FA Historical Prices

Summary

Key Stock Metrics

12.32

(April 7, 2025)

52-Week Low

20.79

(November 12, 2024)

52-Week High

24.73

(September 13, 2021)

All-Time High

17.19

(July 11, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-06-23 19.85 20.50 18.76 19.70 8490619
2021-06-24 19.00 21.00 19.00 20.01 1423265
2021-06-25 19.65 20.92 19.65 20.52 846993
2021-06-28 20.79 21.37 20.45 21.32 870814
2021-06-29 21.25 21.30 20.04 20.30 2413685
2021-06-30 20.22 20.64 19.80 19.91 209514
2021-07-01 20.00 20.50 19.46 19.99 300251
2021-07-02 20.00 20.28 19.54 20.00 150246
2021-07-06 19.85 20.05 17.58 19.17 498138
2021-07-07 19.00 19.86 19.00 19.19 178549
2021-07-08 19.00 19.79 18.73 19.39 243047
2021-07-09 19.39 20.37 19.39 19.91 298553
2021-07-12 20.00 20.08 19.68 19.96 216378
2021-07-13 19.96 20.49 19.10 19.38 116982
2021-07-14 19.29 19.97 19.19 19.31 203601
2021-07-15 19.33 19.87 18.84 19.05 183419
2021-07-16 19.00 19.70 18.53 18.79 127925
2021-07-19 18.49 19.21 18.08 19.01 339500
2021-07-20 19.01 19.85 18.66 19.64 318276
2021-07-21 19.81 20.00 18.90 19.67 541566
2021-07-22 19.89 19.89 18.90 19.18 397345
2021-07-23 19.29 19.47 18.92 18.95 263965
2021-07-26 19.03 19.31 18.91 18.96 164683
2021-07-27 19.01 19.13 18.68 18.80 267094
2021-07-28 18.79 19.09 18.70 18.70 267449
2021-07-29 18.77 19.65 18.77 19.22 156408
2021-07-30 19.24 19.71 19.01 19.61 86485
2021-08-02 19.63 19.74 19.18 19.18 108119
2021-08-03 19.30 19.45 18.88 18.95 69813
2021-08-04 18.87 19.25 18.50 18.62 406738
2021-08-05 18.67 18.99 18.67 18.79 114539
2021-08-06 18.97 19.13 18.37 18.41 58390
2021-08-09 18.50 18.73 18.21 18.32 112245
2021-08-10 18.50 18.70 18.10 18.68 209982
2021-08-11 18.69 19.87 18.47 19.80 266966
2021-08-12 20.15 22.77 19.80 22.68 1533436
2021-08-13 23.38 24.66 23.08 23.93 742799
2021-08-16 23.66 24.39 23.21 24.10 567805
2021-08-17 23.82 24.12 22.99 23.06 494252
2021-08-18 23.03 23.68 22.85 23.49 230879
2021-08-19 23.37 23.97 23.13 23.28 239909
2021-08-20 23.28 24.23 23.20 23.94 213424
2021-08-23 24.24 24.29 23.30 23.41 177903
2021-08-24 23.36 23.79 23.30 23.52 217391
2021-08-25 23.52 23.92 23.11 23.50 123476
2021-08-26 23.32 23.82 22.76 22.92 360130
2021-08-27 22.99 23.66 22.34 23.45 248165
2021-08-30 23.42 23.42 21.53 21.90 532704
2021-08-31 22.28 23.01 22.18 22.69 292288
2021-09-01 22.77 22.78 21.76 22.05 394528
2021-09-02 22.11 23.47 22.02 23.09 278971
2021-09-03 22.84 23.93 22.48 23.30 539505
2021-09-07 23.25 24.43 22.97 23.18 462257
2021-09-08 23.02 23.70 22.36 22.93 384444
2021-09-09 22.90 23.92 22.59 23.50 445714
2021-09-10 23.60 24.35 23.38 24.13 407938
2021-09-13 24.20 24.73 23.03 23.70 320834
2021-09-14 23.66 24.24 22.45 22.61 485002
2021-09-15 22.58 23.40 22.38 22.99 476846
2021-09-16 22.99 24.35 22.00 24.12 635094
2021-09-17 24.12 24.38 21.51 22.25 5107908
2021-09-20 21.61 22.82 21.38 22.25 873423
2021-09-21 22.38 22.49 20.53 21.00 1189130
2021-09-22 21.04 21.35 20.00 20.15 975823
2021-09-23 20.30 20.92 20.10 20.80 383582
2021-09-24 20.79 21.06 20.02 20.50 774219
2021-09-27 20.44 20.74 20.14 20.57 543194
2021-09-28 20.37 20.75 19.35 19.87 601747
2021-09-29 20.14 20.30 19.29 19.33 447698
2021-09-30 19.46 19.74 18.43 19.05 750520
2021-10-01 19.24 20.61 18.84 20.43 507691
2021-10-04 20.39 20.54 19.74 20.41 465080
2021-10-05 20.44 21.08 20.00 20.96 476531
2021-10-06 20.72 21.32 20.10 21.28 422535
2021-10-07 21.49 22.48 20.53 20.63 789815
2021-10-08 20.64 21.24 20.28 21.04 374747
2021-10-11 21.01 21.70 20.58 21.00 206678
2021-10-12 21.00 21.19 20.47 20.85 147984
2021-10-13 20.87 20.87 20.43 20.76 94383
2021-10-14 21.15 21.24 20.37 20.75 129805
2021-10-15 21.08 21.27 20.51 20.62 177870
2021-10-18 20.55 21.10 20.11 20.87 146611
2021-10-19 20.99 21.17 20.69 20.74 230512
2021-10-20 20.78 21.27 20.38 21.01 156963
2021-10-21 21.01 22.05 21.01 21.26 234826
2021-10-22 21.13 21.63 21.13 21.50 90080
2021-10-25 21.57 21.89 21.14 21.25 174804
2021-10-26 21.36 21.53 21.04 21.25 150420
2021-10-27 21.23 21.30 20.77 20.81 153364
2021-10-28 20.83 21.20 19.60 19.84 583564
2021-10-29 19.84 20.25 18.66 18.70 836826
2021-11-01 18.70 19.65 18.35 19.19 555515
2021-11-02 19.21 20.07 18.82 19.15 386516
2021-11-03 19.12 19.96 19.10 19.84 424333
2021-11-04 19.97 20.83 19.91 20.42 367144
2021-11-05 20.39 21.31 20.39 21.05 569057
2021-11-08 22.00 24.60 22.00 23.00 640739
2021-11-09 21.05 21.77 20.43 21.75 1180947
2021-11-10 21.63 21.63 20.00 20.56 1030753
2021-11-11 19.99 20.37 19.68 19.80 7621653
2021-11-12 19.61 20.60 19.61 20.02 3331499
2021-11-15 19.80 19.80 18.93 19.36 3407933
2021-11-16 19.19 19.64 19.06 19.50 964777
2021-11-17 19.47 19.83 19.10 19.79 963888
2021-11-18 19.85 19.85 18.89 19.11 807417
2021-11-19 18.90 19.19 18.45 18.51 865252
2021-11-22 18.93 19.19 18.28 18.75 986790
2021-11-23 18.65 19.06 18.26 18.30 1285813
2021-11-24 18.26 18.50 17.66 18.47 797523
2021-11-26 17.79 18.86 17.72 17.91 389348
2021-11-29 18.22 18.38 17.88 18.02 952441
2021-11-30 17.78 18.03 17.23 17.34 1000483
2021-12-01 17.68 17.97 16.86 16.87 1030750
2021-12-02 16.98 17.51 16.89 17.39 491931
2021-12-03 17.26 17.44 16.76 16.97 539142
2021-12-06 16.89 17.48 16.68 17.47 1028658
2021-12-07 17.73 18.08 16.39 17.38 727424
2021-12-08 17.43 18.06 17.28 17.85 476462
2021-12-09 17.71 17.99 17.47 17.48 342150
2021-12-10 17.50 17.73 16.75 17.06 693026
2021-12-13 17.02 17.50 16.79 16.89 388024
2021-12-14 16.71 17.07 16.42 16.62 496569
2021-12-15 16.67 17.25 16.54 16.98 419870
