Dick's Sporting Goods, Inc. (DKS) stock
DKSNYSERetail-Miscellaneous Shopping Goods StoresFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 3, 2026Score 10/3016% below fair value
$143.84+1.84 (+1.30%)
Close on Oct 30, 2026Market cap $12.79BP/E 15.5Yield 3.37%
Price history
Dick's Sporting Goods share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$143.84
+1.30% on the day
52-week range
$120.15 – $244.38
-41.1% from the high
Change over 52 weeks
-34.8%
From $220.76 on Oct 30, 2025
Average volume
2.79M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $144.06 | $146.40 | $135.02 | $143.84 | -0.57% | 12,198,282 |
| Oct 19, 2026 | $144.35 | $149.33 | $140.42 | $144.67 | +0.22% | 12,211,669 |
| Oct 12, 2026 | $134.82 | $147.47 | $134.24 | $144.35 | +5.63% | 12,470,443 |
| Oct 5, 2026 | $135.20 | $137.75 | $130.08 | $136.65 | +0.42% | 11,977,704 |
| Sep 28, 2026 | $134.00 | $137.70 | $131.90 | $136.08 | -0.26% | 14,200,485 |
| Sep 21, 2026 | $121.09 | $136.60 | $120.15 | $136.43 | +12.61% | 13,711,223 |
| Sep 14, 2026 | $131.87 | $133.67 | $121.06 | $121.15 | -10.28% | 20,623,905 |
| Sep 8, 2026 | $138.57 | $139.15 | $128.83 | $135.03 | -2.96% | 11,358,936 |
| Aug 31, 2026 | $136.75 | $141.27 | $130.67 | $139.15 | +3.01% | 17,039,393 |
| Aug 24, 2026 | $184.79 | $185.63 | $120.40 | $135.09 | -26.27% | 69,104,528 |
| Aug 17, 2026 | $197.23 | $200.49 | $176.07 | $183.23 | -9.28% | 11,008,353 |
| Aug 10, 2026 | $215.83 | $216.02 | $200.00 | $201.97 | -3.29% | 7,212,373 |
| Aug 3, 2026 | $200.16 | $209.44 | $196.61 | $208.84 | +6.60% | 7,598,775 |
| Jul 27, 2026 | $206.77 | $213.68 | $195.18 | $195.91 | -4.92% | 6,491,718 |
| Jul 20, 2026 | $218.90 | $220.36 | $202.73 | $206.04 | -5.21% | 4,457,101 |
| Jul 13, 2026 | $219.41 | $225.46 | $206.24 | $217.36 | -0.28% | 6,231,246 |
| Jul 6, 2026 | $235.00 | $235.00 | $211.69 | $217.98 | -7.71% | 4,850,614 |
| Jun 29, 2026 | $231.12 | $236.40 | $225.04 | $236.18 | -1.25% | 4,592,211 |
| Jun 22, 2026 | $236.73 | $244.38 | $229.25 | $239.17 | +2.67% | 6,993,343 |
| Jun 15, 2026 | $220.99 | $234.78 | $218.12 | $232.96 | +5.42% | 4,589,570 |
| Jun 8, 2026 | $214.65 | $224.79 | $212.45 | $220.99 | +2.87% | 4,984,368 |
| Jun 1, 2026 | $226.21 | $227.87 | $211.75 | $214.83 | -5.60% | 6,425,799 |
| May 26, 2026 | $233.62 | $237.75 | $216.71 | $227.57 | -1.59% | 9,853,959 |
| May 18, 2026 | $215.79 | $231.47 | $206.74 | $231.24 | +6.82% | 5,683,529 |
| May 11, 2026 | $224.43 | $225.03 | $212.14 | $216.48 | -4.13% | 4,955,572 |
| May 4, 2026 | $223.18 | $227.28 | $213.34 | $225.81 | +0.53% | 4,360,727 |
| Apr 27, 2026 | $225.75 | $232.15 | $219.90 | $224.62 | -0.57% | 4,651,153 |
| Apr 20, 2026 | $223.58 | $232.10 | $220.34 | $225.91 | +0.69% | 4,174,845 |
| Apr 13, 2026 | $212.36 | $229.31 | $210.18 | $224.36 | +5.60% | 5,613,678 |
| Apr 6, 2026 | $191.78 | $215.59 | $191.78 | $212.46 | +10.80% | 6,844,942 |
| Mar 30, 2026 | $192.33 | $201.47 | $186.77 | $191.75 | +1.26% | 5,612,880 |
| Mar 23, 2026 | $196.68 | $200.26 | $189.26 | $189.36 | -0.34% | 4,372,350 |
| Mar 16, 2026 | $192.16 | $194.16 | $186.67 | $190.01 | -1.12% | 5,436,698 |
| Mar 9, 2026 | $193.38 | $204.68 | $188.87 | $192.16 | -2.58% | 10,799,335 |
| Mar 2, 2026 | $200.20 | $205.92 | $191.04 | $197.25 | -3.13% | 5,727,971 |
| Feb 23, 2026 | $213.27 | $218.52 | $203.18 | $203.63 | -1.26% | 5,901,232 |
| Feb 17, 2026 | $206.09 | $209.93 | $199.00 | $206.23 | +2.47% | 3,975,591 |
| Feb 9, 2026 | $206.57 | $210.63 | $198.00 | $201.25 | -3.38% | 5,384,112 |
| Feb 2, 2026 | $202.00 | $212.05 | $198.63 | $208.29 | +3.11% | 5,422,989 |
| Jan 26, 2026 | $205.38 | $207.49 | $200.50 | $202.00 | -2.02% | 4,525,973 |
| Jan 20, 2026 | $213.45 | $216.85 | $204.59 | $206.16 | -4.25% | 3,874,815 |
| Jan 12, 2026 | $213.30 | $218.04 | $206.79 | $215.32 | -0.40% | 5,056,888 |
| Jan 5, 2026 | $202.86 | $222.00 | $202.41 | $216.19 | +7.98% | 8,172,331 |
| Dec 29, 2025 | $208.16 | $208.72 | $197.35 | $200.22 | -4.77% | 5,811,408 |
| Dec 22, 2025 | $215.00 | $215.02 | $204.50 | $210.25 | -0.89% | 4,227,068 |
| Dec 15, 2025 | $214.47 | $215.55 | $206.92 | $212.14 | -0.73% | 7,748,366 |
| Dec 8, 2025 | $227.99 | $229.90 | $211.19 | $213.71 | -7.97% | 7,567,912 |
| Dec 1, 2025 | $205.00 | $236.86 | $203.55 | $232.22 | +12.42% | 10,204,208 |
| Nov 24, 2025 | $206.97 | $215.74 | $197.18 | $206.57 | -0.90% | 14,906,011 |
| Nov 17, 2025 | $214.93 | $214.93 | $202.48 | $208.45 | -3.65% | 6,081,598 |
| Nov 10, 2025 | $221.33 | $226.50 | $214.37 | $216.35 | -1.26% | 4,394,271 |
| Nov 3, 2025 | $220.17 | $226.40 | $213.46 | $219.11 | -1.06% | 4,973,775 |
| Oct 27, 2025 | $230.20 | $234.87 | $215.44 | $221.45 | -1.74% | 5,471,513 |
| Oct 20, 2025 | $229.83 | $232.35 | $224.24 | $225.38 | -1.52% | 3,398,071 |
| Oct 13, 2025 | $217.38 | $236.87 | $216.17 | $228.86 | +8.17% | 5,505,855 |
| Oct 6, 2025 | $231.14 | $231.58 | $211.58 | $211.58 | -8.57% | 4,987,428 |
| Sep 29, 2025 | $228.00 | $237.31 | $216.02 | $231.41 | +1.38% | 7,396,709 |
| Sep 22, 2025 | $221.32 | $234.30 | $216.35 | $228.27 | +2.85% | 7,031,791 |
| Sep 15, 2025 | $221.52 | $228.52 | $220.20 | $221.95 | +0.20% | 7,454,764 |
