Dark

FIVE
Five Below, Inc. Common Stock
stock NASDAQ

At Close

May 23, 2025 3:59:49 PM EDT

107.33USD-2.454%(-2.70)1,104,901

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 23, 2025 9:27:30 AM EDT

105.60USD-4.026%(-4.43)1,422

After-hours

May 23, 2025 4:14:30 PM EDT

106.49USD-0.783%(-0.84)33,971

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	105.350	108.5100	105.1100	107.270	-2.508%	1,104,901	0.000%
2025-05-22	108.170	111.9600	108.0000	110.030	+0.843%	1,468,310	-2.508%
2025-05-21	108.810	111.0800	108.2200	109.110	-2.519%	1,589,290	-1.686%
2025-05-20	108.900	113.5400	107.7750	111.930	+2.745%	1,338,911	-4.163%
2025-05-19	105.320	110.0000	103.9500	108.940	+2.272%	1,666,261	-1.533%
2025-05-16	105.180	106.7500	104.4300	106.520	+0.862%	2,241,779	+0.704%
2025-05-15	102.540	105.8900	102.2500	105.610	+1.237%	1,656,340	+1.572%
2025-05-14	102.190	105.1500	101.3850	104.320	+2.586%	1,861,474	+2.828%
2025-05-13	103.425	104.3900	101.3400	101.690	-1.739%	2,365,399	+5.487%
2025-05-12	100.740	107.7000	99.0400	103.490	+21.396%	5,954,490	+3.653%
2025-05-09	86.310	86.6200	84.6000	85.250	-0.872%	1,553,685	+25.830%
2025-05-08	83.850	87.3500	82.0000	86.000	+4.623%	2,054,478	+24.733%
2025-05-07	82.190	83.8600	81.2400	82.200	+1.444%	1,813,067	+30.499%
2025-05-06	82.870	83.0250	80.2000	81.030	-2.126%	1,900,177	+32.383%
2025-05-05	84.000	85.9600	82.2900	82.790	-1.803%	2,356,031	+29.569%
2025-05-02	84.450	85.3100	79.4800	84.310	+11.876%	4,346,440	+27.233%
2025-05-01	76.020	76.1850	73.8800	75.360	-0.698%	2,076,094	+42.343%
2025-04-30	75.810	76.1150	74.1100	75.890	-2.292%	1,749,074	+41.349%
2025-04-29	74.990	77.9200	74.5100	77.670	+3.120%	2,423,647	+38.110%
2025-04-28	75.580	76.8700	74.0260	75.320	-0.093%	1,668,689	+42.419%
2025-04-25	76.070	76.7800	74.4900	75.390	-0.894%	1,503,686	+42.287%
2025-04-24	74.020	76.2000	71.2590	76.070	+2.589%	1,876,226	+41.015%
2025-04-23	75.740	79.2300	73.3000	74.150	+3.764%	4,611,739	+44.666%
2025-04-22	68.560	72.0100	68.3500	71.460	+4.980%	2,776,538	+50.112%
2025-04-21	67.440	68.2300	64.9800	68.070	+0.830%	2,930,145	+57.588%
2025-04-17	63.150	68.3200	62.9056	67.510	+7.637%	2,600,781	+58.895%
2025-04-16	62.560	63.7000	61.5300	62.720	+0.080%	2,021,815	+71.030%
2025-04-15	63.240	64.4400	62.2000	62.670	-1.400%	1,526,493	+71.166%
2025-04-14	62.580	65.3100	60.8100	63.560	+5.110%	2,811,913	+68.770%
2025-04-11	59.980	61.4500	55.3601	60.470	-2.105%	3,728,480	+77.394%
2025-04-10	60.000	62.5600	58.7700	61.770	-1.420%	3,383,444	+73.660%
2025-04-09	55.020	63.6100	55.0200	62.660	+12.395%	6,792,256	+71.194%
2025-04-08	62.980	63.4500	54.6100	55.750	-8.426%	3,999,424	+92.413%
2025-04-07	55.940	64.6400	54.6302	60.880	+7.240%	6,742,162	+76.199%
2025-04-04	53.630	61.0600	52.3800	56.770	-3.502%	6,160,641	+88.955%
2025-04-03	65.120	65.3700	56.9000	58.830	-27.807%	10,818,843	+82.339%
2025-04-02	74.550	83.3800	74.5500	81.490	+6.551%	2,641,449	+31.636%
2025-04-01	75.380	77.1000	74.4150	76.480	+2.075%	1,784,426	+40.259%
2025-03-31	71.650	75.3577	70.4100	74.925	+2.357%	2,111,357	+43.170%
2025-03-28	78.550	78.7200	72.3600	73.200	-7.762%	1,929,082	+46.544%
2025-03-27	78.250	81.5000	77.7050	79.360	+1.953%	1,709,181	+35.169%
2025-03-26	77.470	78.3100	75.2750	77.840	+1.078%	1,652,043	+37.808%