2021-12-16 17.01 17.59 16.53 16.80 867211
2021-12-17 16.68 17.24 16.55 16.99 2398704
2021-12-20 16.42 16.97 16.39 16.74 1064036
2021-12-21 16.85 17.56 16.78 17.52 727408
2021-12-22 17.37 17.72 16.67 17.72 521558
2021-12-23 17.87 18.25 17.74 18.16 344234
2021-12-27 18.14 18.78 18.06 18.46 357111
2021-12-28 18.43 19.03 18.29 18.99 654538
2021-12-29 19.00 19.19 18.90 19.02 324661
2021-12-30 18.81 19.26 18.76 18.80 416955
2021-12-31 18.83 19.14 18.83 19.04 379773
2022-01-03 19.11 19.39 18.64 18.96 465662
2022-01-04 19.13 19.27 18.28 18.92 426978
2022-01-05 18.89 19.00 17.86 18.10 594997
2022-01-06 18.28 18.59 17.99 18.31 353764
2022-01-07 18.31 18.37 17.91 18.00 415828
2022-01-10 17.85 17.98 17.30 17.78 472778
2022-01-11 17.99 18.42 17.80 18.39 394447
2022-01-12 18.47 18.69 18.17 18.31 201963
2022-01-13 18.30 18.62 17.86 17.93 195953
2022-01-14 17.76 17.93 17.34 17.67 234984
2022-01-18 17.37 17.63 16.95 17.05 324147
2022-01-19 17.00 17.43 16.97 17.25 383521
2022-01-20 17.38 17.51 16.69 16.72 204201
2022-01-21 16.51 17.13 16.38 16.38 275775
2022-01-24 16.10 17.10 15.85 17.04 322757
2022-01-25 16.56 16.97 16.13 16.53 318128
2022-01-26 16.71 17.12 15.95 16.09 260568
2022-01-27 16.20 16.52 15.67 15.82 198398
2022-01-28 15.83 16.37 15.55 16.37 394460
2022-01-31 16.25 16.96 15.90 16.92 483889
2022-02-01 17.03 17.05 16.63 16.96 275780
2022-02-02 16.95 17.07 16.56 16.93 280587
2022-02-03 16.73 17.00 16.35 16.44 316112
2022-02-04 16.34 16.62 16.01 16.46 206602
2022-02-07 16.50 16.72 16.35 16.50 249029
2022-02-08 16.48 16.94 16.43 16.86 391456
2022-02-09 16.98 17.46 16.77 17.44 436507
2022-02-10 17.28 18.01 17.28 17.58 401123
2022-02-11 17.53 17.67 16.89 17.10 281361
2022-02-14 17.17 17.59 16.98 17.15 663161
2022-02-15 17.43 17.96 17.25 17.95 219663
2022-02-16 17.74 17.90 17.39 17.79 225949
2022-02-17 17.62 17.70 17.31 17.43 148798
2022-02-18 17.32 17.33 16.36 16.41 325363
2022-02-22 16.48 16.50 15.71 15.83 272422
2022-02-23 15.97 16.36 15.33 15.37 262540
2022-02-24 14.93 16.10 14.76 16.00 574486
2022-02-25 16.09 16.47 15.79 16.02 419727
2022-02-28 15.90 16.34 15.74 16.15 1064798
2022-03-01 16.34 16.42 15.65 15.82 539288
2022-03-02 15.94 16.37 15.77 16.18 492164
2022-03-03 16.36 16.51 15.99 16.38 192001
2022-03-04 16.15 16.39 15.71 15.85 344878
2022-03-07 16.10 16.15 15.48 15.51 354242
2022-03-08 15.52 15.68 15.00 15.14 486743
2022-03-09 15.52 15.90 15.23 15.80 245286
2022-03-10 15.47 15.94 15.00 15.90 205629
2022-03-11 15.92 16.15 15.66 15.78 281571
2022-03-14 15.93 16.54 15.56 16.48 350307
2022-03-15 16.57 17.06 16.45 16.87 326140
2022-03-16 17.04 17.13 16.29 16.85 508998
2022-03-17 16.72 17.18 16.72 17.16 437708
2022-03-18 17.04 17.71 16.85 17.55 713891
2022-03-21 17.49 17.66 16.85 16.90 404615
2022-03-22 17.07 17.74 17.03 17.52 488297
2022-03-23 18.58 19.00 18.09 18.90 1122251
2022-03-24 19.05 19.55 18.82 19.35 593080
2022-03-25 19.52 19.77 19.10 19.59 568866
2022-03-28 19.45 19.69 19.09 19.45 347120
2022-03-29 19.61 20.56 19.51 20.48 664946
2022-03-30 20.47 20.69 20.10 20.55 703249
2022-03-31 20.48 21.01 19.82 20.19 645921
2022-04-01 20.22 20.98 20.08 20.23 568056
2022-04-04 20.43 20.52 20.08 20.25 280022
2022-04-05 20.26 20.81 19.80 19.83 218722
2022-04-06 19.63 19.68 19.13 19.21 251922
2022-04-07 19.36 19.63 18.90 19.06 274527
2022-04-08 19.09 19.95 18.48 18.50 311380
2022-04-11 18.35 18.75 17.88 18.19 336969
2022-04-12 18.36 18.57 17.96 18.07 210438
2022-04-13 18.10 18.48 17.76 18.43 164860
2022-04-14 18.60 18.85 18.35 18.60 427942
2022-04-18 18.63 18.63 18.02 18.41 265822
2022-04-19 18.40 19.07 18.40 19.02 311573
2022-04-20 19.27 19.76 18.83 18.92 256284
2022-04-21 19.17 19.21 18.23 18.46 291803
2022-04-22 18.46 19.33 17.64 17.73 379023
2022-04-25 17.53 18.11 17.23 18.08 166588
2022-04-26 17.87 18.18 17.28 17.30 177007
2022-04-27 17.54 17.82 17.19 17.34 191377
2022-04-28 17.55 18.09 17.27 17.95 160174
2022-04-29 17.73 18.00 17.30 17.36 231552
2022-05-02 17.30 17.69 16.87 17.18 388615
2022-05-03 17.17 17.53 16.90 17.41 532131
2022-05-04 17.55 17.88 17.10 17.86 193611
2022-05-05 17.54 17.58 16.79 17.16 437956
2022-05-06 17.00 17.38 16.80 17.21 339689
2022-05-09 16.85 17.07 16.34 16.56 618389
2022-05-10 16.85 17.55 15.29 15.47 793629
2022-05-11 15.50 16.61 15.29 15.34 734405
2022-05-12 15.21 15.35 14.17 14.63 715992
2022-05-13 14.94 15.80 14.87 15.35 334035
2022-05-16 15.18 15.47 15.08 15.18 333297
2022-05-17 15.52 15.71 15.13 15.55 544380
2022-05-18 15.23 15.68 14.97 14.98 269993
2022-05-19 14.79 15.49 14.79 14.91 369565
2022-05-20 15.12 15.21 14.46 14.75 427230
2022-05-23 15.02 15.02 14.40 14.61 812638
2022-05-24 14.46 14.58 14.11 14.41 346543
2022-05-25 14.41 14.76 14.22 14.55 425170
2022-05-26 14.67 14.98 14.53 14.70 1804610
2022-05-27 14.74 15.33 14.73 14.75 794174
2022-05-31 14.71 15.08 14.48 14.60 755613
2022-06-01 14.77 14.90 14.34 14.46 428487
2022-06-02 14.45 14.96 14.45 14.95 1254858
2022-06-03 14.80 15.06 14.43 14.66 368502
2022-06-06 15.00 15.02 14.48 14.54 323761
2022-06-07 14.40 14.48 14.10 14.39 223866
2022-06-08 14.26 14.44 14.09 14.37 272978
2022-06-09 14.32 14.40 14.12 14.26 624387
2022-06-10 13.95 14.10 13.75 14.01 544698
2022-06-13 13.79 13.90 13.16 13.20 1055565
2022-06-14 13.07 13.47 12.87 13.11 440589
2022-06-15 13.24 13.66 12.89 13.35 291579
2022-06-16 12.98 13.00 12.75 12.95 311739
2022-06-17 13.01 13.31 12.59 12.62 457442
2022-06-21 12.76 13.13 12.63 12.85 295229
2022-06-22 12.65 12.90 12.46 12.49 344122
2022-06-23 12.56 12.62 12.32 12.38 495841
