Dark

SWK
Stanley Black & Decker, Inc.
stock NYSE

At Close

Jul 14, 2026 3:59:59 PM EDT

87.39USD+0.994%(+0.86)1,262,901

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2026 8:30:30 AM EDT

88.37USD+2.126%(+1.84)127

After-hours

Jul 14, 2026 4:10:30 PM EDT

87.37USD-0.023%(-0.02)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	88.3200	88.9900	86.8600	87.3700	+0.971%	1,262,901	0.000%
2026-07-13	87.7000	88.9000	85.5300	86.5300	-1.916%	1,268,622	+0.971%
2026-07-10	86.5800	89.1300	86.5400	88.2200	+1.613%	1,070,680	-0.964%
2026-07-09	87.0900	88.2900	86.4700	86.8200	+0.778%	980,708	+0.633%
2026-07-08	88.2100	88.3800	84.8550	86.1500	-3.603%	1,619,501	+1.416%
2026-07-07	91.8000	92.1225	89.2600	89.3700	-3.446%	1,243,379	-2.238%
2026-07-06	92.3300	93.2900	90.6000	92.5600	+0.718%	1,016,432	-5.607%
2026-07-02	92.0900	93.0200	90.0750	91.9000	+0.613%	1,318,758	-4.929%
2026-07-01	93.5000	95.1600	91.2800	91.3400	-2.954%	1,780,450	-4.346%
2026-06-30	94.1900	95.0100	92.9650	94.1200	+0.502%	2,269,459	-7.172%
2026-06-29	91.2200	93.7450	89.6000	93.6500	+1.816%	2,054,621	-6.706%
2026-06-26	91.1600	93.1700	91.0200	91.9800	-0.357%	2,028,603	-5.012%
2026-06-25	89.9400	93.5000	89.7750	92.3100	+2.956%	2,484,333	-5.352%
2026-06-24	85.1200	89.6800	85.1200	89.6600	+6.980%	2,383,633	-2.554%
2026-06-23	84.7650	85.9400	83.2000	83.8100	-2.897%	1,687,758	+4.248%
2026-06-22	87.0400	88.2450	86.2200	86.3100	-0.507%	2,060,318	+1.228%
2026-06-18	84.1350	87.3900	84.1350	86.7500	+5.190%	2,249,549	+0.715%
2026-06-17	84.7500	87.4100	82.1950	82.4700	-2.541%	2,603,158	+5.942%
2026-06-16	85.5400	86.6400	84.5050	84.6200	-0.212%	1,391,765	+3.250%
2026-06-15	85.8400	87.2851	84.6600	84.8000	+1.411%	1,428,912	+3.031%
2026-06-12	83.5000	84.4500	82.4900	83.6200	+0.589%	1,522,991	+4.485%
2026-06-11	78.5900	83.2700	78.0550	83.1300	+7.306%	1,807,691	+5.100%
2026-06-10	79.5900	81.1500	77.4600	77.4700	-3.308%	2,094,763	+12.779%
2026-06-09	79.5300	81.1650	77.8150	80.1200	+2.025%	1,592,350	+9.049%
2026-06-08	77.5200	79.2200	76.9300	78.5300	+0.064%	1,282,883	+11.257%
2026-06-05	78.7600	79.2300	77.9300	78.4800	-1.047%	1,299,656	+11.328%
2026-06-04	79.4400	79.8000	78.9000	79.3100	+0.916%	1,016,566	+10.163%
2026-06-03	78.3700	79.4800	77.9400	78.5900	-0.695%	1,034,159	+11.172%
2026-06-02	78.7200	80.1100	77.3800	79.1400	+1.241%	1,207,962	+10.399%
2026-06-01	78.1200	78.2750	75.5600	78.1700	-1.574%	1,168,848	+11.769%
2026-05-29	78.9000	80.1800	77.8925	79.4200	+0.189%	1,367,765	+10.010%
2026-05-28	78.5300	80.0000	77.6750	79.2700	-0.239%	1,126,924	+10.218%
2026-05-27	79.7000	81.1500	79.0701	79.4600	+0.671%	1,120,274	+9.955%
2026-05-26	77.5300	79.2000	77.4400	78.9300	+3.230%	1,401,715	+10.693%
2026-05-22	75.9300	76.9300	75.3800	76.4600	+1.218%	982,934	+14.269%
2026-05-21	74.0200	76.2500	73.0800	75.5400	+0.747%	1,295,245	+15.661%
2026-05-20	74.3000	75.8550	72.1400	74.9800	+1.489%	1,752,789	+16.524%
2026-05-19	74.3300	74.7250	72.8900	73.8800	-2.081%	1,641,463	+18.259%
2026-05-18	75.3500	75.9600	74.5700	75.4500	+0.413%	1,444,385	+15.799%
2026-05-15	76.1700	77.1200	74.2200	75.1400	-2.895%	2,338,735	+16.276%
2026-05-14	78.8200	79.1604	77.3650	77.3800	-0.361%	1,843,233	+12.910%
2026-05-13	78.8600	78.8600	76.7500	77.6600	-1.547%	1,641,960	+12.503%