2025-03-25	78.150	80.4700	76.2600	77.010	-2.802%	1,945,070	+39.294%
2025-03-24	77.590	79.6300	76.5100	79.230	+3.922%	1,800,297	+35.391%
2025-03-21	74.560	78.1200	73.2100	76.240	+0.171%	2,578,276	+40.700%
2025-03-20	80.100	82.3000	75.8400	76.110	+0.688%	6,915,493	+40.941%
2025-03-19	74.120	76.2385	73.3600	75.590	+2.273%	5,138,055	+41.910%
2025-03-18	73.130	75.4000	72.3900	73.910	-0.619%	2,234,751	+45.136%
2025-03-17	73.630	75.4600	71.3950	74.370	+1.877%	2,649,994	+44.238%
2025-03-14	73.280	74.8300	71.8700	73.000	+1.038%	2,595,251	+46.945%
2025-03-13	74.060	75.2900	70.8200	72.250	-1.914%	2,126,307	+48.471%
2025-03-12	77.050	77.9900	73.6000	73.660	-2.540%	1,678,621	+45.629%
2025-03-11	78.410	78.9900	74.9000	75.580	-2.916%	1,461,103	+41.929%
2025-03-10	82.040	82.6450	77.3600	77.850	-5.107%	2,159,747	+37.791%
2025-03-07	85.310	85.6200	78.9100	82.040	-4.338%	2,563,734	+30.753%
2025-03-06	83.870	86.8900	83.8600	85.760	+0.304%	1,206,842	+25.082%
2025-03-05	83.730	85.5450	82.4700	85.500	+3.386%	1,340,125	+25.462%
2025-03-04	83.010	83.8000	80.3700	82.700	-1.805%	1,835,274	+29.710%
2025-03-03	87.205	88.3300	83.3600	84.220	-3.073%	1,280,246	+27.369%
2025-02-28	86.370	87.4800	84.8000	86.890	-0.595%	1,276,956	+23.455%
2025-02-27	87.390	89.2500	84.7000	87.410	-2.029%	1,439,776	+22.721%
2025-02-26	90.110	90.9300	88.7700	89.220	-0.568%	1,051,115	+20.231%
2025-02-25	87.810	91.4200	87.8100	89.730	+2.513%	1,667,025	+19.548%
2025-02-24	86.670	89.0300	84.4500	87.530	+1.874%	1,275,548	+22.552%
2025-02-21	89.690	89.6900	85.5500	85.920	-3.634%	1,202,165	+24.849%
2025-02-20	91.180	91.1800	87.4104	89.160	-2.855%	1,620,861	+20.312%
2025-02-19	93.120	94.7100	91.5300	91.780	-3.053%	1,382,959	+16.877%
2025-02-18	89.530	94.9100	89.3550	94.670	+6.706%	1,900,180	+13.309%
2025-02-14	91.360	91.4700	88.1100	88.720	-1.608%	1,266,461	+20.908%
2025-02-13	87.740	90.3500	86.9000	90.170	+2.840%	1,306,021	+18.964%
2025-02-12	88.280	88.2800	85.8200	87.680	-1.239%	1,047,222	+22.343%
2025-02-11	88.540	89.1300	86.6200	88.780	-1.367%	1,706,011	+20.827%
2025-02-10	90.870	91.4700	89.6400	90.010	-0.067%	967,355	+19.176%
2025-02-07	93.350	93.3500	88.5352	90.070	-4.120%	1,708,857	+19.096%
2025-02-06	96.670	96.6700	93.3500	93.940	-2.258%	926,524	+14.190%
2025-02-05	95.450	99.3900	94.7700	96.110	+1.973%	1,222,179	+11.612%
2025-02-04	93.790	94.7600	92.2100	94.250	+2.079%	947,916	+13.814%
2025-02-03	89.010	93.1800	88.7300	92.330	-1.546%	1,531,217	+16.181%
2025-01-31	96.020	98.2800	93.5600	93.780	-2.455%	1,140,573	+14.385%
2025-01-30	94.680	98.1450	94.6800	96.140	+1.221%	987,733	+11.577%
2025-01-29	95.980	96.3750	93.6800	94.980	-0.846%	717,760	+12.940%
2025-01-28	96.000	96.5200	94.8500	95.790	-0.354%	730,865	+11.985%
2025-01-27	96.480	97.2850	94.3900	96.130	+0.397%	1,158,326	+11.588%
2025-01-24	92.000	97.4500	92.0000	95.750	+3.963%	1,893,873	+12.031%
2025-01-23	92.260	93.8200	90.6500	92.100	-0.722%	1,630,927	+16.471%
2025-01-22	95.130	95.1800	91.5900	92.770	-3.223%	1,908,337	+15.630%
2025-01-21	92.620	96.1600	91.7300	95.860	+5.759%	2,623,624	+11.903%
2025-01-17	93.380	94.4800	90.1900	90.640	-2.359%	2,480,786	+18.347%
2025-01-16	93.270	94.5050	89.7300	92.830	-1.819%	2,861,875	+15.555%
2025-01-15	96.590	98.3500	93.1700	94.550	+0.489%	1,647,217	+13.453%