2022-06-24 12.51 13.02 12.38 12.63 2364941
2022-06-27 12.77 13.02 12.34 12.46 564081
2022-06-28 12.53 12.93 12.38 12.47 1106419
2022-06-29 12.54 12.54 12.12 12.37 480346
2022-06-30 12.20 12.68 12.05 12.67 520020
2022-07-01 12.61 12.96 12.55 12.89 332963
2022-07-05 12.79 12.95 12.22 12.93 406021
2022-07-06 12.89 13.02 12.52 12.56 510498
2022-07-07 12.68 13.23 12.56 13.17 601221
2022-07-08 13.05 13.21 12.68 12.83 573195
2022-07-11 12.74 12.96 12.49 12.59 367524
2022-07-12 12.51 12.68 11.93 12.09 516061
2022-07-13 12.21 12.30 11.68 12.25 525946
2022-07-14 12.11 12.52 12.10 12.34 303441
2022-07-15 12.60 12.60 12.26 12.51 329477
2022-07-18 12.63 13.04 12.50 12.97 371913
2022-07-19 13.10 13.36 12.87 13.20 456091
2022-07-20 13.36 13.51 13.02 13.46 460963
2022-07-21 13.39 13.85 13.35 13.79 307167
2022-07-22 13.76 13.78 13.20 13.49 368305
2022-07-25 13.48 13.56 13.24 13.46 263539
2022-07-26 13.41 13.49 13.19 13.33 316581
2022-07-27 13.43 13.97 13.36 13.78 310666
2022-07-28 13.77 14.09 13.64 14.02 530619
2022-07-29 14.07 14.20 13.92 14.03 417417
2022-08-01 13.94 14.33 12.77 14.19 533938
2022-08-02 14.12 14.33 13.98 14.02 428141
2022-08-03 14.14 14.48 14.12 14.25 533304
2022-08-04 14.19 15.09 13.88 14.02 585070
2022-08-05 13.82 14.00 13.39 13.85 228533
2022-08-08 14.06 14.42 13.90 14.27 452273
2022-08-09 14.23 14.77 14.15 14.61 527172
2022-08-10 14.85 15.47 14.78 15.45 540002
2022-08-11 15.52 15.82 15.42 15.49 467090
2022-08-12 15.54 15.71 15.33 15.68 225142
2022-08-15 15.50 15.80 15.30 15.57 240095
2022-08-16 15.61 15.89 15.52 15.71 219559
2022-08-17 15.73 15.73 15.28 15.32 318861
2022-08-18 15.41 15.46 15.21 15.24 255959
2022-08-19 15.17 15.28 14.93 15.11 282787
2022-08-22 14.97 15.18 14.77 14.88 413089
2022-08-23 14.88 15.12 14.72 14.93 206994
2022-08-24 15.00 15.03 14.74 14.79 267679
2022-08-25 14.80 15.11 14.80 15.07 110568
2022-08-26 15.06 15.12 14.57 14.65 192152
2022-08-29 14.69 14.90 14.20 14.25 412176
2022-08-30 14.30 14.48 13.62 13.68 430762
2022-08-31 13.83 14.03 13.64 13.84 533457
2022-09-01 14.04 14.11 13.60 13.89 227412
2022-09-02 14.14 14.20 13.62 13.82 271340
2022-09-06 13.96 14.44 13.96 14.24 408895
2022-09-07 14.17 14.87 14.17 14.41 356155
2022-09-08 14.37 14.58 14.14 14.45 193155
2022-09-09 14.46 14.89 14.06 14.81 190458
2022-09-12 14.88 15.12 14.88 15.01 219361
2022-09-13 14.84 14.88 14.39 14.42 415105
2022-09-14 14.40 14.52 14.29 14.38 327345
2022-09-15 14.36 14.58 13.52 14.31 447705
2022-09-16 14.03 14.08 13.65 13.69 1271055
2022-09-19 13.60 13.98 13.60 13.88 273450
2022-09-20 13.78 13.78 13.29 13.45 308986
2022-09-21 13.45 13.73 13.39 13.42 240129
2022-09-22 13.38 13.38 13.13 13.23 261405
2022-09-23 13.35 13.56 12.96 13.38 412156
2022-09-26 13.30 13.61 12.99 13.14 696236
2022-09-27 13.22 13.33 12.57 12.64 249935
2022-09-28 12.68 13.17 12.62 13.10 736371
2022-09-29 13.00 13.26 12.67 13.24 572597
2022-09-30 13.26 13.64 12.80 12.83 474328
2022-10-03 13.08 13.27 12.87 13.18 234915
2022-10-04 13.36 13.98 13.36 13.93 260981
2022-10-05 13.70 13.84 13.51 13.60 598269
2022-10-06 13.53 13.94 13.53 13.60 480331
2022-10-07 13.50 13.62 13.15 13.20 593225
2022-10-10 13.24 13.32 12.93 12.99 267906
2022-10-11 12.90 12.90 12.49 12.75 656643
2022-10-12 12.77 13.01 12.61 12.78 1092632
2022-10-13 12.57 12.98 12.40 12.87 730702
2022-10-14 13.00 13.06 12.74 12.87 432142
2022-10-17 13.09 13.40 13.09 13.20 472279
2022-10-18 13.50 13.73 13.47 13.65 367588
2022-10-19 13.52 13.80 13.50 13.65 514258
2022-10-20 13.53 14.08 13.53 13.67 450347
2022-10-21 13.70 14.71 13.57 14.68 379026
2022-10-24 14.70 14.83 14.45 14.62 371380
2022-10-25 14.18 14.33 13.23 13.61 1132694
2022-10-26 13.73 14.13 13.63 13.74 668420
2022-10-27 13.89 14.28 13.81 14.12 430060
2022-10-28 14.23 14.62 13.90 14.40 462095
2022-10-31 14.28 14.46 13.94 14.05 640704
2022-11-01 14.20 14.36 13.86 13.91 530250
2022-11-02 13.85 13.92 12.88 12.89 455628
2022-11-03 12.80 12.85 12.50 12.53 492063
2022-11-04 12.64 12.72 10.18 10.22 2166067
2022-11-07 10.30 10.61 10.07 10.37 1624043
2022-11-08 10.23 12.61 10.13 12.30 1113486
2022-11-09 12.13 12.22 11.45 11.57 1073105
2022-11-10 12.06 12.67 12.06 12.63 844060
2022-11-11 12.04 12.53 11.92 12.28 675455
2022-11-14 12.18 12.56 12.18 12.41 611962
2022-11-15 12.65 13.16 12.65 12.81 608229
2022-11-16 12.68 13.19 12.41 12.51 517713
2022-11-17 12.28 12.70 12.28 12.39 922002
2022-11-18 12.68 13.02 12.29 12.50 911436
2022-11-21 12.59 12.96 12.44 12.60 623336
2022-11-22 12.56 12.81 12.22 12.60 522238
2022-11-23 12.50 13.06 12.50 12.93 493056
2022-11-25 12.96 13.42 12.78 12.99 327150
2022-11-28 12.97 13.22 12.77 12.83 515554
2022-11-29 12.70 12.89 12.50 12.59 451589
2022-11-30 12.63 13.43 12.44 13.30 533695
2022-12-01 13.37 13.84 13.05 13.81 424716
2022-12-02 13.57 13.92 13.46 13.65 514288
2022-12-05 13.61 13.61 13.08 13.10 632315
2022-12-06 13.10 13.39 12.69 13.36 352254
2022-12-07 13.36 13.50 12.73 13.47 359696
2022-12-08 13.52 13.87 13.33 13.41 325678
2022-12-09 13.32 13.67 13.32 13.50 224833
2022-12-12 13.52 13.65 13.08 13.63 189997
2022-12-13 14.02 14.29 13.56 13.70 274274
2022-12-14 13.64 13.89 13.23 13.49 292645
2022-12-15 13.34 13.34 12.84 12.95 189246
2022-12-16 12.86 13.14 12.68 12.91 340202
2022-12-19 12.89 13.02 12.54 12.80 326462
2022-12-20 12.74 13.14 12.74 12.80 325741
2022-12-21 12.89 13.16 12.85 12.90 334358
2022-12-22 12.77 13.11 12.64 12.74 237654
2022-12-23 12.76 13.20 12.64 13.01 168284
2022-12-27 13.05 13.05 12.53 12.65 249784
