Dark

DKS
Dick's Sporting Goods, Inc.
stock NYSE

Market Open

Aug 24, 2026 3:57:33 PM EDT

179.23USD-2.183%(-4.00)3,198,597

179.71Bid 187.15Ask 7.44Spread

Pre-market

Aug 24, 2026 9:27:30 AM EDT

185.07USD+1.004%(+1.84)819

After-hours

Aug 21, 2026 4:12:30 PM EDT

183.50USD+0.134%(+0.24)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	185.0300	185.5400	175.8700	179.2300	-2.183%	3,198,597	0.000%
2026-08-21	181.2500	183.4000	178.2600	183.2300	+2.169%	2,241,371	-2.183%
2026-08-20	186.1400	186.9500	176.0700	179.3400	-6.247%	4,207,443	-0.061%
2026-08-19	191.7700	194.5500	189.0800	191.2900	-0.120%	1,536,589	-6.305%
2026-08-18	197.5900	199.4950	191.4000	191.5200	-2.405%	1,375,941	-6.417%
2026-08-17	197.2300	200.4900	194.0800	196.2400	-2.837%	1,647,012	-8.668%
2026-08-14	200.3700	203.7500	200.0000	201.9700	-0.143%	1,247,047	-11.259%
2026-08-13	204.5000	204.5000	200.0100	202.2600	-0.197%	1,129,111	-11.386%
2026-08-12	205.5000	205.5000	201.1000	202.6600	-1.156%	1,241,369	-11.561%
2026-08-11	208.9300	210.1500	204.4000	205.0300	-4.236%	1,605,493	-12.584%
2026-08-10	215.8300	216.0200	209.6150	214.1000	+2.519%	1,989,355	-16.287%
2026-08-07	198.0300	209.4400	197.8800	208.8400	+5.146%	1,520,482	-14.178%
2026-08-06	201.4200	203.1700	198.5800	198.6200	-0.849%	1,245,268	-9.762%
2026-08-05	198.6700	201.6200	197.7850	200.3200	-0.209%	1,347,578	-10.528%
2026-08-04	199.8100	203.5700	198.0000	200.7400	-0.040%	1,589,936	-10.715%
2026-08-03	200.1600	203.3500	196.6100	200.8200	+2.506%	1,895,514	-10.751%
2026-07-31	198.7500	200.0685	195.1800	195.9100	-2.001%	1,443,770	-8.514%
2026-07-30	205.6300	206.1050	198.8100	199.9100	-2.952%	1,554,864	-10.345%
2026-07-29	208.2500	213.6800	205.4300	205.9900	-2.545%	1,055,172	-12.991%
2026-07-28	208.0400	211.4900	205.2800	211.3700	+2.806%	1,295,267	-15.206%
2026-07-27	206.7700	207.8500	203.6500	205.6000	-0.214%	1,142,648	-12.826%
2026-07-24	204.3100	207.4050	202.7300	206.0400	+0.822%	886,056	-13.012%
2026-07-23	207.5300	208.3000	202.7300	204.3600	-2.746%	971,627	-12.297%
2026-07-22	209.4400	210.2500	206.5400	210.1300	+0.825%	819,706	-14.705%
2026-07-21	214.7400	214.7400	207.3000	208.4100	-2.758%	1,034,442	-14.001%
2026-07-20	218.9000	220.3600	213.0300	214.3200	-1.399%	745,272	-16.373%
2026-07-17	214.6900	222.7100	214.6750	217.3600	+0.221%	910,874	-17.542%
2026-07-16	207.9900	218.8800	207.2200	216.8800	+3.825%	1,238,237	-17.360%
2026-07-15	210.7800	214.5200	206.2350	208.8900	-1.173%	1,213,728	-14.199%
2026-07-14	219.3700	219.4100	206.8900	211.3700	-2.189%	1,531,843	-15.206%
2026-07-13	219.4100	225.4600	214.8101	216.1000	-0.862%	1,336,568	-17.062%
2026-07-10	217.7400	219.9700	216.4800	217.9800	+0.304%	635,754	-17.777%
2026-07-09	215.3500	218.9100	213.4125	217.3200	+0.980%	1,242,924	-17.527%
2026-07-08	215.6700	217.8659	211.6900	215.2100	-3.550%	1,176,056	-16.719%
2026-07-07	230.8700	231.1700	222.3600	223.1300	-2.572%	963,174	-19.675%
2026-07-06	235.0000	235.0000	225.9950	229.0200	-3.032%	832,708	-21.740%
2026-07-02	231.7300	236.4000	227.5000	236.1800	+2.794%	793,522	-24.113%
2026-07-01	228.2000	232.5199	226.2000	229.7600	+1.301%	1,297,938	-21.993%
2026-06-30	230.7000	232.0000	225.0400	226.8100	-2.380%	1,312,328	-20.978%
2026-06-29	231.1200	235.3200	228.0101	232.3400	-2.856%	1,188,424	-22.859%
2026-06-26	234.5600	241.7000	232.1200	239.1700	+0.792%	2,013,258	-25.062%
2026-06-25	238.3000	239.8899	229.2450	237.2900	+0.152%	1,321,453	-24.468%
