FIVE Historical Prices

Summary

Key Stock Metrics

52.38

(April 4, 2025)

52-Week Low

137.30

(June 5, 2025)

52-Week High

237.86

(August 25, 2021)

All-Time High

131.18

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-09-06 128.64 128.99 127.02 127.18 629045
2019-09-09 128.17 128.17 125.67 127.28 602891
2019-09-10 127.48 132.34 126.13 131.26 912360
2019-09-11 131.26 133.51 128.79 133.17 578045
2019-09-12 133.87 137.97 133.20 135.01 1013875
2019-09-13 135.19 136.96 133.17 133.47 610125
2019-09-16 132.14 133.60 129.33 129.82 761142
2019-09-17 129.13 131.36 128.36 130.42 563155
2019-09-18 129.68 129.98 126.79 128.33 592170
2019-09-19 128.07 128.81 127.20 128.48 354069
2019-09-20 129.00 129.95 126.50 126.54 1154451
2019-09-23 126.35 130.34 126.27 128.27 804750
2019-09-24 128.71 129.90 125.94 128.04 748880
2019-09-25 128.34 129.99 127.66 129.33 673007
2019-09-26 129.33 129.66 126.11 128.09 433988
2019-09-27 128.75 129.54 125.11 126.49 536464
2019-09-30 126.96 127.17 125.07 126.10 572789
2019-10-01 126.90 128.82 126.90 127.49 630586
2019-10-02 126.41 126.41 122.64 124.08 857333
2019-10-03 123.82 124.79 119.84 124.33 816732
2019-10-04 126.10 129.00 125.47 127.09 492066
2019-10-07 126.73 127.53 125.47 125.63 417211
2019-10-08 124.46 124.65 122.91 123.26 526519
2019-10-09 124.03 124.91 123.04 123.64 369568
2019-10-10 123.26 126.38 121.92 125.65 386042
2019-10-11 128.00 132.25 126.67 130.15 936064
2019-10-14 129.31 129.59 127.03 129.36 643819
2019-10-15 130.13 133.00 130.00 131.84 736935
2019-10-16 131.15 133.92 130.27 132.88 667772
2019-10-17 134.81 135.00 131.75 133.11 887122
2019-10-18 132.06 134.12 130.66 133.63 738152
2019-10-21 134.20 134.20 130.77 131.60 657413
2019-10-22 131.56 132.00 129.00 129.37 524932
2019-10-23 129.56 129.56 125.71 126.42 593425
2019-10-24 126.95 129.49 125.53 129.36 552423
2019-10-25 128.36 130.63 128.08 129.47 373306
2019-10-28 130.40 132.24 129.92 129.96 425915
2019-10-29 129.94 129.94 126.84 126.96 453195
2019-10-30 127.28 128.33 124.50 126.79 422141
2019-10-31 126.34 126.53 124.51 125.11 445350
2019-11-01 126.09 128.99 125.70 126.43 366333
2019-11-04 127.64 129.37 126.87 127.31 563779
2019-11-05 128.74 130.84 128.03 128.93 477943
2019-11-06 127.71 128.76 126.30 126.82 435754
2019-11-07 128.19 130.54 127.59 130.00 969702
2019-11-08 130.08 130.08 126.02 126.96 612846
2019-11-11 125.53 126.39 122.22 124.27 501822
2019-11-12 123.91 124.49 122.25 123.15 617690
2019-11-13 122.36 122.80 120.76 122.78 485819
2019-11-14 122.51 125.70 121.06 124.33 453459
2019-11-15 125.27 125.40 118.06 119.64 2155843
2019-11-18 122.50 124.64 121.00 123.73 2072805
2019-11-19 123.42 123.76 118.86 121.17 973800
2019-11-20 121.36 123.89 120.50 123.58 1028591
2019-11-21 124.24 124.96 122.88 124.40 747342
2019-11-22 124.79 126.34 123.86 125.07 855127
2019-11-25 125.34 126.42 123.94 124.48 828100
2019-11-26 121.70 126.64 120.00 123.21 1391073
2019-11-27 124.53 124.53 121.30 123.65 801868
2019-11-29 124.00 125.50 122.43 123.71 438277
2019-12-02 124.13 124.93 120.59 120.68 1103717
2019-12-03 119.09 119.09 115.33 116.02 1509598
2019-12-04 117.78 119.63 116.78 118.06 3200687
2019-12-05 124.54 128.12 120.60 123.67 4171200
2019-12-06 124.89 125.59 122.89 124.20 1773429
2019-12-09 123.49 123.63 120.22 120.55 1446356
2019-12-10 120.75 121.90 118.32 119.03 1138563
2019-12-11 119.07 121.54 118.57 120.95 802363
2019-12-12 120.80 125.99 119.59 125.74 1640849
2019-12-13 126.11 126.31 122.82 123.86 1023385
2019-12-16 124.01 124.82 119.97 120.13 1292725
2019-12-17 120.59 122.28 118.36 122.01 934245
2019-12-18 122.56 124.21 122.01 122.45 877924
2019-12-19 122.20 124.28 121.30 124.27 631878
2019-12-20 124.64 126.09 124.03 125.13 1135009
2019-12-23 124.00 125.76 121.38 122.04 1055720
2019-12-24 121.85 123.42 121.85 122.51 328529
2019-12-26 123.15 123.40 121.38 122.65 1234450
2019-12-27 123.12 126.16 122.82 125.43 859575
2019-12-30 125.50 129.83 125.50 128.91 978621
2019-12-31 128.50 129.56 127.01 127.86 836799
2020-01-02 128.85 128.85 125.43 127.65 1001956
2020-01-03 126.41 128.53 125.76 127.67 603832
2020-01-06 125.93 125.93 121.09 123.80 2166523
2020-01-07 124.03 124.71 120.85 121.61 1893219
2020-01-08 121.75 124.45 121.75 122.90 1555746
2020-01-09 122.66 124.64 121.82 124.48 1201725
2020-01-10 124.83 124.83 120.73 121.23 1166574
2020-01-13 96.85 108.16 95.52 107.46 16791523
2020-01-14 109.40 115.24 109.40 114.26 4634467
2020-01-15 113.17 114.80 111.94 113.10 2015378
2020-01-16 113.81 116.97 113.42 116.60 2127583
2020-01-17 116.59 117.74 115.34 116.05 1018387
2020-01-21 115.50 117.90 115.27 117.58 982316
2020-01-22 118.18 118.57 115.43 115.65 783657
2020-01-23 115.52 116.97 114.77 115.61 572409
2020-01-24 115.78 119.06 115.49 118.75 899398
2020-01-27 116.58 118.44 115.73 116.22 945538
2020-01-28 116.70 118.60 116.34 117.46 516583
2020-01-29 117.99 119.17 116.57 118.66 944934
2020-01-30 117.43 118.63 116.51 117.31 811852
2020-01-31 117.00 117.00 112.21 113.22 1046879
2020-02-03 113.79 116.16 113.45 113.64 836971
2020-02-04 115.91 115.91 112.76 113.33 958567
2020-02-05 114.82 117.18 114.31 116.82 1007629
2020-02-06 117.35 117.98 115.63 116.11 606919
2020-02-07 115.59 115.59 113.03 114.01 841527
2020-02-10 113.78 114.83 110.74 111.67 1111203
2020-02-11 112.22 113.29 111.14 111.78 953544
2020-02-12 112.33 114.35 111.39 113.54 1069311
2020-02-13 113.22 115.16 111.99 114.93 1091168
2020-02-14 115.20 117.14 114.77 115.69 799203
2020-02-18 115.50 117.88 114.81 116.13 831220
2020-02-19 116.51 118.16 116.22 116.72 586212
2020-02-20 116.37 118.44 116.22 118.21 962746
2020-02-21 117.61 118.18 114.47 115.65 883763
2020-02-24 112.98 112.98 109.98 110.01 1184697
2020-02-25 111.05 111.25 106.96 107.18 1880937
2020-02-26 107.47 109.42 104.90 105.60 1333320
2020-02-27 102.62 105.86 100.60 101.19 1383926
2020-02-28 97.39 99.68 95.31 96.95 1876023
2020-03-02 97.48 98.29 93.74 98.08 1462954
2020-03-03 98.28 101.47 96.08 96.64 1053765
2020-03-04 98.12 98.53 96.08 98.18 986189
2020-03-05 96.74 96.97 93.26 95.29 1143622
2020-03-06 92.52 97.74 92.26 96.80 1239666
2020-03-09 90.00 93.41 89.53 90.84 1157743
2020-03-10 93.74 97.97 90.10 97.87 1375385
2020-03-11 95.28 97.10 90.55 91.08 953895
2020-03-12 84.91 88.20 72.01 72.02 2857164
2020-03-13 77.10 78.26 68.28 76.56 2954300
2020-03-16 70.00 71.81 55.13 57.17 3059581
2020-03-17 58.90 67.24 56.02 64.22 2951062
2020-03-18 59.64 60.87 48.01 53.59 3026478
2020-03-19 56.00 58.48 47.53 52.27 5421465
2020-03-20 52.57 56.47 51.18 52.35 3616849
2020-03-23 52.29 60.43 51.34 58.50 2343535
2020-03-24 62.94 72.00 62.25 71.64 2348257
2020-03-25 73.52 77.39 70.38 76.62 2527662
2020-03-26 78.32 81.42 74.03 78.11 2273961
2020-03-27 77.17 77.17 71.07 71.43 1868197
2020-03-30 71.00 74.48 68.01 72.94 1452405
2020-03-31 72.69 73.37 68.90 70.38 1280020
2020-04-01 66.61 68.13 63.06 63.90 1732585
2020-04-02 63.47 65.08 62.26 64.35 1342966
2020-04-03 64.14 64.97 59.30 62.72 1247022
2020-04-06 67.31 72.26 66.16 70.65 1414139
2020-04-07 75.65 77.36 70.16 71.60 3261148
2020-04-08 73.37 79.59 72.09 77.10 1708828
2020-04-09 79.29 86.46 79.05 82.98 2005031
2020-04-13 82.50 82.53 77.27 79.77 1080348
2020-04-14 81.36 83.83 80.89 83.47 784005
2020-04-15 79.31 81.40 78.69 80.90 994104
2020-04-16 80.95 81.59 79.62 81.31 1057745
2020-04-17 85.05 86.89 83.42 86.47 977299
2020-04-20 83.68 85.60 82.95 83.61 853378
2020-04-21 81.49 82.07 78.44 79.32 741330
2020-04-22 81.00 82.34 80.33 81.77 622659
2020-04-23 80.95 82.38 78.26 78.42 1044689
2020-04-24 79.36 81.69 79.23 80.98 691492
2020-04-27 82.13 86.90 81.22 86.61 887927
2020-04-28 89.51 92.25 88.91 90.03 1126954
2020-04-29 92.14 94.62 90.90 92.66 1243617
2020-04-30 90.67 91.93 88.04 90.16 880488
2020-05-01 87.35 87.85 85.68 87.27 902492
2020-05-04 85.53 88.28 84.01 88.07 672489
2020-05-05 89.14 90.46 88.43 89.33 856126
2020-05-06 90.90 91.30 88.52 88.82 583282
2020-05-07 90.74 91.85 88.76 88.96 743276
2020-05-08 90.85 91.53 89.21 90.50 1601696
2020-05-11 89.46 92.21 87.84 91.51 1260546
2020-05-12 92.12 94.20 87.97 87.99 1224435
2020-05-13 87.41 88.00 83.50 84.17 1369181
2020-05-14 82.97 86.03 81.11 85.64 803420
2020-05-15 83.80 90.17 83.58 88.94 1337695
2020-05-18 93.17 96.43 92.84 94.54 1222178
2020-05-19 93.87 97.11 92.66 94.28 1005945
2020-05-20 95.67 96.00 91.80 92.29 633772
2020-05-21 91.57 97.50 91.57 97.30 1230642
2020-05-22 97.55 100.40 96.76 99.55 1292494
2020-05-26 103.83 105.20 99.99 100.27 1227788
2020-05-27 102.18 104.94 99.81 104.66 1433114
