2025-02-20	230.2700	233.2500	229.0300	231.5000	+0.234%	880,715	-13.991%
2025-02-19	232.4700	233.7900	229.5100	230.9600	-1.568%	676,275	-13.790%
2025-02-18	240.3800	240.3800	230.1100	234.6400	-1.561%	961,480	-15.142%
2025-02-14	244.2500	244.2500	235.4600	238.3600	-1.752%	845,882	-16.467%
2025-02-13	242.6900	245.6300	240.7900	242.6100	+0.676%	720,975	-17.930%
2025-02-12	240.1500	242.8800	238.0100	240.9800	-1.234%	942,473	-17.375%
2025-02-11	238.7400	247.1900	237.0000	243.9900	+3.102%	1,000,493	-18.394%
2025-02-10	235.6100	237.7100	232.9000	236.6500	+1.180%	817,932	-15.863%
2025-02-07	238.5100	241.8300	232.3600	233.8900	-2.635%	755,481	-14.870%
2025-02-06	241.5700	242.9000	238.7516	240.2200	+0.271%	630,311	-17.113%
2025-02-05	238.9100	240.9129	236.7400	239.5700	+0.838%	919,487	-16.889%
2025-02-04	237.6500	241.0000	236.8100	237.5800	+0.131%	767,797	-16.192%
2025-02-03	233.8700	237.8900	228.7700	237.2700	-1.158%	1,373,780	-16.083%
2025-01-31	250.0400	250.0400	238.6400	240.0500	-3.995%	1,106,875	-17.055%
2025-01-30	246.1500	251.4400	245.1200	250.0400	+1.812%	502,657	-20.369%
2025-01-29	251.1200	251.7500	244.1350	245.5900	-1.460%	846,087	-18.926%
2025-01-28	246.7400	250.3100	245.7201	249.2300	+1.144%	600,735	-20.110%
2025-01-27	245.0000	248.6450	243.8500	246.4100	-1.266%	1,186,927	-19.196%
2025-01-24	246.0400	254.5950	245.5600	249.5700	+1.571%	2,050,802	-20.219%
2025-01-23	236.0700	246.7400	236.0700	245.7100	+3.912%	1,589,208	-18.965%
2025-01-22	235.5500	238.4400	232.0000	236.4600	+0.840%	852,961	-15.795%
2025-01-21	231.9600	234.5600	230.2200	234.4900	+2.833%	880,043	-15.088%
2025-01-17	229.1800	230.8400	227.0400	228.0300	+0.396%	1,042,517	-12.683%
2025-01-16	225.8600	229.0900	225.0400	227.1300	+0.274%	1,091,752	-12.337%
2025-01-15	225.4500	228.3150	224.7650	226.5100	+2.646%	1,454,409	-12.097%
2025-01-14	225.0500	227.3100	219.7400	220.6700	-1.680%	990,612	-9.770%
2025-01-13	227.7100	229.3800	219.6780	224.4400	-2.341%	1,093,303	-11.286%
2025-01-10	230.2400	235.0000	229.6750	229.8200	-1.589%	1,141,654	-13.363%
2025-01-08	226.2600	234.0400	225.9400	233.5300	+2.610%	805,146	-14.739%
2025-01-07	230.0900	231.5650	223.5500	227.5900	-0.193%	1,006,976	-12.514%
2025-01-06	230.9900	235.8100	226.7900	228.0300	-0.476%	1,197,570	-12.683%
2025-01-03	227.6600	230.8900	225.1100	229.1200	+0.974%	778,466	-13.098%
2025-01-02	230.9000	233.3300	224.8800	226.9100	-0.843%	878,587	-12.252%
2024-12-31	233.0400	233.0400	227.0700	228.8400	-1.251%	754,326	-12.992%
2024-12-30	229.9400	233.4700	227.6200	231.7400	-0.995%	1,124,314	-14.080%
2024-12-27	233.5400	234.6100	231.1650	234.0700	-0.417%	706,868	-14.936%
2024-12-26	227.1600	235.1600	226.1000	235.0500	+4.369%	1,280,033	-15.290%
2024-12-24	224.5200	226.3000	222.6824	225.2100	-0.044%	523,906	-11.589%
