Dark

FIVE
Five Below, Inc. Common Stock
stock NASDAQ

At Close

Sep 1, 2026 3:59:57 PM EDT

245.12USD-0.697%(-1.72)1,122,642

234.15Bid 245.31Ask 11.16Spread

Pre-market

Sep 1, 2026 9:27:58 AM EDT

241.07USD-2.338%(-5.77)2

After-hours

Aug 31, 2026 4:03:30 PM EDT

247.95USD+0.385%(+0.95)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	241.1100	247.8700	241.1100	245.1200	-0.697%	1,122,642	0.000%
2026-08-31	242.5400	248.9600	241.4000	246.8400	+2.046%	1,105,173	-0.697%
2026-08-28	248.2600	249.1500	241.0200	241.8900	-2.061%	1,022,800	+1.335%
2026-08-27	253.4900	256.8250	246.5700	246.9800	-4.030%	1,157,381	-0.753%
2026-08-26	258.2700	261.0000	254.1400	257.3500	-0.794%	1,260,910	-4.752%
2026-08-25	256.3300	260.3899	251.6800	259.4100	-1.260%	1,208,169	-5.509%
2026-08-24	250.2400	263.8750	246.2500	262.7200	+4.987%	2,040,975	-6.699%
2026-08-21	239.8500	250.6200	239.7950	250.2400	+5.895%	964,471	-2.046%
2026-08-20	240.0000	241.7995	234.5523	236.3100	-2.384%	1,100,104	+3.728%
2026-08-19	241.7100	246.7100	240.4201	242.0800	+1.497%	847,880	+1.256%
2026-08-18	238.9200	242.6300	237.1500	238.5100	-0.021%	566,455	+2.771%
2026-08-17	243.3900	246.6000	238.3012	238.5600	-2.445%	952,641	+2.750%
2026-08-14	242.9700	246.3300	242.3700	244.5400	+1.171%	615,315	+0.237%
2026-08-13	248.6000	249.0000	240.7800	241.7100	+1.497%	1,045,387	+1.411%
2026-08-12	234.6500	240.2600	232.1758	238.1450	+1.669%	701,406	+2.929%
2026-08-11	233.8600	237.3000	230.6400	234.2350	-0.478%	780,546	+4.647%
2026-08-10	241.9400	242.4800	235.1000	235.3600	-3.687%	1,225,731	+4.147%
2026-08-07	231.5000	244.5325	228.7652	244.3700	+5.733%	1,026,413	+0.307%
2026-08-06	225.7400	233.2100	224.1400	231.1200	+3.105%	836,452	+6.057%
2026-08-05	224.5700	226.0000	220.5800	224.1600	+0.837%	614,348	+9.350%
2026-08-04	215.1800	222.5600	214.6900	222.3000	+2.584%	713,281	+10.265%
2026-08-03	219.1300	221.3600	213.3000	216.7000	-0.198%	862,908	+13.115%
2026-07-31	221.6400	223.0000	213.4600	217.1300	-0.931%	987,252	+12.891%
2026-07-30	211.3500	220.5300	208.8900	219.1700	+4.621%	978,433	+11.840%
2026-07-29	205.4400	216.3400	205.4400	209.4900	+0.721%	1,147,407	+17.008%
2026-07-28	207.4900	209.2300	205.7650	207.9900	+0.410%	951,268	+17.852%
2026-07-27	203.3300	208.3500	203.3300	207.1400	+1.944%	988,822	+18.335%
2026-07-24	201.6100	206.0000	200.7150	203.1900	+0.934%	511,834	+20.636%
2026-07-23	203.4800	206.5100	198.8300	201.3100	-1.738%	1,178,044	+21.762%
2026-07-22	203.7200	206.1350	202.3000	204.8700	+0.569%	1,033,760	+19.647%
2026-07-21	206.9400	209.5800	203.4950	203.7100	-0.211%	1,176,312	+20.328%
2026-07-20	210.7750	211.2600	203.1800	204.1400	+0.745%	1,494,118	+20.074%
2026-07-17	195.5100	203.9600	193.9325	202.6300	+2.488%	2,376,670	+20.969%
2026-07-16	194.0800	202.5500	193.4700	197.7100	+2.424%	1,183,334	+23.980%
2026-07-15	192.9300	196.5500	191.3300	193.0300	-0.041%	880,457	+26.985%
2026-07-14	193.8300	195.6700	190.4150	193.1100	+0.825%	967,881	+26.933%
2026-07-13	189.3100	193.5750	189.3100	191.5300	+1.130%	1,232,740	+27.980%
2026-07-10	185.9700	190.0000	183.7200	189.3900	+2.795%	837,765	+29.426%
2026-07-09	184.2000	188.5600	182.3100	184.2400	+1.931%	1,289,060	+33.044%
2026-07-08	176.5600	181.3250	173.1000	180.7500	+2.553%	1,111,809	+35.613%
2026-07-07	176.6900	179.0800	174.5600	176.2500	-0.085%	1,038,098	+39.075%
2026-07-06	181.5100	185.0000	176.0701	176.4000	-3.305%	1,008,107	+38.957%