2020-05-28 109.00 109.00 102.65 104.10 1150419
2020-05-29 103.10 106.37 102.32 104.65 882654
2020-06-01 104.40 106.61 102.40 102.73 935420
2020-06-02 104.29 106.23 102.47 104.85 1026917
2020-06-03 106.46 108.94 105.80 107.87 1066932
2020-06-04 108.47 110.21 105.13 105.82 1489394
2020-06-05 110.57 111.90 107.43 110.05 1713563
2020-06-08 111.85 112.29 105.15 107.34 1778139
2020-06-09 106.00 106.35 102.38 103.90 2296886
2020-06-10 116.76 118.95 112.46 113.67 5908732
2020-06-11 109.25 110.15 104.73 106.40 2092293
2020-06-12 108.86 110.97 106.40 110.45 1527783
2020-06-15 107.00 110.09 104.68 109.83 1026344
2020-06-16 114.35 115.40 110.99 112.97 875108
2020-06-17 113.48 114.60 111.34 112.47 777697
2020-06-18 111.17 114.30 110.69 111.27 678206
2020-06-19 112.69 114.09 106.61 107.25 1042278
2020-06-22 106.98 110.30 106.61 109.55 902923
2020-06-23 111.39 111.78 108.58 108.87 594144
2020-06-24 108.02 108.54 102.65 106.42 813381
2020-06-25 105.52 106.05 103.58 105.56 698814
2020-06-26 105.80 107.00 102.16 103.56 1209001
2020-06-29 103.85 107.18 102.26 107.11 912930
2020-06-30 107.09 107.44 105.02 106.91 813876
2020-07-01 106.85 108.72 105.10 105.37 757344
2020-07-02 106.89 107.65 103.27 103.50 677435
2020-07-06 105.14 105.74 102.12 103.13 817952
2020-07-07 102.05 102.85 98.26 98.50 936774
2020-07-08 98.38 103.44 98.00 103.30 961785
2020-07-09 102.97 102.97 98.07 100.52 908319
2020-07-10 100.84 101.60 99.18 101.13 542153
2020-07-13 102.50 102.83 98.29 98.61 841707
2020-07-14 97.96 99.04 96.61 97.83 860989
2020-07-15 99.86 102.87 99.49 102.63 829169
2020-07-16 101.05 104.08 100.93 104.00 690534
2020-07-17 104.60 104.84 102.78 103.51 644014
2020-07-20 103.04 105.00 101.25 103.76 849888
2020-07-21 104.23 107.00 103.97 105.68 687607
2020-07-22 105.15 109.66 105.02 109.09 849354
2020-07-23 109.39 113.10 107.78 109.14 1138451
2020-07-24 108.14 111.67 108.04 110.18 679652
2020-07-27 111.06 112.16 108.82 111.60 574887
2020-07-28 111.52 112.50 110.22 110.48 715261
2020-07-29 111.33 115.17 111.24 113.29 744877
2020-07-30 111.88 112.59 109.69 111.38 532991
2020-07-31 111.70 111.78 107.23 108.91 639852
2020-08-03 109.18 109.42 107.08 107.97 683164
2020-08-04 108.36 109.12 107.14 108.03 851155
2020-08-05 108.68 108.82 105.27 106.63 910264
2020-08-06 105.92 106.49 102.71 102.85 829271
2020-08-07 103.23 104.39 101.85 102.46 878171
2020-08-10 103.47 108.40 103.03 107.01 968310
2020-08-11 108.29 111.58 107.68 107.94 1079098
2020-08-12 109.27 109.27 105.29 108.03 788664
2020-08-13 107.80 111.36 106.39 109.11 723844
2020-08-14 108.59 111.55 107.31 110.24 678160
2020-08-17 110.77 112.80 110.06 111.64 764486
2020-08-18 111.53 111.80 107.78 109.00 796419
2020-08-19 109.14 110.51 107.32 107.70 556741
2020-08-20 106.32 110.04 106.05 106.69 960190
2020-08-21 106.61 109.70 106.48 109.45 709054
2020-08-24 110.61 113.50 109.63 113.44 860415
2020-08-25 113.52 113.81 110.70 112.34 557186
2020-08-26 111.89 114.51 111.02 114.42 729693
2020-08-27 114.98 115.67 110.59 110.60 790277
2020-08-28 111.51 114.45 111.24 112.23 881703
2020-08-31 112.22 113.61 109.28 109.45 1150817
2020-09-01 109.95 114.45 108.51 114.42 1404577
2020-09-02 117.41 117.69 112.43 117.08 1973472
2020-09-03 128.66 129.50 121.35 127.16 3888435
2020-09-04 127.45 129.79 124.75 125.29 1441144
2020-09-08 122.95 126.58 121.79 122.69 1074241
2020-09-09 123.00 126.12 122.87 125.28 948408
2020-09-10 126.40 129.67 126.25 128.25 1278703
2020-09-11 128.32 130.52 127.25 130.02 833923
2020-09-14 131.44 133.27 130.78 131.04 794321
2020-09-15 132.04 133.34 130.63 132.68 1047660
2020-09-16 133.67 135.74 132.78 134.07 810900
2020-09-17 131.57 134.99 131.02 134.16 977422
2020-09-18 136.78 140.14 135.35 136.68 1347752
2020-09-21 134.00 134.02 127.08 129.30 997657
2020-09-22 130.44 131.50 127.04 128.74 652761
2020-09-23 128.89 130.54 127.03 127.30 546095
2020-09-24 125.43 130.06 124.85 127.54 591921
2020-09-25 127.84 129.94 126.59 129.44 537836
2020-09-28 131.04 131.74 128.06 128.33 582605
2020-09-29 128.98 129.58 123.45 124.66 798738
2020-09-30 126.89 128.59 125.67 127.00 749011
2020-10-01 127.63 130.04 127.58 129.13 683550
2020-10-02 126.00 130.85 125.31 129.42 635344
2020-10-05 130.32 131.49 128.40 130.04 782064
2020-10-06 130.74 131.35 124.48 125.35 1019803
2020-10-07 127.40 130.00 127.40 128.26 562408
2020-10-08 128.82 132.50 127.57 132.46 422205
2020-10-09 133.98 136.29 133.01 135.78 566607
2020-10-12 135.88 136.30 132.74 133.97 529467
2020-10-13 133.45 137.33 133.25 135.15 503975
2020-10-14 135.32 138.98 135.32 136.09 413976
2020-10-15 134.00 138.57 133.51 137.56 503175
2020-10-16 137.65 140.09 136.43 137.88 494126
2020-10-19 138.86 141.39 135.52 136.36 569427
2020-10-20 137.42 137.56 134.83 134.90 353848
2020-10-21 134.50 135.37 132.19 132.34 425150
2020-10-22 132.98 134.63 131.34 134.29 521289
2020-10-23 135.76 137.92 133.49 137.79 347695
2020-10-26 136.71 137.35 131.36 132.46 512095
2020-10-27 132.84 136.35 132.84 135.25 392155
2020-10-28 134.80 136.55 131.58 131.90 659395
2020-10-29 131.91 135.52 130.59 134.10 489675
2020-10-30 133.77 135.14 131.75 133.34 684752
2020-11-02 134.47 136.13 130.59 131.85 610615
2020-11-03 134.16 137.34 132.25 136.61 469641
2020-11-04 137.38 143.90 137.05 141.59 723237
2020-11-05 142.12 143.44 141.04 141.83 685511
2020-11-06 141.62 142.54 139.21 140.52 428303
2020-11-09 145.46 159.59 145.46 146.30 1459973
2020-11-10 148.01 149.73 143.50 143.77 865021
2020-11-11 144.47 146.66 140.00 144.60 490873
2020-11-12 144.28 146.25 141.78 142.83 442167
2020-11-13 144.10 146.45 141.72 146.04 639284
2020-11-16 148.35 151.50 146.06 151.38 924886
2020-11-17 149.83 154.70 148.09 152.62 527184
2020-11-18 152.45 156.71 152.45 152.90 524511
2020-11-19 154.42 156.44 152.67 155.21 615404
2020-11-20 155.57 156.84 154.20 155.20 330342
2020-11-23 156.25 159.55 154.53 156.23 831052
2020-11-24 159.03 159.47 154.16 157.49 830125
2020-11-25 156.98 157.84 154.42 155.84 687141
2020-11-27 156.34 159.35 155.59 158.09 375575
2020-11-30 159.13 159.24 152.37 156.40 673002
2020-12-01 158.97 163.42 158.35 162.12 1394838
2020-12-02 160.11 163.09 155.79 156.07 1327146
2020-12-03 160.00 167.53 159.04 162.80 1651890
2020-12-04 162.63 163.77 159.15 161.62 868543
2020-12-07 161.84 163.75 160.47 163.37 744948
2020-12-08 161.80 166.27 161.51 164.99 641174
2020-12-09 165.35 166.59 162.61 163.65 538402
2020-12-10 167.97 167.97 163.08 164.95 719068
2020-12-11 166.92 167.32 162.91 163.74 467759
2020-12-14 165.62 165.62 158.54 159.23 1079014
2020-12-15 159.73 161.07 156.44 158.15 1042820
2020-12-16 158.51 163.29 158.00 163.00 869351
2020-12-17 164.00 164.95 161.71 163.55 787283
2020-12-18 164.12 165.14 156.98 157.88 911452
2020-12-21 155.51 158.95 154.10 156.37 863695
2020-12-22 156.80 157.04 153.34 156.70 673484
2020-12-23 156.52 157.85 155.57 156.26 621539
2020-12-24 155.94 159.34 155.10 158.85 308736
2020-12-28 160.16 167.23 158.72 165.56 1687167
2020-12-29 167.49 170.07 165.06 169.79 1440398
2020-12-30 170.60 173.55 169.13 172.74 1117980
2020-12-31 172.57 175.76 171.07 174.98 741165
2021-01-04 175.07 175.63 164.33 167.09 1421107
2021-01-05 166.08 172.71 165.62 172.49 1030613
2021-01-06 172.74 184.99 172.74 182.38 1056696
2021-01-07 181.68 185.72 180.07 184.31 623350
2021-01-08 185.25 186.04 179.51 182.80 680442
2021-01-11 179.97 189.75 179.25 189.00 798616
2021-01-12 189.00 194.78 187.32 191.78 1072774
2021-01-13 193.38 195.54 190.34 192.60 729233
2021-01-14 194.50 197.45 193.38 194.53 452307
2021-01-15 193.19 195.99 187.60 189.81 696881
2021-01-19 191.47 191.47 183.52 184.66 839897
2021-01-20 186.06 188.84 183.17 184.98 850388
2021-01-21 185.06 189.98 185.06 188.68 631691
2021-01-22 187.48 190.65 186.90 189.67 555792
2021-01-25 190.09 194.04 185.21 186.73 728824
2021-01-26 187.01 187.70 183.17 184.75 680821
2021-01-27 177.10 182.65 175.41 176.67 1086721
2021-01-28 178.18 180.37 175.00 178.69 838607
2021-01-29 177.47 179.49 174.73 175.73 764316
2021-02-01 177.11 179.48 171.02 172.69 776279
2021-02-02 174.89 182.16 174.89 181.19 894294
2021-02-03 182.06 183.53 179.84 182.21 572959
2021-02-04 183.28 186.55 182.48 186.55 628507
2021-02-05 188.61 192.98 186.40 190.80 593774
2021-02-08 192.03 193.72 190.80 192.20 527883
2021-02-09 192.10 195.90 190.51 191.83 503472
2021-02-10 191.55 192.05 185.05 189.54 418357
2021-02-11 190.26 193.72 187.43 188.40 565150
2021-02-12 187.50 192.92 187.50 192.32 325545
2021-02-16 192.43 197.05 190.02 194.94 544676