2025-01-14	101.410	101.9800	93.4100	94.090	-5.816%	2,331,752	+14.008%
2025-01-13	107.000	107.0000	96.2600	99.900	-3.198%	2,938,338	+7.377%
2025-01-10	98.180	104.4400	98.1800	103.200	+3.698%	2,178,032	+3.944%
2025-01-08	99.420	100.4100	95.9600	99.520	-2.632%	2,334,195	+7.787%
2025-01-07	102.860	105.9700	102.1000	102.210	+0.531%	2,158,506	+4.951%
2025-01-06	97.500	102.5500	97.2201	101.670	+4.739%	2,039,994	+5.508%
2025-01-03	99.250	100.4900	96.7100	97.070	-2.029%	1,844,024	+10.508%
2025-01-02	105.060	105.9900	98.9900	99.080	-5.602%	2,156,032	+8.266%
2024-12-31	104.840	105.9600	102.8700	104.960	+0.913%	1,430,748	+2.201%
2024-12-30	106.690	107.1600	102.7400	104.010	-4.727%	1,989,879	+3.134%
2024-12-27	111.450	111.9700	108.1400	109.170	-2.943%	1,101,020	-1.740%
2024-12-26	107.750	112.6000	107.0400	112.480	+4.633%	1,313,451	-4.632%
2024-12-24	107.890	108.4400	106.4300	107.500	-0.176%	513,498	-0.214%
2024-12-23	106.120	108.5200	105.0300	107.690	+1.518%	1,507,099	-0.390%
2024-12-20	107.540	110.1900	105.3100	106.080	-1.550%	2,203,494	+1.122%
2024-12-19	106.490	109.0900	104.6500	107.750	+1.335%	1,191,742	-0.445%
2024-12-18	105.000	109.0800	105.0000	106.330	+1.218%	1,442,265	+0.884%
2024-12-17	105.000	107.4200	104.1900	105.050	+0.048%	1,173,678	+2.113%
2024-12-16	104.070	107.6500	102.7700	105.000	+1.010%	1,563,922	+2.162%
2024-12-13	104.970	106.5100	101.6400	103.950	+0.154%	1,863,952	+3.194%
2024-12-12	109.170	109.2200	103.2300	103.790	-5.241%	2,295,578	+3.353%
2024-12-11	110.480	110.6500	107.8700	109.530	+0.101%	1,249,536	-2.063%
2024-12-10	111.410	112.7400	109.1700	109.420	-2.242%	1,146,611	-1.965%
2024-12-09	113.630	115.7100	111.3200	111.930	-0.710%	1,538,355	-4.163%
2024-12-06	117.320	118.2980	111.1000	112.730	-2.794%	2,389,107	-4.843%
2024-12-05	119.200	121.9999	113.9000	115.970	+10.479%	7,222,718	-7.502%
2024-12-04	103.000	105.1000	101.6600	104.970	+1.715%	4,142,704	+2.191%
2024-12-03	99.160	103.8500	98.5801	103.200	+4.032%	2,903,250	+3.944%
2024-12-02	93.850	99.2900	93.1800	99.200	+7.012%	2,436,935	+8.135%
2024-11-29	93.750	94.1300	92.4900	92.700	-0.333%	629,005	+15.717%
2024-11-27	89.990	93.2300	89.5050	93.010	+4.623%	1,157,760	+15.332%
2024-11-26	91.200	91.2000	87.0800	88.900	-2.958%	2,058,743	+20.664%
2024-11-25	89.170	94.6000	88.7400	91.610	+5.396%	3,049,488	+17.094%
2024-11-22	83.890	86.9400	83.5500	86.920	+4.108%	1,616,804	+23.412%
2024-11-21	83.100	84.4950	82.0000	83.490	+0.469%	1,081,120	+28.482%
2024-11-20	81.190	83.3200	79.1400	83.100	-1.738%	2,193,943	+29.085%
2024-11-19	86.520	86.6500	84.4800	84.570	-2.400%	1,139,474	+26.842%
2024-11-18	87.040	89.0600	84.6000	86.650	-0.425%	1,493,458	+23.797%
2024-11-15	87.450	89.3100	86.8600	87.020	-1.170%	1,036,515	+23.271%
2024-11-14	83.620	89.7300	83.5300	88.050	+4.189%	2,162,885	+21.829%
2024-11-13	83.220	86.2900	82.7100	84.510	+1.501%	1,661,380	+26.932%
2024-11-12	82.700	83.9700	80.8200	83.260	+0.313%	1,959,870	+28.837%
2024-11-11	87.370	87.3700	82.7900	83.000	-3.802%	2,455,666	+29.241%
2024-11-08	92.370	92.3800	85.0500	86.280	-5.726%	2,132,695	+24.328%
2024-11-07	85.100	93.3000	85.0550	91.520	+8.410%	3,617,373	+17.209%
2024-11-06	83.860	88.0500	82.2325	84.420	-9.894%	5,263,523	+27.067%
2024-11-05	94.770	95.0000	90.4800	93.690	-1.379%	1,503,845	+14.495%
