Dark

SWK
Stanley Black & Decker, Inc.
stock NYSE

At Close

May 23, 2025 3:59:57 PM EDT

65.51USD-1.244%(-0.83)1,917,980

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 23, 2025 9:15:30 AM EDT

64.50USD-2.774%(-1.84)2,588

After-hours

May 23, 2025 4:14:30 PM EDT

65.08USD-0.664%(-0.43)5,337

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	64.250	65.890000	64.1201	65.52	-1.236%	1,917,980	0.000%
2025-05-22	66.030	66.750000	65.3900	66.34	-0.211%	2,442,739	-1.236%
2025-05-21	69.250	69.719900	66.2150	66.48	-5.756%	2,439,770	-1.444%
2025-05-20	70.170	72.360000	69.9000	70.54	-0.113%	2,979,459	-7.117%
2025-05-19	69.590	70.685000	68.5400	70.62	-1.175%	2,064,106	-7.222%
2025-05-16	70.950	71.710000	70.6900	71.46	+1.075%	2,275,950	-8.312%
2025-05-15	71.280	71.475000	70.2100	70.70	-1.614%	2,120,627	-7.327%
2025-05-14	73.160	74.168200	71.3245	71.86	-2.655%	2,735,676	-8.823%
2025-05-13	73.800	74.670000	72.5000	73.82	+1.779%	3,642,155	-11.244%
2025-05-12	70.500	73.230000	70.5000	72.53	+15.733%	7,055,536	-9.665%
2025-05-09	62.320	63.420000	62.2000	62.67	+1.326%	2,867,120	+4.548%
2025-05-08	60.050	63.059500	59.5400	61.85	+4.955%	3,985,101	+5.934%
2025-05-07	59.190	60.189000	58.2300	58.93	-0.085%	3,349,330	+11.183%
2025-05-06	59.070	59.760000	58.6800	58.98	-1.831%	2,093,208	+11.089%
2025-05-05	61.300	61.300000	59.9200	60.08	-2.134%	2,482,153	+9.055%
2025-05-02	60.230	62.730000	59.9500	61.39	+4.157%	3,739,303	+6.727%
2025-05-01	60.320	60.690000	58.5300	58.94	-1.799%	4,396,359	+11.164%
2025-04-30	61.280	62.270000	58.4300	60.02	-2.024%	7,191,130	+9.164%
2025-04-29	61.000	61.960000	60.5900	61.26	-0.033%	3,119,556	+6.954%
2025-04-28	61.620	63.350000	61.1300	61.28	-0.487%	2,504,559	+6.919%
2025-04-25	61.610	62.370000	61.1701	61.58	-0.549%	1,995,027	+6.398%
2025-04-24	59.910	62.010000	59.1400	61.92	+4.701%	1,949,444	+5.814%
2025-04-23	60.690	63.750000	59.1300	59.14	+1.302%	3,335,096	+10.788%
2025-04-22	57.160	59.130000	57.1600	58.38	+3.566%	2,302,863	+12.230%
2025-04-21	56.130	57.160000	55.3800	56.37	-1.468%	2,921,238	+16.232%
2025-04-17	56.750	58.179900	56.7250	57.21	+0.704%	2,922,699	+14.525%
2025-04-16	58.210	59.099900	56.3450	56.81	-3.483%	2,177,449	+15.332%
2025-04-15	59.640	60.833000	58.8300	58.86	-2.063%	2,268,948	+11.315%
2025-04-14	60.790	60.790000	58.9200	60.10	+1.847%	2,877,070	+9.018%
2025-04-11	58.440	59.390000	56.3800	59.01	+0.562%	3,765,543	+11.032%
2025-04-10	61.710	61.730000	55.8772	58.68	-8.627%	5,025,791	+11.656%
2025-04-09	54.680	64.560000	53.9101	64.22	+14.966%	7,941,865	+2.024%
2025-04-08	61.600	61.600000	54.8900	55.86	-5.753%	7,095,915	+17.293%
2025-04-07	60.740	63.980000	58.3000	59.27	-5.741%	6,433,125	+10.545%
2025-04-04	63.000	63.560000	57.7719	62.88	-2.753%	7,517,601	+4.198%
2025-04-03	71.200	71.300000	64.6500	64.66	-16.004%	6,033,673	+1.330%
2025-04-02	75.100	77.140000	75.0000	76.98	+1.103%	2,070,639	-14.887%
2025-04-01	76.800	76.820000	75.4500	76.14	-0.963%	1,846,997	-13.948%
2025-03-31	75.610	77.490000	74.3100	76.88	+0.589%	1,776,920	-14.776%
2025-03-28	78.315	78.650000	76.2500	76.43	-1.647%	1,789,037	-14.274%
2025-03-27	78.380	79.060000	77.2900	77.71	-0.931%	1,654,252	-15.687%
2025-03-26	79.270	80.428000	77.3475	78.44	-2.523%	1,635,698	-16.471%