| Sep 8, 2025 | $222.36 | $231.30 | $219.11 | $221.50 | +0.12% | 9,826,198 |
| Sep 2, 2025 | $211.00 | $223.42 | $205.88 | $221.24 | +3.97% | 10,771,661 |
| Aug 25, 2025 | $226.84 | $232.27 | $208.42 | $212.80 | -6.51% | 18,192,747 |
| Aug 18, 2025 | $225.23 | $229.39 | $218.50 | $227.63 | +1.63% | 7,069,923 |
| Aug 11, 2025 | $213.41 | $226.78 | $210.03 | $223.97 | +6.03% | 6,607,441 |
| Aug 4, 2025 | $209.09 | $219.58 | $206.91 | $211.24 | +2.16% | 4,631,853 |
| Jul 28, 2025 | $218.11 | $220.89 | $202.52 | $206.77 | -4.80% | 5,322,300 |
| Jul 21, 2025 | $210.61 | $218.69 | $210.00 | $217.19 | +3.68% | 6,262,535 |
| Jul 14, 2025 | $208.78 | $210.73 | $201.67 | $209.49 | -0.24% | 6,711,985 |
| Jul 7, 2025 | $205.06 | $215.74 | $203.67 | $209.99 | +1.82% | 6,344,165 |
| Jun 30, 2025 | $203.32 | $209.73 | $197.54 | $206.23 | +1.68% | 6,065,802 |
| Jun 23, 2025 | $172.14 | $206.72 | $170.73 | $202.82 | +16.89% | 10,958,776 |
| Jun 16, 2025 | $179.97 | $181.59 | $172.07 | $173.52 | -1.82% | 6,390,948 |
| Jun 9, 2025 | $182.92 | $188.31 | $174.83 | $176.74 | -2.22% | 6,116,693 |
| Jun 2, 2025 | $178.49 | $181.17 | $173.84 | $180.75 | +0.79% | 6,057,655 |
| May 26, 2025 | $167.64 | $185.94 | $167.03 | $179.34 | +7.25% | 12,895,557 |
| May 19, 2025 | $181.00 | $186.78 | $167.03 | $167.22 | -9.13% | 10,257,765 |
| May 12, 2025 | $205.50 | $224.64 | $175.34 | $184.02 | -3.59% | 19,890,170 |
| May 5, 2025 | $191.33 | $193.81 | $185.88 | $190.88 | -1.50% | 4,520,306 |
| Apr 28, 2025 | $188.00 | $196.61 | $183.31 | $193.78 | +3.20% | 4,789,264 |
| Apr 21, 2025 | $181.54 | $199.15 | $174.05 | $187.77 | +1.20% | 4,709,864 |
| Apr 14, 2025 | $191.68 | $192.42 | $178.19 | $185.54 | -0.21% | 3,661,878 |
| Apr 7, 2025 | $175.05 | $202.17 | $166.37 | $185.93 | +1.67% | 10,821,970 |
| Mar 31, 2025 | $199.19 | $212.62 | $168.22 | $182.87 | -9.46% | 11,087,514 |
| Mar 24, 2025 | $198.39 | $214.12 | $197.95 | $201.97 | +3.34% | 6,458,161 |
| Mar 17, 2025 | $193.64 | $199.49 | $186.52 | $195.45 | +0.49% | 9,321,810 |
| Mar 10, 2025 | $210.50 | $217.31 | $186.09 | $194.50 | -9.22% | 12,915,836 |
| Mar 3, 2025 | $226.84 | $228.81 | $203.04 | $214.26 | -4.82% | 7,754,994 |
| Feb 24, 2025 | $226.02 | $229.80 | $217.09 | $225.10 | +0.20% | 5,308,947 |
| Feb 18, 2025 | $240.38 | $240.38 | $221.71 | $224.64 | -5.76% | 3,827,735 |
| Feb 10, 2025 | $235.61 | $247.19 | $232.90 | $238.36 | +1.91% | 4,414,814 |
| Feb 3, 2025 | $233.87 | $242.90 | $228.77 | $233.89 | -2.57% | 4,512,520 |
| Jan 27, 2025 | $245.00 | $251.75 | $238.64 | $240.05 | -3.81% | 4,330,130 |
| Jan 21, 2025 | $231.96 | $254.60 | $230.22 | $249.57 | +9.45% | 5,468,902 |
| Jan 13, 2025 | $227.71 | $230.84 | $219.68 | $228.03 | -0.78% | 5,760,824 |
| Jan 6, 2025 | $230.99 | $235.81 | $223.55 | $229.82 | +0.31% | 4,329,434 |
| Dec 30, 2024 | $229.94 | $233.47 | $224.88 | $229.12 | -2.11% | 3,626,297 |
| Dec 23, 2024 | $217.96 | $235.16 | $216.52 | $234.07 | +7.00% | 3,653,465 |
| Dec 16, 2024 | $223.41 | $227.82 | $214.67 | $218.76 | -2.07% | 6,749,980 |
| Dec 9, 2024 | $218.05 | $223.55 | $211.30 | $223.39 | +2.90% | 5,453,155 |
| Dec 2, 2024 | $207.99 | $218.81 | $206.59 | $217.09 | +4.75% | 7,887,585 |
| Nov 25, 2024 | $217.01 | $229.40 | $206.98 | $207.24 | -1.39% | 9,372,094 |
| Nov 18, 2024 | $199.58 | $211.12 | $192.20 | $210.16 | +6.01% | 6,758,683 |
| Nov 11, 2024 | $205.19 | $205.41 | $196.52 | $198.25 | -2.31% | 4,304,969 |
| Nov 4, 2024 | $194.18 | $203.89 | $188.70 | $202.94 | +4.77% | 4,478,545 |
| Oct 28, 2024 | $205.48 | $207.55 | $192.67 | $193.70 | -5.22% | 3,864,575 |
| Oct 21, 2024 | $217.69 | $218.13 | $203.58 | $204.37 | -6.54% | 2,984,444 |
| Oct 14, 2024 | $205.51 | $219.43 | $201.04 | $218.66 | +6.37% | 3,653,315 |
| Oct 7, 2024 | $213.00 | $214.00 | $199.24 | $205.57 | -4.40% | 3,476,540 |
| Sep 30, 2024 | $208.46 | $217.75 | $202.10 | $215.03 | +2.82% | 4,075,757 |
| Sep 23, 2024 | $213.39 | $227.05 | $206.65 | $209.14 | -1.59% | 5,119,940 |
| Sep 16, 2024 | $217.24 | $219.05 | $210.50 | $212.52 | -2.04% | 4,787,036 |
| Sep 9, 2024 | $208.68 | $218.11 | $202.35 | $216.95 | +4.28% | 4,430,604 |
| Sep 3, 2024 | $236.00 | $239.00 | $206.96 | $208.04 | -12.20% | 8,441,882 |
| Aug 26, 2024 | $238.63 | $238.67 | $232.05 | $236.96 | -0.93% | 4,139,849 |
| Aug 19, 2024 | $224.60 | $239.30 | $222.42 | $239.18 | +6.47% | 4,084,856 |
| Aug 12, 2024 | $206.53 | $229.84 | $203.06 | $224.64 | +8.45% | 4,538,626 |
| Aug 5, 2024 | $189.97 | $207.74 | $186.55 | $207.13 | +4.09% | 4,463,110 |
| Jul 29, 2024 | $209.95 | $218.89 | $195.50 | $199.00 | -4.75% | 4,532,221 |
| Jul 22, 2024 | $212.96 | $212.96 | $199.00 | $208.93 | -1.50% | 4,867,277 |
| Jul 15, 2024 | $220.25 | $227.25 | $211.02 | $212.11 | -4.30% | 5,625,280 |
| Jul 8, 2024 | $202.68 | $224.92 | $198.58 | $221.65 | +10.11% | 6,054,541 |
| Jul 1, 2024 | $216.09 | $216.12 | $197.13 | $201.30 | -6.31% | 4,295,219 |
| Jun 24, 2024 | $228.01 | $231.43 | $213.35 | $214.85 | -6.31% | 4,632,589 |
| Jun 17, 2024 | $218.92 | $234.47 | $217.80 | $229.33 | +6.03% | 5,823,193 |
| Jun 10, 2024 | $216.00 | $224.73 | $212.10 | $216.28 | -1.26% | 4,284,795 |
| Jun 3, 2024 | $228.55 | $229.41 | $210.92 | $219.05 | -3.77% | 5,297,217 |