2024-11-04	96.610	99.5300	94.4100	95.000	-0.969%	1,625,058	+12.916%
2024-11-01	95.085	96.2800	92.2132	95.930	+1.203%	1,228,992	+11.821%
2024-10-31	93.670	95.4850	91.7700	94.790	+1.837%	1,438,802	+13.166%
2024-10-30	90.060	93.2100	89.8000	93.080	+2.805%	1,144,721	+15.245%
2024-10-29	90.410	91.6000	89.3900	90.540	-0.615%	894,946	+18.478%
2024-10-28	89.650	92.2300	88.8650	91.100	+4.269%	1,330,567	+17.750%
2024-10-25	90.400	90.8800	87.2900	87.370	-1.931%	955,849	+22.777%
2024-10-24	89.210	89.9600	88.2000	89.090	+0.735%	615,599	+20.406%
2024-10-23	89.510	89.7900	87.5100	88.440	-1.701%	1,084,500	+21.291%
2024-10-22	91.730	91.7300	89.5500	89.970	-1.833%	1,066,702	+19.229%
2024-10-21	94.280	95.1700	89.2500	91.650	-3.435%	1,651,496	+17.043%
2024-10-18	96.215	96.3700	94.0000	94.910	-0.147%	966,163	+13.023%
2024-10-17	96.140	96.6300	93.6157	95.050	-0.731%	1,172,984	+12.856%
2024-10-16	94.370	96.8900	93.6800	95.750	+2.297%	1,049,219	+12.031%
2024-10-15	90.630	96.2700	90.6300	93.600	+3.448%	1,804,130	+14.605%
2024-10-14	92.970	93.2700	88.7000	90.480	-3.126%	1,551,506	+18.557%
2024-10-11	91.150	93.8900	90.9644	93.400	+2.043%	1,110,912	+14.850%
2024-10-10	91.190	91.7550	90.3100	91.530	+0.109%	946,822	+17.197%
2024-10-09	92.070	93.0550	90.9100	91.430	-0.695%	789,556	+17.325%
2024-10-08	91.830	93.3400	90.7800	92.070	+0.294%	732,489	+16.509%
2024-10-07	94.110	94.2750	90.8500	91.800	-2.620%	1,298,987	+16.852%
2024-10-04	93.220	95.8800	93.0100	94.270	+5.036%	1,920,927	+13.790%
2024-10-03	88.020	89.8400	87.4700	89.750	+0.775%	1,043,088	+19.521%
2024-10-02	89.700	89.7650	87.4500	89.060	-0.525%	982,802	+20.447%
2024-10-01	89.340	90.5700	87.5400	89.530	+1.336%	1,452,319	+19.815%
2024-09-30	90.600	91.9700	87.3900	88.350	-4.579%	2,311,145	+21.415%
2024-09-27	96.190	98.1100	92.4400	92.590	-2.516%	2,018,061	+15.855%
2024-09-26	92.880	96.3150	91.7400	94.980	+4.328%	1,796,818	+12.940%
2024-09-25	94.460	94.4600	90.9400	91.040	-3.139%	1,642,828	+17.827%
2024-09-24	97.090	97.3500	93.5900	93.990	-2.409%	1,480,302	+14.129%
2024-09-23	95.810	97.2700	93.8000	96.310	+0.943%	1,704,227	+11.380%
2024-09-20	97.400	97.6800	94.5600	95.410	-2.623%	2,571,471	+12.431%
2024-09-19	99.000	99.4000	95.0300	97.980	-2.216%	2,619,124	+9.482%
2024-09-18	102.000	102.4600	99.0200	100.200	-1.533%	1,320,040	+7.056%
2024-09-17	99.740	102.2700	99.1000	101.760	+2.871%	1,613,274	+5.415%
2024-09-16	97.010	101.1900	96.8000	98.920	+2.444%	2,152,781	+8.441%
2024-09-13	94.940	98.5700	94.5750	96.560	+4.355%	2,822,843	+11.092%
2024-09-12	90.130	93.0450	88.5300	92.530	+3.293%	1,965,919	+15.930%
2024-09-11	84.460	89.9600	84.3950	89.580	+6.681%	2,962,539	+19.748%
2024-09-10	84.190	84.9500	81.5900	83.970	-0.119%	1,806,342	+27.748%
2024-09-09	79.000	85.1300	78.4700	84.070	+6.189%	2,715,889	+27.596%
2024-09-06	76.050	80.4400	76.0350	79.170	+4.103%	2,327,874	+35.493%
2024-09-05	75.250	76.8600	73.6001	76.050	+2.026%	1,075,763	+41.052%
2024-09-04	74.470	75.3900	72.9100	74.540	-2.281%	1,647,570	+43.909%
2024-09-03	75.300	77.5300	74.2000	76.280	+1.127%	1,748,911	+40.627%
2024-08-30	78.350	79.1900	74.1200	75.430	-3.592%	2,443,484	+42.211%
2024-08-29	82.810	83.8300	76.2400	78.240	-0.887%	4,730,481	+37.104%
2024-08-28	81.850	82.9900	78.3700	78.940	-4.338%	3,905,170	+35.888%