2026-05-12	79.0000	79.8500	76.5650	78.8800	-0.240%	2,001,698	+10.763%
2026-05-11	81.1800	81.4600	78.1302	79.0700	-2.467%	2,114,870	+10.497%
2026-05-08	80.7900	81.8100	80.0000	81.0700	+1.085%	1,465,240	+7.771%
2026-05-07	81.5500	82.3600	79.7100	80.2000	-1.024%	1,474,061	+8.940%
2026-05-06	79.5000	82.0500	79.2000	81.0300	+4.609%	2,399,597	+7.824%
2026-05-05	75.7300	77.5150	75.3600	77.4600	+3.459%	1,473,395	+12.794%
2026-05-04	77.8000	78.8100	74.8600	74.8700	-4.661%	2,391,513	+16.696%
2026-05-01	78.6100	79.7000	77.8998	78.5300	+0.473%	2,181,724	+11.257%
2026-04-30	76.3300	78.7950	76.3300	78.1600	+2.991%	2,837,583	+11.784%
2026-04-29	77.5100	79.6800	74.5256	75.8900	-3.115%	3,142,693	+15.127%
2026-04-28	79.5600	80.5600	77.6050	78.3300	-1.916%	2,723,053	+11.541%
2026-04-27	77.7900	81.2800	77.5650	79.8600	+4.201%	2,604,024	+9.404%
2026-04-24	76.1700	76.9850	75.3000	76.6400	+0.829%	1,770,239	+14.001%
2026-04-23	76.4300	77.1000	74.8400	76.0100	+0.410%	2,224,132	+14.945%
2026-04-22	77.2700	77.2700	74.9300	75.7000	-0.721%	2,761,591	+15.416%
2026-04-21	75.5400	77.3600	75.4500	76.2500	+1.504%	3,532,333	+14.584%
2026-04-20	71.4600	75.4800	71.1600	75.1200	+5.299%	3,524,126	+16.307%
2026-04-17	70.0100	72.2700	69.9000	71.3400	+4.192%	3,401,994	+22.470%
2026-04-16	67.5500	68.5700	65.7600	68.4700	+1.920%	2,945,393	+27.603%
2026-04-15	71.7700	71.7700	66.8300	67.1800	-6.940%	3,884,276	+30.054%
2026-04-14	72.5700	72.9500	71.8400	72.1900	-0.221%	1,669,668	+21.028%
2026-04-13	71.7100	72.4100	70.7100	72.3500	+0.222%	1,722,061	+20.760%
2026-04-10	73.9000	74.2800	72.1300	72.1900	-1.689%	1,595,002	+21.028%
2026-04-09	70.9300	73.9000	70.8100	73.4300	+2.714%	2,159,272	+18.984%
2026-04-08	70.9400	73.0000	70.9400	71.4900	+5.708%	1,989,839	+22.213%
2026-04-07	67.5800	68.0100	66.2600	67.6300	-0.515%	2,024,119	+29.188%
2026-04-06	68.0000	68.7400	66.9250	67.9800	-0.962%	2,095,981	+28.523%
2026-04-02	68.9300	71.6000	67.5000	68.6400	-3.555%	2,144,556	+27.287%
2026-04-01	71.5100	72.2700	70.7750	71.1700	+0.155%	1,507,348	+22.762%
2026-03-31	68.6300	71.6800	68.5600	71.0600	+5.399%	1,615,919	+22.952%
2026-03-30	69.0400	69.5150	67.2100	67.4200	-2.034%	1,512,921	+29.591%
2026-03-27	70.2700	70.7899	68.5250	68.8200	-2.810%	1,245,886	+26.954%
2026-03-26	70.7700	72.3550	70.1100	70.8100	-1.447%	1,090,643	+23.387%
2026-03-25	72.8200	73.6000	70.5850	71.8500	+0.377%	955,204	+21.601%
2026-03-24	68.8400	72.6900	68.8400	71.5800	+2.389%	1,855,719	+22.059%
2026-03-23	69.8500	71.5600	69.0600	69.9100	+3.909%	2,388,931	+24.975%
2026-03-20	68.8900	69.5250	66.5400	67.2800	-2.563%	2,256,507	+29.860%
2026-03-19	68.6800	69.9500	67.6700	69.0500	-0.819%	1,843,307	+26.531%
2026-03-18	70.4800	71.8350	69.5900	69.6200	-1.985%	1,273,988	+25.496%
2026-03-17	72.0800	73.0600	70.7800	71.0300	-0.070%	1,467,444	+23.004%
2026-03-16	71.2000	71.9200	70.8400	71.0800	+1.326%	1,209,472	+22.918%
2026-03-13	71.7700	72.3200	69.6850	70.1500	-1.322%	2,190,055	+24.547%
2026-03-12	72.5100	72.7800	70.5700	71.0900	-3.594%	1,704,044	+22.901%
2026-03-11	74.0800	74.1600	72.3700	73.7400	-0.526%	1,362,311	+18.484%
2026-03-10	74.4500	75.8800	73.1800	74.1300	-1.970%	1,325,737	+17.861%
2026-03-09	73.8500	76.0400	71.5200	75.6200	-0.605%	2,781,639	+15.538%
2026-03-06	75.6600	76.1500	73.8400	76.0800	-2.374%	2,095,915	+14.840%