2021-02-17 194.91 198.10 191.37 195.86 660660
2021-02-18 193.68 195.85 192.40 192.73 676210
2021-02-19 194.23 197.73 193.00 194.32 587071
2021-02-22 193.10 194.13 188.55 190.29 540156
2021-02-23 188.37 190.96 180.94 190.21 458693
2021-02-24 189.58 195.00 189.15 194.60 427693
2021-02-25 196.11 197.95 185.80 186.25 931405
2021-02-26 188.03 191.10 184.36 186.12 1016068
2021-03-01 188.91 195.97 187.30 194.08 1309266
2021-03-02 194.05 197.84 193.17 194.49 325636
2021-03-03 194.92 201.48 191.84 192.34 1253079
2021-03-04 192.10 195.43 180.56 183.19 875327
2021-03-05 188.20 188.20 172.77 183.36 1421797
2021-03-08 185.88 191.07 184.19 186.43 678674
2021-03-09 188.89 189.99 181.15 182.72 1158522
2021-03-10 182.26 185.41 180.07 183.38 851548
2021-03-11 185.70 192.08 183.93 191.69 828395
2021-03-12 191.22 193.42 187.57 190.80 456431
2021-03-15 192.71 200.49 192.02 197.90 869879
2021-03-16 197.03 201.19 190.40 193.46 803181
2021-03-17 190.37 196.42 190.00 196.01 1386340
2021-03-18 203.08 205.28 183.51 187.27 2413293
2021-03-19 186.42 198.10 184.95 196.63 1419659
2021-03-22 194.65 200.32 190.21 197.38 1007770
2021-03-23 195.33 198.60 191.50 192.20 521496
2021-03-24 193.37 195.64 190.01 190.44 485319
2021-03-25 188.68 196.92 186.90 195.89 488692
2021-03-26 196.90 201.62 195.51 199.96 550721
2021-03-29 200.00 204.23 193.91 194.07 582937
2021-03-30 194.18 194.37 189.51 190.50 1410627
2021-03-31 190.87 194.36 186.61 190.79 1404432
2021-04-01 193.66 197.05 191.37 195.62 653722
2021-04-05 197.51 199.99 194.78 199.15 508227
2021-04-06 198.83 202.23 196.33 197.43 512679
2021-04-07 196.85 198.74 194.36 194.66 427995
2021-04-08 195.55 199.47 194.30 197.16 621897
2021-04-09 197.77 203.03 197.51 202.86 691172
2021-04-12 202.86 204.91 195.62 196.09 777656
2021-04-13 195.60 202.36 193.21 200.95 533687
2021-04-14 201.13 203.08 194.25 194.96 505134
2021-04-15 196.58 199.10 195.01 196.55 380142
2021-04-16 198.11 201.12 196.55 200.51 497727
2021-04-19 199.18 200.61 194.01 194.29 1490944
2021-04-20 194.59 196.59 188.16 190.59 738357
2021-04-21 189.62 194.39 189.42 194.03 600364
2021-04-22 193.83 196.81 192.46 194.77 461687
2021-04-23 195.57 196.93 193.36 195.64 519882
2021-04-26 196.91 196.96 191.71 194.65 549230
2021-04-27 197.41 201.57 195.99 200.10 720414
2021-04-28 199.92 201.66 196.91 197.39 562367
2021-04-29 200.06 204.00 199.96 202.61 1436620
2021-04-30 201.85 203.40 197.69 201.27 566223
2021-05-03 202.55 203.69 197.80 198.83 712502
2021-05-04 196.50 197.50 191.14 195.97 474722
2021-05-05 197.14 200.79 195.94 197.55 516149
2021-05-06 198.17 199.18 190.37 192.36 560185
2021-05-07 191.60 197.46 191.45 196.50 593111
2021-05-10 195.56 199.57 194.21 195.77 566506
2021-05-11 191.64 191.69 182.68 186.26 1144679
2021-05-12 184.68 188.22 178.32 179.25 850287
2021-05-13 179.45 183.73 176.95 178.85 567780
2021-05-14 180.38 185.75 178.91 184.25 555890
2021-05-17 182.87 185.00 180.54 183.71 418641
2021-05-18 184.89 186.96 183.52 184.71 482092
2021-05-19 181.44 183.68 178.09 181.39 399284
2021-05-20 181.76 184.35 180.67 182.45 450263
2021-05-21 183.51 184.01 178.68 179.07 445460
2021-05-24 180.22 182.68 179.32 181.70 532475
2021-05-25 182.71 184.07 180.77 181.68 600435
2021-05-26 182.93 187.56 181.94 185.75 649610
2021-05-27 186.25 187.35 183.81 186.47 621537
2021-05-28 187.81 189.35 183.23 184.12 579388
2021-06-01 186.05 186.91 181.24 181.92 650575
2021-06-02 181.92 184.15 177.58 179.97 918421
2021-06-03 178.63 182.00 174.95 177.87 1151210
2021-06-04 191.18 191.26 182.45 190.29 1788062
2021-06-07 191.54 191.77 182.85 185.47 961861
2021-06-08 185.60 189.91 184.33 189.40 587624
2021-06-09 189.17 189.60 185.59 185.68 479221
2021-06-10 185.89 187.44 184.52 186.53 533202
2021-06-11 186.74 189.74 186.38 189.71 365149
2021-06-14 189.91 191.03 188.43 189.92 355418
2021-06-15 189.19 189.19 184.35 186.83 339523
2021-06-16 186.40 186.40 181.83 184.89 471591
2021-06-17 184.98 186.51 181.77 184.12 415771
2021-06-18 182.23 185.11 181.03 183.22 569892
2021-06-21 184.12 188.52 183.41 187.44 395719
2021-06-22 187.40 193.31 187.19 192.95 509293
2021-06-23 195.52 197.26 193.87 195.59 457581
2021-06-24 196.59 200.28 196.20 198.78 454121
2021-06-25 198.93 200.97 196.04 197.72 762211
2021-06-28 199.00 199.37 192.86 195.46 468524
2021-06-29 195.71 198.19 195.22 196.67 387612
2021-06-30 196.17 197.45 192.56 193.27 519028
2021-07-01 192.89 197.08 192.89 196.47 461285
2021-07-02 197.12 199.33 193.89 197.61 339519
2021-07-06 198.50 198.82 193.35 195.01 424975
2021-07-07 194.93 196.28 191.75 193.98 307289
2021-07-08 190.13 192.02 186.72 189.11 438098
2021-07-09 189.63 194.41 189.63 194.19 379432
2021-07-12 193.31 194.06 191.50 192.51 260480
2021-07-13 191.52 192.70 188.27 188.50 318735
2021-07-14 189.87 191.36 185.65 189.29 389265
2021-07-15 188.57 189.00 183.13 185.61 465331
2021-07-16 186.27 187.39 182.01 182.46 367721
2021-07-19 178.76 183.02 176.69 181.96 504826
2021-07-20 182.35 189.72 181.39 188.50 466798
2021-07-21 189.14 192.82 189.14 192.02 261784
2021-07-22 192.00 194.00 189.79 193.40 336756
2021-07-23 194.83 200.85 193.58 199.99 524655
2021-07-26 200.18 201.01 195.00 195.13 305207
2021-07-27 194.70 194.70 188.67 190.79 353127
2021-07-28 190.61 191.99 186.94 188.56 379590
2021-07-29 189.23 193.80 187.96 190.62 316409
2021-07-30 188.20 195.49 188.20 194.42 594403
2021-08-02 195.21 196.49 193.04 194.04 308625
2021-08-03 195.05 196.25 192.04 194.82 215576
2021-08-04 193.66 197.69 193.28 194.81 378410
2021-08-05 195.35 200.56 195.35 200.43 347335
2021-08-06 200.43 204.10 199.46 203.60 386333
2021-08-09 203.60 211.42 202.69 210.05 800296
2021-08-10 210.05 220.52 210.05 217.92 895312
2021-08-11 218.20 225.50 217.67 222.96 709828
2021-08-12 223.25 225.00 219.33 222.10 413765
2021-08-13 221.77 223.57 220.49 221.62 194503
2021-08-16 221.77 227.91 220.58 227.82 334693
2021-08-17 225.91 226.76 218.65 221.98 438562
2021-08-18 221.99 225.30 219.43 220.07 465256
2021-08-19 217.58 222.49 215.71 219.36 371357
2021-08-20 220.62 225.55 220.50 225.11 331047
2021-08-23 227.22 230.14 225.67 227.43 390303
2021-08-24 228.50 234.47 228.50 232.29 408484
2021-08-25 232.41 237.86 232.41 236.21 580643
2021-08-26 232.30 233.57 222.67 224.47 597389
2021-08-27 220.88 221.99 213.33 214.66 1108861
2021-08-30 215.19 216.66 213.53 214.50 864713
2021-08-31 212.30 213.79 209.45 212.81 839006
2021-09-01 212.82 219.22 210.89 216.05 1472942
2021-09-02 202.00 202.00 185.73 187.94 5303911
2021-09-03 186.20 194.00 185.19 193.56 1734962
2021-09-07 192.19 192.19 183.80 184.62 1323996
2021-09-08 183.21 183.89 178.20 182.08 1195141
2021-09-09 182.20 187.00 180.66 184.20 721127
2021-09-10 184.70 189.49 184.15 186.28 850134
2021-09-13 187.01 190.30 184.61 185.69 771999
2021-09-14 187.15 187.15 182.11 184.79 452554
2021-09-15 184.02 184.91 182.80 184.06 514854
2021-09-16 184.55 187.55 182.30 186.72 492499
2021-09-17 187.39 192.71 186.67 191.77 1620527
2021-09-20 188.68 190.93 186.00 188.23 570040
2021-09-21 189.87 190.49 185.19 186.09 422527
2021-09-22 186.65 192.42 184.80 191.70 808226
2021-09-23 193.49 195.67 190.77 191.04 597696
2021-09-24 189.14 193.72 187.60 193.39 562839
2021-09-27 193.25 197.89 192.58 194.79 673393
2021-09-28 192.39 193.54 186.65 186.95 610915
2021-09-29 188.49 189.93 184.53 186.00 380440
2021-09-30 184.30 184.30 176.61 176.81 809859
2021-10-01 177.45 177.45 172.77 173.65 972208
2021-10-04 173.13 173.48 169.20 170.53 680215
2021-10-05 170.36 172.00 166.18 166.95 946163
2021-10-06 165.96 176.19 165.25 175.75 1106664
2021-10-07 186.10 188.78 182.78 186.31 1490067
2021-10-08 186.02 188.16 184.10 185.88 647948
2021-10-11 185.82 187.38 181.84 181.86 506121
2021-10-12 183.68 184.57 179.11 179.99 603835
2021-10-13 180.11 182.39 179.77 181.27 362461
2021-10-14 182.72 188.40 180.72 187.78 553420
2021-10-15 189.70 192.67 187.16 190.06 742886
2021-10-18 189.97 194.63 188.96 192.22 520469
2021-10-19 192.40 192.47 186.96 188.49 881935
2021-10-20 188.17 190.71 186.98 187.18 501907
2021-10-21 187.74 192.77 187.00 192.35 353624
2021-10-22 192.77 193.76 190.55 192.74 367978
2021-10-25 193.81 197.32 193.00 195.85 460810
2021-10-26 196.30 196.88 192.24 193.91 308458
2021-10-27 195.50 195.60 191.20 192.26 289586
2021-10-28 193.00 195.00 191.90 193.94 283581
2021-10-29 192.06 199.49 192.06 197.30 515230
2021-11-01 197.50 200.45 196.12 198.92 457193
2021-11-02 199.21 202.47 197.13 201.39 470538
2021-11-03 201.84 206.27 201.55 204.06 629457
2021-11-04 204.60 212.34 203.93 207.58 763364