2026-06-24	238.3700	240.0500	234.0400	236.9300	+0.076%	1,490,548	-24.353%
2026-06-23	235.1500	241.5200	234.0450	236.7500	-0.763%	822,805	-24.296%
2026-06-22	236.7300	244.3800	234.0001	238.5700	+2.408%	1,345,280	-24.873%
2026-06-18	228.9000	234.7800	226.9600	232.9600	+3.616%	1,389,817	-23.064%
2026-06-17	227.3500	231.8500	223.1200	224.8300	-0.469%	1,046,621	-20.282%
2026-06-16	221.4600	230.0000	219.7600	225.8900	+2.659%	1,213,841	-20.656%
2026-06-15	220.9900	227.2500	218.1150	220.0400	-0.430%	939,293	-18.547%
2026-06-12	224.6800	224.7900	217.5500	220.9900	-1.322%	895,452	-18.897%
2026-06-11	217.1700	224.4600	212.6900	223.9500	+4.177%	1,109,343	-19.969%
2026-06-10	217.2800	220.5400	214.2000	214.9700	-2.099%	660,146	-16.626%
2026-06-09	216.0600	224.3850	213.5500	219.5800	+2.906%	1,342,564	-18.376%
2026-06-08	214.6500	216.5000	212.4500	213.3800	-0.675%	976,863	-16.004%
2026-06-05	216.2000	217.0400	211.7450	214.8300	-1.273%	1,577,026	-16.571%
2026-06-04	226.6500	227.8700	215.9450	217.6000	-2.931%	1,194,759	-17.633%
2026-06-03	215.8500	224.7500	214.8700	224.1700	+4.391%	943,041	-20.047%
2026-06-02	216.6300	218.2999	214.0525	214.7400	-1.023%	974,295	-16.536%
2026-06-01	226.2100	226.2100	213.1432	216.9600	-4.662%	1,736,681	-17.390%
2026-05-29	225.1900	232.8300	221.4400	227.5700	+0.557%	1,806,913	-21.242%
2026-05-28	224.0000	230.4300	216.7800	226.3100	+3.239%	2,054,820	-20.803%
2026-05-27	226.5800	233.4000	216.7100	219.2100	-5.971%	3,172,148	-18.238%
2026-05-26	233.6200	237.7500	227.8000	233.1300	+0.817%	2,820,080	-23.120%
2026-05-22	227.8300	231.4650	224.4400	231.2400	+4.289%	1,268,688	-22.492%
2026-05-21	217.7100	224.7000	215.8300	221.7300	+1.187%	1,052,654	-19.167%
2026-05-20	212.4300	221.5900	209.4489	219.1300	+3.583%	1,203,968	-18.208%
2026-05-19	210.0000	214.7150	206.7400	211.5500	+0.523%	908,262	-15.278%
2026-05-18	215.7900	217.1100	208.1300	210.4500	-2.785%	1,249,962	-14.835%
2026-05-15	219.0000	220.6825	214.4100	216.4800	-2.249%	789,744	-17.207%
2026-05-14	215.9700	223.8400	214.1700	221.4600	+3.187%	1,195,464	-19.069%
2026-05-13	219.2900	219.2900	212.1400	214.6200	-2.188%	907,408	-16.490%
2026-05-12	217.7500	221.2250	212.9200	219.4200	-0.377%	1,145,089	-18.316%
2026-05-11	224.4300	225.0300	219.1900	220.2500	-2.462%	917,868	-18.624%
2026-05-08	223.4900	227.2800	220.7600	225.8100	+1.625%	632,133	-20.628%
2026-05-07	226.2900	227.0500	219.7200	222.2000	-1.898%	749,940	-19.338%
2026-05-06	218.9200	227.2700	218.8400	226.5000	+5.109%	1,220,345	-20.870%
2026-05-05	217.7400	219.3100	213.3400	215.4900	-0.819%	865,908	-16.827%
2026-05-04	223.1800	223.9399	216.6000	217.2700	-3.272%	892,352	-17.508%
2026-05-01	226.4300	228.9300	224.5700	224.6200	-1.014%	912,936	-20.207%
2026-04-30	222.6600	227.0900	220.2900	226.9200	+3.145%	1,051,502	-21.016%
2026-04-29	226.0900	227.4500	219.9000	220.0000	-2.801%	859,413	-18.532%
2026-04-28	229.5400	231.3700	225.5600	226.3400	-1.308%	816,608	-20.814%
2026-04-27	225.7500	232.1500	224.8950	229.3400	+1.518%	1,010,697	-21.850%
2026-04-24	223.7000	226.5700	220.3400	225.9100	+0.646%	739,609	-20.663%
2026-04-23	228.3000	229.1850	221.4500	224.4600	-1.643%	813,416	-20.151%
2026-04-22	230.2500	230.6800	226.1524	228.2100	-0.262%	772,320	-21.463%
2026-04-21	229.7500	232.0900	227.5900	228.8100	-0.785%	660,915	-21.669%
2026-04-20	223.5800	232.1000	222.5000	230.6200	+2.790%	1,187,796	-22.283%
2026-04-17	221.1300	229.3050	220.2500	224.3600	+2.984%	1,321,236	-20.115%