2026-07-02	185.3300	185.7900	180.7600	182.4300	-0.115%	873,735	+34.364%
2026-07-01	179.7900	186.1600	179.0600	182.6400	+1.585%	1,256,225	+34.209%
2026-06-30	177.8700	180.8000	175.5600	179.7900	+0.875%	1,179,206	+36.337%
2026-06-29	186.2900	186.9350	175.8600	178.2300	-5.383%	1,646,393	+37.530%
2026-06-26	188.5700	191.6550	185.6900	188.3700	+0.954%	1,387,152	+30.127%
2026-06-25	189.7500	190.6150	185.6200	186.5900	-0.618%	809,492	+31.368%
2026-06-24	188.0600	192.7900	185.3000	187.7500	+0.968%	1,450,842	+30.557%
2026-06-23	187.4600	189.7850	185.7500	185.9500	-3.877%	993,081	+31.820%
2026-06-22	195.9500	198.2100	192.1900	193.4500	-0.314%	1,197,210	+26.710%
2026-06-18	194.1300	194.9800	191.5200	194.0600	+1.464%	1,053,845	+26.311%
2026-06-17	189.4100	195.3800	189.2600	191.2600	+0.977%	934,978	+28.161%
2026-06-16	194.2800	195.4600	188.3400	189.4100	-2.326%	1,325,098	+29.412%
2026-06-15	199.2100	200.9950	193.0200	193.9200	-2.302%	1,241,814	+26.403%
2026-06-12	203.2900	203.9300	195.6900	198.4900	-1.723%	873,623	+23.492%
2026-06-11	195.8500	202.4700	193.3000	201.9700	+3.125%	1,327,191	+21.365%
2026-06-10	190.3000	196.5850	188.0000	195.8500	+2.631%	2,086,712	+25.157%
2026-06-09	186.4900	193.1750	184.6800	190.8300	+2.327%	1,586,754	+28.449%
2026-06-08	190.4700	192.8399	185.3900	186.4900	-2.087%	2,024,492	+31.439%
2026-06-05	192.6900	196.8600	190.3800	190.4650	-0.887%	2,159,782	+28.696%
2026-06-04	197.4670	201.0000	191.0950	192.1700	-13.783%	5,052,551	+27.554%
2026-06-03	223.1000	225.7580	219.1900	222.8900	+1.144%	3,161,507	+9.974%
2026-06-02	230.0100	230.4950	218.9650	220.3700	-2.586%	1,811,155	+11.231%
2026-06-01	227.1750	232.5000	221.1100	226.2200	-0.501%	1,721,772	+8.355%
2026-05-29	223.4500	229.0400	221.9500	227.3600	+1.094%	1,007,580	+7.811%
2026-05-28	222.0000	228.6900	219.4600	224.9000	+4.125%	1,438,795	+8.991%
2026-05-27	222.3300	224.0000	214.2100	215.9900	-2.298%	1,196,832	+13.487%
2026-05-26	220.8100	224.0000	219.9000	221.0700	+0.715%	950,180	+10.879%
2026-05-22	220.0000	223.3400	216.4350	219.5000	-0.132%	805,181	+11.672%
2026-05-21	220.1700	223.0100	215.0701	219.7900	-0.036%	1,130,026	+11.525%
2026-05-20	215.8500	220.8400	211.7200	219.8700	+2.556%	1,256,930	+11.484%
2026-05-19	218.1600	218.1600	209.3350	214.3900	-1.818%	1,052,368	+14.334%
2026-05-18	215.8300	221.3200	213.6850	218.3600	+2.209%	968,170	+12.255%
2026-05-15	213.8300	214.9200	210.2600	213.6400	-0.605%	1,105,872	+14.735%
2026-05-14	211.8600	215.6500	210.2750	214.9400	+2.357%	734,048	+14.041%
2026-05-13	208.2000	211.9999	205.1407	209.9900	+0.710%	851,835	+16.729%
2026-05-12	208.1500	210.1500	203.8850	208.5100	+0.173%	1,232,169	+17.558%
2026-05-11	223.0000	223.3400	206.2761	208.1500	-6.714%	1,571,234	+17.761%
2026-05-08	224.5700	226.0000	220.0000	223.1300	+0.850%	970,417	+9.855%
2026-05-07	236.2800	240.0900	220.8150	221.2500	-5.521%	1,088,368	+10.789%
2026-05-06	229.5800	236.0000	229.2000	234.1800	+3.290%	679,041	+4.672%
2026-05-05	232.1200	235.5000	226.5700	226.7200	-1.895%	725,779	+8.116%
2026-05-04	230.2400	237.3400	228.1100	231.1000	+0.252%	778,559	+6.067%
2026-05-01	236.2400	236.7700	229.8400	230.5200	-2.181%	734,529	+6.334%
2026-04-30	231.3100	237.1300	229.8000	235.6600	+3.296%	752,272	+4.014%
2026-04-29	232.2200	234.6700	227.1600	228.1400	-1.892%	657,681	+7.443%
2026-04-28	235.8200	236.4800	228.7300	232.5400	-0.730%	1,026,903	+5.410%
2026-04-27	235.3900	235.9900	230.1900	234.2500	+0.103%	721,783	+4.640%