2024-08-27	83.030	84.0000	82.0400	82.520	-1.398%	1,894,158	+29.993%
2024-08-26	82.700	84.6500	81.9900	83.690	+1.492%	1,614,317	+28.175%
2024-08-23	81.880	82.8300	81.1650	82.460	+2.511%	1,212,736	+30.087%
2024-08-22	80.740	81.6400	79.5700	80.440	-0.285%	1,292,502	+33.354%
2024-08-21	79.950	81.4900	79.6464	80.670	+4.346%	2,221,789	+32.974%
2024-08-20	77.510	79.2600	76.6500	77.310	-1.037%	994,811	+38.753%
2024-08-19	76.620	79.7000	76.4500	78.120	+1.507%	2,236,356	+37.314%
2024-08-16	74.270	77.0600	73.9800	76.960	+2.164%	2,009,552	+39.384%
2024-08-15	72.190	76.1000	72.1250	75.330	+10.196%	3,028,420	+42.400%
2024-08-14	68.690	70.7500	68.2900	68.360	+0.811%	1,701,268	+56.919%
2024-08-13	66.620	68.2300	66.2500	67.810	+1.618%	1,336,309	+58.192%
2024-08-12	67.140	68.5400	66.2800	66.730	-0.015%	1,360,125	+60.752%
2024-08-09	66.600	67.9700	65.7900	66.740	+0.406%	1,339,453	+60.728%
2024-08-08	65.110	67.9900	65.0600	66.470	+2.309%	1,633,737	+61.381%
2024-08-07	66.380	68.1000	64.8700	64.970	-2.095%	1,289,995	+65.107%
2024-08-06	67.510	67.5100	66.0800	66.360	-1.279%	1,715,835	+61.649%
2024-08-05	65.650	68.3000	65.1487	67.220	-2.847%	2,293,846	+59.580%
2024-08-02	68.260	71.1100	67.1100	69.190	-1.185%	1,484,716	+55.037%
2024-08-01	72.470	74.5050	69.8200	70.020	-3.739%	1,652,763	+53.199%
2024-07-31	71.950	74.7250	71.5000	72.740	+1.606%	2,090,185	+47.470%
2024-07-30	71.560	73.1699	71.1500	71.590	-0.459%	1,865,239	+49.839%
2024-07-29	72.060	73.5500	70.5600	71.920	-0.069%	2,152,978	+49.152%
2024-07-26	72.000	72.3800	71.0200	71.970	+0.307%	2,157,766	+49.048%
2024-07-25	72.870	73.9000	71.5600	71.750	-1.712%	1,810,192	+49.505%
2024-07-24	74.700	75.9200	72.8100	73.000	-3.656%	1,567,475	+46.945%
2024-07-23	78.200	78.5050	75.2000	75.770	-3.931%	1,547,363	+41.573%
2024-07-22	78.080	79.5000	77.6300	78.870	+2.018%	2,394,612	+36.009%
2024-07-19	76.400	77.8700	73.6335	77.310	+2.059%	3,018,879	+38.753%
2024-07-18	75.760	76.7700	71.6600	75.750	-0.980%	7,392,149	+41.611%
2024-07-17	86.320	89.0000	76.1600	76.500	-25.051%	15,620,918	+40.222%
2024-07-16	100.500	102.2400	99.3000	102.070	+2.070%	1,836,782	+5.095%
2024-07-15	102.190	103.0700	98.5200	100.000	-3.120%	2,046,415	+7.270%
2024-07-12	104.400	105.6300	102.6900	103.220	-0.969%	853,299	+3.924%
2024-07-11	102.000	105.1000	101.2400	104.230	+3.259%	1,208,656	+2.917%
2024-07-10	102.430	102.5800	100.7600	100.940	-1.455%	1,027,227	+6.271%
2024-07-09	104.040	104.0400	101.5000	102.430	-1.595%	1,295,453	+4.725%
2024-07-08	107.060	107.2000	103.9000	104.090	-1.959%	1,377,909	+3.055%
2024-07-05	108.620	109.3600	105.2600	106.170	-2.120%	1,011,152	+1.036%
2024-07-03	106.830	108.8300	106.3194	108.470	+2.186%	675,689	-1.106%
2024-07-02	108.480	108.9500	104.8000	106.150	-1.576%	1,609,938	+1.055%
2024-07-01	109.520	109.6050	106.5100	107.850	-1.028%	1,282,347	-0.538%
2024-06-28	110.450	111.2600	107.6200	108.970	-1.492%	1,911,188	-1.560%
2024-06-27	109.190	111.7500	108.2933	110.620	+0.866%	1,202,478	-3.028%
2024-06-26	110.330	112.6800	107.8000	109.670	-0.751%	2,062,529	-2.188%
2024-06-25	115.860	115.8600	110.3000	110.500	-4.979%	1,080,866	-2.923%
2024-06-24	115.340	117.9800	115.2500	116.290	+0.824%	1,175,232	-7.756%
2024-06-21	112.840	115.9500	112.8400	115.340	+2.479%	1,431,857	-6.997%