2021-11-05 209.26 211.57 205.69 210.00 589047
2021-11-08 210.50 212.45 207.22 211.45 371335
2021-11-09 213.00 216.00 210.99 213.67 430767
2021-11-10 213.36 213.97 208.39 210.10 336003
2021-11-11 210.63 212.51 206.59 207.12 397205
2021-11-12 208.53 210.86 205.69 208.91 402465
2021-11-15 211.33 214.48 209.94 211.65 354010
2021-11-16 212.23 221.00 212.23 218.76 412625
2021-11-17 218.29 218.29 210.77 211.98 534108
2021-11-18 214.74 217.90 212.14 217.50 266607
2021-11-19 215.40 218.01 214.09 215.36 354516
2021-11-22 217.00 220.14 212.03 216.48 456578
2021-11-23 215.10 215.89 206.58 211.61 672027
2021-11-24 208.48 210.87 203.58 209.89 331516
2021-11-26 205.09 207.39 203.71 204.74 419489
2021-11-29 207.94 210.71 205.00 207.11 579317
2021-11-30 205.12 207.09 200.68 203.44 659716
2021-12-01 205.97 207.75 187.23 189.19 1256238
2021-12-02 206.01 206.01 188.00 198.68 2029557
2021-12-03 199.54 201.43 190.58 192.45 750946
2021-12-06 193.86 197.24 189.22 195.06 655344
2021-12-07 198.94 204.00 198.92 200.73 471637
2021-12-08 200.90 205.75 198.60 205.17 594674
2021-12-09 204.24 207.00 198.75 198.97 507596
2021-12-10 199.04 201.87 195.58 201.73 449648
2021-12-13 200.00 201.46 188.97 191.74 813462
2021-12-14 190.49 191.80 187.11 188.75 498528
2021-12-15 187.70 190.44 182.39 189.70 675337
2021-12-16 191.20 191.48 181.25 182.69 530627
2021-12-17 181.91 184.48 178.46 182.40 839490
2021-12-20 178.41 181.06 174.06 180.57 673989
2021-12-21 182.65 186.99 181.51 186.54 555745
2021-12-22 186.92 190.34 185.23 189.94 802945
2021-12-23 193.22 195.73 191.65 193.56 969358
2021-12-27 195.45 199.00 194.19 196.96 517290
2021-12-28 196.73 200.55 195.41 196.47 432184
2021-12-29 195.81 208.47 195.38 206.18 677573
2021-12-30 205.45 209.78 205.20 206.36 453444
2021-12-31 206.24 208.05 203.31 206.89 476602
2022-01-03 209.71 214.50 205.32 207.71 632359
2022-01-04 206.55 208.03 202.72 203.89 538857
2022-01-05 202.94 203.78 189.74 191.00 834396
2022-01-06 191.00 194.42 187.68 192.90 734185
2022-01-07 192.95 194.29 185.66 186.21 810872
2022-01-10 180.45 181.59 167.35 179.73 1984959
2022-01-11 179.46 183.97 176.64 181.12 707990
2022-01-12 180.93 186.23 180.16 180.28 569612
2022-01-13 182.43 182.90 175.86 176.48 665548
2022-01-14 176.77 177.03 170.06 173.31 722002
2022-01-18 170.00 172.06 167.58 171.18 674303
2022-01-19 171.06 173.53 166.64 168.67 1007149
2022-01-20 170.44 173.90 162.04 162.71 973720
2022-01-21 160.52 164.58 156.53 159.07 925657
2022-01-24 155.73 170.28 152.07 169.74 1536951
2022-01-25 165.17 169.70 162.15 162.60 1268068
2022-01-26 167.22 167.22 153.62 155.66 980611
2022-01-27 158.00 162.61 153.40 154.40 610971
2022-01-28 154.95 158.84 151.01 158.84 723460
2022-01-31 158.18 165.44 157.27 164.00 929080
2022-02-01 163.58 171.30 163.03 170.74 1666287
2022-02-02 172.42 173.07 167.46 168.43 686778
2022-02-03 164.86 172.44 163.14 166.99 798493
2022-02-04 167.70 173.98 164.03 171.65 916204
2022-02-07 171.36 174.06 169.57 170.35 696505
2022-02-08 168.89 172.46 166.84 171.39 443234
2022-02-09 172.95 178.22 172.95 177.76 490331
2022-02-10 175.30 179.92 171.32 172.58 726644
2022-02-11 172.32 173.89 167.85 168.49 518773
2022-02-14 167.81 170.51 165.15 166.63 732166
2022-02-15 169.89 171.77 165.74 170.12 543682
2022-02-16 168.51 170.40 165.78 169.92 674567
2022-02-17 168.78 169.93 161.53 162.35 685654
2022-02-18 162.66 169.11 161.99 166.30 542650
2022-02-22 165.74 169.06 158.74 159.64 728823
2022-02-23 160.63 161.92 154.53 154.98 599553
2022-02-24 148.61 162.13 147.14 161.37 1082222
2022-02-25 163.01 167.20 156.77 166.56 825129
2022-02-28 164.98 166.99 161.16 163.61 682172
2022-03-01 167.66 167.66 157.80 158.19 1112649
2022-03-02 158.71 168.04 157.59 165.67 804029
2022-03-03 164.90 166.25 156.62 157.82 696017
2022-03-04 157.34 157.59 148.56 149.66 1280983
2022-03-07 154.25 155.16 145.05 145.17 1153642
2022-03-08 144.62 154.85 143.44 149.28 670140
2022-03-09 154.74 159.69 153.86 157.66 603273
2022-03-10 155.96 160.47 154.20 160.01 542975
2022-03-11 162.07 162.18 153.22 153.42 727450
2022-03-14 154.37 155.96 147.73 148.80 735143
2022-03-15 150.38 154.74 150.00 153.95 756623
2022-03-16 156.08 161.97 152.73 159.01 610898
2022-03-17 157.06 163.60 156.08 163.41 644280
2022-03-18 160.44 165.16 160.44 164.17 782485
2022-03-21 165.24 165.67 160.32 163.34 727916
2022-03-22 164.00 167.69 164.00 166.74 832502
2022-03-23 164.49 167.35 162.19 163.04 660365
2022-03-24 163.41 165.06 160.99 164.76 489748
2022-03-25 166.43 166.43 160.48 162.39 613880
2022-03-28 162.97 165.61 159.62 165.33 920252
2022-03-29 168.82 176.15 167.66 171.39 1586951
2022-03-30 162.00 171.23 159.51 160.20 2845346
2022-03-31 161.31 164.39 158.12 158.37 1926746
2022-04-01 160.53 167.73 160.37 162.68 1159338
2022-04-04 162.80 169.60 162.16 168.27 868897
2022-04-05 167.37 168.74 163.16 165.74 750171
2022-04-06 163.25 167.15 158.26 166.26 825158
2022-04-07 165.06 168.80 162.67 168.07 810775
2022-04-08 167.42 172.77 164.49 170.28 983244
2022-04-11 169.45 175.99 168.02 173.95 1105955
2022-04-12 176.13 181.21 174.32 176.72 1196585
2022-04-13 176.97 182.96 176.10 180.92 1018412
2022-04-14 180.05 183.40 177.19 179.54 772788
2022-04-18 178.72 179.98 175.07 177.00 1187001
2022-04-19 175.68 183.04 175.44 182.37 1142534
2022-04-20 183.27 184.91 179.76 183.96 881602
2022-04-21 185.20 186.10 175.80 176.79 774146
2022-04-22 175.40 176.56 168.90 169.06 746147
2022-04-25 166.82 170.49 164.20 169.64 845745
2022-04-26 167.27 167.80 160.89 162.08 863785
2022-04-27 161.58 165.35 159.03 160.63 661120
2022-04-28 163.00 169.57 159.37 167.07 775239
2022-04-29 166.00 167.34 156.79 157.10 710951
2022-05-02 156.67 162.66 154.75 162.54 886771
2022-05-03 163.29 163.29 157.46 160.27 602949
2022-05-04 160.54 163.00 153.44 162.10 802167
2022-05-05 159.84 159.84 148.24 151.51 873834
2022-05-06 150.55 150.55 142.41 146.56 989237
2022-05-09 144.49 146.16 137.66 138.50 1213137
2022-05-10 142.13 143.67 134.27 138.53 1340200
2022-05-11 138.17 143.35 135.55 137.07 1142316
2022-05-12 134.79 143.28 133.75 139.09 907156
2022-05-13 140.88 146.45 140.88 145.98 691285
2022-05-16 144.12 145.39 140.17 141.00 790596
2022-05-17 142.45 143.52 137.31 141.88 599385
2022-05-18 136.00 136.82 121.15 125.51 1983416
2022-05-19 122.78 126.77 121.15 123.39 1622127
2022-05-20 124.86 124.96 111.64 117.54 1784681
2022-05-23 118.02 119.69 113.68 116.50 1160311
2022-05-24 114.93 115.67 110.83 114.49 1207276
2022-05-25 112.82 122.49 112.70 120.89 1206398
2022-05-26 130.27 136.50 128.25 135.70 1875511
2022-05-27 135.26 140.85 134.32 138.18 1000234
2022-05-31 136.79 137.59 130.18 130.59 1503755
2022-06-01 132.00 132.96 125.99 127.06 1433514
2022-06-02 125.89 132.60 125.89 131.40 721013
2022-06-03 128.13 131.01 127.21 130.85 709580
2022-06-06 132.76 133.30 129.36 132.72 897273
2022-06-07 129.19 134.56 128.17 134.05 1346465
2022-06-08 134.00 138.46 131.84 135.37 2628970
2022-06-09 128.07 135.13 126.79 133.51 4132426
2022-06-10 130.20 131.46 126.74 127.45 1677122
2022-06-13 122.42 125.14 120.27 122.28 1406258
2022-06-14 122.44 123.41 118.72 120.66 1349538
2022-06-15 123.36 124.77 120.17 123.22 1202868
2022-06-16 119.46 120.09 115.19 116.32 912223
2022-06-17 116.98 120.06 116.24 118.21 994136
2022-06-21 120.69 121.96 117.57 117.74 809669
2022-06-22 115.69 119.74 115.67 117.22 755142
2022-06-23 117.94 122.49 116.34 122.38 987479
2022-06-24 123.29 128.94 123.29 128.19 1030599
2022-06-27 128.76 129.10 123.51 124.19 744749
2022-06-28 124.75 126.88 119.33 119.45 850919
2022-06-29 119.14 119.14 115.26 116.16 847819
2022-06-30 113.67 115.33 110.09 113.43 1171616
2022-07-01 113.43 115.31 111.67 112.99 885404
2022-07-05 110.73 122.46 109.49 122.36 1238703
2022-07-06 123.37 125.14 118.93 119.11 997417
2022-07-07 119.44 125.80 119.19 125.50 808429
2022-07-08 124.61 125.21 120.74 122.38 955525
2022-07-11 121.44 123.55 119.42 120.02 910007
2022-07-12 120.20 122.87 118.44 119.04 743808
2022-07-13 117.37 121.30 115.31 119.62 664407
2022-07-14 118.23 118.82 115.68 116.44 711144
2022-07-15 118.31 120.80 117.06 118.66 531134
2022-07-18 120.14 122.73 119.54 119.61 732633
2022-07-19 121.17 123.68 120.26 123.60 697971
2022-07-20 122.39 125.56 122.15 125.18 579161
2022-07-21 125.08 127.18 123.00 127.18 695882
2022-07-22 126.83 129.60 123.67 124.83 577940
2022-07-25 125.02 125.02 118.79 122.34 882170
2022-07-26 117.45 118.02 113.81 114.02 1077734
2022-07-27 116.64 120.22 114.15 118.85 672431
2022-07-28 117.75 126.47 115.56 125.99 1217505