2026-04-24	239.5100	239.5100	228.6800	234.0100	-1.759%	1,246,579	+4.748%
2026-04-23	240.2300	244.5200	236.4800	238.2000	-0.845%	816,394	+2.905%
2026-04-22	240.3600	241.7500	236.4850	240.2300	+1.320%	1,055,036	+2.036%
2026-04-21	248.9400	251.6300	236.1800	237.1000	-4.283%	1,484,066	+3.383%
2026-04-20	234.7700	247.9300	234.7700	247.7100	+4.846%	1,964,562	-1.046%
2026-04-17	227.8600	236.3200	226.5000	236.2600	+4.976%	1,723,745	+3.750%
2026-04-16	223.9000	226.2500	221.4300	225.0600	+0.779%	1,336,538	+8.913%
2026-04-15	219.1500	226.2100	219.0549	223.3200	+1.578%	1,049,478	+9.762%
2026-04-14	221.2500	222.1400	216.7900	219.8500	-0.606%	846,382	+11.494%
2026-04-13	215.7300	222.7400	215.7300	221.1900	+1.757%	1,128,770	+10.819%
2026-04-10	223.4900	223.7950	213.1800	217.3700	-3.473%	1,226,389	+12.766%
2026-04-09	226.4900	227.7100	217.3700	225.1900	-1.310%	1,356,740	+8.850%
2026-04-08	232.3100	237.2400	224.8650	228.1800	+0.728%	1,236,928	+7.424%
2026-04-07	230.8100	232.4000	224.0650	226.5300	-3.076%	1,023,926	+8.206%
2026-04-06	236.0600	238.3999	229.8900	233.7200	-0.709%	1,195,662	+4.878%
2026-04-02	229.2000	235.7350	225.2500	235.3900	+0.200%	1,119,678	+4.134%
2026-04-01	230.3800	237.0000	229.4900	234.9200	+2.819%	917,501	+4.342%
2026-03-31	223.9200	230.9450	223.0500	228.4800	+3.940%	926,907	+7.283%
2026-03-30	226.2700	227.1100	218.0800	219.8200	-0.857%	891,219	+11.509%
2026-03-27	225.6900	228.1300	220.0000	221.7200	-2.236%	1,040,835	+10.554%
2026-03-26	231.5600	234.6300	226.5300	226.7900	-2.936%	1,205,266	+8.082%
2026-03-25	233.3100	235.9200	229.7700	233.6500	+1.108%	963,599	+4.909%
2026-03-24	230.1500	232.3100	223.3500	231.0900	+0.256%	1,376,486	+6.071%
2026-03-23	229.3100	234.4600	226.7000	230.5000	+1.354%	1,588,570	+6.343%
2026-03-20	235.0000	237.5000	225.2000	227.4200	-3.295%	1,990,181	+7.783%
2026-03-19	219.3000	237.2500	208.6200	235.1700	+10.684%	4,173,055	+4.231%
2026-03-18	214.2000	219.0600	210.5700	212.4700	-0.715%	2,418,478	+15.367%
2026-03-17	211.6700	215.0000	209.4400	214.0000	+1.101%	1,070,860	+14.542%
2026-03-16	213.8400	216.0000	210.0850	211.6700	+0.623%	694,704	+15.803%
2026-03-13	214.6200	216.5700	208.5000	210.3600	-3.073%	1,324,263	+16.524%
2026-03-12	212.7800	221.3800	210.2700	217.0300	-0.691%	783,480	+12.943%
2026-03-11	220.0300	221.9800	218.1100	218.5400	-1.135%	731,078	+12.163%
2026-03-10	219.3300	225.0000	219.3300	221.0500	+0.560%	910,041	+10.889%
2026-03-09	212.5100	221.5450	206.7500	219.8200	+2.109%	943,459	+11.509%
2026-03-06	216.3400	217.9500	210.3900	215.2800	-2.874%	844,038	+13.861%
2026-03-05	218.2000	223.0300	216.6700	221.6500	+0.512%	974,589	+10.589%
2026-03-04	225.0000	227.1878	219.1420	220.5200	-0.465%	693,643	+11.155%
2026-03-03	216.9700	222.9700	212.8700	221.5500	-0.864%	1,171,259	+10.639%
2026-03-02	216.0000	225.2500	215.0899	223.4800	-0.022%	854,847	+9.683%
2026-02-27	221.2500	224.4100	217.0100	223.5300	-0.706%	1,017,513	+9.659%
2026-02-26	224.9700	229.3300	222.4450	225.1200	+0.905%	875,111	+8.884%
2026-02-25	221.5900	223.9200	218.9900	223.1000	+0.768%	560,461	+9.870%
2026-02-24	217.0100	221.9000	217.0100	221.4000	+0.962%	591,234	+10.714%
2026-02-23	218.7300	220.3300	209.4500	219.2900	-0.363%	1,068,828	+11.779%
2026-02-20	213.7800	224.8000	211.8100	220.0900	+1.908%	1,494,019	+11.373%
2026-02-19	212.5200	216.7900	210.9500	215.9700	+0.751%	591,896	+13.497%
2026-02-18	211.8000	218.8100	210.7846	214.3600	+0.885%	1,163,965	+14.350%