2025-03-25	81.000	81.560000	79.7000	80.47	-1.866%	1,677,435	-18.578%
2025-03-24	80.560	82.200000	80.5300	82.00	+3.067%	1,377,109	-20.098%
2025-03-21	79.800	80.110000	78.8900	79.56	-1.192%	2,447,498	-17.647%
2025-03-20	81.330	81.780000	80.2200	80.52	-1.996%	1,938,163	-18.629%
2025-03-19	81.080	82.430000	80.3650	82.16	+1.033%	1,369,675	-20.253%
2025-03-18	81.120	81.990000	80.6800	81.32	-0.282%	1,087,673	-19.429%
2025-03-17	81.000	81.910000	80.7800	81.55	+0.716%	1,011,774	-19.657%
2025-03-14	80.650	81.350000	79.8700	80.97	+1.977%	1,118,565	-19.081%
2025-03-13	80.770	82.060000	79.3400	79.40	-2.169%	1,411,080	-17.481%
2025-03-12	83.755	83.755000	81.0700	81.16	-2.052%	1,498,922	-19.271%
2025-03-11	86.260	86.735000	82.8200	82.86	-4.440%	2,224,494	-20.927%
2025-03-10	88.190	90.250000	86.5600	86.71	-2.540%	2,102,261	-24.438%
2025-03-07	85.050	89.330000	84.5800	88.97	+4.535%	2,481,840	-26.357%
2025-03-06	83.470	85.440000	82.8200	85.11	+1.770%	1,894,064	-23.017%
2025-03-05	82.170	84.770000	82.1584	83.63	+2.676%	1,823,848	-21.655%
2025-03-04	81.910	83.515000	80.9900	81.45	-3.128%	3,175,002	-19.558%
2025-03-03	87.380	87.790000	83.8000	84.08	-2.831%	2,375,988	-22.074%
2025-02-28	86.010	87.190000	85.3400	86.53	+1.075%	2,325,973	-24.281%
2025-02-27	86.885	87.125000	85.5400	85.61	-2.070%	1,283,621	-23.467%
2025-02-26	88.480	88.600000	87.3600	87.42	-0.433%	872,372	-25.051%
2025-02-25	87.190	88.950000	86.5300	87.80	+1.152%	1,353,554	-25.376%
2025-02-24	88.140	88.490000	86.1600	86.80	-1.308%	1,191,278	-24.516%
2025-02-21	90.400	90.750000	87.2600	87.95	-2.202%	1,237,017	-25.503%
2025-02-20	88.510	90.040000	88.2900	89.93	+1.858%	1,350,838	-27.143%
2025-02-19	87.150	88.420000	86.7300	88.29	+1.436%	1,235,164	-25.790%
2025-02-18	87.010	87.500000	86.3600	87.04	-0.069%	958,255	-24.724%
2025-02-14	87.100	88.610000	86.9400	87.10	+0.334%	974,944	-24.776%
2025-02-13	85.900	87.110000	85.3900	86.81	+1.770%	853,743	-24.525%
2025-02-12	85.820	86.052400	84.3200	85.30	-2.280%	1,649,551	-23.189%
2025-02-11	84.950	87.900000	84.9500	87.29	+1.784%	1,546,519	-24.940%
2025-02-10	87.000	87.310000	84.3800	85.76	-0.810%	2,043,729	-23.601%
2025-02-07	85.880	86.760000	84.4200	86.46	+0.640%	3,707,280	-24.219%
2025-02-06	86.800	87.250000	85.4700	85.91	+0.339%	2,330,085	-23.734%
2025-02-05	83.000	85.660000	82.0870	85.62	-1.200%	4,787,511	-23.476%
2025-02-04	85.290	87.125000	85.2000	86.66	+1.749%	4,016,252	-24.394%
2025-02-03	85.460	86.105000	82.8200	85.17	-3.293%	2,377,453	-23.072%
2025-01-31	89.500	90.070000	87.7200	88.07	-2.057%	2,324,167	-25.605%
2025-01-30	88.910	90.099900	88.0900	89.92	+1.731%	1,466,414	-27.135%
2025-01-29	88.760	89.960000	88.2700	88.39	-0.507%	1,929,915	-25.874%
2025-01-28	90.900	91.060000	88.2300	88.84	-1.726%	1,730,203	-26.249%
2025-01-27	88.380	90.950000	88.2000	90.40	+2.541%	1,927,244	-27.522%
2025-01-24	88.670	90.800000	88.0000	88.16	-0.373%	2,813,771	-25.681%
2025-01-23	86.830	89.200000	86.2900	88.49	+2.538%	2,118,709	-25.958%
2025-01-22	86.200	86.790000	85.8904	86.30	-0.369%	1,720,270	-24.079%
2025-01-21	85.110	86.690000	84.8600	86.62	+2.789%	1,623,844	-24.359%
2025-01-17	84.720	85.147800	84.0950	84.27	+0.357%	1,342,730	-22.250%
2025-01-16	83.190	84.120000	82.2400	83.97	+0.696%	821,041	-21.972%
