Dark

FCFS
FirstCash Holdings, Inc. Common Stock
stock NASDAQ

At Close

Sep 14, 2026 3:59:59 PM EDT

221.88USD-2.846%(-6.50)394,759

173.58Bid 277.48Ask 103.90Spread

Pre-market

Sep 11, 2026 8:18:30 AM EDT

228.00USD-0.166%(-0.38)0

After-hours

Sep 10, 2026 4:00:30 PM EDT

227.38USD-0.092%(-0.21)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	229.0700	229.070000	221.2000	221.8800	-2.846%	394,759	0.000%
2026-09-11	230.2700	231.830000	226.2800	228.3800	+0.440%	411,154	-2.846%
2026-09-10	227.5500	229.520000	223.7750	227.3800	+0.004%	479,122	-2.419%
2026-09-09	224.3300	230.160000	220.7800	227.3700	+0.865%	504,696	-2.415%
2026-09-08	225.0300	230.390000	224.6750	225.4200	-0.089%	377,949	-1.570%
2026-09-04	221.9600	226.840000	221.6450	225.6200	+0.759%	258,125	-1.658%
2026-09-03	222.6800	224.530000	219.6450	223.9200	+1.736%	294,383	-0.911%
2026-09-02	215.8100	221.735000	214.1300	220.1000	+2.106%	445,318	+0.809%
2026-09-01	212.5900	217.340000	212.2100	215.5600	+0.508%	424,456	+2.932%
2026-08-31	219.5100	220.340000	212.6100	214.4700	-2.162%	359,477	+3.455%
2026-08-28	224.0700	225.540000	218.8100	219.2100	-2.169%	401,922	+1.218%
2026-08-27	220.4400	226.960000	218.3700	224.0700	+1.933%	385,899	-0.977%
2026-08-26	229.1900	234.740000	218.1400	219.8200	-4.222%	762,508	+0.937%
2026-08-25	236.4300	238.930000	228.0301	229.5100	-2.927%	582,048	-3.324%
2026-08-24	225.2800	238.380000	223.3000	236.4300	+4.949%	1,047,422	-6.154%
2026-08-21	207.8700	228.020000	205.4500	225.2800	+9.407%	625,524	-1.509%
2026-08-20	209.8300	211.590000	204.8067	205.9100	-2.863%	268,636	+7.756%
2026-08-19	214.3200	215.405000	211.3800	211.9800	-0.357%	200,032	+4.670%
2026-08-18	215.3400	215.820000	210.8000	212.7400	-1.619%	236,762	+4.296%
2026-08-17	213.9400	217.690000	208.6900	216.2400	+0.694%	254,138	+2.608%
2026-08-14	211.0900	214.920000	210.4100	214.7500	+1.864%	215,155	+3.320%
2026-08-13	214.1500	216.840000	210.6800	210.8200	-1.470%	217,736	+5.246%
2026-08-12	209.2400	214.990000	208.5100	213.9650	+2.685%	416,933	+3.699%
2026-08-11	209.2300	211.100000	207.5500	208.3700	-0.172%	349,176	+6.484%
2026-08-10	210.9900	213.990000	208.0850	208.7300	+3.056%	316,171	+6.300%
2026-08-07	205.2000	205.700000	200.8500	202.5400	-1.517%	317,296	+9.549%
2026-08-06	207.6800	209.330000	202.5300	205.6600	-1.115%	337,334	+7.887%
2026-08-05	215.3500	216.480000	207.8700	207.9800	-3.216%	332,224	+6.683%
2026-08-04	209.3500	215.600000	208.0100	214.8900	+2.646%	623,190	+3.253%
2026-08-03	205.3000	210.245000	201.8875	209.3500	+2.618%	393,529	+5.985%
2026-07-31	201.6600	205.760000	200.9500	204.0100	+1.025%	364,352	+8.759%
2026-07-30	204.3700	204.990000	197.9500	201.9400	-0.138%	412,250	+9.874%
2026-07-29	206.3800	207.170000	200.5350	202.2200	-2.182%	555,409	+9.722%
2026-07-28	209.0500	211.480000	204.9000	206.7300	-0.005%	469,463	+7.328%
2026-07-27	195.2400	207.270000	195.2400	206.7400	+5.988%	538,971	+7.323%
2026-07-24	200.3700	207.400000	194.4400	195.0600	-1.190%	625,557	+13.750%
2026-07-23	213.1100	219.980000	188.9200	197.4100	-5.428%	1,557,297	+12.396%
2026-07-22	208.1300	210.265000	202.6560	208.7400	-1.487%	587,519	+6.295%
2026-07-21	211.3300	213.350000	208.3950	211.8900	+1.064%	320,811	+4.715%