2022-12-28 12.65 12.99 12.45 12.47 208906
2022-12-29 12.61 13.08 12.48 13.06 225905
2022-12-30 12.94 13.16 12.81 13.00 199307
2023-01-03 13.20 13.46 12.82 13.03 305805
2023-01-04 13.23 13.57 12.96 13.03 296787
2023-01-05 12.99 13.08 12.74 12.81 217994
2023-01-06 13.01 13.33 12.74 13.27 309917
2023-01-09 13.61 13.61 13.16 13.26 535354
2023-01-10 13.14 13.63 11.90 13.51 249017
2023-01-11 13.60 13.91 13.60 13.89 148670
2023-01-12 13.51 13.63 12.85 13.13 376476
2023-01-13 13.25 13.53 12.98 13.42 193881
2023-01-17 13.02 13.20 12.87 12.91 291859
2023-01-18 13.08 13.29 12.75 12.97 309801
2023-01-19 12.76 12.91 12.08 12.41 394727
2023-01-20 12.56 13.20 12.44 13.01 476524
2023-01-23 13.02 13.12 12.80 13.01 334966
2023-01-24 12.98 13.36 12.71 13.35 307558
2023-01-25 13.30 13.48 12.92 13.40 317682
2023-01-26 13.52 13.60 13.21 13.53 321519
2023-01-27 13.45 13.86 13.44 13.70 241481
2023-01-30 13.54 13.85 13.47 13.51 204844
2023-01-31 13.35 13.89 13.35 13.88 284774
2023-02-01 13.81 13.98 13.61 13.82 281482
2023-02-02 13.93 14.36 13.77 14.28 242969
2023-02-03 14.10 14.48 14.10 14.31 287572
2023-02-06 14.14 14.21 13.63 13.82 278875
2023-02-07 13.71 13.90 13.48 13.74 334571
2023-02-08 13.63 14.03 13.40 13.57 219983
2023-02-09 13.66 14.01 13.51 13.71 289343
2023-02-10 13.57 13.74 13.22 13.46 339656
2023-02-13 13.49 13.85 13.49 13.68 262345
2023-02-14 13.61 13.95 13.37 13.90 231372
2023-02-15 13.81 14.08 13.70 14.00 210488
2023-02-16 13.77 13.86 13.39 13.57 247075
2023-02-17 13.61 13.83 13.33 13.58 700845
2023-02-21 13.43 13.49 13.19 13.47 295041
2023-02-22 13.51 13.62 13.36 13.40 269006
2023-02-23 13.43 13.63 13.14 13.62 270349
2023-02-24 13.49 13.57 13.30 13.50 234412
2023-02-27 13.66 13.69 13.46 13.51 236482
2023-02-28 14.27 14.66 13.60 14.51 579272
2023-03-01 13.70 14.11 13.45 13.70 466296
2023-03-02 13.60 13.96 13.49 13.60 594986
2023-03-03 13.41 13.90 13.27 13.88 431169
2023-03-06 13.88 14.02 13.75 13.78 364306
2023-03-07 13.70 13.96 13.44 13.57 243782
2023-03-08 13.64 13.71 13.50 13.58 159106
2023-03-09 13.56 13.74 13.46 13.51 215952
2023-03-10 13.46 13.46 12.89 13.03 266844
2023-03-13 12.83 13.13 12.83 12.97 458779
2023-03-14 13.35 13.44 13.12 13.36 360896
2023-03-15 13.13 13.34 12.99 13.31 310185
2023-03-16 13.18 13.85 13.04 13.73 267379
2023-03-17 13.60 13.88 13.48 13.67 564167
2023-03-20 13.69 13.80 13.47 13.55 315797
2023-03-21 13.75 13.97 13.48 13.86 245297
2023-03-22 13.82 14.05 13.50 13.58 455389
2023-03-23 13.58 13.90 13.49 13.77 240892
2023-03-24 13.66 13.97 13.58 13.96 253424
2023-03-27 14.04 14.15 13.85 13.92 354744
2023-03-28 13.88 14.00 13.77 13.95 312970
2023-03-29 14.00 14.29 13.81 14.16 296388
2023-03-30 14.23 14.45 13.97 14.06 343131
2023-03-31 14.10 14.23 13.83 13.96 446027
2023-04-03 13.97 14.00 13.58 13.70 262143
2023-04-04 13.68 13.84 13.46 13.55 227087
2023-04-05 13.55 13.55 13.07 13.14 233350
2023-04-06 13.11 13.12 12.90 12.96 236055
2023-04-10 12.93 13.23 12.54 13.19 267852
2023-04-11 13.23 13.42 12.99 13.03 562540
2023-04-12 13.19 13.22 12.70 12.77 304296
2023-04-13 12.84 13.12 12.68 13.03 308574
2023-04-14 13.06 13.19 12.83 12.90 276276
2023-04-17 12.86 13.13 12.85 13.02 216044
2023-04-18 13.10 13.18 12.80 12.90 249575
2023-04-19 12.81 13.25 12.81 13.09 286188
2023-04-20 13.08 13.34 13.01 13.18 272378
2023-04-21 13.14 13.42 13.12 13.40 196813
2023-04-24 13.36 13.50 13.18 13.27 155785
2023-04-25 13.12 13.13 12.66 12.77 265076
2023-04-26 12.75 12.85 12.61 12.67 272416
2023-04-27 12.74 13.12 12.69 12.87 335907
2023-04-28 12.88 12.98 12.80 12.86 530686
2023-05-01 12.86 12.97 12.85 12.90 303402
2023-05-02 12.91 12.96 12.51 12.53 266212
2023-05-03 12.53 12.78 12.49 12.53 406211
2023-05-04 12.47 12.99 12.21 12.31 312929
2023-05-05 12.50 12.57 12.36 12.51 284387
2023-05-08 12.61 12.79 12.52 12.72 262587
2023-05-09 12.68 12.90 12.42 12.60 289748
2023-05-10 12.91 12.91 12.21 12.61 328203
2023-05-11 12.50 12.69 12.10 12.62 380409
2023-05-12 12.61 12.91 12.52 12.86 221607
2023-05-15 12.86 13.21 12.75 13.20 209345
2023-05-16 13.11 13.25 12.93 12.97 256233
2023-05-17 13.05 13.20 12.76 13.09 352629
2023-05-18 13.10 13.29 12.96 13.29 263444
2023-05-19 13.45 13.57 12.90 13.00 361462
2023-05-22 13.06 13.54 12.97 13.45 155085
2023-05-23 13.36 13.63 13.36 13.58 195750
2023-05-24 13.49 13.68 13.04 13.38 266241
2023-05-25 13.34 13.40 12.93 13.02 237226
2023-05-26 13.02 13.32 12.88 13.25 288104
2023-05-30 13.31 13.52 13.16 13.36 293491
2023-05-31 13.34 13.66 13.00 13.51 368825
2023-06-01 13.48 13.70 13.29 13.68 213133
2023-06-02 13.84 14.27 13.69 14.23 345756
2023-06-05 14.12 14.19 13.81 13.84 309733
2023-06-06 13.92 14.35 13.77 14.25 378801
2023-06-07 14.27 14.28 13.84 13.85 420724
2023-06-08 13.79 13.84 13.57 13.75 255389
2023-06-09 13.74 13.90 13.68 13.80 206966
2023-06-12 13.80 14.08 13.80 13.99 338854
2023-06-13 14.01 14.07 13.80 14.05 284394
2023-06-14 14.04 14.17 13.93 13.99 485930
2023-06-15 13.94 14.06 13.82 13.95 355470
2023-06-16 14.06 14.15 13.87 14.13 671562
2023-06-20 14.03 14.56 13.44 14.21 877718
2023-06-21 14.12 14.16 13.88 14.05 314473
2023-06-22 14.05 14.12 13.93 14.08 244763
2023-06-23 13.98 14.25 13.83 14.15 1085324
2023-06-26 14.11 14.36 14.00 14.25 342057
2023-06-27 14.37 14.73 14.29 14.63 273426
2023-06-28 14.64 14.85 14.55 14.83 284946
2023-06-29 14.82 15.43 14.69 15.38 345187
2023-06-30 15.44 15.67 15.15 15.41 503503
2023-07-03 15.28 15.28 14.95 14.96 154702
2023-07-05 14.95 15.09 14.74 15.00 243472