2025-01-15	85.000	85.480000	83.2200	83.39	+1.251%	1,335,414	-21.429%
2025-01-14	81.780	82.500000	80.9200	82.36	+1.817%	975,329	-20.447%
2025-01-13	80.020	80.930000	79.6800	80.89	+0.999%	1,344,695	-19.001%
2025-01-10	79.720	80.760000	79.4600	80.09	-1.802%	1,546,637	-18.192%
2025-01-08	80.170	81.690000	79.5100	81.56	-0.110%	1,276,584	-19.667%
2025-01-07	82.680	83.200000	80.9100	81.65	-1.210%	1,217,677	-19.755%
2025-01-06	81.380	83.410000	81.3800	82.65	+2.340%	1,820,741	-20.726%
2025-01-03	79.880	81.100000	79.3754	80.76	+1.102%	734,222	-18.871%
2025-01-02	80.900	81.500000	79.7500	79.88	-0.511%	1,145,367	-17.977%
2024-12-31	80.340	80.960000	80.0300	80.29	+0.576%	1,011,033	-18.396%
2024-12-30	80.040	80.240000	78.9000	79.83	-0.931%	784,296	-17.926%
2024-12-27	80.230	81.470000	80.0200	80.58	-0.408%	858,749	-18.690%
2024-12-26	80.430	81.215900	80.2500	80.91	-0.259%	877,822	-19.021%
2024-12-24	81.210	81.210000	80.5150	81.12	-0.283%	453,237	-19.231%
2024-12-23	81.390	81.770000	80.4800	81.35	-0.793%	1,533,446	-19.459%
2024-12-20	79.700	82.699900	79.6100	82.00	+3.236%	4,079,545	-20.098%
2024-12-19	80.460	81.240000	78.8300	79.43	+0.455%	2,403,174	-17.512%
2024-12-18	82.600	83.380000	79.0300	79.07	-3.819%	1,629,639	-17.137%
2024-12-17	82.170	83.700000	82.1500	82.21	-0.701%	1,307,120	-20.302%
2024-12-16	82.780	84.150000	82.3800	82.79	-0.012%	1,527,314	-20.860%
2024-12-13	82.610	83.135000	81.9400	82.80	+0.109%	1,190,353	-20.870%
2024-12-12	83.490	84.070000	82.6300	82.71	-1.301%	1,172,550	-20.783%
2024-12-11	84.750	85.025000	83.7700	83.80	-0.119%	1,340,050	-21.814%
2024-12-10	85.020	85.490000	82.9700	83.90	-2.214%	1,746,458	-21.907%
2024-12-09	84.600	86.120000	83.6100	85.80	+1.587%	2,666,064	-23.636%
2024-12-06	85.650	86.250000	83.8300	84.46	-0.553%	1,907,540	-22.425%
2024-12-05	85.820	86.071900	84.3500	84.93	-1.279%	2,578,618	-22.854%
2024-12-04	87.880	88.320000	85.7650	86.03	-2.505%	2,290,070	-23.841%
2024-12-03	89.370	89.470000	87.5200	88.24	-0.932%	1,555,723	-25.748%
2024-12-02	89.340	89.445000	87.7900	89.07	-0.425%	1,118,017	-26.440%
2024-11-29	89.750	90.135000	88.8200	89.45	-0.356%	483,585	-26.752%
2024-11-27	90.490	91.359900	89.6000	89.77	+0.257%	876,051	-27.013%
2024-11-26	89.930	90.390000	88.6800	89.54	-3.221%	1,270,205	-26.826%
2024-11-25	90.090	93.630000	90.0900	92.52	+3.664%	1,693,631	-29.183%
2024-11-22	88.430	89.900000	87.8600	89.25	+1.802%	2,241,118	-26.588%
2024-11-21	85.415	88.430000	85.2500	87.67	+2.634%	1,675,783	-25.265%
2024-11-20	86.550	87.030000	85.0900	85.42	-1.031%	1,568,227	-23.297%
2024-11-19	85.710	86.438700	84.9200	86.31	-0.312%	1,396,394	-24.088%
2024-11-18	85.010	87.170000	84.7300	86.58	+1.322%	1,493,765	-24.324%
2024-11-15	85.850	86.640608	85.2900	85.45	-0.431%	1,496,949	-23.324%
2024-11-14	86.270	86.920000	85.1200	85.82	-0.371%	1,599,011	-23.654%
2024-11-13	88.290	88.290000	85.7200	86.14	-1.532%	2,114,802	-23.938%
2024-11-12	90.500	90.500000	87.4100	87.48	-3.016%	1,881,926	-25.103%
2024-11-11	91.310	91.310000	89.7800	90.20	+0.033%	1,351,046	-27.361%
2024-11-08	92.700	92.910000	89.9200	90.17	-1.861%	1,892,143	-27.337%
2024-11-07	92.710	93.940000	91.5100	91.88	-0.163%	2,758,832	-28.690%
2024-11-06	93.500	95.410000	89.9800	92.03	-4.829%	5,679,949	-28.806%