2026-07-20	214.0000	214.790000	209.6400	209.6600	-1.849%	297,655	+5.828%
2026-07-17	213.1700	215.520000	210.6250	213.6100	-1.280%	289,783	+3.872%
2026-07-16	215.6500	220.950000	212.1750	216.3800	+0.534%	449,793	+2.542%
2026-07-15	210.6000	216.530000	205.1634	215.2300	+2.461%	390,774	+3.090%
2026-07-14	216.7500	217.800000	208.1900	210.0600	-2.125%	393,869	+5.627%
2026-07-13	217.1700	219.000000	213.9000	214.6200	-1.825%	282,188	+3.383%
2026-07-10	220.0500	222.027400	216.1050	218.6100	-1.269%	203,764	+1.496%
2026-07-09	216.9400	222.865000	216.5000	221.4200	+2.680%	293,024	+0.208%
2026-07-08	222.6800	223.465000	214.0500	215.6400	-3.409%	519,965	+2.894%
2026-07-07	225.4400	226.990000	218.7000	223.2500	-0.464%	416,470	-0.614%
2026-07-06	222.1100	226.605000	219.5500	224.2900	+1.045%	285,647	-1.075%
2026-07-02	218.4100	223.730000	215.6200	221.9700	+1.630%	612,865	-0.041%
2026-07-01	217.5200	220.455000	213.2800	218.4100	+0.966%	543,945	+1.589%
2026-06-30	215.9900	221.647000	215.0200	216.3200	+0.502%	516,400	+2.570%
2026-06-29	212.1300	216.810000	206.4100	215.2400	+1.313%	641,443	+3.085%
2026-06-26	216.7500	217.295000	210.3600	212.4500	-2.196%	1,262,013	+4.439%
2026-06-25	218.8800	223.630000	214.1623	217.2200	-0.758%	466,007	+2.145%
2026-06-24	224.2200	225.700000	217.6100	218.8800	-2.071%	680,830	+1.371%
2026-06-23	225.0000	232.490000	222.5400	223.5100	-2.350%	470,935	-0.729%
2026-06-22	228.1500	230.030000	223.4800	228.8900	+0.810%	379,719	-3.063%
2026-06-18	223.8100	228.050000	219.4001	227.0500	+1.303%	585,571	-2.277%
2026-06-17	217.5300	228.569900	216.2400	224.1300	+1.965%	712,201	-1.004%
2026-06-16	225.9200	227.310000	219.3100	219.8100	-1.774%	301,014	+0.942%
2026-06-15	224.1500	226.995000	220.7300	223.7800	-0.494%	376,155	-0.849%
2026-06-12	219.0200	226.570000	218.8800	224.8900	+2.972%	350,624	-1.338%
2026-06-11	214.6100	218.570000	207.3300	218.4000	+3.150%	1,037,034	+1.593%
2026-06-10	230.2100	230.385000	206.7500	211.7300	-7.683%	995,416	+4.794%
2026-06-09	224.8200	230.010000	224.8200	229.3500	+2.507%	299,340	-3.257%
2026-06-08	225.4400	228.610000	223.4300	223.7400	-0.754%	307,458	-0.831%
2026-06-05	222.4600	227.970000	222.3550	225.4400	+1.349%	321,348	-1.579%
2026-06-04	222.0100	224.590000	221.3500	222.4400	+1.008%	253,355	-0.252%
2026-06-03	210.3800	221.250000	209.9500	220.2200	+5.243%	480,565	+0.754%
2026-06-02	212.3000	214.170000	205.0000	209.2500	-2.110%	370,617	+6.036%
2026-06-01	218.0900	219.440000	213.7400	213.7600	-2.797%	409,183	+3.799%
2026-05-29	222.6400	225.825000	217.0700	219.9100	-1.496%	434,915	+0.896%
2026-05-28	231.5100	233.370000	221.6150	223.2500	-3.489%	433,092	-0.614%
2026-05-27	231.3000	235.030000	230.8100	231.3200	-0.315%	477,290	-4.081%
2026-05-26	227.8000	232.575000	226.1350	232.0500	+1.960%	332,083	-4.383%
2026-05-22	226.8900	230.230000	224.9050	227.5900	+0.583%	229,944	-2.509%
2026-05-21	226.0700	226.530000	222.2700	226.2700	-0.132%	207,990	-1.940%
2026-05-20	225.8600	229.170000	223.8950	226.5700	+0.314%	199,760	-2.070%
2026-05-19	224.3800	229.215000	223.5800	225.8600	+0.400%	276,353	-1.762%
2026-05-18	226.8900	230.359944	224.7300	224.9600	-0.697%	256,580	-1.369%