2026-04-16	220.9500	225.4000	217.7100	217.8600	+0.406%	1,194,512	-17.732%
2026-04-15	215.3600	219.3000	214.5200	216.9800	+0.342%	874,590	-17.398%
2026-04-14	211.6100	218.4200	211.6100	216.2400	+2.693%	1,290,419	-17.115%
2026-04-13	212.3600	215.0000	210.1800	210.5700	-0.890%	971,317	-14.883%
2026-04-10	214.5900	215.5850	209.7800	212.4600	-0.075%	1,593,856	-15.641%
2026-04-09	203.8700	212.8700	203.2100	212.6200	+3.844%	1,305,353	-15.704%
2026-04-08	207.7500	210.0400	204.0000	204.7500	+2.196%	1,610,108	-12.464%
2026-04-07	199.8000	202.5700	196.8400	200.3500	+0.346%	1,028,792	-10.542%
2026-04-06	191.7800	200.6350	191.7800	199.6600	+4.125%	1,306,804	-10.232%
2026-04-02	187.8600	194.3800	186.7710	191.7500	-0.198%	904,954	-6.529%
2026-04-01	197.4400	198.2900	190.4700	192.1300	-3.107%	1,999,556	-6.714%
2026-03-31	193.8500	201.4700	193.8500	198.2900	+4.024%	1,743,886	-9.612%
2026-03-30	192.3300	193.4800	189.0000	190.6200	+0.665%	964,486	-5.975%
2026-03-27	190.3300	193.7500	189.2600	189.3600	-1.549%	896,967	-5.350%
2026-03-26	193.6600	200.2600	192.2700	192.3400	-0.861%	941,077	-6.816%
2026-03-25	195.4500	196.9300	189.7100	194.0100	+0.124%	755,057	-7.618%
2026-03-24	190.4900	196.6450	190.2600	193.7700	+0.655%	722,283	-7.504%
2026-03-23	196.6800	198.3100	191.9901	192.5100	+1.316%	1,056,969	-6.898%
2026-03-20	192.3100	192.4200	188.4200	190.0100	-1.570%	1,311,743	-5.673%
2026-03-19	188.2000	193.3850	186.8700	193.0400	+1.488%	982,052	-7.154%
2026-03-18	190.0000	192.8600	188.5000	190.2100	-0.226%	731,633	-5.773%
2026-03-17	189.9500	191.5650	188.8501	190.6400	+1.523%	1,071,624	-5.985%
2026-03-16	192.1600	194.1600	186.6700	187.7800	-2.279%	1,339,675	-4.553%
2026-03-13	195.3900	200.5200	188.8700	192.1600	-2.753%	2,126,322	-6.729%
2026-03-12	204.5550	204.6800	192.3200	197.6000	+1.059%	3,420,631	-9.297%
2026-03-11	195.7000	198.7000	192.0100	195.5300	+0.483%	2,194,574	-8.336%
2026-03-10	194.7100	199.7700	193.7800	194.5900	-0.669%	1,394,958	-7.894%
2026-03-09	193.3800	196.9150	189.6550	195.9000	-0.684%	1,662,850	-8.509%
2026-03-06	197.3000	199.5900	191.0400	197.2500	-2.458%	1,728,482	-9.136%
2026-03-05	198.3300	202.3500	197.5200	202.2200	+0.948%	1,117,157	-11.369%
2026-03-04	203.1800	203.1800	198.3700	200.3200	-0.566%	933,946	-10.528%
2026-03-03	197.7500	202.7650	196.3400	201.4600	-1.264%	1,005,277	-11.034%
2026-03-02	200.2000	205.9200	197.0100	204.0400	+0.201%	943,111	-12.159%
2026-02-27	208.0800	210.5200	203.1800	203.6300	-3.739%	1,173,372	-11.983%
2026-02-26	214.8500	218.5200	211.0850	211.5400	-1.499%	808,045	-15.274%
2026-02-25	211.5000	215.3400	208.4900	214.7600	+1.068%	820,085	-16.544%
2026-02-24	210.2500	217.5500	209.5200	212.4900	+0.544%	1,130,888	-15.653%
2026-02-23	213.2700	218.0850	205.7500	211.3400	+2.478%	1,968,452	-15.194%
2026-02-20	201.1300	209.9300	200.2100	206.2300	+1.721%	1,084,193	-13.092%
2026-02-19	201.1000	202.8600	199.5300	202.7400	-0.035%	944,452	-11.596%
2026-02-18	205.2000	207.1175	202.8000	202.8100	-1.620%	817,143	-11.627%
2026-02-17	206.0900	207.3100	199.0000	206.1500	+2.435%	1,129,739	-13.058%
2026-02-13	200.0100	204.1900	198.0000	201.2500	+0.968%	818,198	-10.942%
2026-02-12	206.0000	210.6300	199.1300	199.3200	-2.490%	1,124,421	-10.079%
2026-02-11	204.1900	204.8000	200.0000	204.4100	+2.302%	1,330,431	-12.318%
2026-02-10	202.0800	203.5632	198.3100	199.8100	-1.045%	1,190,283	-10.300%
2026-02-09	206.5700	207.6050	201.4900	201.9200	-3.058%	920,677	-11.237%