| May 28, 2024 | $191.94 | $229.56 | $191.45 | $227.64 | +19.83% | 12,251,353 |
| May 20, 2024 | $195.25 | $196.68 | $182.84 | $189.97 | -2.35% | 4,838,354 |
| May 13, 2024 | $197.74 | $201.96 | $192.38 | $194.54 | -0.79% | 3,727,798 |
| May 6, 2024 | $203.26 | $207.49 | $194.43 | $196.09 | -3.28% | 4,813,883 |
| Apr 29, 2024 | $207.20 | $208.50 | $197.38 | $202.74 | -2.11% | 3,852,903 |
| Apr 22, 2024 | $196.68 | $207.71 | $195.44 | $207.12 | +6.17% | 3,337,259 |
| Apr 15, 2024 | $206.49 | $207.49 | $192.23 | $195.08 | -3.96% | 4,198,136 |
| Apr 8, 2024 | $208.37 | $210.29 | $201.53 | $203.13 | -2.69% | 4,341,550 |
| Apr 1, 2024 | $222.96 | $225.79 | $208.26 | $208.75 | -7.16% | 7,000,829 |
| Mar 25, 2024 | $221.48 | $224.94 | $218.31 | $224.86 | +1.64% | 4,898,615 |
| Mar 18, 2024 | $211.52 | $224.72 | $208.55 | $221.24 | +4.62% | 6,960,632 |
| Mar 11, 2024 | $180.45 | $222.92 | $178.21 | $211.48 | +16.77% | 16,394,452 |
| Mar 4, 2024 | $179.86 | $190.12 | $177.71 | $181.11 | -0.07% | 6,913,226 |
| Feb 26, 2024 | $172.50 | $181.30 | $172.50 | $181.24 | +4.96% | 4,141,065 |
| Feb 20, 2024 | $167.66 | $173.33 | $165.31 | $172.67 | +2.08% | 4,137,091 |
| Feb 12, 2024 | $164.03 | $170.67 | $160.31 | $169.15 | +4.30% | 4,285,724 |
| Feb 5, 2024 | $153.53 | $163.37 | $152.42 | $162.17 | +3.98% | 3,960,029 |
| Jan 29, 2024 | $153.20 | $157.18 | $148.95 | $155.96 | +1.91% | 3,925,515 |
| Jan 22, 2024 | $147.18 | $155.17 | $146.86 | $153.03 | +4.46% | 5,881,565 |
| Jan 16, 2024 | $139.61 | $147.15 | $139.48 | $146.49 | +4.01% | 4,552,955 |
| Jan 8, 2024 | $139.78 | $142.21 | $137.44 | $140.84 | +1.37% | 5,199,904 |
| Jan 2, 2024 | $145.81 | $148.04 | $137.06 | $138.93 | -5.46% | 4,349,534 |
| Dec 26, 2023 | $143.16 | $148.83 | $142.70 | $146.95 | +2.90% | 4,197,233 |
| Dec 18, 2023 | $145.19 | $147.93 | $140.84 | $142.81 | -1.29% | 5,937,132 |
| Dec 11, 2023 | $138.25 | $146.07 | $136.92 | $144.68 | +4.77% | 7,112,203 |
| Dec 4, 2023 | $138.19 | $142.51 | $136.44 | $138.09 | -0.13% | 6,110,352 |
| Nov 27, 2023 | $122.24 | $138.34 | $119.84 | $138.27 | +12.16% | 9,477,254 |
| Nov 20, 2023 | $118.00 | $133.82 | $117.71 | $123.28 | +4.40% | 12,642,393 |
| Nov 13, 2023 | $111.23 | $119.31 | $110.08 | $118.08 | +4.89% | 7,383,420 |
| Nov 6, 2023 | $115.45 | $116.30 | $110.10 | $112.58 | -2.33% | 4,840,132 |
| Oct 30, 2023 | $102.61 | $117.78 | $102.25 | $115.27 | +14.11% | 6,177,951 |
| Oct 23, 2023 | $107.81 | $108.38 | $100.98 | $101.02 | -7.58% | 5,130,027 |
| Oct 16, 2023 | $108.37 | $112.77 | $107.37 | $109.31 | +1.85% | 4,738,728 |
| Oct 9, 2023 | $103.03 | $108.83 | $101.95 | $107.32 | +3.70% | 7,252,268 |
| Oct 2, 2023 | $108.56 | $108.96 | $101.61 | $103.49 | -4.69% | 6,251,681 |
| Sep 25, 2023 | $110.00 | $110.51 | $104.63 | $108.58 | -1.89% | 7,955,028 |
| Sep 18, 2023 | $112.85 | $113.45 | $109.85 | $110.67 | -1.99% | 7,610,632 |
| Sep 11, 2023 | $112.34 | $114.58 | $109.92 | $112.92 | +1.36% | 9,138,831 |
| Sep 5, 2023 | $115.76 | $116.16 | $109.32 | $111.40 | -4.51% | 7,240,803 |
| Aug 28, 2023 | $112.79 | $118.80 | $112.50 | $116.66 | +4.47% | 9,806,892 |
| Aug 21, 2023 | $147.09 | $149.73 | $106.11 | $111.67 | -23.84% | 35,687,737 |
| Aug 14, 2023 | $142.47 | $150.79 | $142.23 | $146.62 | +4.22% | 5,655,217 |
| Aug 7, 2023 | $145.21 | $148.73 | $139.80 | $140.68 | -2.95% | 4,860,160 |
| Jul 31, 2023 | $135.81 | $146.94 | $135.36 | $144.95 | +7.16% | 5,658,544 |
| Jul 24, 2023 | $131.44 | $136.86 | $130.59 | $135.27 | +2.87% | 3,868,482 |
| Jul 17, 2023 | $134.77 | $135.89 | $129.45 | $131.49 | -2.55% | 4,648,226 |
| Jul 10, 2023 | $130.66 | $140.60 | $130.63 | $134.93 | +3.27% | 5,134,233 |
| Jul 3, 2023 | $131.80 | $133.00 | $128.72 | $130.66 | -1.16% | 3,888,068 |
| Jun 26, 2023 | $134.95 | $138.34 | $129.35 | $132.19 | -1.77% | 6,823,678 |
| Jun 20, 2023 | $135.14 | $137.39 | $133.37 | $134.57 | -0.39% | 3,901,401 |
| Jun 12, 2023 | $136.24 | $137.59 | $132.01 | $135.10 | -0.46% | 5,787,531 |
| Jun 5, 2023 | $127.50 | $138.73 | $126.00 | $135.72 | +5.69% | 6,271,169 |
| May 30, 2023 | $126.17 | $129.23 | $125.95 | $128.41 | +2.39% | 10,353,200 |
| May 22, 2023 | $127.00 | $130.39 | $121.59 | $125.41 | -0.99% | 14,596,011 |
| May 15, 2023 | $139.40 | $139.50 | $126.29 | $126.67 | -9.52% | 10,683,647 |
| May 8, 2023 | $141.76 | $143.21 | $138.05 | $140.00 | -1.13% | 4,951,321 |
| May 1, 2023 | $145.19 | $145.69 | $139.55 | $141.60 | -2.35% | 3,988,116 |
| Apr 24, 2023 | $148.52 | $151.29 | $143.11 | $145.01 | -2.62% | 5,409,515 |
| Apr 17, 2023 | $139.74 | $148.98 | $138.39 | $148.91 | +6.79% | 5,892,389 |
| Apr 10, 2023 | $137.38 | $140.48 | $134.59 | $139.44 | +1.09% | 5,884,771 |
| Apr 3, 2023 | $141.50 | $147.27 | $135.86 | $137.94 | -2.78% | 6,040,213 |
| Mar 27, 2023 | $138.27 | $141.96 | $133.29 | $141.89 | +2.51% | 7,319,581 |
| Mar 20, 2023 | $145.82 | $147.95 | $136.19 | $138.42 | -4.31% | 7,431,394 |
| Mar 13, 2023 | $144.45 | $151.13 | $143.44 | $144.66 | -1.10% | 8,861,568 |
| Mar 6, 2023 | $132.59 | $152.61 | $131.80 | $146.27 | +10.72% | 19,202,953 |
| Feb 27, 2023 | $129.59 | $132.84 | $126.43 | $132.11 | +2.99% | 5,647,163 |