2026-02-17	206.6800	212.8400	204.4500	212.4800	+3.181%	940,047	+15.361%
2026-02-13	201.1300	206.9900	197.5500	205.9300	+2.336%	759,745	+19.031%
2026-02-12	207.6800	208.6200	197.4300	201.2300	-2.372%	789,044	+21.811%
2026-02-11	209.0000	210.3300	204.5400	206.1200	-0.271%	653,062	+18.921%
2026-02-10	208.3100	208.3500	203.8301	206.6800	-1.313%	600,585	+18.599%
2026-02-09	202.7700	209.9799	202.7700	209.4300	+3.366%	949,617	+17.041%
2026-02-06	196.6600	207.1100	195.7200	202.6100	+4.390%	1,321,901	+20.981%
2026-02-05	193.0700	195.7800	190.3300	194.0900	+0.601%	959,406	+26.292%
2026-02-04	202.8100	202.8300	190.7900	192.9300	-1.932%	1,188,116	+27.051%
2026-02-03	199.2000	201.7190	195.6000	196.7300	-0.541%	936,566	+24.597%
2026-02-02	191.6400	198.6350	191.6400	197.8000	+3.214%	967,849	+23.923%
2026-01-30	188.3700	193.2700	188.3700	191.6400	+1.725%	1,074,858	+27.906%
2026-01-29	186.8400	188.8400	183.7600	188.3900	+1.602%	1,022,144	+30.113%
2026-01-28	186.3700	187.8800	183.6400	185.4200	-0.972%	719,372	+32.197%
2026-01-27	189.6900	190.8800	185.5700	187.2400	-0.705%	777,224	+30.912%
2026-01-26	188.8500	191.3600	187.8900	188.5700	-0.946%	1,122,662	+29.989%
2026-01-23	191.3900	193.5000	188.7000	190.3700	-0.502%	738,942	+28.760%
2026-01-22	197.2100	198.5850	189.7100	191.3300	-2.343%	893,823	+28.114%
2026-01-21	192.9800	197.7050	189.9000	195.9200	+2.458%	1,208,457	+25.112%
2026-01-20	196.5400	202.5000	190.7700	191.2200	-2.781%	1,566,407	+28.187%
2026-01-16	197.1500	199.4500	195.2900	196.6900	-0.682%	1,145,370	+24.623%
2026-01-15	201.2700	202.6800	195.1004	198.0400	+0.299%	904,671	+23.773%
2026-01-14	201.4400	202.5300	197.0400	197.4500	-1.742%	1,069,293	+24.143%
2026-01-13	201.8900	205.2200	199.4600	200.9500	-1.306%	1,141,526	+21.981%
2026-01-12	193.2700	204.5000	191.0000	203.6100	+4.111%	1,657,429	+20.387%
2026-01-09	199.2000	201.9400	192.2000	195.5700	-1.232%	1,843,019	+25.336%
2026-01-08	200.4400	202.7500	197.7900	198.0100	-1.296%	1,334,551	+23.792%
2026-01-07	202.1600	204.5600	197.7250	200.6100	-0.855%	1,418,666	+22.187%
2026-01-06	197.7000	204.6700	196.7300	202.3400	+2.899%	1,645,382	+21.143%
2026-01-05	193.8200	197.0000	192.2400	196.6400	+1.649%	1,485,466	+24.654%
2026-01-02	190.4250	194.7700	189.8700	193.4500	+2.702%	942,384	+26.710%
2025-12-31	188.3100	191.0500	187.3900	188.3600	-0.122%	686,618	+30.134%
2025-12-30	186.6400	191.9100	186.6000	188.5900	-0.254%	689,724	+29.975%
2025-12-29	185.9300	190.2100	185.9300	189.0700	-0.432%	1,119,635	+29.645%
2025-12-26	188.7300	192.4500	187.4600	189.8900	+0.647%	651,930	+29.085%
2025-12-24	189.0000	189.9100	187.0000	188.6700	+0.458%	442,839	+29.920%
2025-12-23	187.7100	188.7200	184.9496	187.8100	+0.681%	907,432	+30.515%
2025-12-22	183.6900	188.0000	182.5000	186.5400	+2.455%	950,908	+31.403%
2025-12-19	183.0100	183.5343	180.8000	182.0700	+0.016%	1,793,512	+34.630%
2025-12-18	181.8500	183.8100	179.9200	182.0400	+1.960%	1,226,022	+34.652%
2025-12-17	177.8700	180.0850	175.8300	178.5400	+1.001%	1,191,944	+37.291%
2025-12-16	179.9700	182.8400	176.1200	176.7700	-2.692%	962,457	+38.666%
2025-12-15	182.4800	183.7500	180.2800	181.6600	-0.954%	1,378,660	+34.933%
2025-12-12	182.2700	183.7650	179.7200	183.4100	+1.102%	1,254,411	+33.646%
2025-12-11	177.1600	184.5725	177.1600	181.4100	+2.399%	1,253,128	+35.119%
2025-12-10	176.0900	178.3300	173.7600	177.1600	+1.038%	966,798	+38.361%
2025-12-09	173.6600	178.0800	173.2000	175.3400	+0.412%	892,847	+39.797%