2026-02-06	206.7300	212.0450	206.7300	208.2900	+1.343%	930,554	-13.952%
2026-02-05	209.2500	210.0000	202.9400	205.5300	-2.375%	680,528	-12.796%
2026-02-04	204.8800	211.5000	204.2950	210.5300	+3.699%	1,023,017	-14.867%
2026-02-03	202.5000	209.5600	201.8900	203.0200	+0.010%	1,271,514	-11.718%
2026-02-02	202.0000	205.1450	198.6250	203.0000	+0.495%	1,516,650	-11.709%
2026-01-30	204.5600	207.4900	201.0300	202.0000	-1.746%	1,063,532	-11.272%
2026-01-29	204.0200	205.7100	200.7500	205.5900	-0.044%	851,325	-12.822%
2026-01-28	205.4600	207.0000	202.2500	205.6800	-0.063%	702,323	-12.860%
2026-01-27	202.7200	206.9800	200.5000	205.8100	+1.284%	851,573	-12.915%
2026-01-26	205.3800	206.3400	201.1000	203.2000	-1.436%	1,050,523	-11.796%
2026-01-23	207.5800	208.1500	205.2500	206.1600	-0.727%	646,757	-13.063%
2026-01-22	213.0000	216.8499	207.2750	207.6700	-2.033%	976,888	-13.695%
2026-01-21	207.9900	213.5100	205.5800	211.9800	+2.778%	1,126,057	-15.450%
2026-01-20	213.4500	214.2550	204.5900	206.2500	-4.212%	1,124,903	-13.101%
2026-01-16	213.9600	217.7900	212.5900	215.3200	+1.146%	927,300	-16.761%
2026-01-15	211.8400	214.8200	207.4900	212.8800	+1.759%	833,639	-15.807%
2026-01-14	213.7900	218.0400	206.7850	209.2000	-3.009%	1,134,550	-14.326%
2026-01-13	214.9800	216.5050	211.8200	215.6900	+0.051%	1,154,129	-16.904%
2026-01-12	213.3000	215.9000	209.7600	215.5800	-0.282%	1,006,922	-16.861%
2026-01-09	219.0500	222.0000	210.0000	216.1900	-0.217%	1,508,590	-17.096%
2026-01-08	209.0000	221.9000	208.0169	216.6600	+3.132%	1,692,394	-17.276%
2026-01-07	216.8100	218.1580	209.8200	210.0800	-3.207%	1,336,893	-14.685%
2026-01-06	206.4300	219.0200	205.9400	217.0400	+4.820%	1,848,978	-17.421%
2026-01-05	202.8600	213.8000	202.4100	207.0600	+3.416%	1,789,757	-13.441%
2026-01-02	198.9800	201.0300	197.5600	200.2200	+1.137%	1,592,913	-10.483%
2025-12-31	198.2700	200.6500	197.3500	197.9700	-0.508%	1,059,723	-9.466%
2025-12-30	202.6100	203.1800	198.8300	198.9800	-1.563%	935,910	-9.926%
2025-12-29	208.1600	208.7150	200.6200	202.1400	-3.857%	2,222,848	-11.334%
2025-12-26	210.4400	210.8300	207.3500	210.2500	+0.005%	950,309	-14.754%
2025-12-24	208.5900	210.6250	205.5600	210.2400	+1.111%	568,232	-14.750%
2025-12-23	212.6000	212.6000	204.5000	207.9300	-1.530%	1,172,795	-13.803%
2025-12-22	215.0000	215.0200	209.2100	211.1600	-0.462%	1,535,732	-15.121%
2025-12-19	210.8900	212.9800	207.9575	212.1400	+0.985%	2,635,032	-15.513%
2025-12-18	210.6200	212.2800	206.9200	210.0700	+1.015%	1,789,138	-14.681%
2025-12-17	209.4300	213.0700	207.3800	207.9600	-0.938%	1,137,744	-13.815%
2025-12-16	214.2500	214.2500	207.7750	209.9300	-0.892%	1,162,722	-14.624%
2025-12-15	214.4700	215.5500	211.3900	211.8200	-0.884%	1,023,730	-15.386%
2025-12-12	216.2000	216.9600	211.7150	213.7100	-1.375%	1,189,383	-16.134%
2025-12-11	220.1500	222.0000	215.0000	216.6900	-1.280%	1,224,052	-17.287%
2025-12-10	216.9200	219.8000	211.1900	219.5000	+0.693%	1,972,941	-18.346%
2025-12-09	220.1200	223.2400	217.0100	217.9900	-0.851%	1,406,795	-17.781%
2025-12-08	227.9900	229.9000	218.7300	219.8600	-5.323%	1,774,741	-18.480%
2025-12-05	226.3400	236.8550	226.3400	232.2200	+2.770%	1,942,396	-22.819%
2025-12-04	227.4600	228.3100	222.4462	225.9600	-0.869%	1,293,015	-20.681%
2025-12-03	211.5200	228.2050	209.8100	227.9400	+8.843%	2,719,182	-21.370%
2025-12-02	211.0300	213.6650	208.1000	209.4200	+0.591%	1,789,178	-14.416%
2025-12-01	205.0000	213.7300	203.5500	208.1900	+0.784%	2,460,437	-13.910%