2026-05-15	227.5300	229.735000	224.6000	226.5400	-0.435%	287,049	-2.057%
2026-05-14	227.0200	228.770000	223.9800	227.5300	+1.463%	162,572	-2.483%
2026-05-13	230.2600	230.260000	221.7000	224.2500	-2.728%	288,673	-1.057%
2026-05-12	233.0000	235.970000	227.1500	230.5400	-1.056%	486,247	-3.756%
2026-05-11	229.1400	233.130000	226.3600	233.0000	+2.337%	460,185	-4.773%
2026-05-08	226.4800	229.200000	224.6901	227.6800	+1.241%	296,073	-2.547%
2026-05-07	229.3450	230.715000	219.5000	224.8900	-0.658%	427,638	-1.338%
2026-05-06	225.0700	227.170000	223.2100	226.3800	+0.739%	429,865	-1.988%
2026-05-05	221.5100	226.000000	221.5100	224.7200	+1.449%	408,058	-1.264%
2026-05-04	218.6500	221.710000	217.9500	221.5100	+0.718%	462,237	+0.167%
2026-05-01	217.4600	220.630000	214.5900	219.9300	+0.784%	395,779	+0.887%
2026-04-30	214.5700	220.380000	214.5300	218.2200	+1.182%	322,619	+1.677%
2026-04-29	213.3800	218.440000	212.6800	215.6700	+0.747%	272,904	+2.879%
2026-04-28	218.6000	222.580000	212.8600	214.0700	-1.509%	408,132	+3.648%
2026-04-27	219.3100	220.010000	213.0000	217.3500	-0.753%	480,531	+2.084%
2026-04-24	220.6000	224.195000	215.8500	219.0000	+3.141%	508,496	+1.315%
2026-04-23	215.7550	227.260000	206.7350	212.3300	+3.258%	518,697	+4.498%
2026-04-22	208.8000	209.180000	204.5450	205.6300	-1.173%	281,745	+7.903%
2026-04-21	205.7200	208.770000	205.4600	208.0700	+1.527%	215,505	+6.637%
2026-04-20	207.4000	210.186000	204.5500	204.9400	-0.885%	228,188	+8.266%
2026-04-17	207.0000	210.180000	203.9350	206.7700	-0.126%	504,852	+7.308%
2026-04-16	202.6000	207.790000	201.3250	207.0300	+2.187%	278,563	+7.173%
2026-04-15	203.0000	204.110000	201.3900	202.6000	-0.118%	333,459	+9.516%
2026-04-14	204.0300	205.420000	201.8000	202.8400	-0.807%	204,781	+9.387%
2026-04-13	201.5300	206.115000	201.0000	204.4900	+1.418%	256,960	+8.504%
2026-04-10	197.5200	203.425000	196.2000	201.6300	+1.373%	326,087	+10.043%
2026-04-09	198.7800	199.695000	196.4900	198.9000	+0.030%	252,266	+11.554%
2026-04-08	196.9000	201.510000	196.3900	198.8400	+2.032%	510,659	+11.587%
2026-04-07	191.6000	195.290000	191.5400	194.8800	+2.358%	291,305	+13.855%
2026-04-06	197.7700	198.530000	188.5000	190.3900	-4.605%	427,620	+16.540%
2026-04-02	189.2900	202.250000	188.0500	199.5800	+5.086%	782,830	+11.173%
2026-04-01	188.8400	190.326000	186.6200	189.9200	+1.021%	276,682	+16.828%
2026-03-31	192.0500	194.000000	178.5275	188.0000	-1.864%	674,039	+18.021%
2026-03-30	191.4900	193.260000	188.9650	191.5700	+0.361%	378,206	+15.822%
2026-03-27	191.2200	192.140000	187.0300	190.8800	-0.583%	347,161	+16.241%
2026-03-26	188.6400	193.005000	188.4650	192.0000	+0.824%	215,812	+15.563%
2026-03-25	197.6200	199.000000	189.2800	190.4300	-3.005%	380,484	+16.515%
2026-03-24	193.6200	196.680000	192.7100	196.3300	+1.400%	278,752	+13.014%
2026-03-23	192.7600	197.750000	192.7600	193.6200	+0.802%	355,740	+14.596%
2026-03-20	190.0900	193.400000	188.6050	192.0800	+1.915%	616,709	+15.514%
2026-03-19	187.7500	191.859700	186.4250	188.4700	-0.847%	453,326	+17.727%
2026-03-18	189.8100	193.725000	189.3850	190.0800	-0.268%	333,948	+16.730%
2026-03-17	189.5700	194.000000	189.5700	190.5900	+1.055%	256,454	+16.417%