2025-12-08	178.9000	180.0500	174.5700	174.6200	+0.820%	1,652,151	+40.373%
2025-12-05	167.7600	177.7300	167.6000	173.2000	+2.838%	2,196,071	+41.524%
2025-12-04	161.2450	168.8700	159.0000	168.4200	+3.230%	4,247,357	+45.541%
2025-12-03	163.0250	166.4600	160.0600	163.1500	+2.675%	3,719,800	+50.242%
2025-12-02	163.8400	163.8400	158.8600	158.9000	-1.786%	1,608,484	+54.261%
2025-12-01	163.0700	164.7600	160.5800	161.7900	-1.880%	1,529,147	+51.505%
2025-11-28	166.7500	167.8000	164.4800	164.8900	-1.234%	703,373	+48.657%
2025-11-26	163.4200	167.9200	161.8000	166.9500	+2.310%	1,010,718	+46.822%
2025-11-25	157.8400	166.2400	157.5250	163.1800	+3.718%	1,460,016	+50.214%
2025-11-24	157.6700	160.2700	156.0000	157.3300	+1.484%	1,170,602	+55.800%
2025-11-21	149.3900	157.3100	149.3900	155.0300	+3.914%	1,565,469	+58.111%
2025-11-20	151.9300	156.1100	149.0500	149.1900	+0.566%	1,362,263	+64.301%
2025-11-19	147.9000	151.3300	145.7300	148.3500	+0.569%	1,095,373	+65.231%
2025-11-18	144.7200	150.3700	144.1900	147.5100	-0.142%	1,029,530	+66.172%
2025-11-17	148.7300	151.0700	145.1600	147.7200	+0.456%	1,007,248	+65.936%
2025-11-14	143.9100	149.8200	143.0200	147.0500	-0.007%	730,826	+66.692%
2025-11-13	151.8500	153.2900	145.7000	147.0600	-3.719%	1,310,816	+66.680%
2025-11-12	151.6100	154.2600	150.1700	152.7400	+1.779%	1,078,366	+60.482%
2025-11-11	150.2100	151.2300	145.1150	150.0700	-1.587%	1,200,067	+63.337%
2025-11-10	155.5400	156.9700	149.6800	152.4900	+0.138%	1,035,004	+60.745%
2025-11-07	147.5700	153.1100	145.0000	152.2800	+1.358%	1,129,344	+60.967%
2025-11-06	154.1800	155.1850	149.2000	150.2400	-3.655%	1,034,816	+63.152%
2025-11-05	155.9400	161.9900	152.0300	155.9400	-0.275%	1,380,206	+57.189%
2025-11-04	154.3700	157.4600	153.5100	156.3700	-1.306%	966,384	+56.756%
2025-11-03	155.5600	159.5700	153.6400	158.4400	+0.744%	1,175,431	+54.708%
2025-10-31	156.1500	159.1400	155.2750	157.2700	+0.293%	1,095,917	+55.859%
2025-10-30	161.3800	162.0050	155.7000	156.8100	-2.946%	929,715	+56.317%
2025-10-29	160.0000	162.6300	159.4745	161.5700	+0.560%	1,022,137	+51.711%
2025-10-28	160.0500	164.9800	156.5000	160.6700	+0.262%	1,085,727	+52.561%
2025-10-27	163.4700	168.9800	159.4000	160.2500	+2.534%	1,027,365	+52.961%
2025-10-24	156.0200	158.7500	155.4500	156.2900	-0.509%	835,697	+56.837%
2025-10-23	151.0900	158.5200	151.0900	157.0900	+3.690%	1,023,123	+56.038%
2025-10-22	152.8500	154.2950	150.9500	151.5000	-0.877%	1,071,635	+61.795%
2025-10-21	153.9500	156.6000	152.6000	152.8400	-2.120%	655,528	+60.377%
2025-10-20	157.6300	159.9300	155.9950	156.1500	+1.238%	1,138,374	+56.977%
2025-10-17	151.8000	154.4800	151.0100	154.2400	+1.500%	811,711	+58.921%
2025-10-16	151.8600	154.4600	149.3700	151.9600	-0.406%	953,678	+61.306%
2025-10-15	153.6100	155.3000	150.5000	152.5800	+1.720%	1,140,650	+60.650%
2025-10-14	148.9200	151.9800	146.1000	150.0000	-0.781%	917,534	+63.413%
2025-10-13	146.1000	152.4100	145.6450	151.1800	+9.163%	2,129,477	+62.138%
2025-10-10	151.5000	152.2500	137.7700	138.4900	-8.260%	3,053,926	+76.995%
2025-10-09	153.5300	155.5900	150.6800	150.9600	-1.821%	962,436	+62.374%
2025-10-08	148.2200	154.7500	147.7000	153.7600	+3.542%	942,828	+59.417%
2025-10-07	153.5600	153.8850	144.5200	148.5000	-3.364%	2,073,763	+65.064%
2025-10-06	155.8800	156.8025	152.1200	153.6700	-1.525%	1,079,709	+59.511%
2025-10-03	157.5000	157.5400	153.1600	156.0500	-0.383%	1,120,671	+57.078%