2025-11-28	209.7400	209.7400	202.0700	206.5700	-0.405%	1,770,782	-13.235%
2025-11-26	204.0000	211.8700	202.8900	207.4100	+0.329%	3,154,096	-13.587%
2025-11-25	199.5000	215.7400	197.1800	206.7300	+0.204%	7,116,014	-13.302%
2025-11-24	206.9700	209.8400	205.8800	206.3100	-1.027%	2,865,119	-13.126%
2025-11-21	202.8200	212.5800	202.8200	208.4500	+2.882%	1,597,013	-14.018%
2025-11-20	210.0200	211.3399	202.4800	202.6100	-2.140%	1,143,809	-11.539%
2025-11-19	210.3100	212.6100	205.1901	207.0400	-1.494%	912,359	-13.432%
2025-11-18	209.5200	212.2100	207.2600	210.1800	+0.574%	1,137,097	-14.725%
2025-11-17	214.9300	214.9300	207.6300	208.9800	-3.407%	1,291,120	-14.236%
2025-11-14	217.6600	220.4600	214.3700	216.3500	-1.704%	863,414	-17.157%
2025-11-13	221.7400	225.2500	218.8450	220.1000	-1.238%	800,931	-18.569%
2025-11-12	222.0000	226.5000	220.7700	222.8600	+2.234%	1,311,719	-19.577%
2025-11-11	219.4000	220.9901	217.7250	217.9900	-0.742%	725,552	-17.781%
2025-11-10	221.3300	224.1100	217.3000	219.6200	+0.233%	692,655	-18.391%
2025-11-07	216.0000	220.4700	214.0501	219.1100	+1.103%	802,018	-18.201%
2025-11-06	218.7500	219.4400	213.4600	216.7200	-1.032%	1,089,532	-17.299%
2025-11-05	216.1100	226.4000	215.3800	218.9800	+1.295%	1,121,938	-18.152%
2025-11-04	215.1500	218.1300	214.5200	216.1800	-0.744%	883,403	-17.092%
2025-11-03	220.1700	224.8210	216.7100	217.8000	-1.648%	1,076,884	-17.709%
2025-10-31	221.4200	221.4700	215.4400	221.4500	+0.313%	1,527,971	-19.065%
2025-10-30	220.3100	225.9200	218.0600	220.7600	-2.137%	1,095,272	-18.812%
2025-10-29	227.9200	232.8000	224.4200	225.5800	-1.866%	999,385	-20.547%
2025-10-28	228.4500	233.7700	226.4500	229.8700	+0.262%	916,809	-22.030%
2025-10-27	230.2000	234.8700	227.3400	229.2700	+1.726%	932,076	-21.826%
2025-10-24	230.7300	231.9879	224.6200	225.3800	-1.093%	655,465	-20.477%
2025-10-23	228.7100	232.3500	227.2650	227.8700	-0.145%	716,305	-21.346%
2025-10-22	228.4100	228.8409	225.4215	228.2000	+0.211%	810,795	-21.459%
2025-10-21	225.0300	229.3400	224.2400	227.7200	+0.855%	543,584	-21.294%
2025-10-20	229.8300	232.2400	224.5000	225.7900	-1.341%	671,922	-20.621%
2025-10-17	231.4000	232.9200	226.5950	228.8600	-0.655%	819,032	-21.686%
2025-10-16	234.2000	234.2350	229.2000	230.3700	-1.635%	953,585	-22.199%
2025-10-15	232.9700	236.8700	231.7500	234.2000	+1.711%	763,683	-23.471%
2025-10-14	223.6800	233.3000	223.3200	230.2600	+0.239%	1,217,521	-22.162%
2025-10-13	217.3800	231.3000	216.1700	229.7100	+8.569%	1,752,034	-21.976%
2025-10-10	224.5100	224.5100	211.5800	211.5800	-5.469%	1,452,209	-15.290%
2025-10-09	227.6600	228.2800	222.2218	223.8200	-1.462%	979,065	-19.922%
2025-10-08	226.4300	229.2100	224.2800	227.1400	+0.983%	939,638	-21.093%
2025-10-07	229.7000	230.1500	223.7633	224.9300	-2.175%	798,988	-20.317%
2025-10-06	231.1400	231.5800	226.4600	229.9300	-0.640%	817,528	-22.050%
2025-10-03	231.5200	237.3134	229.8800	231.4100	+0.438%	1,308,662	-22.549%
2025-10-02	231.3500	232.1750	228.6500	230.4000	-1.048%	899,733	-22.209%
2025-10-01	222.2800	233.8790	222.2800	232.8400	+4.779%	1,758,178	-23.024%
2025-09-30	219.3500	222.5200	216.0150	222.2200	+1.064%	1,195,878	-19.346%
2025-09-29	228.0000	228.0000	217.7000	219.8800	-3.675%	2,234,258	-18.487%
2025-09-26	223.5700	229.5300	222.8100	228.2700	+1.350%	1,307,885	-21.483%
2025-09-25	228.3100	229.7900	224.9800	225.2300	-2.176%	1,243,032	-20.424%
2025-09-24	229.0700	234.3000	228.6600	230.2400	+0.673%	1,107,486	-22.155%