| Feb 21, 2023 | $128.18 | $133.13 | $127.32 | $128.27 | -1.44% | 3,265,997 |
| Feb 13, 2023 | $130.07 | $131.81 | $127.58 | $130.15 | +0.67% | 4,079,123 |
| Feb 6, 2023 | $136.80 | $138.43 | $127.90 | $129.28 | -4.77% | 3,780,416 |
| Jan 30, 2023 | $126.00 | $136.66 | $125.94 | $135.75 | +7.54% | 5,679,871 |
| Jan 23, 2023 | $123.99 | $127.29 | $121.67 | $126.23 | +2.58% | 3,770,007 |
| Jan 17, 2023 | $127.67 | $129.35 | $119.22 | $123.05 | -4.35% | 4,674,505 |
| Jan 9, 2023 | $128.00 | $131.12 | $125.96 | $128.65 | +0.45% | 4,944,231 |
| Jan 3, 2023 | $120.59 | $129.67 | $118.55 | $128.08 | +6.48% | 6,120,399 |
| Dec 27, 2022 | $111.38 | $120.58 | $111.00 | $120.29 | +8.27% | 5,790,165 |
| Dec 19, 2022 | $111.92 | $114.35 | $106.51 | $111.10 | -0.64% | 6,851,189 |
| Dec 12, 2022 | $119.65 | $125.15 | $111.00 | $111.82 | -6.24% | 8,972,057 |
| Dec 5, 2022 | $117.59 | $123.15 | $113.07 | $119.26 | +0.07% | 8,551,068 |
| Nov 28, 2022 | $121.20 | $122.50 | $114.86 | $119.18 | -2.06% | 6,827,182 |
| Nov 21, 2022 | $108.86 | $122.17 | $105.26 | $121.69 | +11.55% | 12,717,402 |
| Nov 14, 2022 | $107.33 | $110.48 | $98.01 | $109.09 | +0.58% | 12,186,695 |
| Nov 7, 2022 | $110.55 | $112.83 | $101.78 | $108.46 | -1.49% | 8,220,369 |
| Oct 31, 2022 | $115.96 | $118.00 | $108.41 | $110.10 | -5.27% | 5,852,478 |
| Oct 24, 2022 | $110.14 | $118.08 | $108.76 | $116.23 | +5.73% | 6,765,398 |
| Oct 17, 2022 | $111.34 | $114.70 | $105.27 | $109.93 | -0.03% | 6,707,397 |
| Oct 10, 2022 | $110.04 | $114.31 | $105.90 | $109.96 | -0.16% | 6,304,715 |
| Oct 3, 2022 | $106.04 | $113.61 | $105.36 | $110.14 | +5.26% | 8,819,937 |
| Sep 26, 2022 | $104.03 | $117.51 | $99.81 | $104.64 | +0.17% | 14,710,849 |
| Sep 19, 2022 | $111.62 | $114.17 | $102.92 | $104.46 | -6.43% | 6,578,868 |
| Sep 12, 2022 | $117.45 | $119.81 | $110.52 | $111.64 | -4.22% | 7,978,875 |
| Sep 6, 2022 | $109.27 | $116.69 | $104.65 | $116.56 | +7.70% | 5,961,375 |
| Aug 29, 2022 | $105.81 | $110.78 | $104.36 | $108.23 | +1.40% | 6,940,429 |
| Aug 22, 2022 | $108.83 | $115.49 | $105.91 | $106.74 | -3.88% | 12,400,918 |
| Aug 15, 2022 | $107.11 | $115.56 | $106.03 | $111.05 | +3.55% | 6,853,783 |
| Aug 8, 2022 | $98.81 | $107.36 | $97.26 | $107.24 | +9.93% | 6,431,200 |
| Aug 1, 2022 | $92.76 | $99.06 | $92.15 | $97.55 | +4.23% | 5,916,044 |
| Jul 25, 2022 | $95.12 | $95.26 | $88.36 | $93.59 | -1.49% | 5,702,509 |
| Jul 18, 2022 | $88.89 | $97.63 | $88.89 | $95.01 | +7.66% | 6,476,557 |
| Jul 11, 2022 | $85.54 | $88.60 | $83.07 | $88.25 | +5.12% | 9,266,910 |
| Jul 5, 2022 | $75.64 | $84.88 | $74.53 | $83.95 | +9.24% | 5,142,444 |
| Jun 27, 2022 | $83.57 | $84.52 | $73.67 | $76.85 | -8.93% | 10,350,381 |
| Jun 21, 2022 | $75.27 | $85.85 | $74.15 | $84.39 | +14.30% | 7,628,361 |
| Jun 13, 2022 | $74.59 | $76.32 | $70.21 | $73.83 | -4.74% | 9,695,159 |
| Jun 6, 2022 | $81.36 | $82.09 | $76.70 | $77.50 | -4.06% | 8,041,885 |
| May 31, 2022 | $84.19 | $84.74 | $78.36 | $80.78 | -4.63% | 9,575,808 |
| May 23, 2022 | $77.17 | $86.82 | $63.45 | $84.70 | +9.26% | 58,005,680 |
| May 16, 2022 | $89.22 | $93.36 | $74.12 | $77.52 | -14.20% | 17,466,370 |
| May 9, 2022 | $91.15 | $93.91 | $85.85 | $90.35 | -2.28% | 9,659,663 |
| May 2, 2022 | $96.54 | $102.95 | $90.65 | $92.46 | -4.11% | 6,452,130 |
| Apr 25, 2022 | $98.65 | $103.02 | $95.29 | $96.42 | -3.28% | 5,513,051 |
| Apr 18, 2022 | $104.25 | $109.67 | $98.96 | $99.69 | -5.20% | 6,478,897 |
| Apr 11, 2022 | $104.24 | $109.21 | $104.24 | $105.16 | +1.07% | 5,379,521 |
| Apr 4, 2022 | $101.24 | $104.91 | $95.47 | $104.05 | +2.69% | 9,442,679 |
| Mar 28, 2022 | $108.75 | $111.95 | $99.39 | $101.32 | -6.47% | 7,479,468 |
| Mar 21, 2022 | $114.36 | $115.33 | $105.11 | $108.33 | -5.53% | 6,656,087 |
| Mar 14, 2022 | $108.47 | $115.11 | $106.36 | $114.67 | +6.55% | 7,564,988 |
| Mar 7, 2022 | $110.25 | $111.96 | $99.19 | $107.62 | -1.91% | 14,323,136 |
| Feb 28, 2022 | $101.80 | $113.32 | $101.50 | $109.71 | +6.25% | 9,433,404 |
| Feb 22, 2022 | $102.16 | $104.95 | $92.31 | $103.26 | -0.57% | 6,566,671 |
| Feb 14, 2022 | $110.81 | $114.58 | $102.00 | $103.85 | -7.12% | 8,142,718 |
| Feb 7, 2022 | $112.28 | $117.82 | $110.86 | $111.81 | +0.26% | 4,388,728 |
| Jan 31, 2022 | $113.54 | $119.33 | $108.46 | $111.52 | -1.48% | 6,044,654 |
| Jan 24, 2022 | $107.00 | $120.56 | $104.77 | $113.19 | +3.13% | 12,474,741 |
| Jan 18, 2022 | $110.09 | $119.54 | $108.06 | $109.76 | -1.66% | 10,636,510 |
| Jan 10, 2022 | $107.34 | $118.25 | $104.07 | $111.61 | +2.10% | 9,898,200 |
| Jan 3, 2022 | $115.25 | $117.76 | $106.40 | $109.31 | -4.94% | 11,259,131 |
| Dec 27, 2021 | $102.93 | $115.58 | $102.90 | $114.99 | +10.63% | 9,135,476 |
| Dec 20, 2021 | $102.11 | $105.76 | $99.28 | $103.94 | -0.04% | 6,324,620 |
| Dec 13, 2021 | $113.02 | $113.07 | $99.55 | $103.98 | -8.64% | 17,709,046 |
| Dec 6, 2021 | $110.82 | $118.52 | $105.69 | $113.81 | +2.65% | 12,327,791 |
| Nov 29, 2021 | $130.42 | $130.67 | $107.90 | $110.87 | -13.72% | 13,407,951 |
| Nov 22, 2021 | $141.09 | $142.78 | $123.30 | $128.50 | -7.28% | 18,747,027 |
| Nov 15, 2021 | $133.25 | $140.50 | $131.92 | $138.59 | +5.65% | 7,880,876 |