2022-07-29 126.41 127.62 123.86 127.07 770526
2022-08-01 127.00 135.70 126.39 133.79 1299683
2022-08-02 133.78 134.37 131.48 132.75 627966
2022-08-03 133.31 140.38 133.31 139.18 978489
2022-08-04 138.79 142.24 137.41 137.61 951823
2022-08-05 135.17 142.56 134.63 138.56 883408
2022-08-08 140.27 146.02 138.60 141.17 626191
2022-08-09 140.95 140.95 134.03 134.22 750691
2022-08-10 138.74 141.93 135.59 136.65 976637
2022-08-11 138.99 140.96 136.73 139.27 638768
2022-08-12 140.00 140.36 137.45 140.08 674443
2022-08-15 139.58 140.50 137.08 138.11 606062
2022-08-16 140.41 149.89 140.33 147.38 1113054
2022-08-17 145.00 145.59 141.55 143.98 678149
2022-08-18 142.80 143.75 140.80 142.04 601032
2022-08-19 140.42 140.71 135.94 135.98 615780
2022-08-22 133.63 133.69 128.86 129.52 824524
2022-08-23 130.21 134.01 130.09 131.72 511518
2022-08-24 131.52 133.31 128.66 132.06 656696
2022-08-25 129.61 134.56 129.22 134.20 650582
2022-08-26 133.88 135.90 126.87 127.14 674833
2022-08-29 125.12 127.82 123.55 126.01 787264
2022-08-30 128.82 130.07 124.65 129.54 975105
2022-08-31 130.84 134.01 127.03 127.88 1819225
2022-09-01 128.99 137.27 128.13 135.92 3623909
2022-09-02 135.92 136.60 128.32 129.82 1775461
2022-09-06 129.16 131.98 125.82 130.96 1345025
2022-09-07 131.74 140.99 130.59 140.94 1154120
2022-09-08 138.73 141.32 136.85 139.10 822233
2022-09-09 140.03 143.48 139.63 142.66 835212
2022-09-12 143.34 146.06 141.52 142.74 741695
2022-09-13 137.20 137.91 133.15 133.98 854467
2022-09-14 135.10 136.74 131.73 135.14 761696
2022-09-15 135.49 140.75 134.06 136.03 783161
2022-09-16 134.51 137.57 132.43 136.85 838692
2022-09-19 135.04 140.86 135.04 140.66 743613
2022-09-20 139.03 139.98 134.85 136.57 853466
2022-09-21 137.58 141.49 135.37 135.37 657434
2022-09-22 134.33 134.62 130.32 131.48 714155
2022-09-23 128.76 133.56 128.30 132.99 927365
2022-09-26 133.38 136.33 130.43 130.63 805593
2022-09-27 133.27 137.73 131.65 134.43 987748
2022-09-28 134.67 138.73 134.59 137.79 722744
2022-09-29 137.36 138.60 133.86 138.40 1101411
2022-09-30 137.73 145.34 132.54 137.67 1483902
2022-10-03 138.60 142.89 137.77 141.25 960458
2022-10-04 145.00 148.79 141.78 145.40 1121524
2022-10-05 143.05 146.04 140.96 145.01 956335
2022-10-06 144.98 147.10 142.45 144.61 736136
2022-10-07 142.59 142.62 138.51 140.10 656767
2022-10-10 140.00 141.80 136.57 139.93 652720
2022-10-11 139.49 144.05 139.27 141.17 770300
2022-10-12 142.63 142.95 136.35 137.39 1132355
2022-10-13 131.20 139.49 130.37 136.50 1116576
2022-10-14 137.66 139.86 131.00 131.76 797236
2022-10-17 133.85 138.22 133.85 136.16 1063459
2022-10-18 139.76 142.03 137.95 140.36 703657
2022-10-19 137.76 139.42 132.97 135.27 598640
2022-10-20 135.54 136.78 130.93 131.21 699721
2022-10-21 131.09 138.50 130.15 138.27 842752
2022-10-24 139.53 139.60 134.55 138.78 662189
2022-10-25 139.96 149.35 139.93 147.99 831380
2022-10-26 147.85 152.13 146.92 147.93 994758
2022-10-27 148.91 151.02 146.52 147.37 619379
2022-10-28 147.54 150.13 145.20 149.33 897795
2022-10-31 150.45 150.45 146.16 146.35 640888
2022-11-01 149.10 150.26 143.99 145.41 563104
2022-11-02 145.32 149.16 142.83 142.98 940632
2022-11-03 141.52 148.87 140.73 148.10 576421
2022-11-04 150.04 150.87 145.40 149.18 499807
2022-11-07 149.99 150.25 146.63 148.62 522764
2022-11-08 150.04 153.98 146.33 149.95 723540
2022-11-09 148.64 149.92 142.13 142.46 623431
2022-11-10 149.54 157.19 149.54 156.25 845911
2022-11-11 157.47 158.05 151.28 154.71 973824
2022-11-14 152.25 155.01 150.74 151.36 738147
2022-11-15 156.24 160.99 154.60 158.38 699136
2022-11-16 150.40 151.00 144.76 149.77 969027
2022-11-17 149.13 153.58 145.80 153.09 897377
2022-11-18 158.55 159.45 154.24 154.82 1112629
2022-11-21 154.89 156.01 152.33 154.57 708119
2022-11-22 156.07 160.63 156.06 159.77 702018
2022-11-23 160.00 163.26 159.31 161.27 550577
2022-11-25 160.77 162.82 159.59 161.63 362339
2022-11-28 162.41 164.47 160.52 160.83 1115819
2022-11-29 161.95 161.95 156.26 157.00 1109763
2022-11-30 159.12 161.25 155.68 160.86 2179013
2022-12-01 175.80 188.67 175.40 187.48 4377412
2022-12-02 185.51 187.46 179.93 184.16 1746430
2022-12-05 182.75 186.89 180.89 183.36 1116088
2022-12-06 183.85 184.56 177.60 180.59 850067
2022-12-07 180.08 183.95 177.93 178.56 733663
2022-12-08 179.02 182.60 176.18 182.10 931247
2022-12-09 181.33 181.65 176.38 176.76 702575
2022-12-12 177.09 178.78 175.76 177.23 816018
2022-12-13 184.57 184.99 178.53 179.82 696523
2022-12-14 179.15 181.66 176.36 179.16 659153
2022-12-15 176.47 177.88 173.00 175.54 771450
2022-12-16 174.88 177.99 174.14 175.42 1157368
2022-12-19 174.81 175.24 166.30 167.84 1244038
2022-12-20 165.76 170.72 165.02 169.46 1366065
2022-12-21 172.18 175.23 171.32 172.46 609964
2022-12-22 170.39 170.98 167.06 170.35 688328
2022-12-23 170.35 175.67 168.98 174.76 656665
2022-12-27 175.86 179.35 172.86 178.17 1266265
2022-12-28 178.52 180.54 175.67 176.62 795547
2022-12-29 178.63 179.13 174.21 177.42 949446
2022-12-30 175.50 178.19 174.49 176.87 640879
2023-01-03 176.90 178.17 169.35 171.88 1252012
2023-01-04 174.41 175.25 169.71 173.57 1764912
2023-01-05 173.36 177.66 169.71 177.08 801560
2023-01-06 178.20 180.56 176.04 177.08 1016201
2023-01-09 183.54 187.50 177.64 186.83 1776936
2023-01-10 187.41 190.93 185.61 190.55 1040999
2023-01-11 192.17 193.53 189.65 191.21 947544
2023-01-12 192.37 192.39 187.41 188.36 564201
2023-01-13 187.41 192.12 186.39 190.34 726901
2023-01-17 188.16 188.38 184.53 185.91 918165
2023-01-18 186.89 190.84 184.79 185.15 481626
2023-01-19 183.27 183.67 181.17 181.54 578416
2023-01-20 182.09 187.92 180.64 187.22 420016
2023-01-23 187.88 192.10 186.85 191.67 567304
2023-01-24 190.30 192.42 189.48 192.02 477867
2023-01-25 190.34 192.38 187.84 192.06 362226
2023-01-26 194.30 195.95 190.13 193.65 429104
2023-01-27 193.13 196.45 192.57 195.23 549411
2023-01-30 194.00 197.00 192.61 193.09 445957
2023-01-31 194.97 197.15 194.70 197.13 714329
2023-02-01 196.48 200.52 194.74 198.35 539240
2023-02-02 200.28 202.94 198.76 200.77 583913
2023-02-03 196.62 202.09 194.77 199.71 495505
2023-02-06 198.99 200.50 197.84 199.23 548492
2023-02-07 198.89 198.99 193.81 198.32 496768
2023-02-08 200.00 200.19 197.07 199.04 652947
2023-02-09 200.11 202.73 198.51 200.31 529314
2023-02-10 201.17 202.23 198.75 201.64 736408
2023-02-13 204.22 207.91 203.45 207.01 1100804
2023-02-14 203.88 209.74 202.01 206.44 755890
2023-02-15 205.46 209.38 205.00 208.38 600237
2023-02-16 205.35 209.58 204.55 207.66 552514
2023-02-17 208.42 212.56 207.97 210.47 681828
2023-02-21 206.46 209.43 205.44 207.58 559327
2023-02-22 208.08 211.40 206.33 207.01 401459
2023-02-23 206.87 207.16 200.76 206.52 773875
2023-02-24 204.27 208.08 202.00 207.06 532957
2023-02-27 208.04 208.04 203.04 205.15 741729
2023-02-28 205.61 207.50 204.22 204.30 443080
2023-03-01 202.58 204.25 198.96 199.40 688369
2023-03-02 199.03 201.89 196.89 201.87 856803
2023-03-03 202.00 206.41 201.65 206.38 551436
2023-03-06 205.67 207.11 203.07 203.30 569754
2023-03-07 205.25 208.44 200.69 200.82 868313
2023-03-08 200.97 201.00 196.20 200.85 766771
2023-03-09 200.85 202.43 199.00 199.53 624366
2023-03-10 198.93 200.32 194.62 196.04 725848
2023-03-13 193.38 199.98 189.50 195.78 980374
2023-03-14 200.32 200.32 195.63 197.84 799333
2023-03-15 194.17 198.47 194.07 198.17 1120917
2023-03-16 191.20 196.36 188.72 195.33 1623900
2023-03-17 193.98 195.61 188.46 193.40 1274673
2023-03-20 195.14 199.83 194.21 199.10 714616
2023-03-21 201.73 203.43 197.77 199.59 568167
2023-03-22 200.39 202.12 196.85 197.16 468822
2023-03-23 197.91 201.64 197.31 199.28 472013
2023-03-24 197.44 200.76 193.46 200.01 574247
2023-03-27 200.20 201.75 197.91 199.20 411556
2023-03-28 199.48 203.87 199.48 202.08 477687
2023-03-29 203.25 203.25 199.58 201.07 504974
2023-03-30 202.82 203.62 200.99 201.35 414550
2023-03-31 202.92 206.74 202.09 205.97 592179
2023-04-03 207.05 210.59 206.16 210.05 698576
2023-04-04 209.77 209.77 205.03 206.61 513652
2023-04-05 206.44 207.80 205.31 206.43 505008
2023-04-06 205.81 207.09 202.31 207.04 541776
2023-04-10 206.39 217.80 205.26 216.72 1175826
2023-04-11 217.00 219.70 216.67 217.18 782064
2023-04-12 219.94 220.19 211.95 213.10 833684
2023-04-13 214.69 215.94 209.24 210.23 1253219
2023-04-14 209.32 211.02 204.03 206.00 1338986
2023-04-17 206.00 207.76 200.70 202.50 1301646
2023-04-18 202.45 205.00 202.03 203.53 957139
2023-04-19 201.09 202.61 197.24 201.61 1009536