2025-10-02	154.9400	157.2000	154.1250	156.6500	+0.947%	895,598	+56.476%
2025-10-01	153.9700	156.4600	150.8000	155.1800	+0.310%	1,143,051	+57.958%
2025-09-30	155.7900	156.5050	152.6400	154.7000	-0.399%	915,784	+58.449%
2025-09-29	156.3900	156.3900	152.6700	155.3200	+0.362%	1,351,078	+57.816%
2025-09-26	151.7500	155.4600	151.7250	154.7600	+2.004%	712,376	+58.387%
2025-09-25	151.9300	154.1500	150.2800	151.7200	-1.596%	1,018,750	+61.561%
2025-09-24	154.7000	156.3300	152.5150	154.1800	-0.423%	897,850	+58.983%
2025-09-23	153.5900	156.5000	152.3401	154.8350	+0.683%	1,051,629	+58.310%
2025-09-22	151.5000	153.8700	150.7900	153.7850	+1.181%	1,048,770	+59.391%
2025-09-19	155.1900	155.1900	150.4750	151.9900	-2.220%	2,241,096	+61.274%
2025-09-18	150.0000	155.8200	150.0000	155.4400	+4.617%	1,368,668	+57.694%
2025-09-17	148.9600	153.0000	148.2250	148.5800	-0.322%	1,449,866	+64.975%
2025-09-16	144.6950	149.1700	144.6950	149.0600	+1.429%	1,356,578	+64.444%
2025-09-15	141.8800	149.8900	140.9100	146.9600	+5.046%	1,737,019	+66.794%
2025-09-12	144.6100	145.2800	138.3950	139.9000	-4.027%	1,477,707	+75.211%
2025-09-11	146.9300	147.4300	144.4700	145.7700	-0.158%	884,777	+68.155%
2025-09-10	142.6900	146.8000	140.9900	146.0000	+2.126%	981,146	+67.890%
2025-09-09	150.0000	150.1550	140.6450	142.9600	-5.518%	2,031,222	+71.461%
2025-09-08	153.6500	154.0175	150.0200	151.3100	-1.362%	1,400,652	+61.999%
2025-09-05	154.3500	155.3400	151.6750	153.4000	+0.393%	1,358,600	+59.791%
2025-09-04	151.3000	154.4850	151.0400	152.8000	+1.209%	1,428,084	+60.419%
2025-09-03	148.0000	151.4200	148.0000	150.9750	+0.805%	1,067,657	+62.358%
2025-09-02	143.8600	150.2700	141.8700	149.7700	+3.218%	1,432,327	+63.664%
2025-08-29	149.2500	149.3800	141.8101	145.1000	-3.286%	2,077,833	+68.932%
2025-08-28	150.2300	154.3000	146.3000	150.0300	+3.892%	4,083,714	+63.381%
2025-08-27	142.1400	146.6600	142.0700	144.4100	+1.712%	2,745,845	+69.739%
2025-08-26	140.5300	143.6600	140.2900	141.9800	+1.061%	1,179,553	+72.644%
2025-08-25	141.8200	143.6594	140.3900	140.4900	-0.931%	928,016	+74.475%
2025-08-22	141.6900	144.6800	139.7500	141.8100	+0.021%	1,182,020	+72.851%
2025-08-21	138.4500	141.9800	136.2300	141.7800	+1.795%	1,166,071	+72.888%
2025-08-20	139.9800	141.4600	138.0000	139.2800	-1.555%	1,395,591	+75.991%
2025-08-19	141.2200	143.0000	139.7450	141.4800	-0.282%	1,140,286	+73.254%
2025-08-18	135.1800	141.9250	134.8950	141.8800	+5.073%	1,359,880	+72.766%
2025-08-15	134.1200	135.1200	132.0000	135.0300	+0.499%	743,982	+81.530%
2025-08-14	134.7700	135.1850	131.5200	134.3600	-2.849%	1,005,982	+82.435%
2025-08-13	138.2100	139.7300	137.1600	138.3000	+0.232%	991,599	+77.238%
2025-08-12	135.9300	138.6000	133.9900	137.9800	+4.578%	1,196,289	+77.649%
2025-08-11	134.3800	136.2550	131.4000	131.9400	-1.183%	987,618	+85.781%
2025-08-08	133.6000	134.6200	132.0200	133.5200	+0.610%	721,830	+83.583%
2025-08-07	135.8100	136.8024	131.9100	132.7100	-2.081%	1,332,791	+84.703%
2025-08-06	135.9000	136.4600	134.2200	135.5300	-0.206%	737,910	+80.860%
2025-08-05	136.7500	139.1309	135.0300	135.8100	-0.527%	736,044	+80.487%
2025-08-04	135.5000	136.6600	134.2800	136.5300	+2.531%	976,211	+79.536%
2025-08-01	134.4500	136.0500	130.0000	133.1600	-2.461%	1,246,631	+84.079%
2025-07-31	139.0900	139.0900	135.2400	136.5200	-1.713%	889,591	+79.549%
2025-07-30	140.0700	140.7800	135.5600	138.9000	-0.366%	924,270	+76.472%
2025-07-29	142.5000	143.8800	138.3800	139.4100	-2.134%	1,392,953	+75.827%