2024-12-23	217.9600	225.4200	216.5200	225.3100	+2.994%	1,098,156	-11.628%
2024-12-20	215.4400	222.4900	214.6700	218.7600	+0.538%	1,574,446	-8.982%
2024-12-19	218.2000	222.0700	215.5100	217.5900	+1.242%	1,107,553	-8.493%
2024-12-18	225.0200	226.1299	214.6900	214.9200	-4.890%	1,429,221	-7.356%
2024-12-17	223.5900	226.6100	221.4400	225.9700	+0.664%	1,243,208	-11.887%
2024-12-16	223.4100	227.8200	221.8100	224.4800	+0.488%	1,090,447	-11.302%
2024-12-13	219.2600	223.5500	218.0050	223.3900	+2.070%	1,013,188	-10.869%
2024-12-12	220.4400	221.4300	217.9300	218.8600	-0.986%	847,742	-9.024%
2024-12-11	214.7500	221.2700	214.2500	221.0400	+3.406%	1,165,036	-9.921%
2024-12-10	213.5100	219.7200	211.5500	213.7600	-0.201%	986,992	-6.853%
2024-12-09	218.0500	218.9600	211.3000	214.1900	-1.336%	1,270,598	-7.040%
2024-12-06	211.3300	218.6700	210.2950	217.0900	+4.010%	1,672,586	-8.282%
2024-12-05	210.2300	213.2400	207.8900	208.7200	-1.366%	968,923	-4.604%
2024-12-04	210.0000	213.1200	206.5900	211.6100	+1.012%	1,462,733	-5.907%
2024-12-03	216.0000	218.1900	209.1300	209.4900	-2.726%	1,725,121	-4.955%
2024-12-02	207.9900	218.8100	207.2600	215.3600	+3.918%	1,858,983	-7.546%
2024-11-29	212.4400	214.8422	206.9800	207.2400	-3.005%	1,196,749	-3.923%
2024-11-27	218.1100	225.0000	212.6400	213.6600	+0.679%	1,921,545	-6.810%
2024-11-26	226.7900	229.4000	209.0000	212.2200	-1.399%	3,812,043	-6.178%
2024-11-25	217.0100	220.7300	213.8200	215.2300	+2.412%	2,337,988	-7.490%
2024-11-22	205.0000	211.1200	204.9900	210.1600	+4.231%	1,732,102	-5.258%
2024-11-21	194.4800	202.5100	192.4100	201.6300	+3.837%	1,580,056	-1.250%
2024-11-20	197.0000	197.2600	192.2000	194.1800	-2.701%	1,114,814	+2.539%
2024-11-19	198.2600	200.9800	192.7050	199.5700	-0.454%	1,008,952	-0.230%
2024-11-18	199.5800	201.8300	198.1300	200.4800	+1.125%	1,053,374	-0.683%
2024-11-15	197.0100	201.2500	196.5200	198.2500	-0.237%	901,608	+0.434%
2024-11-14	197.9600	203.8300	197.3250	198.7200	+0.704%	1,036,394	+0.196%
2024-11-13	200.0600	204.2700	196.5200	197.3300	-0.734%	686,853	+0.902%
2024-11-12	200.6300	202.8600	197.8375	198.7900	+0.156%	952,654	+0.161%
2024-11-11	205.1900	205.4100	197.5500	198.4800	-2.198%	677,862	+0.317%
2024-11-08	198.8700	203.8900	198.8700	202.9400	+1.480%	710,958	-1.887%
2024-11-07	195.9800	202.1300	195.8400	199.9800	+2.491%	836,182	-0.435%
2024-11-06	200.9000	201.1750	188.7000	195.1200	-1.504%	1,486,821	+2.045%
2024-11-05	196.1500	199.5105	195.1450	198.1000	+0.696%	680,031	+0.510%
2024-11-04	194.1800	199.5000	194.0800	196.7300	+1.564%	683,667	+1.210%
2024-11-01	196.8600	197.9699	192.6700	193.7000	-1.047%	1,250,856	+2.793%
2024-10-31	199.4900	200.6000	195.7500	195.7500	-2.554%	812,441	+1.716%
2024-10-30	201.9200	204.4900	200.4400	200.8800	-0.618%	530,741	-0.881%