2023-07-06 14.87 14.96 14.85 14.89 144588
2023-07-07 14.94 15.12 14.94 14.97 189444
2023-07-10 15.01 15.19 15.01 15.13 251179
2023-07-11 15.16 15.24 15.02 15.14 139970
2023-07-12 15.37 15.38 15.17 15.34 128728
2023-07-13 15.33 15.51 15.20 15.40 149659
2023-07-14 15.31 15.35 15.21 15.29 186507
2023-07-17 15.32 15.54 15.32 15.39 214133
2023-07-18 15.43 15.83 15.43 15.73 220839
2023-07-19 15.74 15.89 15.61 15.77 207959
2023-07-20 15.76 15.78 15.44 15.71 299487
2023-07-21 15.78 15.78 15.59 15.61 240045
2023-07-24 15.59 15.78 15.43 15.76 368505
2023-07-25 15.73 15.73 15.40 15.48 639937
2023-07-26 15.47 15.55 15.21 15.29 501650
2023-07-27 15.43 15.54 15.19 15.22 319643
2023-07-28 15.31 15.32 15.01 15.11 322816
2023-07-31 15.10 15.12 14.94 15.00 258571
2023-08-01 14.96 15.02 14.90 14.91 251313
2023-08-02 14.79 14.90 14.45 14.49 293720
2023-08-03 14.46 14.50 14.27 14.29 286988
2023-08-04 14.32 14.51 14.17 14.22 255331
2023-08-07 14.22 14.31 14.11 14.19 259639
2023-08-08 14.05 14.42 14.05 14.42 376960
2023-08-09 15.12 15.70 15.01 15.57 537711
2023-08-10 15.59 15.71 15.13 15.34 490829
2023-08-11 15.26 15.48 15.19 15.34 438346
2023-08-14 15.31 15.51 15.27 15.45 273899
2023-08-15 15.33 15.42 15.18 15.26 274388
2023-08-16 15.20 15.55 15.15 15.29 303605
2023-08-17 15.39 15.43 14.82 15.09 630880
2023-08-18 13.37 13.78 13.37 13.50 377019
2023-08-21 13.44 13.91 13.44 13.89 364403
2023-08-22 13.91 14.08 13.60 13.62 382249
2023-08-23 13.70 13.86 13.62 13.69 220215
2023-08-24 13.68 13.89 13.64 13.70 436450
2023-08-25 13.73 13.79 13.62 13.73 232978
2023-08-28 13.77 13.80 13.70 13.77 168801
2023-08-29 13.73 14.03 13.71 14.02 272553
2023-08-30 13.99 14.15 13.95 13.97 255803
2023-08-31 14.04 14.04 13.89 13.95 394684
2023-09-01 14.00 14.05 13.79 13.95 278042
2023-09-05 13.96 14.10 13.78 14.01 439461
2023-09-06 14.03 14.08 13.76 13.87 257329
2023-09-07 13.79 13.84 13.26 13.38 241927
2023-09-08 13.41 13.41 13.14 13.22 203589
2023-09-11 13.34 13.34 13.34 13.34 50386
2023-09-12 13.28 13.43 13.19 13.42 192465
2023-09-13 13.42 13.65 13.29 13.61 270971
2023-09-14 14.03 14.52 13.89 14.50 452581
2023-09-15 14.45 14.69 14.13 14.18 1163333
2023-09-18 14.12 14.27 13.95 14.10 597765
2023-09-19 14.11 14.24 13.99 14.09 215160
2023-09-20 14.13 14.33 14.04 14.06 234802
2023-09-21 13.98 14.01 13.77 13.96 280400
2023-09-22 14.00 14.14 13.84 13.98 367408
2023-09-25 13.87 13.95 13.76 13.87 188423
2023-09-26 13.83 13.93 13.66 13.69 166973
2023-09-27 13.73 13.92 13.71 13.86 168914
2023-09-28 13.84 14.18 13.71 13.96 196728
2023-09-29 14.00 14.06 13.61 13.79 204422
2023-10-02 13.70 13.86 13.67 13.74 214008
2023-10-03 13.68 13.84 13.60 13.70 208913
2023-10-04 13.73 14.13 13.73 14.09 262323
2023-10-05 14.02 14.14 13.96 14.04 242284
2023-10-06 14.00 14.25 13.78 14.19 208469
2023-10-09 14.06 14.40 13.75 14.33 142889
2023-10-10 14.30 14.47 14.04 14.27 157053
2023-10-11 14.30 14.38 14.23 14.30 155307
2023-10-12 14.29 14.44 13.90 14.10 168845
2023-10-13 14.10 14.14 13.79 13.87 207482
2023-10-16 13.94 14.25 13.94 14.20 522772
2023-10-17 14.07 14.30 14.03 14.15 302960
2023-10-18 14.07 14.07 13.81 14.00 200695
2023-10-19 13.96 13.99 13.55 13.70 419056
2023-10-20 13.70 13.71 13.05 13.16 509540
2023-10-23 13.16 13.62 13.12 13.41 459975
2023-10-24 13.44 13.48 13.11 13.33 294512
2023-10-25 13.27 13.27 13.09 13.21 483879
2023-10-26 13.24 13.48 12.91 12.98 268549
2023-10-27 13.07 13.07 12.80 12.83 267803
2023-10-30 12.98 13.10 12.94 13.02 236450
2023-10-31 12.99 13.11 12.96 13.01 226705
2023-11-01 12.97 13.23 12.91 13.09 273513
2023-11-02 13.09 13.28 12.51 13.25 208092
2023-11-03 13.45 13.56 12.46 13.32 240774
2023-11-06 13.33 13.41 13.04 13.19 271552
2023-11-07 13.24 13.42 13.19 13.31 237593
2023-11-08 13.37 13.37 13.13 13.34 280855
2023-11-09 13.39 13.99 13.39 13.53 254740
2023-11-10 13.37 13.76 13.11 13.63 291828
2023-11-13 13.66 13.72 13.38 13.52 319684
2023-11-14 13.86 14.12 13.86 14.03 312911
2023-11-15 14.03 14.25 13.82 13.94 293293
2023-11-16 13.94 14.00 13.79 13.90 301208
2023-11-17 14.00 14.10 13.95 14.07 350574
2023-11-20 14.12 14.76 14.04 14.76 623348
2023-11-21 14.67 14.98 14.65 14.97 410693
2023-11-22 15.10 15.37 15.00 15.19 322746
2023-11-24 15.13 15.20 14.97 15.15 134211
2023-11-27 15.17 15.35 15.00 15.34 359123
2023-11-28 15.33 15.40 15.19 15.32 308398
2023-11-29 15.41 15.47 13.88 15.42 572524
2023-11-30 15.50 15.59 14.61 15.51 254058
2023-12-01 15.44 16.10 15.34 15.93 810955
2023-12-04 15.91 16.04 15.69 15.88 249630
2023-12-05 15.88 16.03 15.46 15.71 258120
2023-12-06 15.83 15.94 15.60 15.62 405419
2023-12-07 15.67 15.73 15.51 15.70 391497
2023-12-08 15.62 15.80 15.49 15.66 555103
2023-12-11 15.69 15.86 15.57 15.80 553572
2023-12-12 15.93 15.93 15.76 15.85 332343
2023-12-13 15.95 16.16 15.78 16.14 885025
2023-12-14 16.21 16.50 16.06 16.22 425433
2023-12-15 16.30 16.40 15.99 16.25 670909
2023-12-18 16.34 16.34 16.19 16.28 182698
2023-12-19 16.30 16.45 16.24 16.27 241739
2023-12-20 16.22 16.38 16.04 16.06 271488
2023-12-21 16.14 16.21 15.92 16.15 251382
2023-12-22 16.23 16.32 16.11 16.25 205626
2023-12-26 16.26 16.48 16.16 16.44 297699
2023-12-27 16.41 16.51 16.34 16.47 220215
2023-12-28 16.43 16.69 16.43 16.60 167955
2023-12-29 16.57 16.73 16.57 16.57 235409
2024-01-02 16.56 16.77 16.12 16.23 495855
2024-01-03 16.21 16.21 15.68 15.71 361905
2024-01-04 15.80 15.80 15.58 15.64 277745
2024-01-05 15.51 15.76 15.48 15.66 369956
2024-01-08 15.67 15.92 15.65 15.92 277583