2025-07-28	140.1000	142.9850	139.1482	142.4500	+2.726%	1,127,733	+72.074%
2025-07-25	137.6200	140.0700	137.1300	138.6700	+1.189%	753,699	+76.765%
2025-07-24	139.3900	139.8500	136.5147	137.0400	-1.672%	810,786	+78.867%
2025-07-23	140.3800	140.5100	137.0850	139.3700	-0.236%	877,270	+75.877%
2025-07-22	139.8600	141.1700	136.4300	139.7000	-0.157%	1,406,921	+75.462%
2025-07-21	140.8900	142.1300	137.4747	139.9200	-0.036%	1,281,365	+75.186%
2025-07-18	140.0500	140.4600	137.8000	139.9700	+0.215%	1,396,816	+75.123%
2025-07-17	136.7800	141.4200	136.7000	139.6700	+2.367%	1,865,296	+75.499%
2025-07-16	132.9900	136.5400	131.6100	136.4400	+3.293%	1,409,738	+79.654%
2025-07-15	134.5000	136.0000	131.7900	132.0900	-1.653%	1,538,191	+85.570%
2025-07-14	129.5100	134.3500	127.8700	134.3100	+3.746%	1,050,681	+82.503%
2025-07-11	129.0900	131.6000	129.0900	129.4600	-0.553%	972,090	+89.340%
2025-07-10	129.8800	132.7200	129.2450	130.1800	+1.079%	935,249	+88.293%
2025-07-09	128.5750	130.5100	127.5767	128.7900	+0.008%	1,074,727	+90.325%
2025-07-08	129.2000	130.3400	126.1000	128.7800	-0.402%	1,317,339	+90.340%
2025-07-07	131.6500	132.0000	128.4600	129.3000	-2.445%	1,326,564	+89.575%
2025-07-03	131.6500	133.2400	130.4066	132.5400	+0.875%	673,761	+84.940%
2025-07-02	132.8300	132.9100	128.5300	131.3900	-1.329%	1,562,141	+86.559%
2025-07-01	130.0400	134.3200	130.0400	133.1600	+1.509%	1,282,805	+84.079%
2025-06-30	131.4400	131.9550	129.1000	131.1800	+0.436%	743,275	+86.858%
2025-06-27	130.1200	133.3300	129.0400	130.6100	+0.531%	2,179,378	+87.673%
2025-06-26	129.0000	132.8700	128.4950	129.9200	+1.397%	1,409,938	+88.670%
2025-06-25	125.4600	128.1500	124.7300	128.1300	+3.098%	1,235,208	+91.306%
2025-06-24	125.5700	126.4500	123.2500	124.2800	-0.104%	721,740	+97.232%
2025-06-23	122.1000	125.5800	121.1100	124.4100	+0.859%	1,361,553	+97.026%
2025-06-20	123.8200	124.5700	121.6800	123.3500	+0.138%	1,462,045	+98.719%
2025-06-18	123.3800	126.1000	122.8600	123.1800	-0.533%	1,077,431	+98.993%
2025-06-17	124.9500	126.4400	123.5500	123.8400	-2.080%	1,199,494	+97.933%
2025-06-16	123.6000	126.6600	121.9900	126.4700	+3.813%	1,300,260	+93.817%
2025-06-13	123.6350	126.4400	121.1200	121.8250	-3.298%	1,342,028	+101.207%
2025-06-12	124.2900	126.4505	123.5300	125.9800	+0.760%	936,565	+94.571%
2025-06-11	124.5100	126.1650	122.7300	125.0300	+1.280%	1,465,291	+96.049%
2025-06-10	126.1700	126.5750	122.3750	123.4500	-2.195%	1,628,354	+98.558%
2025-06-09	128.9600	129.0000	126.1100	126.2200	-0.887%	1,272,373	+94.201%
2025-06-06	127.5800	128.4600	124.3900	127.3500	-0.523%	1,593,172	+92.477%
2025-06-05	131.9000	137.3000	125.0700	128.0200	+5.592%	6,214,928	+91.470%
2025-06-04	120.4800	122.5664	119.0600	121.2400	-0.794%	4,206,005	+102.177%
2025-06-03	119.5000	123.3700	118.7350	122.2100	+4.000%	2,078,044	+100.573%
2025-06-02	116.7800	117.9000	113.4100	117.5100	+0.806%	1,385,015	+108.595%
2025-05-30	115.1100	116.7850	114.2200	116.5700	-0.086%	1,510,844	+110.277%
2025-05-29	116.7000	118.9500	114.8100	116.6700	+2.558%	1,695,977	+110.097%
2025-05-28	117.1100	117.1100	113.6500	113.7600	-2.016%	1,419,885	+115.471%
2025-05-27	109.1700	116.1200	109.1700	116.1000	+8.232%	2,219,929	+111.128%
2025-05-23	105.3500	108.5100	105.1100	107.2700	-2.508%	1,104,901	+128.508%
2025-05-22	108.1700	111.9600	108.0000	110.0300	+0.843%	1,468,310	+122.776%
2025-05-21	108.8100	111.0800	108.2200	109.1100	-2.519%	1,589,290	+124.654%