2024-06-20	112.940	114.0900	111.9500	112.550	-1.211%	1,008,434	-4.691%
2024-06-18	113.600	115.0100	112.8400	113.930	-0.332%	1,023,448	-5.846%
2024-06-17	112.740	116.2800	112.0300	114.310	+1.267%	1,120,290	-6.159%
2024-06-14	112.910	114.1600	111.0850	112.880	-0.765%	2,397,962	-4.970%
2024-06-13	117.170	117.1700	112.4600	113.750	-2.419%	1,274,010	-5.697%
2024-06-12	122.400	125.0800	116.3500	116.570	-3.117%	1,629,290	-7.978%
2024-06-11	115.370	121.1400	113.7800	120.320	+4.191%	1,760,241	-10.846%
2024-06-10	117.524	117.9300	114.2200	115.480	-2.540%	2,443,930	-7.109%
2024-06-07	119.350	124.9700	117.0200	118.490	-0.194%	3,333,681	-9.469%
2024-06-06	107.950	119.5100	106.2058	118.720	-10.596%	9,076,247	-9.645%
2024-06-05	137.790	138.3700	132.4400	132.790	-3.685%	3,863,974	-19.218%
2024-06-04	138.660	140.5100	136.1200	137.870	-2.046%	1,276,913	-22.195%
2024-06-03	138.570	141.6950	138.5700	140.750	+1.897%	1,161,085	-23.787%
2024-05-31	134.710	138.1900	134.7100	138.130	+2.539%	823,126	-22.341%
2024-05-30	133.300	135.4999	133.2700	134.710	+2.285%	1,048,395	-20.370%
2024-05-29	130.990	132.5799	130.9000	131.700	-0.783%	918,257	-18.550%
2024-05-28	133.630	134.6500	131.6800	132.740	-0.188%	960,097	-19.188%
2024-05-24	129.840	133.8299	129.8400	132.990	+2.616%	1,117,206	-19.340%
2024-05-23	132.080	132.2400	129.4700	129.600	-1.617%	746,780	-17.230%
2024-05-22	130.000	132.0700	128.6393	131.730	-0.205%	1,252,792	-18.568%
2024-05-21	134.540	134.6800	131.6700	132.000	-1.353%	1,151,686	-18.735%
2024-05-20	137.230	137.6700	132.8000	133.810	-2.712%	1,024,394	-19.834%
2024-05-17	140.000	140.7445	137.3500	137.540	-2.475%	772,270	-22.008%
2024-05-16	141.560	145.0000	140.9400	141.030	+0.256%	772,488	-23.938%
2024-05-15	142.390	143.3600	140.3900	140.670	-0.930%	589,303	-23.744%
2024-05-14	141.570	143.0600	139.9400	141.990	+1.400%	760,690	-24.452%
2024-05-13	141.220	144.2800	139.1900	140.030	+0.596%	1,315,945	-23.395%
2024-05-10	143.250	143.7100	139.1600	139.200	-2.983%	1,060,420	-22.938%
2024-05-09	141.650	144.4800	141.1200	143.480	+0.971%	747,830	-25.237%
2024-05-08	145.950	145.9500	141.2100	142.100	-3.162%	617,539	-24.511%
2024-05-07	145.710	146.9500	144.6000	146.740	+0.493%	778,532	-26.898%
2024-05-06	145.620	146.9650	143.9550	146.020	+0.836%	624,297	-26.537%
2024-05-03	144.520	147.6400	143.8100	144.810	+0.934%	824,730	-25.924%
2024-05-02	143.120	144.5400	142.0200	143.470	+1.085%	733,434	-25.232%
2024-05-01	146.000	146.2000	140.1900	141.930	-3.014%	1,095,735	-24.420%
2024-04-30	146.200	147.6900	146.0000	146.340	-0.598%	699,748	-26.698%
2024-04-29	150.090	150.8800	146.3300	147.220	-1.906%	775,049	-27.136%
2024-04-26	150.250	151.9450	149.2400	150.080	-0.510%	698,828	-28.525%
2024-04-25	150.300	151.6500	148.6700	150.850	+1.555%	1,024,199	-28.890%
2024-04-24	147.000	149.2000	146.0000	148.540	+0.507%	717,580	-27.784%
2024-04-23	145.250	149.9700	145.0300	147.790	-0.552%	1,241,300	-27.417%
2024-04-22	150.560	151.4850	146.9300	148.610	-1.118%	1,073,435	-27.818%
2024-04-19	150.960	152.5300	149.0600	150.290	-1.125%	863,012	-28.625%
2024-04-18	152.950	154.4700	151.5500	152.000	-0.066%	895,798	-29.428%
2024-04-17	150.870	153.7600	150.5300	152.100	+1.875%	1,076,175	-29.474%
2024-04-16	153.510	153.6100	148.6800	149.300	-2.297%	1,426,361	-28.151%