2024-10-29	202.2100	203.3500	198.4200	202.1300	-1.530%	629,368	-1.494%
2024-10-28	205.4800	207.5500	204.7146	205.2700	+0.440%	532,007	-3.001%
2024-10-25	206.9000	207.2000	204.0000	204.3700	-0.073%	488,730	-2.574%
2024-10-24	207.3600	209.1700	203.5800	204.5200	-0.574%	605,319	-2.645%
2024-10-23	208.0000	208.2500	203.8600	205.7000	-1.390%	685,267	-3.204%
2024-10-22	211.7800	213.1050	208.4700	208.6000	-2.249%	638,675	-4.549%
2024-10-21	217.6900	218.1300	211.1500	213.4000	-2.406%	509,841	-6.696%
2024-10-18	215.5400	219.4300	213.0400	218.6600	+1.683%	581,305	-8.941%
2024-10-17	213.5900	216.9500	212.6300	215.0400	+1.119%	663,378	-7.408%
2024-10-16	210.5900	213.2800	208.5600	212.6600	+1.436%	703,239	-6.372%
2024-10-15	204.6700	212.5700	204.2500	209.6500	+2.318%	743,335	-5.027%
2024-10-14	205.5100	205.8400	201.0400	204.9000	-0.326%	882,752	-2.826%
2024-10-11	201.3200	207.0000	201.3200	205.5700	+2.432%	613,573	-3.142%
2024-10-10	201.9500	203.2700	199.2400	200.6900	-1.084%	673,348	-0.787%
2024-10-09	206.3600	207.3100	202.7400	202.8900	-1.385%	643,468	-1.863%
2024-10-08	207.9700	208.2500	204.9650	205.7400	-0.223%	486,668	-3.223%
2024-10-07	213.0000	213.9999	201.2700	206.2000	-4.106%	989,904	-3.438%
2024-10-04	212.0000	217.7500	212.0000	215.0300	+3.619%	955,034	-7.404%
2024-10-03	203.8000	208.1600	202.4200	207.5200	+1.106%	662,066	-4.053%
2024-10-02	203.6100	205.3800	202.1000	205.2500	-0.073%	608,516	-2.991%
2024-10-01	205.7700	207.6654	202.7000	205.4000	-1.581%	769,775	-3.062%
2024-09-30	208.4600	209.3200	205.1000	208.7000	-0.210%	972,585	-4.595%
2024-09-27	217.6200	217.6200	206.6500	209.1400	-3.720%	1,380,110	-4.796%
2024-09-26	221.1900	227.0500	215.6700	217.2200	+0.948%	1,055,046	-8.337%
2024-09-25	217.1900	217.5900	214.4600	215.1800	-0.807%	878,335	-7.468%
2024-09-24	216.7300	218.4700	215.4000	216.9300	+0.766%	684,218	-8.215%
2024-09-23	213.3900	215.7500	210.1200	215.2800	+1.299%	1,039,025	-7.511%
2024-09-20	214.0000	214.5000	211.0400	212.5200	-1.351%	1,052,881	-6.310%
2024-09-19	216.8700	218.2700	213.2300	215.4300	+1.341%	734,963	-7.576%
2024-09-18	214.4500	219.0300	210.5000	212.5800	-0.319%	970,226	-6.336%
2024-09-17	213.6000	214.3600	211.6300	213.2600	+0.438%	747,191	-6.635%
2024-09-16	217.2400	219.0500	210.6700	212.3300	-2.130%	837,673	-6.226%
2024-09-13	212.0900	218.1100	212.0900	216.9500	+2.966%	740,656	-8.223%
2024-09-12	208.5500	212.3500	208.5500	210.7000	+1.162%	611,243	-5.501%
2024-09-11	206.0200	208.4300	202.3500	208.2800	+0.652%	870,111	-4.403%
2024-09-10	207.6700	207.8700	204.1900	206.9300	-0.241%	911,885	-3.779%
2024-09-09	208.6800	209.2900	205.2100	207.4300	-0.293%	1,232,049	-4.011%
2024-09-06	215.0600	215.7600	206.9600	208.0400	-3.161%	1,285,588	-4.292%
2024-09-05	218.7700	220.1050	210.9200	214.8300	-2.691%	1,363,422	-7.317%