| Nov 8, 2021 | $131.00 | $137.98 | $127.76 | $131.18 | +1.18% | 7,239,205 |
| Nov 1, 2021 | $125.19 | $134.43 | $119.43 | $129.65 | +4.38% | 10,691,247 |
| Oct 25, 2021 | $125.56 | $128.86 | $121.32 | $124.21 | -1.28% | 6,049,809 |
| Oct 18, 2021 | $119.69 | $126.62 | $118.86 | $125.82 | +5.08% | 6,554,631 |
| Oct 11, 2021 | $116.13 | $122.83 | $112.84 | $119.74 | +3.11% | 7,999,858 |
| Oct 4, 2021 | $120.55 | $123.42 | $114.96 | $116.13 | -4.59% | 8,594,669 |
| Sep 27, 2021 | $131.61 | $133.79 | $117.55 | $121.72 | -7.35% | 11,249,241 |
| Sep 20, 2021 | $130.13 | $137.65 | $128.88 | $131.37 | -1.48% | 7,377,351 |
| Sep 13, 2021 | $132.50 | $135.68 | $128.51 | $133.34 | +0.97% | 9,526,547 |
| Sep 7, 2021 | $145.19 | $147.39 | $125.38 | $132.06 | -9.04% | 12,783,928 |
| Aug 30, 2021 | $139.39 | $146.94 | $137.84 | $145.19 | +4.83% | 19,775,017 |
| Aug 23, 2021 | $111.02 | $138.58 | $110.54 | $138.50 | +26.12% | 35,991,983 |
| Aug 16, 2021 | $108.50 | $112.09 | $102.77 | $109.82 | +0.73% | 7,742,740 |
| Aug 9, 2021 | $107.00 | $110.71 | $106.09 | $109.02 | +1.37% | 4,656,300 |
| Aug 2, 2021 | $104.54 | $109.26 | $104.07 | $107.55 | +3.27% | 5,631,965 |
| Jul 26, 2021 | $104.12 | $108.24 | $100.87 | $104.14 | -0.26% | 5,990,572 |
| Jul 19, 2021 | $92.02 | $104.69 | $91.48 | $104.41 | +9.67% | 5,478,361 |
| Jul 12, 2021 | $101.25 | $102.34 | $95.07 | $95.20 | -6.03% | 5,426,088 |
| Jul 6, 2021 | $100.58 | $101.38 | $94.38 | $101.31 | +0.85% | 5,765,132 |
| Jun 28, 2021 | $100.59 | $102.40 | $97.49 | $100.46 | -0.74% | 6,695,915 |
| Jun 21, 2021 | $92.80 | $102.92 | $92.30 | $101.21 | +10.37% | 7,624,962 |
| Jun 14, 2021 | $100.67 | $102.33 | $89.21 | $91.70 | -8.45% | 10,056,461 |
| Jun 7, 2021 | $98.00 | $100.85 | $96.48 | $100.16 | +2.76% | 8,979,454 |
| Jun 1, 2021 | $99.04 | $99.20 | $94.55 | $97.47 | -0.06% | 7,430,030 |
| May 24, 2021 | $84.20 | $101.30 | $83.53 | $97.53 | +17.10% | 22,126,642 |
| May 17, 2021 | $88.89 | $89.36 | $82.81 | $83.29 | -5.31% | 8,116,897 |
| May 10, 2021 | $89.73 | $91.80 | $82.96 | $87.96 | -1.90% | 5,849,525 |
| May 3, 2021 | $83.67 | $89.76 | $83.56 | $89.66 | +8.57% | 6,445,446 |
| Apr 26, 2021 | $86.44 | $86.60 | $80.42 | $82.58 | -3.91% | 7,096,409 |
| Apr 19, 2021 | $85.42 | $86.39 | $81.34 | $85.94 | +1.89% | 6,547,500 |
| Apr 12, 2021 | $82.19 | $84.65 | $80.70 | $84.35 | +2.67% | 7,017,127 |
| Apr 5, 2021 | $80.09 | $84.05 | $78.17 | $82.16 | +3.65% | 8,292,085 |
| Mar 29, 2021 | $78.31 | $79.33 | $74.28 | $79.27 | +1.41% | 7,037,118 |
| Mar 22, 2021 | $80.81 | $80.92 | $72.13 | $78.17 | -2.99% | 8,165,220 |
| Mar 15, 2021 | $75.98 | $81.12 | $75.21 | $80.58 | +6.53% | 8,122,311 |
| Mar 8, 2021 | $73.17 | $78.44 | $69.78 | $75.64 | +5.51% | 16,473,484 |
| Mar 1, 2021 | $72.31 | $75.88 | $66.76 | $71.69 | +0.45% | 6,950,156 |
| Feb 22, 2021 | $74.13 | $75.92 | $70.25 | $71.37 | -4.38% | 6,255,520 |
| Feb 16, 2021 | $75.35 | $75.63 | $71.19 | $74.64 | -0.45% | 5,848,683 |
| Feb 8, 2021 | $76.03 | $80.32 | $74.54 | $74.98 | -0.87% | 8,044,511 |
| Feb 1, 2021 | $67.74 | $75.80 | $66.85 | $75.64 | +12.88% | 9,090,846 |
| Jan 25, 2021 | $69.58 | $72.78 | $66.69 | $67.01 | -1.63% | 12,879,590 |
| Jan 19, 2021 | $66.69 | $68.56 | $64.20 | $68.12 | +2.70% | 7,108,408 |
| Jan 11, 2021 | $63.90 | $67.75 | $63.50 | $66.33 | +3.17% | 9,584,310 |
| Jan 4, 2021 | $56.27 | $64.64 | $55.10 | $64.29 | +14.37% | 13,811,242 |
| Dec 28, 2020 | $56.36 | $57.69 | $55.15 | $56.21 | +1.12% | 6,833,732 |
| Dec 21, 2020 | $51.81 | $56.69 | $51.69 | $55.59 | +5.95% | 7,055,663 |
| Dec 14, 2020 | $53.29 | $54.27 | $51.51 | $52.47 | -2.02% | 11,347,459 |
| Dec 7, 2020 | $56.00 | $56.92 | $52.84 | $53.55 | -4.63% | 17,664,933 |
| Nov 30, 2020 | $59.83 | $59.92 | $55.51 | $56.15 | -5.61% | 13,563,976 |
| Nov 23, 2020 | $58.74 | $60.58 | $55.72 | $59.49 | +1.67% | 18,922,702 |
| Nov 16, 2020 | $51.59 | $59.32 | $51.14 | $58.51 | +14.95% | 15,670,414 |
| Nov 9, 2020 | $59.52 | $60.00 | $50.88 | $50.90 | -9.99% | 14,779,469 |
| Nov 2, 2020 | $57.07 | $58.30 | $55.63 | $56.55 | -0.18% | 7,564,459 |
| Oct 26, 2020 | $58.52 | $59.01 | $55.35 | $56.65 | -4.92% | 8,015,517 |
| Oct 19, 2020 | $61.51 | $62.56 | $57.92 | $59.58 | -3.09% | 6,674,497 |
| Oct 12, 2020 | $61.18 | $63.29 | $60.17 | $61.48 | +1.18% | 10,418,214 |
| Oct 5, 2020 | $60.48 | $62.84 | $59.32 | $60.76 | +0.98% | 9,874,949 |
| Sep 28, 2020 | $56.69 | $60.94 | $56.69 | $60.17 | +7.66% | 10,953,781 |
| Sep 21, 2020 | $57.00 | $58.55 | $54.24 | $55.89 | -4.35% | 10,557,125 |
| Sep 14, 2020 | $57.11 | $59.68 | $56.77 | $58.43 | +3.86% | 12,340,682 |
| Sep 8, 2020 | $53.76 | $57.73 | $53.40 | $56.26 | +2.48% | 9,153,094 |
| Aug 31, 2020 | $53.30 | $57.25 | $52.78 | $54.90 | +3.27% | 11,305,475 |
| Aug 24, 2020 | $46.74 | $57.20 | $45.57 | $53.16 | +14.87% | 35,745,425 |
| Aug 17, 2020 | $46.98 | $46.98 | $44.38 | $46.28 | -0.06% | 10,786,435 |
| Aug 10, 2020 | $47.64 | $47.94 | $45.16 | $46.31 | +1.11% | 9,595,851 |
| Aug 3, 2020 | $45.78 | $47.39 | $44.42 | $45.80 | +0.39% | 8,009,717 |
| Jul 27, 2020 | $44.85 | $47.58 | $44.40 | $45.62 | +2.29% | 9,113,961 |
| Jul 20, 2020 | $40.52 | $45.81 | $39.74 | $44.60 | +8.78% | 12,224,515 |