2026-03-05	78.9900	80.4900	76.4300	77.9300	-2.319%	2,430,050	+12.113%
2026-03-04	82.2000	82.7100	79.6600	79.7800	-2.266%	2,427,934	+9.514%
2026-03-03	80.8000	83.0600	79.6250	81.6300	-2.868%	1,740,282	+7.032%
2026-03-02	84.2600	85.8300	82.5600	84.0400	-2.833%	1,741,891	+3.962%
2026-02-27	86.0600	86.7300	85.0700	86.4900	-1.323%	2,024,547	+1.017%
2026-02-26	86.7450	88.0900	86.0350	87.6500	+2.803%	1,381,100	-0.319%
2026-02-25	89.4200	89.6600	84.8300	85.2600	-4.471%	1,827,994	+2.475%
2026-02-24	87.3900	90.4950	87.3900	89.2500	+2.245%	1,108,048	-2.106%
2026-02-23	91.7900	92.4800	87.2300	87.2900	-5.078%	1,489,539	+0.092%
2026-02-20	89.5100	92.9800	88.1100	91.9600	+2.622%	3,221,725	-4.991%
2026-02-19	89.3600	90.2550	88.8600	89.6100	-0.245%	2,003,924	-2.500%
2026-02-18	90.8800	92.4500	89.0300	89.8300	-1.177%	1,727,926	-2.739%
2026-02-17	90.7400	91.3300	89.6700	90.9000	-0.176%	1,318,557	-3.883%
2026-02-13	89.0400	91.6300	89.0400	91.0600	+1.550%	1,887,786	-4.052%
2026-02-12	91.3900	92.5800	88.9200	89.6700	-0.950%	1,968,078	-2.565%
2026-02-11	91.8600	93.3700	89.9800	90.5300	-1.340%	1,741,708	-3.491%
2026-02-10	90.5850	93.0900	90.5850	91.7600	+2.126%	1,755,200	-4.784%
2026-02-09	88.8000	90.5000	88.4001	89.8500	+0.515%	1,663,838	-2.760%
2026-02-06	87.0000	90.8200	87.0000	89.3900	+4.464%	2,708,254	-2.260%
2026-02-05	82.7600	86.4800	82.1900	85.5700	+1.111%	3,934,817	+2.104%
2026-02-04	80.6850	85.0950	79.1600	84.6300	+4.533%	4,609,111	+3.238%
2026-02-03	80.1100	82.9200	79.3850	80.9600	+2.287%	2,989,949	+7.917%
2026-02-02	78.7200	79.7700	77.6500	79.1500	+0.623%	2,621,082	+10.385%
2026-01-30	78.4300	78.9800	77.2000	78.6600	-0.556%	2,787,074	+11.073%
2026-01-29	79.8000	80.0000	77.7900	79.1000	-0.277%	2,004,181	+10.455%
2026-01-28	81.1300	81.1300	78.8700	79.3200	-2.147%	1,527,238	+10.149%
2026-01-27	81.7500	81.8200	80.9600	81.0600	-0.905%	1,107,376	+7.784%
2026-01-26	82.2800	82.6600	81.2200	81.8000	-0.824%	1,648,186	+6.809%
2026-01-23	83.3600	83.5400	81.8050	82.4800	-1.493%	1,102,443	+5.929%
2026-01-22	83.9300	84.7772	82.9400	83.7300	+0.227%	1,149,264	+4.347%
2026-01-21	81.6500	84.5400	81.6100	83.5400	+3.468%	1,392,768	+4.585%
2026-01-20	82.2700	83.1800	80.6900	80.7400	-4.574%	1,740,403	+8.212%
2026-01-16	84.4300	85.1550	83.7500	84.6100	+0.249%	1,619,422	+3.262%
2026-01-15	84.5300	84.8900	83.2950	84.4000	+0.728%	1,287,546	+3.519%
2026-01-14	82.8400	84.9000	81.8100	83.7900	+1.074%	1,681,408	+4.273%
2026-01-13	82.7300	83.7999	82.0400	82.9000	+0.595%	1,175,286	+5.392%
2026-01-12	81.8400	82.8000	81.3000	82.4100	+0.073%	1,323,765	+6.019%
2026-01-09	82.2600	83.1300	78.8600	82.3500	+1.055%	1,818,713	+6.096%
2026-01-08	77.7800	82.6100	77.7800	81.4900	+3.558%	2,712,901	+7.216%
2026-01-07	80.7500	81.4900	78.0900	78.6900	-2.563%	2,172,266	+11.031%
2026-01-06	75.7300	80.8200	74.1605	80.7600	+4.598%	2,911,830	+8.185%
2026-01-05	75.7500	77.8300	75.3200	77.2100	+0.968%	1,415,897	+13.159%
2026-01-02	74.8100	76.8738	74.0201	76.4700	+2.948%	1,199,348	+14.254%
2025-12-31	75.0400	75.3600	74.2350	74.2800	-1.210%	960,787	+17.623%
2025-12-30	74.8900	75.4150	74.6201	75.1900	+0.067%	854,040	+16.199%
2025-12-29	75.2100	75.6900	74.4700	75.1400	-0.318%	947,670	+16.276%
2025-12-26	74.9000	75.4200	74.6302	75.3800	+0.681%	713,912	+15.906%