2023-04-20 200.00 203.00 199.55 202.81 563515
2023-04-21 202.90 203.66 200.26 200.59 728508
2023-04-24 200.30 202.45 196.88 202.43 745426
2023-04-25 201.66 202.32 193.56 194.69 990358
2023-04-26 195.35 200.25 195.07 197.00 748947
2023-04-27 198.32 199.55 194.43 197.78 756781
2023-04-28 196.25 198.32 193.20 197.36 608276
2023-05-01 195.94 197.82 194.76 196.81 647963
2023-05-02 196.00 200.07 193.69 199.45 817358
2023-05-03 198.70 200.33 195.35 195.90 496689
2023-05-04 196.22 198.60 193.17 194.40 377990
2023-05-05 194.63 199.74 194.63 195.80 589541
2023-05-08 196.40 197.82 194.20 196.68 445636
2023-05-09 195.36 199.47 193.98 199.07 502800
2023-05-10 201.13 204.12 197.03 199.39 403615
2023-05-11 199.55 200.38 192.36 192.81 771558
2023-05-12 192.81 196.91 192.81 196.23 655850
2023-05-15 196.44 199.25 194.87 198.94 486924
2023-05-16 196.97 196.97 192.10 192.39 569650
2023-05-17 193.40 196.77 192.54 195.97 515662
2023-05-18 195.06 202.18 194.87 201.72 575182
2023-05-19 200.60 200.85 188.91 190.21 924837
2023-05-22 190.21 190.30 185.04 186.00 1101243
2023-05-23 184.92 189.58 183.67 184.93 939689
2023-05-24 185.73 187.00 182.80 185.88 665694
2023-05-25 183.26 183.37 176.95 179.25 1010274
2023-05-26 177.84 177.84 173.14 177.27 925574
2023-05-30 177.26 177.60 172.06 175.63 1448101
2023-05-31 175.27 175.74 170.90 172.52 1141535
2023-06-01 170.88 171.08 165.58 169.35 2769522
2023-06-02 183.17 185.47 176.44 182.55 2577608
2023-06-05 180.00 187.91 180.00 184.93 1161831
2023-06-06 184.80 192.76 184.80 192.11 969746
2023-06-07 194.00 194.63 188.01 189.16 743153
2023-06-08 188.52 190.66 186.83 188.48 491378
2023-06-09 188.00 189.31 184.71 185.20 618055
2023-06-12 185.52 187.87 184.76 186.27 593710
2023-06-13 187.23 192.67 187.23 191.68 682568
2023-06-14 191.88 194.45 189.53 191.35 540681
2023-06-15 191.46 195.46 190.53 194.63 567585
2023-06-16 196.30 196.30 190.04 190.43 535000
2023-06-20 189.40 194.51 188.33 193.26 593397
2023-06-21 193.52 195.36 191.32 194.77 569017
2023-06-22 195.03 197.71 193.54 196.49 467664
2023-06-23 195.88 200.97 194.97 198.44 919432
2023-06-26 198.44 200.32 196.46 196.58 493344
2023-06-27 196.57 201.92 196.27 201.40 456977
2023-06-28 201.42 202.43 198.35 198.75 530830
2023-06-29 200.17 200.17 194.87 196.86 570066
2023-06-30 197.33 199.17 194.69 196.54 563243
2023-07-03 196.57 199.05 195.12 195.47 302909
2023-07-05 195.47 196.11 193.17 194.59 545950
2023-07-06 191.76 193.94 191.05 191.48 480848
2023-07-07 192.70 195.90 192.14 193.76 405068
2023-07-10 194.81 196.91 193.00 194.47 658388
2023-07-11 194.82 200.29 194.82 197.69 368337
2023-07-12 199.88 202.78 198.91 200.45 491884
2023-07-13 201.00 201.50 198.53 199.53 324744
2023-07-14 198.78 200.72 196.31 198.97 319674
2023-07-17 197.77 201.75 197.07 200.81 385104
2023-07-18 200.79 202.22 198.29 201.06 480178
2023-07-19 201.89 205.58 200.73 204.16 548454
2023-07-20 204.56 204.56 199.04 199.29 341253
2023-07-21 200.87 201.73 199.94 200.87 288386
2023-07-24 199.27 199.30 194.02 196.99 830678
2023-07-25 195.74 198.10 194.23 195.03 377236
2023-07-26 196.23 200.51 196.23 200.11 470316
2023-07-27 200.74 205.59 199.24 200.28 557928
2023-07-28 202.19 207.55 201.80 207.45 711455
2023-07-31 208.00 209.12 205.94 208.34 506930
2023-08-01 208.32 208.38 204.47 207.07 450122
2023-08-02 205.00 205.62 200.12 200.29 463677
2023-08-03 200.29 203.08 197.58 198.80 444864
2023-08-04 199.21 199.92 196.91 198.06 333759
2023-08-07 198.73 199.54 194.07 195.68 631207
2023-08-08 194.01 194.99 189.57 192.52 611176
2023-08-09 192.34 195.53 192.15 194.90 402608
2023-08-10 196.59 198.05 194.18 195.11 332601
2023-08-11 194.26 195.15 192.01 192.80 328725
2023-08-14 193.83 196.75 193.09 196.31 399554
2023-08-15 195.25 196.32 192.90 196.07 433009
2023-08-16 198.33 198.33 194.29 194.43 630572
2023-08-17 195.31 195.37 188.30 189.15 570928
2023-08-18 187.86 195.65 187.58 194.25 534868
2023-08-21 194.75 195.25 191.34 193.11 362044
2023-08-22 190.27 190.27 184.48 187.36 669542
2023-08-23 187.14 187.77 184.57 187.08 595340
2023-08-24 185.50 185.64 173.88 175.10 1500444
2023-08-25 176.10 179.77 174.02 177.70 1047845
2023-08-28 177.97 179.75 176.28 179.18 1018615
2023-08-29 178.64 183.38 178.00 182.68 794367
2023-08-30 181.47 184.57 181.00 182.95 1248360
2023-08-31 175.00 181.50 171.42 171.96 2491362
2023-09-01 173.66 174.13 166.80 169.30 1188076
2023-09-05 168.09 170.61 165.89 166.03 864051
2023-09-06 165.01 165.42 162.17 162.47 1328889
2023-09-07 161.66 162.20 159.67 160.70 1451096
2023-09-08 159.76 162.91 159.76 161.50 1202320
2023-09-11 160.10 160.10 160.10 160.10 70574
2023-09-12 160.19 161.42 157.06 159.11 752057
2023-09-13 162.16 163.78 160.26 162.70 1664737
2023-09-14 162.60 163.51 158.62 160.80 1313532
2023-09-15 159.71 160.16 158.37 159.00 1393738
2023-09-18 158.75 159.71 157.18 157.43 1160997
2023-09-19 156.75 157.85 154.40 157.06 646983
2023-09-20 157.10 157.16 154.34 154.76 544955
2023-09-21 153.70 153.76 148.81 149.46 982838
2023-09-22 150.16 150.80 147.03 147.88 1016437
2023-09-25 146.75 148.79 145.96 148.07 934567
2023-09-26 146.81 147.29 144.57 146.00 729237
2023-09-27 147.09 151.35 147.02 151.08 1262729
2023-09-28 151.14 157.80 150.72 157.34 1588645
2023-09-29 159.69 163.39 159.25 160.90 2066940
2023-10-02 161.30 163.85 156.85 157.62 964905
2023-10-03 156.30 156.60 153.22 155.83 836804
2023-10-04 156.95 160.47 155.53 160.08 769100
2023-10-05 160.59 164.54 160.42 163.68 1205632
2023-10-06 162.33 165.80 160.62 162.41 777868
2023-10-09 161.77 166.57 159.00 165.08 971369
2023-10-10 164.95 170.53 164.47 165.48 1013204
2023-10-11 165.79 167.31 163.55 165.26 831017
2023-10-12 165.92 165.92 161.25 163.09 741598
2023-10-13 163.86 165.22 163.03 164.33 675244
2023-10-16 165.88 171.80 164.33 171.24 1089689
2023-10-17 171.28 177.09 171.28 176.32 979613
2023-10-18 175.76 176.52 173.86 175.88 675354
2023-10-19 175.31 179.28 172.17 176.98 671671
2023-10-20 176.98 178.54 172.23 175.95 841280
2023-10-23 176.11 179.83 173.80 175.88 953414
2023-10-24 177.50 179.28 175.10 177.24 556645
2023-10-25 176.58 178.95 174.87 177.02 390500
2023-10-26 176.47 177.11 170.28 173.61 923988
2023-10-27 173.60 174.28 168.12 169.76 1173477
2023-10-30 170.03 173.18 168.52 172.40 1134682
2023-10-31 172.05 175.12 171.24 173.98 683546
2023-11-01 173.58 174.57 167.69 174.19 946107
2023-11-02 176.79 178.73 175.91 176.42 714537
2023-11-03 177.79 179.94 176.89 177.32 885185
2023-11-06 178.20 179.95 176.12 176.99 711276
2023-11-07 176.93 179.50 176.51 178.15 602899
2023-11-08 178.61 179.89 176.30 176.88 387257
2023-11-09 178.62 179.26 174.81 175.88 478305
2023-11-10 176.14 176.91 172.63 176.70 466195
2023-11-13 176.25 176.77 172.01 172.05 741792
2023-11-14 175.61 183.76 175.61 182.32 793507
2023-11-15 183.62 189.50 182.40 184.07 1109975
2023-11-16 182.83 183.00 178.45 180.00 570285
2023-11-17 181.95 183.41 179.91 181.35 722143
2023-11-20 180.70 186.11 180.34 184.99 624967
2023-11-21 186.10 188.75 184.06 186.61 773529
2023-11-22 188.92 191.95 188.50 191.00 790088
2023-11-24 190.22 192.82 189.22 190.99 328791
2023-11-27 190.85 192.03 189.32 191.00 1189914
2023-11-28 190.05 193.30 188.70 191.51 1192148
2023-11-29 190.69 193.78 187.75 188.06 1927673
2023-11-30 194.14 194.79 183.87 188.46 2227389
2023-12-01 189.95 200.25 188.84 199.80 1033955
2023-12-04 199.10 203.96 198.44 201.44 761870
2023-12-05 199.10 203.18 198.65 201.87 546189
2023-12-06 204.23 205.55 201.44 201.54 510050
2023-12-07 201.58 203.04 195.45 195.93 793556
2023-12-08 195.27 197.18 193.52 194.83 432792
2023-12-11 195.97 199.06 195.79 197.45 400866
2023-12-12 196.97 198.72 195.50 196.39 578812
2023-12-13 197.81 202.37 194.56 201.54 646862
2023-12-14 204.57 206.31 200.75 200.98 858427
2023-12-15 201.13 201.17 192.81 194.36 1772788
2023-12-18 194.45 194.56 189.09 190.60 1048809
2023-12-19 193.27 198.19 192.33 197.97 803259
2023-12-20 197.24 198.79 194.90 195.03 519361
2023-12-21 197.00 199.49 195.92 199.10 558809
2023-12-22 198.04 203.01 198.04 202.70 568674
2023-12-26 204.58 210.57 203.62 210.36 993058
2023-12-27 210.36 213.69 210.16 212.70 532756
2023-12-28 213.01 215.82 212.77 213.84 551556
2023-12-29 213.82 214.60 211.45 213.16 474644
2024-01-02 210.86 216.18 210.54 215.51 758766
2024-01-03 213.16 214.57 204.29 204.69 914102
2024-01-04 205.35 207.97 203.99 204.96 829546
2024-01-05 202.68 204.87 199.58 200.84 808755
2024-01-08 191.50 196.97 188.15 192.88 1942813
2024-01-09 191.30 192.56 188.85 191.01 702947