| Jul 13, 2020 | $40.25 | $41.74 | $37.68 | $41.00 | +2.81% | 9,009,406 |
| Jul 6, 2020 | $41.64 | $41.87 | $37.96 | $39.88 | -2.16% | 10,131,509 |
| Jun 29, 2020 | $40.75 | $41.97 | $39.86 | $40.76 | +2.64% | 7,566,309 |
| Jun 22, 2020 | $39.16 | $42.38 | $39.00 | $39.71 | +0.79% | 12,066,043 |
| Jun 15, 2020 | $38.02 | $41.81 | $37.70 | $39.40 | -0.03% | 13,218,133 |
| Jun 8, 2020 | $39.61 | $40.42 | $34.66 | $39.41 | +2.52% | 15,578,480 |
| Jun 1, 2020 | $36.30 | $39.56 | $35.50 | $38.44 | +6.60% | 25,594,738 |
| May 26, 2020 | $34.00 | $36.98 | $33.66 | $36.06 | +12.37% | 13,678,686 |
| May 18, 2020 | $29.73 | $32.18 | $28.78 | $32.09 | +15.47% | 16,930,767 |
| May 11, 2020 | $29.04 | $30.48 | $25.59 | $27.79 | -6.78% | 20,853,600 |
| May 4, 2020 | $26.43 | $29.91 | $25.95 | $29.81 | +9.56% | 7,495,221 |
| Apr 27, 2020 | $27.96 | $31.73 | $26.81 | $27.21 | -1.56% | 14,012,243 |
| Apr 20, 2020 | $25.50 | $27.85 | $25.18 | $27.64 | +4.34% | 13,571,603 |
| Apr 13, 2020 | $27.49 | $27.60 | $22.80 | $26.49 | -3.95% | 31,056,788 |
| Apr 6, 2020 | $19.30 | $27.78 | $19.02 | $27.58 | +50.55% | 14,852,487 |
| Mar 30, 2020 | $21.39 | $22.29 | $17.52 | $18.32 | -15.73% | 10,796,887 |
| Mar 23, 2020 | $16.58 | $23.10 | $14.48 | $21.74 | +29.33% | 15,303,282 |
| Mar 16, 2020 | $23.50 | $23.51 | $13.46 | $16.81 | -37.56% | 18,365,418 |
| Mar 9, 2020 | $32.61 | $39.14 | $24.59 | $26.92 | -23.04% | 23,302,228 |
| Mar 2, 2020 | $36.79 | $37.00 | $32.70 | $34.98 | -3.93% | 9,547,557 |
| Feb 24, 2020 | $41.36 | $42.37 | $35.65 | $36.41 | -14.05% | 12,597,042 |
| Feb 18, 2020 | $43.85 | $44.33 | $42.05 | $42.36 | -3.88% | 6,673,592 |
| Feb 10, 2020 | $44.17 | $45.48 | $43.27 | $44.07 | -0.34% | 6,517,209 |
| Feb 3, 2020 | $44.39 | $46.73 | $43.45 | $44.22 | -0.02% | 8,059,692 |
| Jan 27, 2020 | $45.29 | $46.87 | $44.12 | $44.23 | -3.70% | 5,957,898 |
| Jan 21, 2020 | $48.22 | $48.48 | $45.65 | $45.93 | -4.79% | 5,628,125 |
| Jan 13, 2020 | $48.38 | $49.50 | $47.80 | $48.24 | -0.02% | 6,404,621 |
| Jan 6, 2020 | $47.63 | $48.94 | $47.37 | $48.25 | +1.28% | 6,701,998 |
| Dec 30, 2019 | $48.20 | $49.80 | $47.48 | $47.64 | -1.20% | 6,543,769 |
| Dec 23, 2019 | $47.30 | $48.52 | $46.60 | $48.22 | +1.95% | 5,443,741 |
| Dec 16, 2019 | $48.20 | $48.34 | $46.73 | $47.30 | -1.29% | 8,167,340 |
| Dec 9, 2019 | $46.43 | $48.78 | $46.36 | $47.92 | +3.72% | 9,736,244 |
| Dec 2, 2019 | $45.85 | $46.74 | $44.65 | $46.20 | +0.85% | 11,310,973 |
| Nov 25, 2019 | $40.41 | $47.79 | $39.06 | $45.81 | +16.24% | 30,841,354 |
| Nov 18, 2019 | $41.39 | $41.65 | $38.81 | $39.41 | -3.55% | 10,387,314 |
| Nov 11, 2019 | $40.87 | $41.27 | $40.00 | $40.86 | -0.66% | 6,223,266 |
| Nov 4, 2019 | $38.74 | $41.59 | $38.70 | $41.13 | +6.42% | 9,407,816 |
| Oct 28, 2019 | $40.67 | $41.25 | $38.23 | $38.65 | -4.24% | 9,185,523 |
| Oct 21, 2019 | $40.38 | $40.89 | $39.60 | $40.36 | +1.41% | 7,422,699 |
| Oct 14, 2019 | $39.40 | $39.94 | $37.97 | $39.80 | +0.99% | 7,534,026 |
| Oct 7, 2019 | $38.71 | $39.86 | $37.20 | $39.41 | +1.65% | 8,499,220 |
| Sep 30, 2019 | $40.40 | $41.53 | $37.85 | $38.77 | -3.75% | 8,003,381 |
| Sep 23, 2019 | $37.70 | $41.09 | $37.70 | $40.28 | +6.53% | 10,805,455 |
| Sep 16, 2019 | $38.25 | $39.07 | $37.21 | $37.81 | -3.05% | 9,777,588 |
| Sep 9, 2019 | $35.46 | $39.63 | $35.26 | $39.00 | +9.92% | 11,401,075 |
| Sep 3, 2019 | $33.73 | $36.43 | $33.43 | $35.48 | +4.23% | 8,728,610 |
| Aug 26, 2019 | $32.62 | $34.91 | $31.81 | $34.04 | +5.16% | 15,647,807 |
| Aug 19, 2019 | $32.76 | $36.62 | $32.18 | $32.37 | +0.62% | 26,822,769 |
| Aug 12, 2019 | $32.19 | $34.94 | $31.27 | $32.17 | -1.23% | 9,005,020 |
| Aug 5, 2019 | $33.15 | $34.00 | $31.89 | $32.57 | -3.61% | 11,904,952 |
| Jul 29, 2019 | $37.40 | $38.00 | $33.40 | $33.79 | -9.87% | 8,607,669 |
| Jul 22, 2019 | $37.29 | $39.24 | $36.59 | $37.49 | +0.97% | 8,434,792 |
| Jul 15, 2019 | $37.21 | $38.08 | $37.02 | $37.13 | -0.21% | 7,142,122 |
| Jul 8, 2019 | $36.59 | $37.46 | $34.99 | $37.21 | +1.28% | 10,389,929 |
| Jul 1, 2019 | $34.92 | $36.74 | $34.45 | $36.74 | +6.09% | 5,972,127 |
| Jun 24, 2019 | $34.15 | $34.88 | $33.45 | $34.63 | +1.35% | 11,384,794 |
| Jun 17, 2019 | $33.90 | $34.74 | $33.14 | $34.17 | +0.74% | 11,907,990 |
| Jun 10, 2019 | $35.42 | $35.89 | $33.17 | $33.92 | -3.58% | 14,443,196 |
| Jun 3, 2019 | $34.64 | $36.90 | $34.35 | $35.18 | +1.94% | 12,461,134 |
| May 28, 2019 | $36.70 | $37.19 | $33.11 | $34.51 | -5.84% | 25,750,041 |
| May 20, 2019 | $36.00 | $38.02 | $35.88 | $36.65 | +0.52% | 10,710,539 |
| May 13, 2019 | $35.78 | $37.09 | $35.13 | $36.46 | -0.25% | 8,772,490 |
| May 6, 2019 | $36.04 | $36.75 | $35.26 | $36.55 | +0.22% | 9,099,610 |
| Apr 29, 2019 | $38.18 | $38.56 | $35.40 | $36.47 | -4.80% | 11,518,759 |
| Apr 22, 2019 | $38.75 | $39.31 | $37.69 | $38.31 | -1.39% | 9,389,088 |
| Apr 15, 2019 | $40.48 | $40.77 | $38.84 | $38.85 | -4.03% | 10,769,938 |
| Apr 8, 2019 | $40.06 | $41.21 | $39.90 | $40.48 | +0.75% | 9,718,896 |
| Apr 1, 2019 | $37.00 | $40.51 | $36.78 | $40.18 | +9.16% | 10,617,927 |
| Mar 25, 2019 | $34.26 | $37.43 | $34.13 | $36.81 | +7.16% | 13,925,077 |