2024-11-05	93.810	96.750000	93.5700	96.70	+2.415%	1,222,029	-32.244%
2024-11-04	93.510	95.800000	93.4700	94.42	+1.114%	1,296,274	-30.608%
2024-11-01	93.400	94.520000	93.1500	93.38	+0.473%	966,987	-29.835%
2024-10-31	93.610	94.030000	92.7600	92.94	-0.991%	1,834,809	-29.503%
2024-10-30	93.410	96.000000	93.2100	93.87	-0.021%	2,509,203	-30.201%
2024-10-29	94.750	95.115000	89.2600	93.89	-8.774%	6,716,564	-30.216%
2024-10-28	103.390	104.349900	102.6600	102.92	+0.922%	1,580,051	-36.339%
2024-10-25	103.030	103.542500	101.8100	101.98	-0.884%	899,148	-35.752%
2024-10-24	103.500	103.870000	102.4300	102.89	-0.387%	936,874	-36.320%
2024-10-23	104.370	105.010000	102.2800	103.29	-1.469%	1,381,507	-36.567%
2024-10-22	105.000	105.300000	103.4500	104.83	-0.804%	1,626,149	-37.499%
2024-10-21	106.150	106.540000	105.5000	105.68	-0.677%	1,275,370	-38.002%
2024-10-18	105.880	106.420000	104.8300	106.40	+1.189%	1,330,980	-38.421%
2024-10-17	107.190	107.190000	104.5500	105.15	-1.138%	1,381,720	-37.689%
2024-10-16	107.860	108.480000	106.1100	106.36	-0.663%	1,422,282	-38.398%
2024-10-15	109.430	109.910000	106.8800	107.07	-1.635%	1,411,233	-38.806%
2024-10-14	107.490	109.060000	106.4000	108.85	+0.824%	729,477	-39.807%
2024-10-11	106.400	108.060000	106.0000	107.96	+1.039%	718,640	-39.311%
2024-10-10	106.300	107.095000	105.5550	106.85	+0.225%	720,319	-38.680%
2024-10-09	106.720	107.235000	106.1400	106.61	+0.066%	690,119	-38.542%
2024-10-08	105.900	107.340000	105.2801	106.54	+0.216%	788,946	-38.502%
2024-10-07	106.200	106.979900	105.6700	106.31	-0.996%	676,536	-38.369%
2024-10-04	109.290	109.290000	106.4400	107.38	+0.103%	746,017	-38.983%
2024-10-03	108.370	108.515000	106.6800	107.27	-1.812%	921,744	-38.920%
2024-10-02	107.770	109.750000	107.4000	109.25	-0.101%	1,018,524	-40.027%
2024-10-01	110.320	110.620000	108.2500	109.36	-0.699%	986,644	-40.088%
2024-09-30	109.140	110.500000	108.0450	110.13	+0.374%	1,016,148	-40.507%
2024-09-27	109.010	110.880000	108.7200	109.72	+1.292%	923,765	-40.284%
2024-09-26	107.550	108.470000	107.0600	108.32	+2.595%	794,424	-39.513%
2024-09-25	107.550	107.550000	105.3500	105.58	-1.630%	907,473	-37.943%
2024-09-24	107.990	108.330000	106.3850	107.33	-0.186%	1,061,650	-38.955%
2024-09-23	107.600	108.330000	106.5650	107.53	+0.561%	1,112,980	-39.068%
2024-09-20	107.080	107.165000	105.6600	106.93	-1.009%	2,081,148	-38.726%
2024-09-19	107.670	108.370000	105.7900	108.02	+3.004%	1,672,453	-39.345%
2024-09-18	103.160	107.280000	103.1300	104.87	+1.816%	1,994,400	-37.523%
2024-09-17	103.490	104.480000	101.9700	103.00	+0.400%	979,760	-36.388%
2024-09-16	102.000	103.100000	101.3900	102.59	+1.223%	795,844	-36.134%
2024-09-13	98.260	102.000000	98.2600	101.35	+3.598%	1,334,567	-35.353%
2024-09-12	97.730	98.550000	96.4800	97.83	+0.174%	952,801	-33.027%
2024-09-11	96.140	97.760000	94.1500	97.66	+1.055%	1,180,292	-32.910%
2024-09-10	96.510	96.910000	95.0700	96.64	+0.468%	930,530	-32.202%
2024-09-09	97.590	97.938100	95.7600	96.19	-1.019%	1,054,243	-31.885%
2024-09-06	98.360	100.250000	96.8200	97.18	-1.200%	1,159,567	-32.579%
2024-09-05	99.680	99.990000	98.0200	98.36	-1.522%	993,534	-33.388%
2024-09-04	99.760	101.020000	99.2000	99.88	-0.060%	966,359	-34.401%
2024-09-03	101.070	102.190000	99.2600	99.94	-2.364%	939,471	-34.441%