2025-09-23	224.2600	230.4200	222.4500	228.7000	+4.315%	1,676,008	-21.631%
2025-09-22	221.3200	221.6400	216.3457	219.2400	-1.221%	1,697,380	-18.249%
2025-09-19	226.3300	226.4400	221.3300	221.9500	-2.315%	1,972,733	-19.248%
2025-09-18	224.7000	228.4400	222.2200	227.2100	+1.979%	1,232,624	-21.117%
2025-09-17	223.8000	228.5200	221.3200	222.8000	+0.063%	1,000,639	-19.556%
2025-09-16	224.5400	224.5400	220.2000	222.6600	-1.521%	1,869,980	-19.505%
2025-09-15	221.5200	226.7600	220.5000	226.1000	+2.077%	1,378,788	-20.730%
2025-09-12	227.4800	229.3000	221.2100	221.5000	-4.083%	1,850,554	-19.084%
2025-09-11	227.1800	231.3000	225.2900	230.9300	+1.700%	1,769,425	-22.388%
2025-09-10	220.4800	228.4750	219.5500	227.0700	+3.087%	2,015,160	-21.068%
2025-09-09	227.8100	227.8100	219.1100	220.2700	-1.590%	1,960,795	-18.632%
2025-09-08	222.3600	228.6100	220.8300	223.8300	+1.171%	2,230,264	-19.926%
2025-09-05	222.2100	223.4200	219.3300	221.2400	-0.356%	3,440,595	-18.988%
2025-09-04	210.3600	222.8100	209.3422	222.0300	+5.628%	3,062,690	-19.277%
2025-09-03	209.0000	213.6400	208.5350	210.2000	+0.444%	2,138,402	-14.734%
2025-09-02	211.0000	211.0000	205.8800	209.2700	-1.659%	2,129,974	-14.355%
2025-08-29	215.9500	216.3600	208.4200	212.8000	-1.060%	4,116,082	-15.775%
2025-08-28	219.9500	232.2700	211.1000	215.0800	-4.836%	5,499,948	-16.668%
2025-08-27	225.6000	230.7550	224.8100	226.0100	-0.353%	3,205,759	-20.698%
2025-08-26	227.3100	230.6850	223.8900	226.8100	-0.452%	3,371,210	-20.978%
2025-08-25	226.8400	228.7900	225.8000	227.8400	+0.092%	1,999,748	-21.335%
2025-08-22	224.3200	228.5200	222.9650	227.6300	+1.889%	1,583,040	-21.263%
2025-08-21	221.0000	223.5800	218.5000	223.4100	+0.233%	1,101,425	-19.775%
2025-08-20	227.7800	227.9200	220.8800	222.8900	-2.057%	1,220,543	-19.588%
2025-08-19	224.9600	229.3900	224.1800	227.5700	+1.871%	1,936,457	-21.242%
2025-08-18	225.2300	225.9050	221.5800	223.3900	-0.259%	1,228,458	-19.768%
2025-08-15	222.7300	224.3000	221.3600	223.9700	+0.521%	1,177,884	-19.976%
2025-08-14	221.9600	224.2050	220.1000	222.8100	-1.398%	935,863	-19.559%
2025-08-13	223.0300	226.7750	220.5700	225.9700	+1.692%	1,321,943	-20.684%
2025-08-12	215.5850	224.0900	215.2600	222.2100	+4.875%	2,228,396	-19.342%
2025-08-11	213.4100	213.4400	210.0300	211.8800	+0.303%	943,355	-15.410%
2025-08-08	214.9200	214.9200	210.5300	211.2400	-1.813%	958,361	-15.153%
2025-08-07	218.9800	219.5750	212.8100	215.1400	-0.779%	1,038,609	-16.691%
2025-08-06	212.2900	216.9200	211.8950	216.8300	+2.172%	1,170,547	-17.341%
2025-08-05	209.8200	212.7200	208.8500	212.2200	+1.298%	807,025	-15.545%
2025-08-04	209.0900	210.0400	206.9100	209.5000	+1.320%	657,311	-14.449%
2025-08-01	207.0000	207.9000	202.5200	206.7700	-2.241%	1,320,110	-13.319%
2025-07-31	211.7300	213.4200	210.5500	211.5100	-0.741%	969,850	-15.262%
2025-07-30	216.7900	216.7900	212.2350	213.0900	-0.791%	889,814	-15.890%
2025-07-29	219.8200	219.8200	214.5200	214.7900	-2.141%	907,538	-16.556%
2025-07-28	218.1100	220.8900	216.8800	219.4900	+1.059%	1,234,988	-18.343%
2025-07-25	215.0100	217.2400	212.4200	217.1900	+2.511%	910,644	-17.478%
2025-07-24	216.4100	216.9750	211.6600	211.8700	-2.269%	839,437	-15.406%
2025-07-23	217.3300	218.1800	214.8400	216.7900	+1.006%	1,143,934	-17.326%
2025-07-22	216.5200	218.6900	213.3100	214.6300	-0.376%	1,045,514	-16.494%
2025-07-21	210.6100	218.0200	210.0000	215.4400	+2.840%	2,323,006	-16.807%