2024-04-15	159.100	159.7993	152.2000	152.810	-2.965%	1,198,140	-29.802%
2024-04-12	161.190	162.9200	157.2800	157.480	-3.387%	1,541,373	-31.883%
2024-04-11	161.330	163.3200	159.6201	163.000	+1.729%	1,103,251	-34.190%
2024-04-10	157.360	161.8700	155.7900	160.230	+0.407%	1,380,149	-33.052%
2024-04-09	160.390	161.9300	158.0300	159.580	-0.468%	1,397,952	-32.780%
2024-04-08	162.770	164.0500	159.8750	160.330	-1.499%	1,412,741	-33.094%
2024-04-05	164.260	165.6700	162.6500	162.770	-0.744%	1,159,908	-34.097%
2024-04-04	165.660	166.5550	163.6000	163.990	-0.455%	1,760,263	-34.587%
2024-04-03	170.020	170.3400	164.1950	164.740	-3.734%	1,567,016	-34.885%
2024-04-02	177.550	177.5500	170.9400	171.130	-4.333%	1,422,732	-37.317%
2024-04-01	182.570	182.9900	177.7150	178.880	-1.378%	871,589	-40.032%
2024-03-28	184.720	184.7700	181.1600	181.380	-1.349%	628,621	-40.859%
2024-03-27	179.610	185.4750	178.7937	183.860	+3.263%	1,135,594	-41.657%
2024-03-26	175.090	179.6400	174.2350	178.050	+2.398%	904,189	-39.753%
2024-03-25	171.490	176.4950	171.4900	173.880	+1.690%	1,639,203	-38.308%
2024-03-22	177.500	177.8000	169.9400	170.990	-3.281%	1,830,008	-37.265%
2024-03-21	183.000	187.8300	175.3300	176.790	-15.399%	3,865,935	-39.323%
2024-03-20	207.490	209.7900	206.1000	208.970	+1.118%	1,283,580	-48.667%
2024-03-19	207.370	207.8000	203.2350	206.660	+0.369%	833,152	-48.093%
2024-03-18	202.000	207.5250	200.7600	205.900	+2.148%	1,019,067	-47.902%
2024-03-15	200.210	202.8100	198.8000	201.570	+0.010%	944,782	-46.783%
2024-03-14	208.060	208.7600	198.5350	201.550	-2.397%	760,052	-46.777%
2024-03-13	205.520	207.8700	203.4900	206.500	-1.357%	631,111	-48.053%
2024-03-12	203.310	209.7900	203.0600	209.340	+2.829%	477,579	-48.758%
2024-03-11	203.530	204.3100	200.6600	203.580	-0.605%	670,491	-47.308%
2024-03-08	208.620	209.3500	204.1400	204.820	-1.034%	528,733	-47.627%
2024-03-07	209.000	212.0100	205.5300	206.960	-0.586%	861,519	-48.169%
2024-03-06	205.990	208.7100	204.8900	208.180	+1.591%	924,389	-48.472%
2024-03-05	203.400	207.6399	202.7450	204.920	+0.782%	523,366	-47.653%
2024-03-04	201.810	203.9900	201.2250	203.330	+1.255%	388,202	-47.243%
2024-03-01	201.850	203.8700	200.2200	200.810	+0.065%	519,839	-46.581%
2024-02-29	200.390	201.3600	197.6100	200.680	+0.672%	442,970	-46.547%
2024-02-28	199.450	201.5499	198.4700	199.340	-0.717%	369,399	-46.187%
2024-02-27	196.780	201.9000	196.7800	200.780	+2.439%	533,101	-46.573%
2024-02-26	193.020	198.9500	192.6500	196.000	+1.308%	663,156	-45.270%
2024-02-23	192.790	194.6999	192.5400	193.470	+0.420%	259,828	-44.555%
2024-02-22	190.650	193.3300	188.5300	192.660	+1.582%	449,753	-44.322%
2024-02-21	191.850	192.5050	188.5800	189.660	-1.142%	377,466	-43.441%
2024-02-20	189.640	193.2500	188.4300	191.850	+0.968%	401,344	-44.087%
2024-02-16	189.120	192.4800	187.9500	190.010	+0.237%	492,286	-43.545%
2024-02-15	187.770	191.8300	187.0600	189.560	+2.007%	474,662	-43.411%
2024-02-14	185.000	186.6250	182.2700	185.830	+0.923%	434,909	-42.275%
2024-02-13	184.090	187.7300	181.2250	184.130	-2.762%	666,934	-41.742%
2024-02-12	189.630	190.8000	188.7650	189.360	+0.217%	423,101	-43.351%
2024-02-09	186.720	191.1200	185.5100	188.950	+1.531%	728,524	-43.228%
2024-02-08	183.520	186.7400	183.2300	186.100	+1.855%	587,373	-42.359%