2024-08-30	102.500	102.850000	100.5837	102.36	+0.451%	1,138,472	-35.991%
2024-08-29	101.620	102.940000	100.2601	101.90	+1.717%	1,070,284	-35.702%
2024-08-28	99.790	101.260000	99.5700	100.18	+0.391%	836,000	-34.598%
2024-08-27	100.180	100.250000	98.8401	99.79	-1.051%	774,351	-34.342%
2024-08-26	101.000	102.520000	100.4700	100.85	+0.448%	980,632	-35.032%
2024-08-23	98.650	100.570000	97.7100	100.40	+2.220%	1,469,637	-34.741%
2024-08-22	98.710	99.020000	97.7000	98.22	-0.436%	530,093	-33.293%
2024-08-21	97.280	98.710000	96.8800	98.65	+1.743%	669,599	-33.583%
2024-08-20	96.920	97.610000	96.3100	96.96	-0.401%	585,177	-32.426%
2024-08-19	97.800	98.240000	97.0137	97.35	+0.031%	754,241	-32.696%
2024-08-16	96.600	97.735000	96.0750	97.32	+0.548%	764,333	-32.676%
2024-08-15	97.070	97.460000	95.5600	96.79	+1.457%	912,378	-32.307%
2024-08-14	96.880	97.350000	95.1694	95.40	-1.517%	885,290	-31.321%
2024-08-13	93.790	97.240000	93.2450	96.87	+4.161%	1,453,157	-32.363%
2024-08-12	94.430	94.900000	92.8550	93.00	-1.857%	1,057,487	-29.548%
2024-08-09	94.450	94.960000	93.1500	94.76	+0.339%	795,709	-30.857%
2024-08-08	94.270	95.350000	94.0867	94.44	+1.472%	1,006,451	-30.623%
2024-08-07	98.120	98.120000	93.0300	93.07	-3.314%	1,681,747	-29.601%
2024-08-06	95.600	99.130000	95.3300	96.26	+0.575%	1,155,784	-31.934%
2024-08-05	93.510	97.360000	92.0300	95.71	-2.961%	1,812,038	-31.543%
2024-08-02	96.930	98.730000	95.1300	98.63	-2.828%	1,889,326	-33.570%
2024-08-01	105.490	106.910000	100.8200	101.50	-3.901%	3,006,939	-35.448%
2024-07-31	106.650	108.150000	104.0600	105.62	-0.405%	4,691,008	-37.966%
2024-07-30	104.130	106.230000	102.2701	106.05	+9.976%	4,189,853	-38.218%
2024-07-29	95.550	96.820000	95.1000	96.43	+1.048%	2,956,042	-32.054%
2024-07-26	91.660	96.940000	91.0200	95.43	+6.542%	3,689,125	-31.342%
2024-07-25	86.390	91.440000	86.1700	89.57	+3.681%	2,575,960	-26.851%
2024-07-24	87.930	88.800000	86.2700	86.39	-1.930%	792,148	-24.158%
2024-07-23	87.310	88.600000	87.1200	88.09	+0.387%	1,050,401	-25.622%
2024-07-22	87.670	88.000000	86.0200	87.75	+0.920%	929,275	-25.333%
2024-07-19	87.680	87.770000	86.3000	86.95	-0.481%	1,233,194	-24.646%
2024-07-18	88.930	91.680000	86.8550	87.37	-2.391%	1,741,430	-25.009%
2024-07-17	89.140	90.510000	88.5700	89.51	-0.589%	1,323,525	-26.801%
2024-07-16	87.570	90.590000	87.3100	90.04	+3.590%	1,720,962	-27.232%
2024-07-15	88.200	88.510000	86.6400	86.92	-1.685%	1,875,868	-24.620%
2024-07-12	88.030	88.870000	87.3700	88.41	+1.703%	1,197,479	-25.891%
2024-07-11	85.040	87.050000	84.3800	86.93	+4.634%	1,530,937	-24.629%
2024-07-10	80.820	83.110000	80.6400	83.08	+2.758%	908,244	-21.136%
2024-07-09	81.010	81.515000	80.7900	80.85	-0.541%	1,014,033	-18.961%
2024-07-08	80.240	81.390000	80.1300	81.29	+2.149%	1,441,016	-19.400%
2024-07-05	79.550	79.950000	78.8100	79.58	-0.376%	1,160,953	-17.668%
2024-07-03	79.650	80.740000	79.1400	79.88	+0.617%	889,349	-17.977%
2024-07-02	77.990	79.600000	77.8300	79.39	+2.109%	1,364,116	-17.471%
2024-07-01	79.990	80.360000	77.7000	77.75	-2.679%	1,789,641	-15.730%
2024-06-28	81.700	82.160000	78.8850	79.89	-1.915%	3,386,884	-17.987%
2024-06-27	81.400	81.690000	80.7500	81.45	-0.098%	960,275	-19.558%