2024-01-09 15.71 15.83 15.61 15.70 260777
2024-01-10 15.65 15.83 15.61 15.82 205326
2024-01-11 15.78 15.81 15.64 15.76 176441
2024-01-12 15.92 15.97 15.78 15.91 222349
2024-01-16 15.80 15.89 15.72 15.87 181209
2024-01-17 15.72 15.87 15.59 15.85 179670
2024-01-18 15.87 16.03 15.77 15.94 168821
2024-01-19 16.03 16.39 15.83 16.39 664102
2024-01-22 16.47 16.63 16.42 16.61 273400
2024-01-23 16.76 16.76 16.49 16.60 211838
2024-01-24 16.74 16.74 16.48 16.52 233486
2024-01-25 16.67 16.70 16.46 16.50 191154
2024-01-26 16.54 16.62 16.34 16.47 163033
2024-01-29 16.52 16.69 16.41 16.68 178655
2024-01-30 16.64 16.69 16.52 16.61 164595
2024-01-31 16.60 16.64 16.32 16.37 287632
2024-02-01 16.41 16.69 16.40 16.64 193114
2024-02-02 16.56 16.70 16.50 16.58 174501
2024-02-05 16.48 16.64 16.30 16.59 396994
2024-02-06 16.56 16.78 16.51 16.60 254845
2024-02-07 16.54 16.67 15.92 16.61 431719
2024-02-08 16.65 16.77 16.53 16.64 209233
2024-02-09 16.67 16.75 16.49 16.73 193437
2024-02-12 16.80 17.07 16.80 17.02 284270
2024-02-13 16.62 16.85 16.53 16.65 397391
2024-02-14 16.77 17.14 16.62 17.12 238309
2024-02-15 17.14 17.29 17.07 17.10 267176
2024-02-16 17.14 17.27 16.95 17.20 263399
2024-02-20 17.09 17.24 17.03 17.22 162733
2024-02-21 17.18 17.22 17.00 17.20 237061
2024-02-22 17.26 17.43 17.17 17.32 223558
2024-02-23 17.34 17.39 17.26 17.27 162758
2024-02-26 17.22 17.49 17.22 17.37 166991
2024-02-27 17.37 17.37 17.07 17.09 136995
2024-02-28 16.99 17.05 16.80 16.84 180722
2024-02-29 14.68 15.73 14.01 15.66 2849014
2024-03-01 15.69 16.03 15.50 15.81 1310854
2024-03-04 15.75 15.88 15.51 15.74 1035963
2024-03-05 15.80 16.29 15.68 16.07 1037422
2024-03-06 16.10 16.13 15.98 16.07 331453
2024-03-07 16.22 16.34 16.01 16.07 613024
2024-03-08 16.20 16.41 15.96 16.01 1099487
2024-03-11 16.03 16.12 15.76 15.78 443690
2024-03-12 15.77 15.90 15.60 15.87 1024617
2024-03-13 15.84 15.94 15.79 15.86 565130
2024-03-14 16.00 16.11 15.80 15.98 657964
2024-03-15 15.90 16.01 15.75 15.85 670687
2024-03-18 15.82 15.98 15.75 15.81 451646
2024-03-19 15.81 16.01 15.71 15.94 476783
2024-03-20 15.94 16.16 15.88 15.96 546341
2024-03-21 16.00 16.11 15.91 15.94 813072
2024-03-22 15.96 15.96 15.56 15.72 402730
2024-03-25 15.66 16.03 15.51 16.00 1165714
2024-03-26 16.13 16.30 15.84 15.93 967501
2024-03-27 16.06 16.24 15.98 16.05 1167619
2024-03-28 16.09 16.32 16.07 16.22 600407
2024-04-01 16.27 16.30 16.00 16.08 347179
2024-04-02 15.93 15.93 15.60 15.62 390531
2024-04-03 15.53 15.79 15.53 15.59 389332
2024-04-04 15.71 15.78 15.35 15.40 332556
2024-04-05 15.42 15.68 15.42 15.61 388891
2024-04-08 15.67 15.70 15.32 15.40 656673
2024-04-09 15.45 15.89 15.44 15.83 632356
2024-04-10 15.57 15.57 15.32 15.46 542621
2024-04-11 15.55 15.74 15.41 15.67 560310
2024-04-12 15.59 15.63 15.39 15.50 298726
2024-04-15 15.56 15.63 15.13 15.15 296142
2024-04-16 15.12 15.18 14.84 14.90 293955
2024-04-17 15.04 15.04 14.76 14.77 317069
2024-04-18 14.78 14.99 14.68 14.86 395711
2024-04-19 14.87 15.32 14.76 15.32 431784
2024-04-22 15.32 15.55 15.01 15.50 327807
2024-04-23 15.77 16.69 15.56 16.41 979896
2024-04-24 16.28 16.46 15.77 16.43 514765
2024-04-25 16.31 16.55 16.17 16.47 363559
2024-04-26 16.45 16.55 16.13 16.41 271891
2024-04-29 16.46 16.69 16.46 16.59 272652
2024-04-30 16.46 16.58 16.25 16.30 276854
2024-05-01 16.35 16.54 16.07 16.31 378734
2024-05-02 16.45 16.65 16.28 16.59 292523
2024-05-03 16.80 16.88 16.68 16.80 392309
2024-05-06 16.83 16.89 16.50 16.57 547661
2024-05-07 16.68 16.70 16.29 16.34 346186
2024-05-08 16.22 16.39 16.07 16.23 347504
2024-05-09 16.60 17.39 16.07 16.31 472204
2024-05-10 16.44 16.44 15.95 15.99 273500
2024-05-13 16.05 16.38 15.89 15.89 293046
2024-05-14 16.08 16.17 15.90 16.12 513932
2024-05-15 16.23 16.47 16.17 16.35 326886
2024-05-16 16.29 16.41 16.20 16.34 243624
2024-05-17 16.38 16.54 16.29 16.40 271230
2024-05-20 16.39 16.39 16.19 16.32 251257
2024-05-21 16.36 16.53 16.08 16.51 474877
2024-05-22 16.50 16.59 16.15 16.57 357068
2024-05-23 16.63 16.65 16.32 16.53 548608
2024-05-24 16.65 16.66 16.32 16.48 491123
2024-05-28 16.48 16.87 16.34 16.85 515383
2024-05-29 16.85 16.85 16.35 16.35 521581
2024-05-30 16.42 16.42 16.06 16.11 239729
2024-05-31 16.16 16.18 15.96 16.06 273416
2024-06-03 16.20 16.48 16.08 16.48 350873
2024-06-04 16.44 16.68 16.15 16.67 342072
2024-06-05 16.71 16.74 16.58 16.65 239917
2024-06-06 16.68 16.74 16.35 16.37 281541
2024-06-07 16.14 16.53 16.04 16.45 385805
2024-06-10 16.25 16.78 16.25 16.72 633912
2024-06-11 16.59 16.70 16.40 16.69 422758
2024-06-12 16.91 16.97 16.74 16.84 340482
2024-06-13 16.79 16.81 16.53 16.61 270822
2024-06-14 16.49 16.65 16.38 16.44 530224
2024-06-17 16.40 16.58 16.20 16.33 201860
2024-06-18 16.32 16.55 16.19 16.20 276365
2024-06-20 16.15 16.31 15.91 15.93 263655
2024-06-21 15.98 16.24 15.87 16.15 505898
2024-06-24 16.16 16.18 15.68 15.69 374739
2024-06-25 15.63 15.69 15.46 15.56 435052
2024-06-26 15.48 15.64 15.28 15.53 488520
2024-06-27 15.60 15.60 15.45 15.57 269897
2024-06-28 15.64 16.43 15.64 16.07 2157019
2024-07-01 16.06 16.12 15.78 15.86 354121
2024-07-02 15.83 15.89 15.67 15.87 186340
2024-07-03 15.92 16.16 15.90 16.14 85413
2024-07-05 16.10 16.10 15.77 15.92 197968
2024-07-08 16.02 16.15 15.86 16.03 204981
2024-07-09 16.05 16.05 15.72 15.73 283691
2024-07-10 15.71 15.83 15.56 15.65 290075
2024-07-11 15.86 16.05 15.75 15.87 373438
2024-07-12 16.07 16.11 15.62 15.93 618694
2024-07-15 15.97 16.04 15.73 15.76 535221