2025-12-24	74.6000	75.0300	74.1300	74.8700	+0.295%	489,011	+16.696%
2025-12-23	74.7400	75.0860	73.6850	74.6500	-0.784%	1,301,515	+17.040%
2025-12-22	76.2900	77.6900	74.4000	75.2400	+3.423%	2,246,316	+16.122%
2025-12-19	72.8100	73.2450	72.2200	72.7500	-0.260%	3,355,265	+20.096%
2025-12-18	72.8800	74.1100	72.4257	72.9400	+1.418%	1,567,904	+19.783%
2025-12-17	71.7500	73.8900	71.1600	71.9200	-1.209%	2,032,130	+21.482%
2025-12-16	74.4900	74.7150	72.0650	72.8000	-1.821%	1,688,579	+20.014%
2025-12-15	75.9300	76.1000	74.1100	74.1500	-2.022%	1,771,051	+17.829%
2025-12-12	76.8700	77.0000	75.1200	75.6800	-1.124%	1,485,142	+15.447%
2025-12-11	76.0000	77.0000	75.5200	76.5400	+0.896%	1,552,834	+14.149%
2025-12-10	72.2200	76.3800	71.4900	75.8600	+5.537%	2,036,256	+15.173%
2025-12-09	71.6100	72.8900	71.4900	71.8800	-0.663%	1,313,653	+21.550%
2025-12-08	72.6000	72.9700	71.9600	72.3600	-0.152%	1,365,219	+20.744%
2025-12-05	72.1200	73.3500	71.8850	72.4700	+0.360%	1,621,406	+20.560%
2025-12-04	72.8000	73.0100	71.1000	72.2100	-0.441%	2,226,452	+20.994%
2025-12-03	71.4200	72.8100	71.0620	72.5300	+1.811%	1,769,043	+20.460%
2025-12-02	71.0100	71.6500	69.8000	71.2400	+0.964%	1,273,992	+22.642%
2025-12-01	69.7400	72.2000	69.2700	70.5600	-1.342%	1,363,096	+23.824%
2025-11-28	71.8300	71.9192	71.2100	71.5200	-0.432%	770,857	+22.162%
2025-11-26	69.9300	72.2000	69.5800	71.8300	+1.555%	1,706,927	+21.634%
2025-11-25	68.2300	71.1000	68.2200	70.7300	+5.269%	2,022,394	+23.526%
2025-11-24	66.1500	67.8500	65.5000	67.1900	+1.572%	1,841,707	+30.034%
2025-11-21	62.9900	66.9200	62.7000	66.1500	+5.942%	2,374,810	+32.079%
2025-11-20	63.2000	64.4100	62.2800	62.4400	+0.515%	1,683,881	+39.926%
2025-11-19	62.9700	63.4400	61.9000	62.1200	-1.130%	1,673,562	+40.647%
2025-11-18	62.8700	63.4600	62.1300	62.8300	-1.319%	1,404,860	+39.058%
2025-11-17	65.4600	65.9150	63.6000	63.6700	-3.016%	1,236,420	+37.223%
2025-11-14	66.6500	67.2200	65.5900	65.6500	-2.596%	1,431,174	+33.085%
2025-11-13	67.7500	69.2100	67.0600	67.4000	-1.231%	1,006,177	+29.629%
2025-11-12	67.9500	68.8106	67.7800	68.2400	+0.917%	1,059,145	+28.033%
2025-11-11	68.4000	68.5600	67.4350	67.6200	-0.471%	938,739	+29.207%
2025-11-10	68.6100	68.9800	67.1000	67.9400	-0.483%	1,430,011	+28.599%
2025-11-07	66.7500	68.6500	66.5000	68.2700	+1.186%	1,308,163	+27.977%
2025-11-06	69.9800	70.7300	67.3300	67.4700	-3.088%	1,750,013	+29.495%
2025-11-05	65.7100	71.8000	65.6700	69.6200	+4.487%	3,796,401	+25.496%
2025-11-04	65.7700	68.7900	65.2400	66.6300	+0.407%	3,790,031	+31.127%
2025-11-03	66.5950	67.0700	65.5700	66.3600	-2.008%	3,435,118	+31.661%
2025-10-31	68.3100	68.7900	66.8900	67.7200	-1.254%	3,401,155	+29.017%
2025-10-30	68.7900	70.4700	68.3411	68.5800	-1.973%	1,988,559	+27.399%
2025-10-29	71.2600	72.3950	69.4400	69.9600	-2.671%	1,861,257	+24.886%
2025-10-28	71.9000	73.4290	71.0400	71.8800	-0.277%	1,993,027	+21.550%
2025-10-27	71.1300	72.8300	71.0600	72.0800	+2.663%	2,000,264	+21.213%
2025-10-24	71.5100	71.5600	70.1200	70.2100	-0.270%	1,219,083	+24.441%
2025-10-23	69.2300	70.7500	69.1750	70.4000	+1.690%	1,233,586	+24.105%
2025-10-22	70.4900	71.0500	68.9700	69.2300	-2.300%	1,378,994	+26.203%
2025-10-21	68.7300	71.7300	68.5200	70.8600	+2.562%	1,746,645	+23.299%
2025-10-20	68.2500	69.6200	67.6800	69.0900	+1.828%	1,278,491	+26.458%