2024-06-26	81.510	81.890000	80.6800	81.53	-0.415%	1,142,369	-19.637%
2024-06-25	84.460	84.460000	81.6100	81.87	-3.387%	1,287,299	-19.971%
2024-06-24	84.700	85.950000	84.0000	84.74	+0.474%	992,798	-22.681%
2024-06-21	84.050	84.510000	82.8385	84.34	+0.333%	1,766,323	-22.314%
2024-06-20	83.770	84.730000	83.3200	84.06	-0.083%	825,666	-22.056%
2024-06-18	84.360	85.280000	83.5100	84.13	-0.273%	1,138,993	-22.121%
2024-06-17	83.200	84.780000	83.2000	84.36	+0.969%	924,243	-22.333%
2024-06-14	84.710	85.440000	82.6200	83.55	-2.724%	822,307	-21.580%
2024-06-13	86.400	86.860000	84.0000	85.89	-1.253%	1,523,759	-23.716%
2024-06-12	86.160	89.070000	86.1400	86.98	+3.931%	2,151,041	-24.672%
2024-06-11	81.500	84.100000	80.6200	83.69	+2.036%	1,913,000	-21.711%
2024-06-10	81.690	82.550000	81.3100	82.02	-0.534%	1,539,805	-20.117%
2024-06-07	82.490	83.430000	82.1300	82.46	-1.234%	1,101,389	-20.543%
2024-06-06	84.020	84.233000	82.9400	83.49	-1.102%	1,062,582	-21.524%
2024-06-05	83.170	84.530000	83.0200	84.42	+1.686%	986,028	-22.388%
2024-06-04	84.390	84.905000	82.9700	83.02	-4.564%	2,147,895	-21.079%
2024-06-03	87.630	87.900000	85.2900	86.99	-0.206%	1,698,713	-24.681%
2024-05-31	85.500	87.280000	85.3000	87.17	+2.132%	1,394,326	-24.837%
2024-05-30	83.390	85.400000	83.3000	85.35	+2.906%	1,071,399	-23.234%
2024-05-29	84.000	84.000000	82.8900	82.94	-2.332%	1,016,271	-21.003%
2024-05-28	86.320	86.455000	84.6500	84.92	-1.405%	1,339,703	-22.845%
2024-05-24	86.250	86.820000	85.5800	86.13	+0.151%	551,328	-23.929%
2024-05-23	87.190	87.365000	85.3500	86.00	-1.342%	1,198,381	-23.814%
2024-05-22	88.010	88.600000	87.0300	87.17	-1.134%	1,155,449	-24.837%
2024-05-21	89.210	89.295000	88.0700	88.17	-1.552%	843,977	-25.689%
2024-05-20	90.200	90.390000	89.4200	89.56	-0.621%	783,787	-26.842%
2024-05-17	90.130	90.210000	89.4100	90.12	+0.368%	826,428	-27.297%
2024-05-16	91.020	91.020000	89.3800	89.79	-1.751%	1,547,310	-27.030%
2024-05-15	92.930	93.335000	91.0600	91.39	-0.447%	1,515,147	-28.307%
2024-05-14	91.170	92.310000	91.1000	91.80	+1.774%	1,255,533	-28.627%
2024-05-13	90.200	91.480000	89.8600	90.20	+0.401%	1,042,715	-27.361%
2024-05-10	88.620	89.970000	88.4359	89.84	+1.906%	1,337,197	-27.070%
2024-05-09	85.780	88.410000	85.7700	88.16	+2.655%	1,240,596	-25.681%
2024-05-08	86.410	86.485600	85.7700	85.88	-1.615%	1,423,793	-23.707%
2024-05-07	87.620	88.160000	87.2300	87.29	+0.322%	1,483,155	-24.940%
2024-05-06	87.170	87.630000	86.5600	87.01	+1.410%	2,704,182	-24.698%
2024-05-03	86.500	88.388900	84.4900	85.80	+0.953%	3,105,415	-23.636%
2024-05-02	84.650	85.400000	83.0200	84.99	-7.519%	7,112,409	-22.909%
2024-05-01	90.980	93.510000	89.9000	91.90	+0.547%	2,912,858	-28.705%
2024-04-30	90.270	92.500000	90.2700	91.40	+0.484%	2,584,070	-28.315%
2024-04-29	90.470	91.735000	90.3300	90.96	+1.393%	1,120,672	-27.968%
2024-04-26	88.990	90.360000	88.7100	89.71	+0.991%	1,442,569	-26.965%
2024-04-25	89.000	89.825000	87.3800	88.83	-1.595%	2,275,304	-26.241%
2024-04-24	90.240	91.110000	89.8100	90.27	-0.518%	1,266,922	-27.418%
2024-04-23	89.500	91.120000	89.4300	90.74	+1.556%	1,070,513	-27.794%
2024-04-22	89.340	90.170000	88.1850	89.35	+0.034%	1,501,395	-26.670%
2024-04-19	89.140	89.830000	88.7500	89.32	0.000%	1,015,888	-26.646%
2024-04-18	89.560	90.520000	88.4800	89.32	-0.011%	975,244	-26.646%