2024-07-16 15.93 16.41 15.91 16.40 579115
2024-07-17 16.20 16.58 16.20 16.48 451886
2024-07-18 16.36 16.69 16.36 16.50 407700
2024-07-19 16.57 16.75 16.32 16.58 384212
2024-07-22 16.64 17.10 16.55 17.00 393793
2024-07-23 16.99 17.37 16.92 17.17 458611
2024-07-24 17.09 17.34 16.79 16.85 343904
2024-07-25 16.99 17.35 16.88 17.03 384846
2024-07-26 17.19 17.36 16.77 17.24 289012
2024-07-29 17.28 17.34 17.09 17.12 144945
2024-07-30 17.20 17.32 17.03 17.30 247044
2024-07-31 17.35 17.43 17.16 17.22 289158
2024-08-01 17.27 17.27 17.00 17.03 814552
2024-08-02 16.52 16.98 16.21 16.85 587803
2024-08-05 16.47 16.60 16.19 16.42 564497
2024-08-06 16.39 16.72 16.39 16.59 347819
2024-08-07 16.77 16.91 16.26 16.45 498786
2024-08-08 16.60 17.40 15.88 17.17 635779
2024-08-09 17.15 17.16 16.58 16.98 498098
2024-08-12 17.10 17.18 16.81 17.14 470003
2024-08-13 17.20 17.33 17.02 17.28 358922
2024-08-14 17.31 17.44 17.15 17.27 282714
2024-08-15 17.39 17.60 17.36 17.55 255058
2024-08-16 17.56 17.72 17.48 17.71 356877
2024-08-19 17.69 18.06 17.67 18.04 346475
2024-08-20 18.00 18.25 17.92 18.06 392924
2024-08-21 18.16 18.77 18.08 18.69 370012
2024-08-22 18.77 18.98 18.11 18.53 491901
2024-08-23 18.59 19.02 18.48 18.99 421769
2024-08-26 19.01 19.28 19.01 19.12 276234
2024-08-27 19.09 19.24 18.94 19.08 312472
2024-08-28 18.98 19.26 18.87 18.99 247468
2024-08-29 19.16 19.16 18.79 18.81 416775
2024-08-30 18.83 19.19 18.72 19.15 393352
2024-09-03 19.13 19.35 18.82 18.91 331653
2024-09-04 18.92 19.10 18.73 18.91 635163
2024-09-05 18.93 19.43 18.89 19.05 383388
2024-09-06 18.91 19.15 18.81 18.94 434152
2024-09-09 18.93 19.21 18.64 18.85 490277
2024-09-10 18.79 19.11 18.74 19.10 254068
2024-09-11 18.99 19.21 18.83 19.16 317083
2024-09-12 19.17 19.41 19.11 19.28 283191
2024-09-13 19.44 19.71 19.20 19.56 876122
2024-09-16 19.61 19.72 19.52 19.62 384348
2024-09-17 19.77 19.84 19.23 19.50 645210
2024-09-18 19.42 19.93 19.36 19.66 347778
2024-09-19 19.94 20.02 19.65 19.81 341781
2024-09-20 19.90 19.91 19.68 19.76 718301
2024-09-23 19.83 20.01 19.51 19.75 422946
2024-09-24 19.86 20.07 19.43 19.50 677147
2024-09-25 19.50 19.75 19.43 19.66 321147
2024-09-26 19.85 19.85 19.53 19.60 348111
2024-09-27 19.66 19.87 19.59 19.73 196868
2024-09-30 19.65 19.92 19.65 19.85 247716
2024-10-01 19.79 19.95 19.66 19.85 377073
2024-10-02 19.82 19.88 19.66 19.81 332748
2024-10-03 19.78 19.95 19.67 19.75 392228
2024-10-04 19.92 19.97 19.64 19.82 190701
2024-10-07 19.71 19.71 19.53 19.66 266525
2024-10-08 19.78 20.05 19.70 19.74 284910
2024-10-09 19.74 19.87 19.69 19.78 222701
2024-10-10 19.09 19.48 19.09 19.44 270054
2024-10-11 19.48 19.77 19.45 19.76 268335
2024-10-14 19.71 20.01 19.71 20.00 252574
2024-10-15 20.07 20.75 19.91 20.30 664058
2024-10-16 20.46 20.62 20.20 20.25 527666
2024-10-17 20.29 20.40 19.79 19.86 547005
2024-10-18 19.97 20.02 19.72 19.93 371048
2024-10-21 19.93 20.15 19.64 19.78 299269
2024-10-22 19.68 19.83 18.73 18.95 2410041
2024-10-23 18.91 19.01 18.39 18.45 1610417
2024-10-24 18.55 18.63 17.90 18.01 562567
2024-10-25 18.12 18.22 17.70 17.74 527753
2024-10-28 17.91 17.99 17.50 17.54 556582
2024-10-29 17.51 17.88 17.36 17.88 508503
2024-10-30 17.93 18.86 17.93 18.70 1420943
2024-10-31 18.45 18.80 17.96 18.12 2822352
2024-11-01 18.19 18.37 17.54 17.56 1982309
2024-11-04 17.45 17.78 17.23 17.64 2364403
2024-11-05 17.64 17.73 17.26 17.30 1296491
2024-11-06 17.75 18.48 17.60 18.45 2952949
2024-11-07 18.55 18.81 18.36 18.70 1135309
2024-11-08 18.70 18.83 18.39 18.48 1094777
2024-11-11 18.47 18.64 18.35 18.57 965858
2024-11-12 20.79 20.79 18.40 18.58 2751245
2024-11-13 18.60 19.12 17.99 18.02 1696965
2024-11-14 17.96 18.19 17.51 17.85 1167644
2024-11-15 18.05 18.16 17.33 17.50 1254771
2024-11-18 17.65 17.65 17.29 17.32 1030861
2024-11-19 17.18 17.64 17.10 17.61 714056
2024-11-20 17.79 18.30 17.61 18.25 974561
2024-11-21 18.42 18.69 18.28 18.55 520287
2024-11-22 18.67 19.11 18.50 19.10 766962
2024-11-25 19.18 20.06 19.05 19.89 2493810
2024-11-26 19.85 20.00 19.49 19.73 1173803
2024-11-27 19.87 19.98 19.24 19.28 567523
2024-11-29 19.41 19.53 19.21 19.23 454602
2024-12-02 19.34 19.44 19.01 19.37 1341157
2024-12-03 19.37 19.95 19.30 19.89 1209129
2024-12-04 20.03 20.32 19.63 19.77 1611925
2024-12-05 19.78 19.86 19.55 19.77 762288
2024-12-06 19.85 20.01 19.74 19.82 699480
2024-12-09 19.92 20.09 19.69 20.00 1294560
2024-12-10 19.96 20.37 19.55 19.65 1332059
2024-12-11 20.00 20.15 19.80 19.81 800916
2024-12-12 19.78 19.90 19.50 19.53 463576
2024-12-13 19.45 19.69 19.30 19.34 678048
2024-12-16 19.31 19.52 19.12 19.18 704219
2024-12-17 19.03 19.37 18.93 19.33 1384078
2024-12-18 19.43 19.92 19.12 19.25 1524317
2024-12-19 19.29 19.51 18.40 18.58 1220861
2024-12-20 18.30 18.88 18.29 18.48 1696100
2024-12-23 18.48 18.51 18.22 18.35 410640
2024-12-24 18.38 18.65 18.34 18.64 126129
2024-12-26 18.53 18.95 18.50 18.91 218430
2024-12-27 18.79 19.01 18.54 18.65 253930
2024-12-30 18.53 18.79 18.23 18.68 444919
2024-12-31 18.78 19.19 18.61 18.73 578435
2025-01-02 18.79 19.01 18.37 18.43 348017
2025-01-03 18.46 18.55 18.17 18.43 354079
2025-01-06 18.40 18.56 17.90 17.92 565369
2025-01-07 18.11 18.21 17.85 17.91 457374
2025-01-08 17.79 17.92 17.35 17.46 869297
2025-01-10 17.24 17.57 16.91 17.45 714249
2025-01-13 17.29 17.63 17.16 17.48 826191
2025-01-14 17.46 17.56 17.21 17.21 630903
2025-01-15 17.59 18.25 17.57 18.16 598794
2025-01-16 18.08 18.35 17.93 18.23 316115
2025-01-17 18.48 18.61 18.35 18.60 347466