2025-10-17	67.5100	68.3200	67.0400	67.8500	-0.088%	1,248,221	+28.769%
2025-10-16	68.2400	68.5000	67.0100	67.9100	+0.281%	1,545,304	+28.656%
2025-10-15	68.5000	68.8000	67.2000	67.7200	+1.044%	1,797,340	+29.017%
2025-10-14	63.2400	67.3750	63.2000	67.0200	+3.923%	2,620,636	+30.364%
2025-10-13	65.5300	66.3501	64.4400	64.4900	+0.093%	2,261,010	+35.478%
2025-10-10	70.3200	70.3400	64.2450	64.4300	-7.587%	4,777,527	+35.605%
2025-10-09	72.3500	72.3500	69.2500	69.7200	-4.152%	2,385,771	+25.316%
2025-10-08	73.3800	74.0099	72.6300	72.7400	-0.615%	1,372,189	+20.113%
2025-10-07	74.5800	74.9800	73.0450	73.1900	-1.560%	1,311,632	+19.374%
2025-10-06	75.9400	75.9400	73.5700	74.3500	-1.419%	1,265,044	+17.512%
2025-10-03	74.2600	75.9750	74.2600	75.4200	+1.864%	1,854,587	+15.845%
2025-10-02	74.0500	75.9400	73.6800	74.0400	+0.570%	1,312,303	+18.004%
2025-10-01	73.9000	75.1050	72.5500	73.6200	-0.955%	1,664,493	+18.677%
2025-09-30	74.1900	74.4100	73.0500	74.3300	+0.582%	1,135,499	+17.543%
2025-09-29	74.5200	74.5200	73.0700	73.9000	+0.068%	1,247,250	+18.227%
2025-09-26	73.4500	73.8800	72.8100	73.8500	+0.545%	1,790,698	+18.307%
2025-09-25	74.1100	74.5300	73.0800	73.4500	-2.184%	1,188,497	+18.952%
2025-09-24	75.0200	75.9622	74.8900	75.0900	-0.239%	1,160,788	+16.354%
2025-09-23	75.6300	76.7600	75.0700	75.2700	+0.333%	1,243,265	+16.075%
2025-09-22	76.6700	76.6700	74.7000	75.0200	-2.152%	2,351,907	+16.462%
2025-09-19	79.1800	79.4100	76.6200	76.6700	-3.402%	5,995,071	+13.956%
2025-09-18	78.5300	79.5500	77.8600	79.3700	+1.522%	1,767,183	+10.079%
2025-09-17	78.2900	81.4400	77.5200	78.1800	+0.476%	2,280,333	+11.755%
2025-09-16	78.8000	79.4200	77.3500	77.8100	-0.955%	1,753,583	+12.286%
2025-09-15	77.9600	78.8600	77.3510	78.5600	+1.276%	1,755,435	+11.214%
2025-09-12	78.9200	79.2700	76.6800	77.5700	-2.452%	2,757,572	+12.634%
2025-09-11	77.3400	80.0600	76.6100	79.5200	+3.313%	2,001,071	+9.872%
2025-09-10	76.6800	77.5900	76.0600	76.9700	+0.300%	1,677,809	+13.512%
2025-09-09	77.8400	78.1100	76.3400	76.7400	-2.142%	2,338,899	+13.852%
2025-09-08	78.5100	78.9800	77.1600	78.4200	0.000%	3,113,276	+11.413%
2025-09-05	75.6100	78.4300	75.6100	78.4200	+4.924%	3,181,203	+11.413%
2025-09-04	73.2900	74.8150	72.7500	74.7400	+2.594%	1,630,476	+16.899%
2025-09-03	72.4500	73.7700	72.0800	72.8500	+1.576%	1,933,916	+19.931%
2025-09-02	72.0800	72.6350	71.2800	71.7200	-3.459%	1,738,490	+21.821%
2025-08-29	75.1300	76.1100	73.8500	74.2900	-1.341%	2,325,583	+17.607%
2025-08-28	76.2000	76.4399	74.3350	75.3000	-0.581%	1,742,238	+16.029%
2025-08-27	74.7600	76.0400	74.4800	75.7400	+0.731%	1,816,857	+15.355%
2025-08-26	76.4600	76.9400	74.9300	75.1900	-1.674%	2,674,359	+16.199%
2025-08-25	77.0400	77.6200	76.4200	76.4700	-1.367%	2,191,517	+14.254%
2025-08-22	73.8100	77.9400	73.4250	77.5300	+6.017%	3,594,613	+12.692%
2025-08-21	73.2700	73.7700	72.6300	73.1300	-1.069%	1,756,474	+19.472%
2025-08-20	75.9200	75.9200	73.9200	73.9200	-3.005%	1,840,419	+18.195%
2025-08-19	74.8000	77.3100	74.7700	76.2100	+2.240%	2,186,730	+14.644%
2025-08-18	74.3300	75.6800	74.1200	74.5400	+0.648%	2,028,945	+17.212%
2025-08-15	75.0000	75.0000	73.7317	74.0600	-0.484%	1,557,710	+17.972%
2025-08-14	74.2100	74.9000	73.5200	74.4200	-2.053%	1,728,103	+17.401%