2024-09-04	216.9600	221.4700	207.4900	220.7700	-4.890%	3,670,795	-9.811%
2024-09-03	236.0000	239.0000	230.2300	232.1200	-2.043%	2,091,389	-14.221%
2024-08-30	236.6000	237.3550	232.0500	236.9600	+0.808%	1,065,512	-15.973%
2024-08-29	237.1600	238.6699	233.4000	235.0600	+0.038%	782,802	-15.294%
2024-08-28	234.7800	236.7600	233.4700	234.9700	-0.563%	690,624	-15.262%
2024-08-27	233.1600	238.4710	232.1100	236.3000	+0.532%	680,579	-15.738%
2024-08-26	238.6300	238.6300	232.4000	235.0500	-1.727%	851,556	-15.290%
2024-08-23	237.1800	239.3000	234.4801	239.1800	+1.714%	656,433	-16.753%
2024-08-22	234.7200	237.5400	233.2316	235.1500	-0.127%	799,206	-15.326%
2024-08-21	230.0000	236.2500	229.9600	235.4500	+4.831%	1,224,321	-15.434%
2024-08-20	227.0000	228.2100	222.4200	224.6000	-0.883%	584,112	-11.349%
2024-08-19	224.6000	229.2000	224.3200	226.6000	+0.873%	757,960	-12.132%
2024-08-16	222.0900	229.8399	221.3500	224.6400	+0.232%	883,381	-11.365%
2024-08-15	223.5900	227.7200	221.0300	224.1200	+4.817%	1,215,664	-11.159%
2024-08-14	216.2300	217.5000	213.1600	213.8200	-0.664%	671,924	-6.880%
2024-08-13	205.4700	215.8100	205.4700	215.2500	+5.257%	1,016,719	-7.498%
2024-08-12	206.5300	207.8800	203.0601	204.5000	-1.270%	627,207	-2.636%
2024-08-09	200.0300	207.7400	198.4000	207.1300	+3.266%	722,439	-3.872%
2024-08-08	197.8600	201.5900	196.6900	200.5800	+3.025%	626,683	-0.733%
2024-08-07	199.2100	202.1200	192.9500	194.6900	-1.127%	942,746	+2.270%
2024-08-06	199.1100	201.4000	192.4450	196.9100	-0.390%	1,201,433	+1.117%
2024-08-05	189.9700	199.6836	186.5500	197.6800	-0.663%	894,279	+0.723%
2024-08-02	200.0900	200.1600	195.5000	199.0000	-3.393%	927,279	+0.055%
2024-08-01	216.6600	218.8900	204.2000	205.9900	-4.789%	1,014,608	-3.340%
2024-07-31	213.3800	218.6600	210.0200	216.3500	+3.137%	1,114,368	-7.969%
2024-07-30	208.3500	211.8600	208.3500	209.7700	+0.958%	744,593	-5.082%
2024-07-29	209.9500	211.1800	206.5100	207.7800	-0.550%	604,175	-4.173%
2024-07-26	204.9800	211.1700	203.9300	208.9300	+3.063%	911,444	-4.700%
2024-07-25	202.1900	206.9600	199.0000	202.7200	+0.655%	970,767	-1.781%
2024-07-24	203.0000	204.3600	200.2500	201.4000	-1.578%	1,020,884	-1.137%
2024-07-23	205.0100	206.0000	202.8000	204.6300	-0.713%	753,351	-2.698%
2024-07-22	212.9600	212.9600	203.5900	206.1000	-2.833%	1,115,499	-3.392%
2024-07-19	216.1200	216.1200	211.0200	212.1100	-1.796%	754,036	-6.129%
2024-07-18	215.2800	222.9250	213.9500	215.9900	+1.034%	1,054,815	-7.815%
2024-07-17	222.8700	223.8050	212.3800	213.7800	-5.603%	1,280,996	-6.862%
2024-07-16	217.4300	227.2500	214.9200	226.4700	+5.081%	1,044,821	-12.081%
2024-07-15	220.2500	222.9250	214.3300	215.5200	-2.766%	1,320,238	-7.614%
2024-07-12	215.9100	224.9200	215.0000	221.6500	+5.477%	1,947,192	-10.169%