2025-01-21 18.77 19.07 18.68 18.89 676662
2025-01-22 18.84 18.89 18.51 18.57 446910
2025-01-23 18.59 19.17 18.30 18.42 526159
2025-01-24 18.30 18.56 18.22 18.48 401776
2025-01-27 18.35 19.04 18.35 18.93 559956
2025-01-28 18.88 19.11 18.75 18.82 361094
2025-01-29 18.81 18.91 18.43 18.64 383291
2025-01-30 18.76 18.91 18.59 18.75 362994
2025-01-31 18.63 19.04 18.56 18.88 717509
2025-02-03 18.69 18.82 18.37 18.81 661069
2025-02-04 18.72 19.13 18.63 19.10 333346
2025-02-05 19.10 19.33 18.98 19.32 258070
2025-02-06 19.30 19.30 18.75 18.99 606839
2025-02-07 19.04 19.15 18.71 18.99 842715
2025-02-10 18.93 19.40 18.87 19.35 390688
2025-02-11 19.23 19.87 19.19 19.82 528570
2025-02-12 19.53 19.96 19.39 19.69 1038992
2025-02-13 19.86 20.28 19.70 20.01 1007129
2025-02-14 20.08 20.24 19.79 19.93 564381
2025-02-18 19.89 19.92 19.44 19.58 997057
2025-02-19 19.38 19.38 18.70 18.91 1005157
2025-02-20 18.87 18.98 18.66 18.74 736172
2025-02-21 18.84 18.87 18.11 18.24 758808
2025-02-24 18.35 18.40 17.93 18.28 621598
2025-02-25 18.31 19.16 18.23 18.82 962062
2025-02-26 18.72 18.94 18.53 18.58 815277
2025-02-27 17.21 17.25 15.29 16.27 2623779
2025-02-28 16.12 16.34 14.70 14.96 2915594
2025-03-03 14.91 15.34 14.19 14.23 2033909
2025-03-04 13.97 14.28 13.77 13.80 1979475
2025-03-05 13.78 14.10 13.20 14.03 1763518
2025-03-06 13.84 14.00 13.23 13.42 1739121
2025-03-07 13.39 13.72 12.90 13.34 2089337
2025-03-10 13.41 13.50 13.00 13.05 1320310
2025-03-11 13.09 13.18 12.73 13.00 1600745
2025-03-12 13.04 13.27 12.71 12.71 1426393
2025-03-13 12.82 12.90 12.55 12.66 838254
2025-03-14 12.75 13.14 12.66 13.09 666231
2025-03-17 13.02 13.47 13.02 13.40 674407
2025-03-18 13.39 13.45 12.99 13.45 1205751
2025-03-19 13.50 13.96 13.40 13.81 1205535
2025-03-20 13.68 13.95 13.50 13.95 1091248
2025-03-21 13.92 13.96 13.49 13.51 1255242
2025-03-24 13.71 14.11 13.66 14.00 802973
2025-03-25 14.07 14.14 13.90 14.01 645264
2025-03-26 14.05 14.25 13.88 14.21 900558
2025-03-27 14.19 14.52 13.94 14.22 1289315
2025-03-28 14.18 14.20 13.83 13.93 1082654
2025-03-31 13.80 14.14 13.67 14.09 1854236
2025-04-01 14.02 14.53 13.93 14.43 2286588
2025-04-02 14.30 14.89 14.30 14.87 2384746
2025-04-03 14.44 14.80 14.06 14.68 2897638
2025-04-04 14.21 14.32 13.45 13.62 2375373
2025-04-07 13.00 13.99 12.32 13.35 1968092
2025-04-08 13.81 13.81 12.99 13.03 1599558
2025-04-09 12.97 14.45 12.76 14.36 2146516
2025-04-10 13.92 13.92 13.06 13.83 1372773
2025-04-11 13.83 14.78 13.33 14.71 1039544
2025-04-14 14.76 15.09 14.42 15.01 1279040
2025-04-15 14.95 15.03 13.74 13.97 2062935
2025-04-16 13.93 14.19 13.53 13.79 1263313
2025-04-17 13.78 13.78 13.25 13.47 993097
2025-04-21 13.38 13.47 12.86 12.99 816032
2025-04-22 13.18 13.65 13.03 13.63 1145778
2025-04-23 14.00 14.32 13.82 13.87 1040110
2025-04-24 13.89 14.30 13.74 14.28 1122153
2025-04-25 14.14 14.22 13.77 14.05 1307715
2025-04-28 14.09 14.35 13.98 14.11 900397
2025-04-29 14.08 14.48 14.08 14.32 800120
2025-04-30 14.09 14.21 13.78 14.10 895346
2025-05-01 14.19 14.65 13.94 14.46 1218555
2025-05-02 14.40 15.05 14.40 14.98 837606
2025-05-05 14.81 15.13 14.65 14.83 901169
2025-05-06 14.67 14.94 14.54 14.82 790284
2025-05-07 14.84 15.28 14.68 14.97 1559749
2025-05-08 15.74 18.00 15.61 17.83 2313824
2025-05-09 17.64 17.93 16.94 17.66 1776502
2025-05-12 18.18 18.60 17.78 18.32 1668570
2025-05-13 18.40 18.55 17.81 17.83 1067039
2025-05-14 17.61 18.13 17.54 17.88 1198079
2025-05-15 17.78 18.34 17.71 18.26 985314
2025-05-16 18.26 18.53 18.14 18.15 2113733
2025-05-19 17.94 18.41 17.82 18.18 1626073
2025-05-20 18.00 18.48 17.99 18.17 903005
2025-05-21 18.05 18.57 17.28 17.30 1153314
2025-05-22 17.28 17.62 17.11 17.44 762388
2025-05-23 17.09 17.30 16.86 16.88 713695
2025-05-27 17.21 17.52 17.09 17.40 761542
2025-05-28 17.41 17.57 17.04 17.05 1078408
2025-05-29 17.24 17.30 16.92 17.03 946532
2025-05-30 17.09 17.22 16.88 17.12 1016079
2025-06-02 17.08 17.48 16.62 17.45 1418472
2025-06-03 17.27 18.11 17.27 18.10 899030
2025-06-04 18.05 18.42 17.74 18.20 743008
2025-06-05 18.09 18.60 17.95 18.13 808060
2025-06-06 18.42 18.55 18.16 18.17 606046
2025-06-09 18.32 18.56 18.08 18.55 1132386
2025-06-10 18.71 19.01 18.46 18.59 1152300
2025-06-11 18.62 18.93 18.44 18.58 915278
2025-06-12 18.49 18.49 18.15 18.20 585072
2025-06-13 17.95 18.21 17.73 17.77 537954
2025-06-16 18.03 18.17 17.68 17.87 804295
2025-06-17 17.82 17.84 17.46 17.54 780815
2025-06-18 17.50 17.81 17.20 17.25 907478
2025-06-20 17.18 17.34 16.46 16.55 1506117
2025-06-23 16.58 16.87 16.30 16.75 1103844
2025-06-24 16.93 17.01 16.61 16.80 976624
2025-06-25 17.09 17.09 16.33 16.53 1264775
2025-06-26 16.70 16.77 16.09 16.43 1351275
2025-06-27 16.42 16.57 15.74 15.80 5739579
2025-06-30 16.35 16.92 15.99 16.61 1748970
2025-07-01 16.62 17.42 16.59 17.09 1224158
2025-07-02 17.10 17.14 16.48 16.96 733402
2025-07-03 17.08 17.34 17.02 17.16 381654
2025-07-07 17.11 17.24 16.88 17.14 542884
2025-07-08 17.23 17.41 17.06 17.14 898598
2025-07-09 17.14 17.53 16.98 17.51 781614
2025-07-10 17.43 17.80 17.37 17.61 531500
2025-07-11 17.42 17.56 17.13 17.19 455106

Explore More About FA

Coins representing dividend payouts and trends

FA Dividend History

Discover First Advantage Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

FA Stock Split History

Discover First Advantage Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

FA Historical Prices

Explore First Advantage Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.