2025-07-18	210.5200	210.5700	206.8300	209.4900	+0.143%	1,047,376	-14.445%
2025-07-17	202.8600	210.7300	202.0600	209.1900	+3.647%	1,460,287	-14.322%
2025-07-16	206.7300	207.2800	201.6700	201.8300	-2.105%	1,540,041	-11.198%
2025-07-15	209.7700	210.7300	205.2400	206.1700	-1.283%	1,357,568	-13.067%
2025-07-14	208.7800	209.7200	205.2900	208.8500	-0.543%	1,306,713	-14.182%
2025-07-11	212.3100	213.8600	208.5400	209.9900	-2.162%	1,261,295	-14.648%
2025-07-10	210.7300	215.7400	209.8900	214.6300	+2.054%	1,411,813	-16.494%
2025-07-09	207.9500	211.1600	207.0000	210.3100	+1.271%	1,359,931	-14.778%
2025-07-08	206.4500	208.5900	203.8001	207.6700	+0.353%	1,039,365	-13.695%
2025-07-07	205.0600	207.7900	203.6650	206.9400	+0.344%	1,271,761	-13.390%
2025-07-03	206.6900	208.5900	204.0800	206.2300	-0.102%	680,752	-13.092%
2025-07-02	205.0200	208.2200	202.3600	206.4400	+0.243%	1,738,760	-13.181%
2025-07-01	200.0000	209.7300	198.0400	205.9400	+4.110%	1,978,282	-12.970%
2025-06-30	203.3200	203.8950	197.5370	197.8100	-2.470%	1,667,966	-9.393%
2025-06-27	203.5000	206.7200	202.2150	202.8200	+3.543%	4,000,102	-11.631%
2025-06-26	186.3200	197.5000	186.3200	195.8800	+5.505%	2,829,886	-8.500%
2025-06-25	178.5000	187.0600	177.1500	185.6600	+4.145%	2,120,275	-3.463%
2025-06-24	177.5500	178.7000	175.7500	178.2700	+1.411%	954,557	+0.539%
2025-06-23	172.1400	176.7100	170.7250	175.7900	+1.308%	1,053,956	+1.957%
2025-06-20	174.4700	176.4500	172.0700	173.5200	-0.408%	2,445,876	+3.291%
2025-06-18	173.1700	175.8099	173.1500	174.2300	-0.349%	1,447,448	+2.870%
2025-06-17	177.2400	178.8700	174.7800	174.8400	-2.122%	1,208,659	+2.511%
2025-06-16	179.9700	181.5900	177.6500	178.6300	+1.069%	1,288,965	+0.336%
2025-06-13	179.8600	182.6100	174.8300	176.7400	-4.149%	1,422,078	+1.409%
2025-06-12	183.1300	185.0500	181.9500	184.3900	-0.222%	1,172,150	-2.798%
2025-06-11	184.9000	188.3147	183.3610	184.8000	+1.094%	1,439,655	-3.014%
2025-06-10	183.2000	183.9500	181.7400	182.8000	+0.241%	845,021	-1.953%
2025-06-09	182.9200	184.0950	180.0900	182.3600	+0.891%	1,237,789	-1.716%
2025-06-06	181.1700	181.1700	178.6200	180.7500	+0.978%	794,302	-0.841%
2025-06-05	176.8000	180.5400	176.7157	179.0000	+1.319%	1,100,823	+0.128%
2025-06-04	178.1000	180.3300	176.6600	176.6700	-0.619%	1,233,601	+1.449%
2025-06-03	177.3900	178.5100	175.0466	177.7700	+0.731%	1,173,198	+0.821%
2025-06-02	178.4900	178.4900	173.8400	176.4800	-1.595%	1,755,731	+1.558%
2025-05-30	178.5000	180.6000	175.9550	179.3400	-1.032%	1,911,755	-0.061%
2025-05-29	179.1600	181.2500	175.7793	181.2100	+2.309%	2,426,745	-1.093%
2025-05-28	184.5500	185.9420	174.0000	177.1200	+1.665%	4,646,243	+1.191%
2025-05-27	169.4400	174.2400	168.7900	174.2200	+4.186%	2,075,872	+2.876%
2025-05-23	167.6400	170.5100	167.0300	167.2200	-3.005%	1,836,600	+7.182%
2025-05-22	175.0000	175.0000	171.1900	172.4000	-2.001%	2,057,908	+3.962%
2025-05-21	180.5000	181.5900	175.1700	175.9200	-3.906%	2,236,085	+1.882%
2025-05-20	184.2800	186.7800	181.9100	183.0700	+0.131%	1,943,459	-2.098%
2025-05-19	181.0000	184.8300	179.8000	182.8300	-0.647%	2,183,713	-1.969%
2025-05-16	181.0100	185.7800	179.5013	184.0200	+2.776%	4,285,528	-2.603%
2025-05-15	182.7900	187.5500	175.3401	179.0500	-14.579%	11,348,123	+0.101%
2025-05-14	210.4100	212.0900	208.7750	209.6100	-1.146%	734,268	-14.494%
2025-05-13	212.9600	216.0575	211.4400	212.0400	-0.179%	944,382	-15.473%
2025-05-12	205.5000	224.6400	205.5000	212.4200	+11.285%	2,577,872	-15.625%