2024-01-10 190.15 193.00 189.54 191.73 567355
2024-01-11 191.22 191.35 187.62 190.05 529111
2024-01-12 191.01 192.49 187.87 190.59 454646
2024-01-16 186.53 190.20 184.34 190.01 804295
2024-01-17 188.92 189.64 187.51 189.26 545731
2024-01-18 190.17 190.77 186.65 188.88 550795
2024-01-19 189.46 189.46 183.61 186.72 902967
2024-01-22 187.32 187.46 183.43 187.15 667256
2024-01-23 188.88 189.92 185.17 188.21 778233
2024-01-24 189.32 189.57 185.51 186.33 552130
2024-01-25 186.62 191.86 185.60 191.80 728649
2024-01-26 192.26 193.29 189.23 190.16 588907
2024-01-29 190.00 190.87 185.18 186.91 857275
2024-01-30 184.47 185.81 181.63 182.74 1321038
2024-01-31 182.88 182.88 179.32 179.46 712707
2024-02-01 181.34 182.69 177.61 182.54 1086689
2024-02-02 180.36 183.88 176.58 181.11 658642
2024-02-05 179.23 179.23 177.00 178.69 401718
2024-02-06 178.10 181.88 177.72 181.40 621961
2024-02-07 181.79 184.24 180.47 182.71 405995
2024-02-08 183.52 186.74 183.23 186.10 587373
2024-02-09 186.72 191.12 185.51 188.95 728524
2024-02-12 189.63 190.80 188.77 189.36 423101
2024-02-13 184.09 187.73 181.23 184.13 666934
2024-02-14 185.00 186.63 182.27 185.83 434909
2024-02-15 187.77 191.83 187.06 189.56 474662
2024-02-16 189.12 192.48 187.95 190.01 492286
2024-02-20 189.64 193.25 188.43 191.85 401344
2024-02-21 191.85 192.51 188.58 189.66 377466
2024-02-22 190.65 193.33 188.53 192.66 449753
2024-02-23 192.79 194.70 192.54 193.47 259828
2024-02-26 193.02 198.95 192.65 196.00 663156
2024-02-27 196.78 201.90 196.78 200.78 533101
2024-02-28 199.45 201.55 198.47 199.34 369399
2024-02-29 200.39 201.36 197.61 200.68 442970
2024-03-01 201.85 203.87 200.22 200.81 519839
2024-03-04 201.81 203.99 201.23 203.33 388202
2024-03-05 203.40 207.64 202.75 204.92 523366
2024-03-06 205.99 208.71 204.89 208.18 924389
2024-03-07 209.00 212.01 205.53 206.96 861519
2024-03-08 208.62 209.35 204.14 204.82 528733
2024-03-11 203.53 204.31 200.66 203.58 670491
2024-03-12 203.31 209.79 203.06 209.34 496079
2024-03-13 205.52 207.87 203.49 206.50 631111
2024-03-14 208.06 208.76 198.54 201.55 760052
2024-03-15 200.21 202.81 198.80 201.57 944782
2024-03-18 202.00 207.53 200.76 205.90 1019066
2024-03-19 207.37 207.80 203.24 206.66 833152
2024-03-20 207.49 209.79 206.10 208.97 1283580
2024-03-21 183.00 187.83 175.33 176.79 3865935
2024-03-22 177.50 177.80 169.94 170.99 1830008
2024-03-25 171.49 176.50 171.49 173.88 1639203
2024-03-26 175.09 179.64 174.24 178.05 904189
2024-03-27 179.61 185.48 178.79 183.86 1135594
2024-03-28 184.72 184.77 181.16 181.38 628621
2024-04-01 182.57 182.99 177.72 178.88 871589
2024-04-02 177.55 177.55 170.94 171.13 1422732
2024-04-03 170.02 170.34 164.20 164.74 1567016
2024-04-04 165.66 166.56 163.60 163.99 1760263
2024-04-05 164.26 165.67 162.65 162.77 1159908
2024-04-08 162.77 164.05 159.88 160.33 1412741
2024-04-09 160.39 161.93 158.03 159.58 1397952
2024-04-10 157.36 161.87 155.79 160.23 1380149
2024-04-11 161.33 163.32 159.62 163.00 1103251
2024-04-12 161.19 162.92 157.28 157.48 1541373
2024-04-15 159.10 159.80 152.20 152.81 1208439
2024-04-16 153.51 153.61 148.68 149.30 1427198
2024-04-17 150.87 153.76 150.53 152.10 1078359
2024-04-18 152.95 154.47 151.55 152.00 897128
2024-04-19 150.96 152.53 149.06 150.29 873461
2024-04-22 150.56 151.49 146.93 148.61 1074460
2024-04-23 145.25 149.97 145.03 147.79 1242129
2024-04-24 147.00 149.20 146.00 148.54 717957
2024-04-25 150.30 151.65 148.67 150.85 1029354
2024-04-26 150.25 151.95 149.24 150.08 699933
2024-04-29 150.09 150.88 146.33 147.22 801819
2024-04-30 146.20 147.69 146.00 146.34 705881
2024-05-01 146.00 146.20 140.19 141.93 1100296
2024-05-02 143.12 144.54 142.02 143.47 734118
2024-05-03 144.52 147.64 143.81 144.81 825169
2024-05-06 145.62 146.97 143.96 146.02 625127
2024-05-07 145.71 146.95 144.60 146.74 780673
2024-05-08 145.95 145.95 141.21 142.10 618451
2024-05-09 141.65 144.48 141.12 143.48 748415
2024-05-10 143.25 143.71 139.16 139.20 1061535
2024-05-13 141.22 144.28 139.19 140.03 1317204
2024-05-14 141.57 143.06 139.94 141.99 761078
2024-05-15 142.39 143.36 140.39 140.67 590162
2024-05-16 141.56 145.00 140.94 141.03 773168
2024-05-17 140.00 140.74 137.35 137.54 780861
2024-05-20 137.23 137.67 132.80 133.81 1024818
2024-05-21 134.54 134.68 131.67 132.00 1152527
2024-05-22 130.00 132.07 128.64 131.73 1253979
2024-05-23 132.08 132.24 129.47 129.60 747666
2024-05-24 129.84 133.83 129.84 132.99 1118625
2024-05-28 133.63 134.65 131.68 132.74 1043026
2024-05-29 130.99 132.58 130.90 131.70 920029
2024-05-30 133.30 135.50 133.27 134.71 1049532
2024-05-31 134.71 138.19 134.71 138.13 825713
2024-06-03 138.57 141.70 138.57 140.75 1168003
2024-06-04 138.66 140.51 136.12 137.87 1280301
2024-06-05 137.79 138.37 132.44 132.79 3864953
2024-06-06 107.95 119.51 106.21 118.72 9079829
2024-06-07 119.35 124.97 117.02 118.49 3333681
2024-06-10 117.52 117.93 114.22 115.48 2447568
2024-06-11 115.37 121.14 113.78 120.32 1761371
2024-06-12 122.40 125.08 116.35 116.57 1629290
2024-06-13 117.17 117.17 112.46 113.75 1274010
2024-06-14 112.91 114.16 111.09 112.88 2400344
2024-06-17 112.74 116.28 112.03 114.31 1135659
2024-06-18 113.60 115.01 112.84 113.93 1027775
2024-06-20 112.94 114.09 111.95 112.55 1011724
2024-06-21 112.84 115.95 112.84 115.34 1464641
2024-06-24 115.34 117.98 115.25 116.29 1177434
2024-06-25 115.86 115.86 110.30 110.50 1081284
2024-06-26 110.33 112.68 107.80 109.67 2067837
2024-06-27 109.19 111.75 108.29 110.62 1232003
2024-06-28 110.45 111.26 107.62 108.97 1976094
2024-07-01 109.52 109.61 106.51 107.85 1283482
2024-07-02 108.48 108.95 104.80 106.15 1630820
2024-07-03 106.83 108.83 106.32 108.47 676992
2024-07-05 108.62 109.36 105.26 106.17 1011945
2024-07-08 107.06 107.20 103.90 104.09 1382259
2024-07-09 104.04 104.04 101.50 102.43 1297272
2024-07-10 102.43 102.58 100.76 100.94 1029361
2024-07-11 102.00 105.10 101.24 104.23 1210227
2024-07-12 104.40 105.63 102.69 103.22 858025
2024-07-15 102.19 103.07 98.52 100.00 2050097
2024-07-16 100.50 102.24 99.30 102.07 1854933
2024-07-17 86.32 89.00 76.16 76.50 15723918
2024-07-18 75.76 76.77 71.66 75.75 7392149
2024-07-19 76.40 77.87 73.63 77.31 3020877
2024-07-22 78.08 79.50 77.63 78.87 2407284
2024-07-23 78.20 78.51 75.20 75.77 1550775
2024-07-24 74.70 75.92 72.81 73.00 1568485
2024-07-25 72.87 73.90 71.56 71.75 1814090
2024-07-26 72.00 72.38 71.02 71.97 2158737
2024-07-29 72.06 73.55 70.56 71.92 2154564
2024-07-30 71.56 73.17 71.15 71.59 1869343
2024-07-31 71.95 74.73 71.50 72.74 2095329
2024-08-01 72.47 74.51 69.82 70.02 1664710
2024-08-02 68.26 71.11 67.11 69.19 1490529
2024-08-05 65.65 68.30 65.15 67.22 2296527
2024-08-06 67.51 67.51 66.08 66.36 1717246
2024-08-07 66.38 68.10 64.87 64.97 1290926
2024-08-08 65.11 67.99 65.06 66.47 1637211
2024-08-09 66.60 67.97 65.79 66.74 1349516
2024-08-12 67.14 68.54 66.28 66.73 1362914
2024-08-13 66.62 68.23 66.25 67.81 1341104
2024-08-14 68.69 70.75 68.29 68.36 1702332
2024-08-15 72.19 76.10 72.13 75.33 3029292
2024-08-16 74.27 77.06 73.98 76.96 2023548
2024-08-19 76.62 79.70 76.45 78.12 2240948
2024-08-20 77.51 79.26 76.65 77.31 997866
2024-08-21 79.95 81.49 79.65 80.67 2280322
2024-08-22 80.74 81.64 79.57 80.44 1309041
2024-08-23 81.88 82.83 81.17 82.46 1214721
2024-08-26 82.70 84.65 81.99 83.69 1621424
2024-08-27 83.03 84.00 82.04 82.52 1895673
2024-08-28 81.85 82.99 78.37 78.94 3907360
2024-08-29 82.81 83.83 76.24 78.24 4733789
2024-08-30 78.35 79.19 74.12 75.43 2446909
2024-09-03 75.30 77.53 74.20 76.28 1930139
2024-09-04 74.47 75.39 72.91 74.54 1649329
2024-09-05 75.25 76.86 73.60 76.05 1075763
2024-09-06 76.05 80.44 76.04 79.17 2330976
2024-09-09 79.00 85.13 78.47 84.07 2722819
2024-09-10 84.19 84.95 81.59 83.97 1808451
2024-09-11 84.46 89.96 84.40 89.58 2965221
2024-09-12 90.13 93.05 88.53 92.53 1968695
2024-09-13 94.94 98.57 94.58 96.56 2824308
2024-09-16 97.01 101.19 96.80 98.92 2333783
2024-09-17 99.74 102.27 99.10 101.76 1621133
2024-09-18 102.00 102.46 99.02 100.20 1320240
2024-09-19 99.00 99.40 95.03 97.98 2620214
2024-09-20 97.40 97.68 94.56 95.41 2731196
2024-09-23 95.81 97.27 93.80 96.31 1728842
2024-09-24 97.09 97.35 93.59 93.99 1482923
2024-09-25 94.46 94.46 90.94 91.04 1674002
2024-09-26 92.88 96.32 91.74 94.98 1797919
2024-09-27 96.19 98.11 92.44 92.59 2018687
2024-09-30 90.60 91.97 87.39 88.35 2314231
2024-10-01 89.34 90.57 87.54 89.53 1455435
2024-10-02 89.70 89.77 87.45 89.06 984760
2024-10-03 88.02 89.84 87.47 89.75 1065826
2024-10-04 93.22 95.88 93.01 94.27 1921492