2024-04-17	90.870	91.110000	89.0300	89.33	-0.943%	1,291,351	-26.654%
2024-04-16	90.000	90.930000	89.0000	90.18	-0.716%	916,744	-27.345%
2024-04-15	92.420	93.180000	90.1850	90.83	-0.711%	1,549,759	-27.865%
2024-04-12	92.120	92.760000	91.1200	91.48	-1.972%	906,081	-28.378%
2024-04-11	93.120	94.050000	92.1700	93.32	+0.441%	691,316	-29.790%
2024-04-10	94.100	94.660000	92.1200	92.91	-4.404%	1,645,723	-29.480%
2024-04-09	95.790	97.940000	95.5600	97.19	+2.037%	1,412,665	-32.586%
2024-04-08	95.950	96.445000	95.1700	95.25	-0.168%	749,261	-31.213%
2024-04-05	94.840	95.815000	94.6050	95.41	+0.495%	589,477	-31.328%
2024-04-04	97.410	97.995000	94.8400	94.94	-1.351%	1,075,276	-30.988%
2024-04-03	94.380	96.290000	94.1500	96.24	+1.852%	1,048,582	-31.920%
2024-04-02	94.940	94.970000	93.8601	94.49	-1.016%	1,516,196	-30.659%
2024-04-01	97.830	97.890000	95.4500	95.46	-2.522%	1,210,929	-31.364%
2024-03-28	97.390	98.280000	96.3300	97.93	+0.896%	1,492,914	-33.095%
2024-03-27	93.960	97.080000	93.9450	97.06	+3.830%	1,416,494	-32.495%
2024-03-26	94.640	95.130000	93.4400	93.48	-1.006%	1,081,847	-29.910%
2024-03-25	94.870	95.710000	94.1350	94.43	-0.264%	1,311,776	-30.615%
2024-03-22	96.190	96.810000	94.4000	94.68	-1.179%	1,018,305	-30.798%
2024-03-21	93.110	96.340000	93.1100	95.81	+3.522%	1,845,974	-31.615%
2024-03-20	90.990	92.980000	90.8600	92.55	+2.085%	1,351,962	-29.206%
2024-03-19	88.080	90.890000	88.0800	90.66	+2.871%	1,563,782	-27.730%
2024-03-18	88.500	88.820000	87.1000	88.13	-0.023%	1,608,436	-25.655%
2024-03-15	88.460	89.865000	87.9700	88.15	-1.607%	2,334,491	-25.672%
2024-03-14	91.830	92.030000	88.6000	89.59	-2.746%	1,876,248	-26.867%
2024-03-13	91.430	92.680000	91.2781	92.12	+0.799%	1,581,964	-28.875%
2024-03-12	92.250	92.770000	90.6100	91.39	-0.620%	1,290,360	-28.307%
2024-03-11	91.260	92.000000	90.1800	91.96	+0.525%	888,263	-28.752%
2024-03-08	91.800	93.270000	91.4700	91.48	+0.395%	1,086,830	-28.378%
2024-03-07	90.140	91.235000	89.8200	91.12	+1.143%	1,016,272	-28.095%
2024-03-06	89.970	90.660000	88.6500	90.09	+1.270%	666,586	-27.273%
2024-03-05	89.880	91.000000	88.7100	88.96	-0.725%	936,167	-26.349%
2024-03-04	89.390	91.130000	88.1575	89.61	+0.045%	1,156,770	-26.883%
2024-03-01	89.290	90.080000	88.6000	89.57	+0.314%	906,259	-26.851%
2024-02-29	88.700	89.475000	87.9350	89.29	+1.501%	1,259,376	-26.621%
2024-02-28	87.780	88.720000	87.6800	87.97	-0.599%	741,249	-25.520%
2024-02-27	87.610	88.580000	86.9400	88.50	+1.736%	1,014,378	-25.966%
2024-02-26	88.740	88.920000	86.4200	86.99	-2.412%	1,740,794	-24.681%
2024-02-23	89.000	89.820000	87.8600	89.14	+0.530%	1,113,100	-26.498%
2024-02-22	89.200	89.440000	88.3750	88.67	0.000%	753,864	-26.108%
2024-02-21	88.560	88.700000	87.7650	88.67	+0.237%	794,819	-26.108%
2024-02-20	87.540	88.510000	87.3500	88.46	+0.125%	817,222	-25.933%
2024-02-16	88.540	89.185000	88.0600	88.35	-1.428%	864,075	-25.840%
2024-02-15	89.380	90.040000	88.7900	89.63	+1.105%	923,938	-26.899%
2024-02-14	88.330	89.410000	87.4000	88.65	+1.768%	1,558,933	-26.091%
2024-02-13	87.820	88.070000	86.1600	87.11	-4.275%	1,711,834	-24.785%
2024-02-12	88.940	91.190000	88.8300	91.00	+2.316%	1,187,469	-28.000%
2024-02-09	89.230	89.450000	88.5600	88.94	-0.370%	806,315	-26.332%