2025-08-13	71.8900	76.2100	71.5300	75.9800	+6.370%	2,390,073	+14.991%
2025-08-12	69.8400	71.6000	69.1550	71.4300	+3.762%	1,610,238	+22.316%
2025-08-11	69.9600	70.2459	68.0000	68.8400	-0.692%	1,936,600	+26.917%
2025-08-08	68.7700	69.4900	68.3700	69.3200	+0.844%	946,497	+26.039%
2025-08-07	69.2800	69.9900	68.0200	68.7400	+0.688%	973,286	+27.102%
2025-08-06	69.7000	69.7900	68.1250	68.2700	-1.572%	1,251,787	+27.977%
2025-08-05	68.6600	69.6100	67.3601	69.3600	+2.105%	1,664,768	+25.966%
2025-08-04	67.3100	68.4300	66.6600	67.9300	+1.418%	1,642,958	+28.618%
2025-08-01	66.7300	67.1700	65.4050	66.9800	-0.990%	2,193,442	+30.442%
2025-07-31	67.3900	68.8950	66.8603	67.6500	-0.177%	4,017,524	+29.150%
2025-07-30	68.5000	69.5500	67.0900	67.7700	-1.224%	3,389,711	+28.921%
2025-07-29	68.2200	69.7700	66.5100	68.6100	-7.196%	5,250,499	+27.343%
2025-07-28	73.8500	74.9250	73.1000	73.9300	+0.041%	3,271,991	+18.179%
2025-07-25	72.9500	74.0900	72.1250	73.9000	+1.665%	1,782,176	+18.227%
2025-07-24	73.4900	73.8550	72.2208	72.6900	-1.890%	1,442,313	+20.195%
2025-07-23	74.0800	75.0000	73.6500	74.0900	+1.772%	1,986,296	+17.924%
2025-07-22	70.2800	73.0900	69.8600	72.8000	+4.643%	1,996,858	+20.014%
2025-07-21	70.9000	70.9399	69.5300	69.5700	-0.770%	1,556,368	+25.586%
2025-07-18	71.4400	71.5150	69.4200	70.1100	-1.003%	1,970,631	+24.618%
2025-07-17	69.7400	70.9650	69.5120	70.8200	+1.885%	2,052,107	+23.369%
2025-07-16	69.7900	70.2988	68.2260	69.5100	-0.415%	1,847,047	+25.694%
2025-07-15	72.6000	72.7300	69.7200	69.8000	-2.487%	1,704,553	+25.172%
2025-07-14	72.3900	72.4600	70.9300	71.5800	-1.770%	1,537,504	+22.059%
2025-07-11	72.7100	73.3600	72.1050	72.8700	-1.327%	1,722,816	+19.898%
2025-07-10	73.0200	75.2800	72.8301	73.8500	+1.289%	2,598,640	+18.307%
2025-07-09	72.3500	73.0100	71.4800	72.9100	+1.702%	1,642,456	+19.833%
2025-07-08	70.5600	73.1000	70.2400	71.6900	+3.449%	2,770,446	+21.872%
2025-07-07	70.3100	71.4900	69.0200	69.3000	-2.532%	2,155,837	+26.075%
2025-07-03	71.9300	72.0550	70.8950	71.1000	-0.643%	1,088,707	+22.883%
2025-07-02	70.5300	71.9300	69.7400	71.5600	+1.633%	2,237,648	+22.093%
2025-07-01	67.4400	72.2500	67.0500	70.4100	+3.926%	2,871,563	+24.087%
2025-06-30	67.7400	68.1800	67.0638	67.7500	+0.148%	2,453,347	+28.959%
2025-06-27	68.1500	68.8200	67.0900	67.6500	+0.089%	2,579,950	+29.150%
2025-06-26	66.9900	67.8100	66.5500	67.5900	+2.023%	1,737,404	+29.265%
2025-06-25	66.7400	66.8700	65.8500	66.2500	-0.166%	1,402,564	+31.879%
2025-06-24	66.4100	66.7900	65.7500	66.3600	+1.066%	1,380,835	+31.661%
2025-06-23	64.2300	65.7650	63.3100	65.6600	+1.720%	1,715,171	+33.064%
2025-06-20	64.9000	65.5950	64.3600	64.5500	-0.062%	3,615,254	+35.352%
2025-06-18	64.0200	65.6300	63.9300	64.5900	+0.702%	2,191,513	+35.269%
2025-06-17	65.3750	65.8600	63.8430	64.1400	-2.449%	2,597,312	+36.218%
2025-06-16	66.4500	66.5600	65.2100	65.7500	+0.751%	2,192,052	+32.882%
2025-06-13	65.8200	66.8016	64.7750	65.2600	-3.204%	1,730,350	+33.880%
2025-06-12	67.1500	68.0300	66.6000	67.4200	-1.042%	2,087,609	+29.591%
2025-06-11	69.8900	70.0000	67.5100	68.1300	-1.504%	2,238,085	+28.240%
2025-06-10	68.1600	69.7700	67.2800	69.1700	+2.916%	3,374,449	+26.312%
2025-06-09	67.3400	68.1200	66.8750	67.2100	+1.618%	2,122,673	+29.996%
2025-06-06	66.5300	67.2100	65.5000	66.1400	+1.054%	1,739,286	+32.099%