2025-05-20	108.9000	113.5400	107.7750	111.9300	+2.745%	1,338,911	+118.994%
2025-05-19	105.3200	110.0000	103.9500	108.9400	+2.272%	1,666,261	+125.005%
2025-05-16	105.1800	106.7500	104.4300	106.5200	+0.862%	2,241,779	+130.116%
2025-05-15	102.5400	105.8900	102.2500	105.6100	+1.237%	1,656,340	+132.099%
2025-05-14	102.1900	105.1500	101.3850	104.3200	+2.586%	1,861,474	+134.969%
2025-05-13	103.4250	104.3900	101.3400	101.6900	-1.739%	2,365,399	+141.046%
2025-05-12	100.7400	107.7000	99.0400	103.4900	+21.396%	5,954,490	+136.854%
2025-05-09	86.3100	86.6200	84.6000	85.2500	-0.872%	1,553,685	+187.531%
2025-05-08	83.8500	87.3500	82.0000	86.0000	+4.623%	2,054,478	+185.023%
2025-05-07	82.1900	83.8600	81.2400	82.2000	+1.444%	1,813,067	+198.200%
2025-05-06	82.8700	83.0250	80.2000	81.0300	-2.126%	1,900,177	+202.505%
2025-05-05	84.0000	85.9600	82.2900	82.7900	-1.803%	2,356,031	+196.074%
2025-05-02	84.4500	85.3100	79.4800	84.3100	+11.876%	4,346,440	+190.737%
2025-05-01	76.0200	76.1850	73.8800	75.3600	-0.698%	2,076,094	+225.265%
2025-04-30	75.8100	76.1150	74.1100	75.8900	-2.292%	1,749,074	+222.994%
2025-04-29	74.9900	77.9200	74.5100	77.6700	+3.120%	2,423,647	+215.592%
2025-04-28	75.5800	76.8700	74.0260	75.3200	-0.093%	1,668,689	+225.438%
2025-04-25	76.0700	76.7800	74.4900	75.3900	-0.894%	1,503,686	+225.136%
2025-04-24	74.0200	76.2000	71.2590	76.0700	+2.589%	1,876,226	+222.230%
2025-04-23	75.7400	79.2300	73.3000	74.1500	+3.764%	4,611,739	+230.573%
2025-04-22	68.5600	72.0100	68.3500	71.4600	+4.980%	2,776,538	+243.017%
2025-04-21	67.4400	68.2300	64.9800	68.0700	+0.830%	2,930,145	+260.100%
2025-04-17	63.1500	68.3200	62.9056	67.5100	+7.637%	2,600,781	+263.087%
2025-04-16	62.5600	63.7000	61.5300	62.7200	+0.080%	2,021,815	+290.816%
2025-04-15	63.2400	64.4400	62.2000	62.6700	-1.400%	1,526,493	+291.128%
2025-04-14	62.5800	65.3100	60.8100	63.5600	+5.110%	2,811,913	+285.651%
2025-04-11	59.9800	61.4500	55.3601	60.4700	-2.105%	3,728,480	+305.358%
2025-04-10	60.0000	62.5600	58.7700	61.7700	-1.420%	3,383,444	+296.827%
2025-04-09	55.0200	63.6100	55.0200	62.6600	+12.395%	6,792,256	+291.191%
2025-04-08	62.9800	63.4500	54.6100	55.7500	-8.426%	3,999,424	+339.677%
2025-04-07	55.9400	64.6400	54.6302	60.8800	+7.240%	6,742,162	+302.628%
2025-04-04	53.6300	61.0600	52.3800	56.7700	-3.502%	6,160,641	+331.777%
2025-04-03	65.1200	65.3700	56.9000	58.8300	-27.807%	10,818,843	+316.658%
2025-04-02	74.5500	83.3800	74.5500	81.4900	+6.551%	2,641,449	+200.798%
2025-04-01	75.3800	77.1000	74.4150	76.4800	+2.075%	1,784,426	+220.502%
2025-03-31	71.6500	75.3577	70.4100	74.9250	+2.357%	2,111,357	+227.154%
2025-03-28	78.5500	78.7200	72.3600	73.2000	-7.762%	1,929,082	+234.863%
2025-03-27	78.2500	81.5000	77.7050	79.3600	+1.953%	1,709,181	+208.871%
2025-03-26	77.4700	78.3100	75.2750	77.8400	+1.078%	1,652,043	+214.902%
2025-03-25	78.1500	80.4700	76.2600	77.0100	-2.802%	1,945,070	+218.296%
2025-03-24	77.5900	79.6300	76.5100	79.2300	+3.922%	1,800,297	+209.378%
2025-03-21	74.5600	78.1200	73.2100	76.2400	+0.171%	2,578,276	+221.511%
2025-03-20	80.1000	82.3000	75.8400	76.1100	+0.688%	6,915,493	+222.060%
2025-03-19	74.1200	76.2385	73.3600	75.5900	+2.273%	5,138,055	+224.276%
2025-03-18	73.1300	75.4000	72.3900	73.9100	-0.619%	2,234,751	+231.647%
2025-03-17	73.6300	75.4600	71.3950	74.3700	+1.877%	2,649,994	+229.595%
2025-03-14	73.2800	74.8300	71.8700	73.0000	+1.038%	2,595,251	+235.781%
2025-03-13	74.0600	75.2900	70.8200	72.2500	-1.914%	2,126,307	+239.266%