2024-02-08	89.550	89.660000	88.5900	89.27	-0.468%	1,061,701	-26.605%
2024-02-07	90.100	90.100000	88.3000	89.69	+0.392%	1,896,582	-26.948%
2024-02-06	88.080	89.920000	87.5704	89.34	+1.189%	1,964,599	-26.662%
2024-02-05	89.820	89.880000	88.1340	88.29	-2.582%	1,869,690	-25.790%
2024-02-02	90.180	90.990000	88.2100	90.63	-1.339%	1,956,979	-27.706%
2024-02-01	91.080	91.980000	88.4200	91.86	-1.543%	4,214,938	-28.674%
2024-01-31	95.190	95.900000	92.8950	93.30	-2.088%	2,878,238	-29.775%
2024-01-30	95.850	96.750000	95.0600	95.29	-1.213%	1,185,765	-31.241%
2024-01-29	94.500	96.460000	93.9500	96.46	+1.869%	1,287,231	-32.075%
2024-01-26	95.060	96.010000	94.3300	94.69	-0.379%	1,221,075	-30.806%
2024-01-25	93.770	95.110000	93.0600	95.05	+2.325%	1,246,389	-31.068%
2024-01-24	95.390	95.500000	92.7900	92.89	-1.506%	1,573,853	-29.465%
2024-01-23	96.610	96.822700	93.8650	94.31	-1.883%	898,685	-30.527%
2024-01-22	95.650	96.740000	95.3600	96.12	+1.286%	825,479	-31.835%
2024-01-19	94.720	95.350000	93.0000	94.90	+0.445%	998,556	-30.959%
2024-01-18	93.500	94.550000	92.7900	94.48	+1.745%	1,172,320	-30.652%
2024-01-17	92.550	93.460000	91.8600	92.86	-1.527%	1,316,699	-29.442%
2024-01-16	94.700	94.700000	92.9300	94.30	-1.257%	1,646,031	-30.520%
2024-01-12	97.780	98.440000	95.1250	95.50	-1.435%	1,014,359	-31.393%
2024-01-11	97.890	98.665000	96.4500	96.89	-1.304%	1,041,620	-32.377%
2024-01-10	97.600	98.200000	96.8701	98.17	+0.646%	769,097	-33.259%
2024-01-09	96.730	97.690000	96.5200	97.54	-0.307%	907,183	-32.828%
2024-01-08	96.010	97.840000	95.9800	97.84	+2.440%	1,246,998	-33.034%
2024-01-05	93.930	96.580000	93.7200	95.51	+1.262%	1,125,101	-31.400%
2024-01-04	94.100	94.980000	93.7300	94.32	+0.234%	860,676	-30.534%
2024-01-03	96.590	96.970000	93.9000	94.10	-4.175%	1,397,728	-30.372%
2024-01-02	97.250	98.630000	96.7700	98.20	+0.102%	1,281,584	-33.279%
2023-12-29	98.660	99.100000	97.8000	98.10	-1.009%	769,662	-33.211%
2023-12-28	98.370	99.340000	98.0000	99.10	+0.375%	519,014	-33.885%
2023-12-27	99.010	99.125000	98.2100	98.73	-0.081%	555,079	-33.637%
2023-12-26	98.150	99.280000	97.7410	98.81	+0.662%	843,508	-33.691%
2023-12-22	97.310	98.980000	97.0000	98.16	+1.279%	984,265	-33.252%
2023-12-21	97.610	97.940000	95.9500	96.92	+0.801%	1,338,098	-32.398%
2023-12-20	97.160	98.770000	95.9400	96.15	-0.978%	1,262,754	-31.856%
2023-12-19	98.090	98.450000	96.6200	97.10	-0.185%	1,126,558	-32.523%
2023-12-18	98.440	98.440000	97.0900	97.28	-1.369%	1,013,841	-32.648%
2023-12-15	101.440	101.820000	97.7800	98.63	-2.818%	2,939,645	-33.570%
2023-12-14	96.000	102.930000	95.8600	101.49	+5.149%	2,857,951	-35.442%
2023-12-13	92.520	97.720000	92.0200	96.52	+4.233%	2,300,331	-32.118%
2023-12-12	92.690	92.950000	92.0200	92.60	-0.291%	1,213,182	-29.244%
2023-12-11	92.790	93.505000	92.4800	92.87	+0.022%	848,088	-29.450%
2023-12-08	92.270	93.730000	91.9100	92.85	-0.322%	1,636,347	-29.435%
2023-12-07	92.860	93.820000	92.2500	93.15	+0.475%	1,157,894	-29.662%
2023-12-06	92.360	94.230000	92.3152	92.71	+1.478%	1,058,009	-29.328%
2023-12-05	93.520	93.520000	91.3100	91.36	-2.943%	1,398,878	-28.284%
2023-12-04	92.900	94.640000	92.3700	94.13	+0.373%	1,373,725	-30.394%
2023-12-01	90.950	93.830000	90.6450	93.78	+3.168%	1,196,942	-30.134%