2025-05-09	191.0000	191.8300	188.6500	190.8800	-0.214%	986,503	-6.103%
2025-05-08	191.4300	192.7600	188.9600	191.2900	+1.550%	993,654	-6.305%
2025-05-07	189.6300	191.6000	187.3800	188.3700	+1.046%	1,048,615	-4.852%
2025-05-06	186.9300	189.1250	185.8800	186.4200	-1.765%	698,790	-3.857%
2025-05-05	191.3300	193.8100	189.4450	189.7700	-2.069%	792,744	-5.554%
2025-05-02	190.1700	196.6100	188.7500	193.7800	+3.432%	897,688	-7.509%
2025-05-01	189.6700	190.5800	186.1800	187.3500	-0.208%	937,714	-4.334%
2025-04-30	186.0400	188.1300	183.3100	187.7400	-2.224%	1,044,962	-4.533%
2025-04-29	188.0900	192.7250	187.3100	192.0100	+1.127%	640,531	-6.656%
2025-04-28	188.0000	193.4000	188.0000	189.8700	+1.118%	1,268,369	-5.604%
2025-04-25	188.9100	190.5500	185.9002	187.7700	-0.918%	586,414	-4.548%
2025-04-24	184.0900	190.9000	181.9800	189.5100	+2.805%	792,663	-5.425%
2025-04-23	189.4000	199.1500	184.0700	184.3400	+1.952%	1,310,142	-2.772%
2025-04-22	178.4600	184.6000	177.2700	180.8100	+2.506%	966,001	-0.874%
2025-04-21	181.5400	182.4160	174.0500	176.3900	-4.932%	1,054,644	+1.610%
2025-04-17	181.6100	185.9850	181.0100	185.5400	+2.707%	644,264	-3.401%
2025-04-16	183.5200	186.5600	178.1900	180.6500	-1.975%	795,471	-0.786%
2025-04-15	185.7100	187.7200	182.4400	184.2900	-0.378%	852,628	-2.746%
2025-04-14	191.6800	192.4200	181.4150	184.9900	-0.506%	1,369,515	-3.114%
2025-04-11	185.4600	187.0700	178.0038	185.9300	-2.152%	1,412,946	-3.604%
2025-04-10	190.1500	191.4100	181.3100	190.0200	-4.001%	1,683,080	-5.678%
2025-04-09	169.4400	202.1700	166.3700	197.9400	+15.619%	3,156,201	-9.452%
2025-04-08	183.2400	188.8700	168.4300	171.2000	-3.419%	2,401,412	+4.690%
2025-04-07	175.0500	187.4800	166.7670	177.2600	-3.068%	2,168,331	+1.111%
2025-04-04	174.8500	197.0050	168.2193	182.8700	-1.135%	3,464,116	-1.990%
2025-04-03	188.8500	190.5800	176.8101	184.9700	-12.469%	4,149,616	-3.103%
2025-04-02	203.6500	212.6200	203.2000	211.3200	+2.379%	960,823	-15.186%
2025-04-01	200.9800	206.9950	199.9150	206.4100	+2.406%	1,165,855	-13.168%
2025-03-31	199.1900	203.7200	194.3600	201.5600	-0.203%	1,347,104	-11.079%
2025-03-28	207.0300	208.6000	199.6500	201.9700	-3.865%	1,593,098	-11.259%
2025-03-27	206.3500	214.1200	205.3400	210.0900	+1.547%	1,277,143	-14.689%
2025-03-26	207.7800	208.8000	205.4700	206.8900	-0.505%	844,145	-13.369%
2025-03-25	205.0500	208.6000	204.5250	207.9400	+1.158%	1,215,913	-13.807%
2025-03-24	198.3900	207.1700	197.9500	205.5600	+5.173%	1,431,414	-12.809%
2025-03-21	188.6700	196.0150	186.5200	195.4500	+2.143%	3,436,765	-8.299%
2025-03-20	196.7300	197.3100	191.1700	191.3500	-3.417%	1,457,928	-6.334%
2025-03-19	193.2500	199.4900	191.8500	198.1200	+2.520%	1,277,787	-9.535%
2025-03-18	196.0400	196.5250	193.1100	193.2500	-2.305%	985,708	-7.255%
2025-03-17	193.6400	197.9300	192.2000	197.8100	+1.702%	1,726,820	-9.393%
2025-03-14	190.6700	194.9600	187.7600	194.5000	+4.262%	2,178,866	-7.851%
2025-03-13	195.0600	195.0600	186.0900	186.5500	-4.417%	1,609,233	-3.924%
2025-03-12	198.1300	201.3100	193.2650	195.1700	-1.910%	2,162,583	-8.167%
2025-03-11	206.0400	213.0000	195.8600	198.9700	-5.710%	4,141,333	-9.921%
2025-03-10	210.5000	217.3100	209.5900	211.0200	-1.512%	2,624,829	-15.065%
2025-03-07	214.0000	215.8800	203.0400	214.2600	-0.200%	1,985,173	-16.349%
2025-03-06	214.1000	218.7900	210.9800	214.6900	-0.877%	1,243,013	-16.517%
2025-03-05	210.9200	217.1500	209.9900	216.5900	+2.107%	1,259,919	-17.249%