| Mar 18, 2019 | $34.01 | $35.58 | $33.71 | $34.35 | +0.88% | 11,111,409 |
| Mar 11, 2019 | $37.77 | $39.02 | $33.90 | $34.05 | -10.04% | 32,700,756 |
| Mar 4, 2019 | $39.19 | $39.30 | $37.17 | $37.85 | -2.95% | 8,524,623 |
| Feb 25, 2019 | $38.22 | $40.87 | $37.59 | $39.00 | +2.71% | 10,557,034 |
| Feb 19, 2019 | $37.34 | $38.55 | $37.25 | $37.97 | +1.55% | 6,360,553 |
| Feb 11, 2019 | $35.39 | $37.65 | $35.02 | $37.39 | +5.89% | 11,326,492 |
| Feb 4, 2019 | $35.06 | $37.00 | $34.88 | $35.31 | +0.17% | 7,822,704 |
| Jan 28, 2019 | $34.34 | $35.65 | $34.17 | $35.25 | +1.82% | 6,606,284 |
| Jan 22, 2019 | $34.03 | $35.00 | $33.35 | $34.62 | +1.08% | 5,336,559 |
| Jan 14, 2019 | $33.32 | $34.49 | $32.40 | $34.25 | +2.67% | 7,290,629 |
| Jan 7, 2019 | $33.17 | $34.57 | $32.00 | $33.36 | +0.54% | 10,500,266 |
| Dec 31, 2018 | $31.07 | $33.47 | $30.59 | $33.18 | +6.48% | 8,423,971 |
| Dec 24, 2018 | $30.26 | $31.80 | $29.69 | $31.16 | +2.74% | 6,346,357 |
| Dec 17, 2018 | $34.30 | $34.67 | $30.18 | $30.33 | -12.34% | 11,613,258 |
| Dec 10, 2018 | $36.25 | $37.59 | $33.65 | $34.60 | -4.79% | 13,087,689 |
| Dec 3, 2018 | $36.19 | $37.57 | $35.00 | $36.34 | +1.00% | 15,849,425 |
| Nov 26, 2018 | $35.04 | $37.75 | $34.08 | $35.98 | +3.45% | 29,837,684 |
| Nov 19, 2018 | $36.87 | $37.02 | $33.86 | $34.78 | -5.57% | 8,816,955 |
| Nov 12, 2018 | $37.15 | $39.75 | $36.27 | $36.83 | -0.91% | 15,892,523 |
| Nov 5, 2018 | $36.39 | $38.59 | $35.88 | $37.17 | +1.84% | 13,554,232 |
| Oct 29, 2018 | $33.46 | $37.03 | $33.43 | $36.50 | +10.44% | 15,376,154 |
| Oct 22, 2018 | $33.97 | $34.54 | $32.30 | $33.05 | -2.16% | 13,084,504 |
| Oct 15, 2018 | $33.41 | $34.76 | $33.12 | $33.78 | +0.99% | 10,737,914 |
| Oct 8, 2018 | $33.20 | $34.57 | $32.86 | $33.45 | +0.75% | 11,134,144 |
| Oct 1, 2018 | $35.53 | $35.71 | $32.65 | $33.20 | -6.43% | 12,193,834 |
| Sep 24, 2018 | $37.97 | $37.98 | $35.24 | $35.48 | -6.36% | 14,367,452 |
| Sep 17, 2018 | $36.92 | $38.16 | $36.29 | $37.89 | +2.63% | 10,941,858 |
| Sep 10, 2018 | $38.22 | $39.74 | $36.46 | $36.92 | -3.05% | 10,269,378 |
| Sep 4, 2018 | $37.46 | $39.71 | $37.34 | $38.08 | +1.71% | 11,549,765 |
| Aug 27, 2018 | $36.16 | $37.92 | $32.75 | $37.44 | +3.94% | 45,753,943 |
| Aug 20, 2018 | $37.39 | $38.62 | $35.51 | $36.02 | -3.07% | 16,477,007 |
| Aug 13, 2018 | $34.61 | $37.23 | $34.41 | $37.16 | +7.55% | 11,256,600 |
| Aug 6, 2018 | $33.52 | $35.13 | $33.39 | $34.55 | +3.04% | 8,531,574 |
| Jul 30, 2018 | $33.06 | $34.47 | $32.95 | $33.53 | +1.70% | 8,733,931 |
| Jul 23, 2018 | $35.13 | $35.48 | $32.91 | $32.97 | -6.26% | 9,036,386 |
| Jul 16, 2018 | $34.32 | $35.97 | $33.57 | $35.17 | +1.82% | 11,462,896 |
| Jul 9, 2018 | $34.26 | $35.38 | $33.92 | $34.54 | +1.44% | 12,388,893 |
| Jul 2, 2018 | $35.25 | $35.93 | $33.90 | $34.05 | -3.40% | 7,584,634 |
| Jun 25, 2018 | $35.73 | $38.26 | $35.21 | $35.25 | -2.03% | 11,329,073 |
| Jun 18, 2018 | $37.47 | $37.61 | $35.42 | $35.98 | -5.17% | 11,630,640 |
| Jun 11, 2018 | $37.46 | $38.19 | $36.50 | $37.94 | +1.39% | 13,871,071 |
| Jun 4, 2018 | $35.50 | $37.81 | $35.45 | $37.42 | +5.86% | 13,429,372 |
| May 29, 2018 | $30.08 | $38.99 | $29.76 | $35.35 | +16.36% | 50,072,973 |
| May 21, 2018 | $31.09 | $31.24 | $29.95 | $30.38 | -2.00% | 11,842,098 |
| May 14, 2018 | $31.94 | $33.72 | $30.94 | $31.00 | -2.85% | 13,150,488 |
| May 7, 2018 | $31.60 | $31.99 | $29.90 | $31.91 | +0.85% | 12,276,088 |
| Apr 30, 2018 | $34.41 | $34.41 | $30.87 | $31.64 | -7.67% | 12,277,006 |
| Apr 23, 2018 | $31.84 | $34.35 | $31.56 | $34.27 | +8.24% | 8,734,945 |
| Apr 16, 2018 | $33.00 | $33.12 | $31.09 | $31.66 | -3.65% | 12,472,220 |
| Apr 9, 2018 | $33.93 | $35.34 | $32.36 | $32.86 | -2.67% | 15,160,893 |
| Apr 2, 2018 | $34.91 | $35.74 | $32.88 | $33.76 | -3.68% | 13,916,603 |
| Mar 26, 2018 | $33.47 | $35.18 | $33.40 | $35.05 | +6.18% | 10,116,652 |
| Mar 19, 2018 | $34.77 | $34.85 | $32.49 | $33.01 | -5.47% | 14,975,580 |
| Mar 12, 2018 | $32.11 | $35.76 | $29.53 | $34.92 | +9.40% | 48,598,066 |
| Mar 5, 2018 | $31.79 | $32.54 | $30.78 | $31.92 | +0.03% | 11,242,681 |
| Feb 26, 2018 | $33.11 | $33.43 | $30.00 | $31.91 | -2.83% | 14,284,235 |
| Feb 20, 2018 | $33.22 | $33.98 | $32.54 | $32.84 | -2.09% | 9,182,427 |
| Feb 12, 2018 | $31.84 | $34.15 | $31.17 | $33.54 | +6.54% | 12,907,665 |
| Feb 5, 2018 | $30.27 | $32.60 | $28.86 | $31.48 | -0.03% | 18,304,348 |
| Jan 29, 2018 | $33.43 | $33.85 | $31.03 | $31.49 | -6.53% | 11,015,909 |
| Jan 22, 2018 | $33.90 | $35.50 | $32.09 | $33.69 | -0.68% | 14,613,633 |
| Jan 16, 2018 | $33.44 | $34.01 | $32.13 | $33.92 | +1.77% | 14,935,344 |
| Jan 8, 2018 | $31.28 | $34.37 | $29.02 | $33.33 | +7.41% | 17,932,461 |
| Jan 2, 2018 | $29.13 | $31.46 | $28.90 | $31.03 | +7.97% | 16,024,458 |
| Dec 26, 2017 | $29.67 | $30.65 | $28.73 | $28.74 | -3.13% | 8,444,474 |
| Dec 18, 2017 | $29.22 | $30.69 | $29.07 | $29.67 | +2.49% | 14,296,839 |
| Dec 11, 2017 | $30.94 | $30.98 | $28.88 | $28.95 | -6.28% | 17,024,804 |
| Dec 4, 2017 | $29.11 | $31.18 | $29.09 | $30.89 | +6.89% | 17,278,312 |
| Nov 27, 2017 | $27.85 | $30.48 | $26.71 | $28.90 | +3.73% | 28,848,253 |
| Nov 20, 2017 | $28.80 | $29.12 | $27.82 | $27.86 | -3.26% | 11,379,536 |