2024-02-07	181.790	184.2400	180.4700	182.710	+0.722%	405,995	-41.289%
2024-02-06	178.100	181.8750	177.7200	181.400	+1.517%	621,961	-40.865%
2024-02-05	179.230	179.2300	177.0000	178.690	-1.336%	401,718	-39.969%
2024-02-02	180.360	183.8800	176.5800	181.110	-0.783%	658,642	-40.771%
2024-02-01	181.340	182.6900	177.6100	182.540	+1.716%	1,086,689	-41.235%
2024-01-31	182.880	182.8800	179.3200	179.460	-1.795%	712,707	-40.226%
2024-01-30	184.470	185.8100	181.6300	182.740	-2.231%	1,321,038	-41.299%
2024-01-29	190.000	190.8699	185.1750	186.910	-1.709%	857,275	-42.609%
2024-01-26	192.260	193.2900	189.2300	190.160	-0.855%	588,907	-43.590%
2024-01-25	186.620	191.8600	185.6000	191.800	+2.936%	728,649	-44.072%
2024-01-24	189.320	189.5700	185.5100	186.330	-0.999%	552,130	-42.430%
2024-01-23	188.880	189.9200	185.1700	188.210	+0.566%	778,233	-43.005%
2024-01-22	187.320	187.4550	183.4300	187.150	+0.230%	667,256	-42.682%
2024-01-19	189.460	189.4600	183.6100	186.720	-1.144%	902,967	-42.550%
2024-01-18	190.170	190.7650	186.6500	188.880	-0.201%	550,795	-43.207%
2024-01-17	188.920	189.6400	187.5100	189.260	-0.395%	545,731	-43.321%
2024-01-16	186.530	190.2000	184.3350	190.010	-0.304%	804,295	-43.545%
2024-01-12	191.010	192.4900	187.8700	190.590	+0.284%	454,646	-43.717%
2024-01-11	191.220	191.3500	187.6200	190.050	-0.876%	529,111	-43.557%
2024-01-10	190.150	193.0000	189.5400	191.730	+0.377%	567,355	-44.052%
2024-01-09	191.300	192.5600	188.8500	191.010	-0.970%	702,947	-43.841%
2024-01-08	191.500	196.9650	188.1500	192.880	-3.963%	1,942,813	-44.385%
2024-01-05	202.680	204.8700	199.5800	200.840	-2.010%	808,755	-46.589%
2024-01-04	205.350	207.9700	203.9900	204.960	+0.132%	829,546	-47.663%
2024-01-03	213.160	214.5700	204.2900	204.690	-5.021%	914,102	-47.594%
2024-01-02	210.860	216.1800	210.5407	215.510	+1.102%	748,316	-50.225%
2023-12-29	213.820	214.5950	211.4500	213.160	-0.318%	474,644	-49.676%
2023-12-28	213.010	215.8200	212.7700	213.840	+0.536%	551,556	-49.836%
2023-12-27	210.360	213.6900	210.1600	212.700	+1.112%	532,756	-49.567%
2023-12-26	204.580	210.5700	203.6200	210.360	+3.779%	993,058	-49.006%
2023-12-22	198.040	203.0100	198.0400	202.700	+1.808%	568,674	-47.079%
2023-12-21	197.000	199.4900	195.9200	199.100	+2.087%	558,809	-46.123%
2023-12-20	197.240	198.7850	194.8950	195.030	-1.485%	519,361	-44.998%
2023-12-19	193.270	198.1900	192.3250	197.970	+3.867%	803,259	-45.815%
2023-12-18	194.450	194.5600	189.0900	190.600	-1.935%	1,048,809	-43.720%
2023-12-15	201.130	201.1650	192.8050	194.360	-3.294%	1,772,788	-44.809%
2023-12-14	204.570	206.3093	200.7500	200.980	-0.278%	858,427	-46.627%
2023-12-13	197.810	202.3700	194.5580	201.540	+2.622%	646,862	-46.775%
2023-12-12	196.970	198.7200	195.5000	196.390	-0.537%	578,812	-45.379%
2023-12-11	195.970	199.0600	195.7900	197.450	+1.345%	400,866	-45.672%
2023-12-08	195.270	197.1750	193.5200	194.830	-0.561%	432,792	-44.942%
2023-12-07	201.580	203.0400	195.4500	195.930	-2.784%	793,556	-45.251%
2023-12-06	204.230	205.5500	201.4400	201.540	-0.163%	510,050	-46.775%
2023-12-05	199.100	203.1750	198.6500	201.870	+0.213%	546,189	-46.862%
2023-12-04	199.100	203.9600	198.4400	201.440	+0.821%	761,870	-46.748%
2023-12-01	189.950	200.2500	188.8400	199.800	+6.017%	1,033,955	-46.311%