2025-06-05	65.4800	66.7039	64.7925	65.4500	-0.259%	2,429,462	+33.491%
2025-06-04	64.5000	66.3800	64.1061	65.6200	+2.037%	1,902,154	+33.145%
2025-06-03	63.1100	64.7500	62.3900	64.3100	+0.563%	1,802,008	+35.858%
2025-06-02	64.9000	65.0100	63.1500	63.9500	-2.262%	2,429,141	+36.622%
2025-05-30	65.2000	65.9000	64.3700	65.4300	-1.653%	11,573,203	+33.532%
2025-05-29	68.1000	68.5900	65.6000	66.5300	+0.590%	2,140,616	+31.324%
2025-05-28	67.2200	67.4000	65.9650	66.1400	-1.621%	1,544,711	+32.099%
2025-05-27	66.9000	67.5690	65.6800	67.2300	+2.610%	2,158,260	+29.957%
2025-05-23	64.2500	65.8900	64.1201	65.5200	-1.236%	1,917,980	+33.349%
2025-05-22	66.0300	66.7500	65.3900	66.3400	-0.211%	2,442,739	+31.700%
2025-05-21	69.2500	69.7199	66.2150	66.4800	-5.756%	2,439,770	+31.423%
2025-05-20	70.1700	72.3600	69.9000	70.5400	-0.113%	2,979,459	+23.859%
2025-05-19	69.5900	70.6850	68.5400	70.6200	-1.175%	2,064,106	+23.718%
2025-05-16	70.9500	71.7100	70.6900	71.4600	+1.075%	2,275,950	+22.264%
2025-05-15	71.2800	71.4750	70.2100	70.7000	-1.614%	2,120,627	+23.579%
2025-05-14	73.1600	74.1682	71.3245	71.8600	-2.655%	2,735,676	+21.584%
2025-05-13	73.8000	74.6700	72.5000	73.8200	+1.779%	3,642,155	+18.355%
2025-05-12	70.5000	73.2300	70.5000	72.5300	+15.733%	7,055,536	+20.460%
2025-05-09	62.3200	63.4200	62.2000	62.6700	+1.326%	2,867,120	+39.413%
2025-05-08	60.0500	63.0595	59.5400	61.8500	+4.955%	3,985,101	+41.261%
2025-05-07	59.1900	60.1890	58.2300	58.9300	-0.085%	3,349,330	+48.261%
2025-05-06	59.0700	59.7600	58.6800	58.9800	-1.831%	2,093,208	+48.135%
2025-05-05	61.3000	61.3000	59.9200	60.0800	-2.134%	2,482,153	+45.423%
2025-05-02	60.2300	62.7300	59.9500	61.3900	+4.157%	3,739,303	+42.320%
2025-05-01	60.3200	60.6900	58.5300	58.9400	-1.799%	4,396,359	+48.235%
2025-04-30	61.2800	62.2700	58.4300	60.0200	-2.024%	7,191,130	+45.568%
2025-04-29	61.0000	61.9600	60.5900	61.2600	-0.033%	3,119,556	+42.622%
2025-04-28	61.6200	63.3500	61.1300	61.2800	-0.487%	2,504,559	+42.575%
2025-04-25	61.6100	62.3700	61.1701	61.5800	-0.549%	1,995,027	+41.880%
2025-04-24	59.9100	62.0100	59.1400	61.9200	+4.701%	1,949,444	+41.101%
2025-04-23	60.6900	63.7500	59.1300	59.1400	+1.302%	3,335,096	+47.734%
2025-04-22	57.1600	59.1300	57.1600	58.3800	+3.566%	2,302,863	+49.657%
2025-04-21	56.1300	57.1600	55.3800	56.3700	-1.468%	2,921,238	+54.994%
2025-04-17	56.7500	58.1799	56.7250	57.2100	+0.704%	2,922,699	+52.718%
2025-04-16	58.2100	59.0999	56.3450	56.8100	-3.483%	2,177,449	+53.793%
2025-04-15	59.6400	60.8330	58.8300	58.8600	-2.063%	2,268,948	+48.437%
2025-04-14	60.7900	60.7900	58.9200	60.1000	+1.847%	2,877,070	+45.374%
2025-04-11	58.4400	59.3900	56.3800	59.0100	+0.562%	3,765,543	+48.060%
2025-04-10	61.7100	61.7300	55.8772	58.6800	-8.627%	5,025,791	+48.892%
2025-04-09	54.6800	64.5600	53.9101	64.2200	+14.966%	7,941,865	+36.048%
2025-04-08	61.6000	61.6000	54.8900	55.8600	-5.753%	7,095,915	+56.409%
2025-04-07	60.7400	63.9800	58.3000	59.2700	-5.741%	6,433,125	+47.410%
2025-04-04	63.0000	63.5600	57.7719	62.8800	-2.753%	7,517,601	+38.947%
2025-04-03	71.2000	71.3000	64.6500	64.6600	-16.004%	6,033,673	+35.122%
2025-04-02	75.1000	77.1400	75.0000	76.9800	+1.103%	2,070,639	+13.497%
2025-04-01	76.8000	76.8200	75.4500	76.1400	-0.963%	1,846,997	+14.749%
2025-03-31	75.6100	77.4900	74.3100	76.8800	+0.589%	1,776,920	+13.645%