| Nov 13, 2017 | $26.61 | $29.16 | $24.32 | $28.80 | +7.26% | 41,349,391 |
| Nov 6, 2017 | $24.39 | $27.24 | $23.91 | $26.85 | +9.68% | 17,264,471 |
| Oct 30, 2017 | $26.67 | $26.73 | $23.88 | $24.48 | -8.66% | 15,605,301 |
| Oct 23, 2017 | $26.68 | $27.65 | $25.53 | $26.80 | +0.49% | 13,802,583 |
| Oct 16, 2017 | $24.80 | $26.91 | $24.52 | $26.67 | +7.32% | 10,070,256 |
| Oct 9, 2017 | $27.62 | $27.75 | $24.60 | $24.85 | -10.03% | 18,453,974 |
| Oct 2, 2017 | $27.01 | $28.04 | $26.72 | $27.62 | +2.26% | 9,843,336 |
| Sep 25, 2017 | $26.85 | $27.74 | $26.65 | $27.01 | +0.52% | 11,480,703 |
| Sep 18, 2017 | $27.80 | $27.88 | $26.07 | $26.87 | -3.14% | 9,812,643 |
| Sep 11, 2017 | $26.91 | $28.49 | $26.70 | $27.74 | +3.24% | 10,975,700 |
| Sep 5, 2017 | $26.70 | $27.44 | $26.21 | $26.87 | +0.56% | 6,745,394 |
| Aug 28, 2017 | $27.01 | $27.05 | $26.00 | $26.72 | -0.82% | 13,282,645 |
| Aug 21, 2017 | $26.99 | $27.41 | $25.94 | $26.94 | -0.19% | 16,634,203 |
| Aug 14, 2017 | $34.15 | $35.03 | $26.32 | $26.99 | -20.62% | 61,883,407 |
| Aug 7, 2017 | $37.84 | $38.30 | $33.32 | $34.00 | -10.46% | 13,569,509 |
| Jul 31, 2017 | $36.74 | $38.35 | $35.87 | $37.97 | +3.55% | 10,987,682 |
| Jul 24, 2017 | $34.95 | $37.06 | $34.55 | $36.67 | -1.32% | 14,592,235 |
| Jul 17, 2017 | $37.46 | $38.37 | $36.77 | $37.16 | +0.11% | 6,070,222 |
| Jul 10, 2017 | $38.30 | $39.35 | $36.26 | $37.12 | -6.92% | 12,251,868 |
| Jul 3, 2017 | $40.07 | $40.77 | $39.44 | $39.88 | +0.13% | 3,989,826 |
| Jun 26, 2017 | $39.14 | $40.70 | $38.76 | $39.83 | +1.97% | 7,873,473 |
| Jun 19, 2017 | $40.00 | $40.31 | $35.87 | $39.06 | -2.33% | 11,922,745 |
| Jun 12, 2017 | $40.15 | $41.71 | $39.27 | $39.99 | -0.07% | 9,168,098 |
| Jun 5, 2017 | $41.24 | $41.48 | $38.30 | $40.02 | -2.41% | 13,062,371 |
| May 30, 2017 | $41.96 | $42.38 | $40.71 | $41.01 | -2.47% | 7,669,531 |
| May 22, 2017 | $40.74 | $42.76 | $40.69 | $42.05 | +3.06% | 12,430,160 |
| May 15, 2017 | $48.23 | $48.24 | $40.25 | $40.80 | -15.11% | 46,061,576 |
| May 8, 2017 | $51.22 | $51.94 | $45.88 | $48.06 | -5.95% | 14,017,819 |
| May 1, 2017 | $51.05 | $52.13 | $50.34 | $51.10 | +1.09% | 8,918,628 |
| Apr 24, 2017 | $52.26 | $52.31 | $50.06 | $50.55 | -2.00% | 9,439,686 |
| Apr 17, 2017 | $49.73 | $51.91 | $49.56 | $51.58 | +3.87% | 7,493,120 |
| Apr 10, 2017 | $49.91 | $50.96 | $49.53 | $49.66 | -0.62% | 6,757,295 |
| Apr 3, 2017 | $48.83 | $50.29 | $48.07 | $49.97 | +2.69% | 12,142,354 |
| Mar 27, 2017 | $46.64 | $49.34 | $46.00 | $48.66 | +3.55% | 12,650,951 |
| Mar 20, 2017 | $48.49 | $48.67 | $46.48 | $46.99 | -2.81% | 11,231,174 |
| Mar 13, 2017 | $48.84 | $49.16 | $46.86 | $48.35 | -1.00% | 14,164,845 |
| Mar 6, 2017 | $52.28 | $52.89 | $47.50 | $48.84 | -6.69% | 43,297,544 |
| Feb 27, 2017 | $48.86 | $52.67 | $48.64 | $52.34 | +6.30% | 14,570,815 |
| Feb 21, 2017 | $48.97 | $50.50 | $48.06 | $49.24 | -1.10% | 8,830,001 |
| Feb 13, 2017 | $52.90 | $53.17 | $48.12 | $49.79 | -5.52% | 16,147,151 |
| Feb 6, 2017 | $51.35 | $53.75 | $50.58 | $52.70 | +1.89% | 8,926,713 |
| Jan 30, 2017 | $52.36 | $52.73 | $49.33 | $51.72 | +0.80% | 12,675,425 |
| Jan 23, 2017 | $52.05 | $54.03 | $51.00 | $51.31 | -2.10% | 10,578,812 |
| Jan 17, 2017 | $53.25 | $54.74 | $50.45 | $52.41 | -0.40% | 10,207,721 |
| Jan 9, 2017 | $55.13 | $55.31 | $52.58 | $52.62 | -4.90% | 8,342,803 |
| Jan 3, 2017 | $53.47 | $56.25 | $52.55 | $55.33 | +4.20% | 9,843,711 |
| Dec 27, 2016 | $52.46 | $53.62 | $52.11 | $53.10 | +1.53% | 6,640,813 |
| Dec 19, 2016 | $57.22 | $58.29 | $52.01 | $52.30 | -8.18% | 11,120,130 |
| Dec 12, 2016 | $59.73 | $59.80 | $56.90 | $56.96 | -5.51% | 10,453,029 |
| Dec 5, 2016 | $59.31 | $62.80 | $59.22 | $60.28 | +2.41% | 7,011,936 |
| Nov 28, 2016 | $60.05 | $60.82 | $58.41 | $58.86 | -2.27% | 8,213,974 |
| Nov 21, 2016 | $58.14 | $60.47 | $58.14 | $60.23 | +3.81% | 5,356,032 |
| Nov 14, 2016 | $61.04 | $62.88 | $54.26 | $58.02 | – | 26,357,834 |
Seasonality
DKS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.6% | -0.1% | -0.6% | 4.1% | 0.7% | 1.8% | 3.7% | 0.1% | 0.3% | -0.5% | 6.7% | 1.5% |
| Months up | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 2.0% | 0.8% | -2.0% | 14.4% | 0.3% | 0.2% | -13.6% | -31.0% | 0.3% | 7.1% | ||
| 2025 | 4.9% | -6.2% | -9.9% | -6.9% | -4.5% | 11.0% | 6.9% | 0.6% | 5.0% | -0.3% | -6.7% | -3.6% |
| 2024 | 1.4% | 19.3% | 27.0% | -10.6% | 13.3% | -5.1% | 0.7% | 9.5% | -11.5% | -6.2% | 5.9% | 11.0% |
| 2023 | 8.7% | -1.6% | 11.1% | 2.2% | -12.1% | 4.4% | 6.7% | -17.5% | -5.8% | -1.5% | 21.6% | 13.8% |
| 2022 | 0.4% | -9.0% | -4.3% | -3.6% | -15.8% | -6.6% | 24.2% | 13.7% | -1.2% | 8.7% | 5.1% | 1.0% |
| 2021 | 19.2% | 6.5% | 7.2% | 8.4% | 18.1% | 3.1% | 3.9% | 35.2% | -11.0% | 3.7% | -5.4% | -1.8% |
| 2020 | -10.6% | -17.7% | -40.5% | 38.2% | 22.7% | 15.3% | 10.6% | 18.6% | 7.5% | -2.1% | 0.3% | -0.5% |
| 2019 | 13.2% | 10.6% | -5.0% | 0.5% | -6.7% | 1.2% | 7.3% | -8.4% | 20.7% | -4.6% | 17.7% | 8.7% |
| 2018 | 9.5% | 1.8% | 10.2% | -5.6% | 10.6% | -3.1% | -3.1% | 9.7% | -4.7% | -0.3% | 1.7% | -12.7% |
| 2017 | -2.8% | -5.1% | -0.2% | 3.9% | -18.6% | -2.7% | -6.3% | -29.4% | 3.1% | -9.4% | 20.4% | -1.9% |