2024-10-07 94.11 94.28 90.85 91.80 1299178
2024-10-08 91.83 93.34 90.78 92.07 750128
2024-10-09 92.07 93.06 90.91 91.43 792117
2024-10-10 91.19 91.76 90.31 91.53 954818
2024-10-11 91.15 93.89 90.96 93.40 1111150
2024-10-14 92.97 93.27 88.70 90.48 1552505
2024-10-15 90.63 96.27 90.63 93.60 1835693
2024-10-16 94.37 96.89 93.68 95.75 1052506
2024-10-17 96.14 96.63 93.62 95.05 1175166
2024-10-18 96.22 96.37 94.00 94.91 966630
2024-10-21 94.28 95.17 89.25 91.65 1655877
2024-10-22 91.73 91.73 89.55 89.97 1086845
2024-10-23 89.51 89.79 87.51 88.44 1085508
2024-10-24 89.21 89.96 88.20 89.09 615767
2024-10-25 90.40 90.88 87.29 87.37 958079
2024-10-28 89.65 92.23 88.87 91.10 1332928
2024-10-29 90.41 91.60 89.39 90.54 899460
2024-10-30 90.06 93.21 89.80 93.08 1146691
2024-10-31 93.67 95.49 91.77 94.79 1442521
2024-11-01 95.09 96.28 92.21 95.93 1230728
2024-11-04 96.61 99.53 94.41 95.00 1725287
2024-11-05 94.77 95.00 90.48 93.69 1505120
2024-11-06 83.86 88.05 82.23 84.42 5263523
2024-11-07 85.10 93.30 85.06 91.52 3617373
2024-11-08 92.37 92.38 85.05 86.28 2194919
2024-11-11 87.37 87.37 82.79 83.00 2476456
2024-11-12 82.70 83.97 80.82 83.26 1963367
2024-11-13 83.22 86.29 82.71 84.51 1671313
2024-11-14 83.62 89.73 83.53 88.05 2164241
2024-11-15 87.45 89.31 86.86 87.02 1038239
2024-11-18 87.04 89.06 84.60 86.65 1552037
2024-11-19 86.52 86.65 84.48 84.57 1153671
2024-11-20 81.19 83.32 79.14 83.10 2196958
2024-11-21 83.10 84.50 82.00 83.49 1082501
2024-11-22 83.89 86.94 83.55 86.92 1639282
2024-11-25 89.17 94.60 88.74 91.61 3100218
2024-11-26 91.20 91.20 87.08 88.90 2061267
2024-11-27 89.99 93.23 89.51 93.01 1165923
2024-11-29 93.75 94.13 92.49 92.70 634043
2024-12-02 93.85 99.29 93.18 99.20 2443301
2024-12-03 99.16 103.85 98.58 103.20 2905181
2024-12-04 103.00 105.10 101.66 104.97 4159895
2024-12-05 119.20 122.00 113.90 115.97 7271051
2024-12-06 117.32 118.30 111.10 112.73 2392894
2024-12-09 113.63 115.71 111.32 111.93 1542815
2024-12-10 111.41 112.74 109.17 109.42 1152242
2024-12-11 110.48 110.65 107.87 109.53 1295141
2024-12-12 109.17 109.22 103.23 103.79 2298206
2024-12-13 104.97 106.51 101.64 103.95 1901416
2024-12-16 104.07 107.65 102.77 105.00 1586156
2024-12-17 105.00 107.42 104.19 105.05 1189446
2024-12-18 105.00 109.08 105.00 106.33 1448388
2024-12-19 106.49 109.09 104.65 107.75 1214684
2024-12-20 107.54 110.19 105.31 106.08 2673321
2024-12-23 106.12 108.52 105.03 107.69 1514692
2024-12-24 107.89 108.44 106.43 107.50 513498
2024-12-26 107.75 112.60 107.04 112.48 1406811
2024-12-27 111.45 111.97 108.14 109.17 1102943
2024-12-30 106.69 107.16 102.74 104.01 1996931
2024-12-31 104.84 105.96 102.87 104.96 1433304
2025-01-02 105.06 105.99 98.99 99.08 2160700
2025-01-03 99.25 100.49 96.71 97.07 1919217
2025-01-06 97.50 102.55 97.22 101.67 2109420
2025-01-07 102.86 105.97 102.10 102.21 2164728
2025-01-08 99.42 100.41 95.96 99.52 2385277
2025-01-10 98.18 104.44 98.18 103.20 2180689
2025-01-13 107.00 107.00 96.26 99.90 3008977
2025-01-14 101.41 101.98 93.41 94.09 2336494
2025-01-15 96.59 98.35 93.17 94.55 1662941
2025-01-16 93.27 94.51 89.73 92.83 2865259
2025-01-17 93.38 94.48 90.19 90.64 2526318
2025-01-21 92.62 96.16 91.73 95.86 2630694
2025-01-22 95.13 95.18 91.59 92.77 1973805
2025-01-23 92.26 93.82 90.65 92.10 1644289
2025-01-24 92.00 97.45 92.00 95.75 1921507
2025-01-27 96.48 97.29 94.39 96.13 1190296
2025-01-28 96.00 96.52 94.85 95.79 736978
2025-01-29 95.98 96.38 93.68 94.98 718780
2025-01-30 94.68 98.15 94.68 96.14 1006105
2025-01-31 96.02 98.28 93.56 93.78 1148728
2025-02-03 89.01 93.18 88.73 92.33 1541407
2025-02-04 93.79 94.76 92.21 94.25 951303
2025-02-05 95.45 99.39 94.77 96.11 1224662
2025-02-06 96.67 96.67 93.35 93.94 927094
2025-02-07 93.35 93.35 88.54 90.07 1714221
2025-02-10 90.87 91.47 89.64 90.01 997058
2025-02-11 88.54 89.13 86.62 88.78 1715104
2025-02-12 88.28 88.28 85.82 87.68 1050702
2025-02-13 87.74 90.35 86.90 90.17 1316948
2025-02-14 91.36 91.47 88.11 88.72 1286979
2025-02-18 89.53 94.91 89.36 94.67 1901909
2025-02-19 93.12 94.71 91.53 91.78 1386041
2025-02-20 91.18 91.18 87.41 89.16 1621816
2025-02-21 89.69 89.69 85.55 85.92 1213197
2025-02-24 86.67 89.03 84.45 87.53 1309720
2025-02-25 87.81 91.42 87.81 89.73 1682485
2025-02-26 90.11 90.93 88.77 89.22 1055155
2025-02-27 87.39 89.25 84.70 87.41 1475662
2025-02-28 86.37 87.48 84.80 86.89 1284179
2025-03-03 87.21 88.33 83.36 84.22 1282187
2025-03-04 83.01 83.80 80.37 82.70 1840213
2025-03-05 83.73 85.55 82.47 85.50 1361316
2025-03-06 83.87 86.89 83.86 85.76 1208322
2025-03-07 85.31 85.62 78.91 82.04 2566320
2025-03-10 82.04 82.65 77.36 77.85 2168625
2025-03-11 78.41 78.99 74.90 75.58 1627040
2025-03-12 77.05 77.99 73.60 73.66 1688789
2025-03-13 74.06 75.29 70.82 72.25 2132920
2025-03-14 73.28 74.83 71.87 73.00 2605859
2025-03-17 73.63 75.46 71.40 74.37 2665897
2025-03-18 73.13 75.40 72.39 73.91 2267279
2025-03-19 74.12 76.24 73.36 75.59 5146548
2025-03-20 80.10 82.30 75.84 76.11 6923862
2025-03-21 74.56 78.12 73.21 76.24 2594773
2025-03-24 77.59 79.63 76.51 79.23 1837637
2025-03-25 78.15 80.47 76.26 77.01 1952206
2025-03-26 77.47 78.31 75.28 77.84 1667494
2025-03-27 78.25 81.50 77.71 79.36 1709181
2025-03-28 78.55 78.72 72.36 73.20 1929082
2025-03-31 71.65 75.36 70.41 74.93 2111357
2025-04-01 75.38 77.10 74.42 76.48 1784426
2025-04-02 74.55 83.38 74.55 81.49 2641449
2025-04-03 65.12 65.37 56.90 58.83 10818843
2025-04-04 53.63 61.06 52.38 56.77 6160641
2025-04-07 55.94 64.64 54.63 60.88 6742162
2025-04-08 62.98 63.45 54.61 55.75 3999424
2025-04-09 55.02 63.61 55.02 62.66 6792256
2025-04-10 60.00 62.56 58.77 61.77 3383444
2025-04-11 59.98 61.45 55.36 60.47 3728480
2025-04-14 62.58 65.31 60.81 63.56 2811913
2025-04-15 63.24 64.44 62.20 62.67 1526493
2025-04-16 62.56 63.70 61.53 62.72 2021815
2025-04-17 63.15 68.32 62.91 67.51 2600781
2025-04-21 67.44 68.23 64.98 68.07 2930145
2025-04-22 68.56 72.01 68.35 71.46 2776538
2025-04-23 75.74 79.23 73.30 74.15 4611739
2025-04-24 74.02 76.20 71.26 76.07 1876226
2025-04-25 76.07 76.78 74.49 75.39 1503686
2025-04-28 75.58 76.87 74.03 75.32 1668689
2025-04-29 74.99 77.92 74.51 77.67 2423647
2025-04-30 75.81 76.12 74.11 75.89 1749074
2025-05-01 76.02 76.19 73.88 75.36 2076094
2025-05-02 84.45 85.31 79.48 84.31 4346440
2025-05-05 84.00 85.96 82.29 82.79 2356031
2025-05-06 82.87 83.03 80.20 81.03 1900177
2025-05-07 82.19 83.86 81.24 82.20 1813067
2025-05-08 83.85 87.35 82.00 86.00 2054478
2025-05-09 86.31 86.62 84.60 85.25 1553685
2025-05-12 100.74 107.70 99.04 103.49 5954490
2025-05-13 103.43 104.39 101.34 101.69 2365399
2025-05-14 102.19 105.15 101.39 104.32 1861474
2025-05-15 102.54 105.89 102.25 105.61 1656340
2025-05-16 105.18 106.75 104.43 106.52 2241779
2025-05-19 105.32 110.00 103.95 108.94 1666261
2025-05-20 108.90 113.54 107.78 111.93 1338911
2025-05-21 108.81 111.08 108.22 109.11 1589290
2025-05-22 108.17 111.96 108.00 110.03 1468310
2025-05-23 105.35 108.51 105.11 107.27 1104901
2025-05-27 109.17 116.12 109.17 116.10 2219929
2025-05-28 117.11 117.11 113.65 113.76 1419885
2025-05-29 116.70 118.95 114.81 116.67 1695977
2025-05-30 115.11 116.79 114.22 116.57 1510844
2025-06-02 116.78 117.90 113.41 117.51 1385015
2025-06-03 119.50 123.37 118.74 122.21 2078044
2025-06-04 120.48 122.57 119.06 121.24 4206005
2025-06-05 131.90 137.30 125.07 128.02 6214928
2025-06-06 127.58 128.46 124.39 127.35 1593172
2025-06-09 128.96 129.00 126.11 126.22 1272373
2025-06-10 126.17 126.58 122.38 123.45 1628354
2025-06-11 124.51 126.17 122.73 125.03 1465291
2025-06-12 124.29 126.45 123.53 125.98 936565
2025-06-13 123.64 126.44 121.12 121.83 1342028
2025-06-16 123.60 126.66 121.99 126.47 1300260
2025-06-17 124.95 126.44 123.55 123.84 1199494
2025-06-18 123.38 126.10 122.86 123.18 1077431
2025-06-20 123.82 124.57 121.68 123.35 1462045
2025-06-23 122.10 125.58 121.11 124.41 1361553
2025-06-24 125.57 126.45 123.25 124.28 721740
2025-06-25 125.46 128.15 124.73 128.13 1235208
2025-06-26 129.00 132.87 128.50 129.92 1409938
2025-06-27 130.12 133.33 129.04 130.61 2179378
2025-06-30 131.44 131.96 129.10 131.18 743275

Explore More About FIVE

Coins representing dividend payouts and trends

FIVE Dividend History

Discover Five Below Inc'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

FIVE Stock Split History

Discover Five Below Inc'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

FIVE Historical Prices

Explore Five Below Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.