2025-03-28	78.3150	78.6500	76.2500	76.4300	-1.647%	1,789,037	+14.314%
2025-03-27	78.3800	79.0600	77.2900	77.7100	-0.931%	1,654,252	+12.431%
2025-03-26	79.2700	80.4280	77.3475	78.4400	-2.523%	1,635,698	+11.384%
2025-03-25	81.0000	81.5600	79.7000	80.4700	-1.866%	1,677,435	+8.575%
2025-03-24	80.5600	82.2000	80.5300	82.0000	+3.067%	1,377,109	+6.549%
2025-03-21	79.8000	80.1100	78.8900	79.5600	-1.192%	2,447,498	+9.816%
2025-03-20	81.3300	81.7800	80.2200	80.5200	-1.996%	1,938,163	+8.507%
2025-03-19	81.0800	82.4300	80.3650	82.1600	+1.033%	1,369,675	+6.341%
2025-03-18	81.1200	81.9900	80.6800	81.3200	-0.282%	1,087,673	+7.440%
2025-03-17	81.0000	81.9100	80.7800	81.5500	+0.716%	1,011,774	+7.137%
2025-03-14	80.6500	81.3500	79.8700	80.9700	+1.977%	1,118,565	+7.904%
2025-03-13	80.7700	82.0600	79.3400	79.4000	-2.169%	1,411,080	+10.038%
2025-03-12	83.7550	83.7550	81.0700	81.1600	-2.052%	1,498,922	+7.652%
2025-03-11	86.2600	86.7350	82.8200	82.8600	-4.440%	2,224,494	+5.443%
2025-03-10	88.1900	90.2500	86.5600	86.7100	-2.540%	2,102,261	+0.761%
2025-03-07	85.0500	89.3300	84.5800	88.9700	+4.535%	2,481,840	-1.798%
2025-03-06	83.4700	85.4400	82.8200	85.1100	+1.770%	1,894,064	+2.655%
2025-03-05	82.1700	84.7700	82.1584	83.6300	+2.676%	1,823,848	+4.472%
2025-03-04	81.9100	83.5150	80.9900	81.4500	-3.128%	3,175,002	+7.268%
2025-03-03	87.3800	87.7900	83.8000	84.0800	-2.831%	2,375,988	+3.913%
2025-02-28	86.0100	87.1900	85.3400	86.5300	+1.075%	2,325,973	+0.971%
2025-02-27	86.8850	87.1250	85.5400	85.6100	-2.070%	1,283,621	+2.056%
2025-02-26	88.4800	88.6000	87.3600	87.4200	-0.433%	872,372	-0.057%
2025-02-25	87.1900	88.9500	86.5300	87.8000	+1.152%	1,353,554	-0.490%
2025-02-24	88.1400	88.4900	86.1600	86.8000	-1.308%	1,191,278	+0.657%
2025-02-21	90.4000	90.7500	87.2600	87.9500	-2.202%	1,237,017	-0.659%
2025-02-20	88.5100	90.0400	88.2900	89.9300	+1.858%	1,350,838	-2.847%
2025-02-19	87.1500	88.4200	86.7300	88.2900	+1.436%	1,235,164	-1.042%
2025-02-18	87.0100	87.5000	86.3600	87.0400	-0.069%	958,255	+0.379%
2025-02-14	87.1000	88.6100	86.9400	87.1000	+0.334%	974,944	+0.310%
2025-02-13	85.9000	87.1100	85.3900	86.8100	+1.770%	853,743	+0.645%
2025-02-12	85.8200	86.0524	84.3200	85.3000	-2.280%	1,649,551	+2.427%
2025-02-11	84.9500	87.9000	84.9500	87.2900	+1.784%	1,546,519	+0.092%
2025-02-10	87.0000	87.3100	84.3800	85.7600	-0.810%	2,043,729	+1.877%
2025-02-07	85.8800	86.7600	84.4200	86.4600	+0.640%	3,707,280	+1.053%
2025-02-06	86.8000	87.2500	85.4700	85.9100	+0.339%	2,330,085	+1.699%
2025-02-05	83.0000	85.6600	82.0870	85.6200	-1.200%	4,787,511	+2.044%
2025-02-04	85.2900	87.1250	85.2000	86.6600	+1.749%	4,016,252	+0.819%
2025-02-03	85.4600	86.1050	82.8200	85.1700	-3.293%	2,377,453	+2.583%
2025-01-31	89.5000	90.0700	87.7200	88.0700	-2.057%	2,324,167	-0.795%
2025-01-30	88.9100	90.0999	88.0900	89.9200	+1.731%	1,466,414	-2.836%
2025-01-29	88.7600	89.9600	88.2700	88.3900	-0.507%	1,929,915	-1.154%
2025-01-28	90.9000	91.0600	88.2300	88.8400	-1.726%	1,730,203	-1.655%
2025-01-27	88.3800	90.9500	88.2000	90.4000	+2.541%	1,927,244	-3.352%
2025-01-24	88.6700	90.8000	88.0000	88.1600	-0.373%	2,813,771	-0.896%
2025-01-23	86.8300	89.2000	86.2900	88.4900	+2.538%	2,118,709	-1.266%
2025-01-22	86.2000	86.7900	85.8904	86.3000	-0.369%	1,720,270	+1.240%