2026-03-16	193.8800	194.990000	187.9400	188.6000	-2.315%	304,439	+17.646%
2026-03-13	192.0100	194.425000	190.3600	193.0700	+1.110%	210,677	+14.922%
2026-03-12	189.4600	193.255000	187.4775	190.9500	-0.697%	240,775	+16.198%
2026-03-11	193.2400	196.870000	190.8350	192.2900	-1.380%	247,440	+15.388%
2026-03-10	195.0100	199.600000	194.7500	194.9800	-0.627%	550,363	+13.796%
2026-03-09	188.8300	196.960000	186.3100	196.2100	+3.100%	366,530	+13.083%
2026-03-06	184.7700	191.135000	182.0000	190.3100	+1.748%	288,332	+16.589%
2026-03-05	192.9600	194.305000	186.8300	187.0400	-4.107%	202,772	+18.627%
2026-03-04	195.4000	197.920000	192.3100	195.0500	-0.092%	268,432	+13.755%
2026-03-03	193.0600	196.350000	191.0000	195.2300	-0.944%	536,486	+13.651%
2026-03-02	190.4900	197.739900	188.9400	197.0900	+2.230%	324,011	+12.578%
2026-02-27	188.5300	193.960000	187.8750	192.7900	+1.860%	345,804	+15.089%
2026-02-26	186.7400	189.900000	184.9450	189.2700	+1.692%	183,402	+17.229%
2026-02-25	186.3500	186.895000	182.0200	186.1200	+0.443%	214,047	+19.213%
2026-02-24	181.9000	185.740000	175.7101	185.3000	+2.043%	227,166	+19.741%
2026-02-23	183.8900	186.590000	178.6700	181.5900	-1.014%	187,724	+22.187%
2026-02-20	183.3700	183.765000	180.9700	183.4500	+0.191%	311,334	+20.948%
2026-02-19	183.1200	185.120000	182.0675	183.1000	-0.549%	148,669	+21.180%
2026-02-18	182.7800	187.060000	182.5200	184.1100	+0.114%	365,089	+20.515%
2026-02-17	181.7700	184.370000	180.7600	183.9000	+1.105%	324,871	+20.653%
2026-02-13	181.4300	183.850000	178.6300	181.8900	-0.060%	158,097	+21.986%
2026-02-12	183.2300	185.460000	181.3250	182.0000	-0.247%	204,366	+21.912%
2026-02-11	182.2300	184.950000	179.8500	182.4500	+0.435%	195,320	+21.611%
2026-02-10	181.7700	183.340000	180.1950	181.6600	-0.841%	168,927	+22.140%
2026-02-09	182.1500	184.175000	178.8100	183.2000	+0.704%	632,692	+21.114%
2026-02-06	181.4500	188.750000	179.5200	181.9200	+2.404%	404,203	+21.966%
2026-02-05	167.7700	181.000000	163.0000	177.6500	+3.333%	489,227	+24.897%
2026-02-04	171.5500	172.375000	169.7200	171.9200	+0.550%	308,571	+29.060%
2026-02-03	171.6900	172.124800	168.3200	170.9800	-0.414%	229,947	+29.770%
2026-02-02	170.6100	172.465000	168.8100	171.6900	+0.698%	297,900	+29.233%
2026-01-30	169.8000	172.000000	168.1400	170.5000	-0.146%	321,557	+30.135%
2026-01-29	166.4300	170.830000	165.9500	170.7500	+2.818%	218,055	+29.944%
2026-01-28	168.3700	168.880000	164.7750	166.0700	-1.360%	181,767	+33.606%
2026-01-27	169.0000	170.200000	167.2400	168.3600	-0.379%	123,619	+31.789%
2026-01-26	167.4300	169.180000	166.0000	169.0000	+0.938%	195,349	+31.290%
2026-01-23	171.5000	172.515000	166.4800	167.4300	-2.646%	254,650	+32.521%
2026-01-22	171.7800	174.509900	170.2600	171.9800	+0.081%	302,824	+29.015%
2026-01-21	168.4300	172.170000	168.0000	171.8400	+1.879%	274,298	+29.120%
2026-01-20	169.4800	173.550000	167.9700	168.6700	-1.420%	306,786	+31.547%
2026-01-16	168.6600	171.370000	167.5500	171.1000	+1.237%	200,378	+29.679%
2026-01-15	168.0300	170.060000	167.0000	169.0100	+0.583%	166,045	+31.282%
2026-01-14	165.8500	169.240000	164.6770	168.0300	+1.314%	203,823	+32.048%
2026-01-13	166.1300	166.345000	163.1700	165.8500	-0.163%	163,457	+33.784%
2026-01-12	164.7900	166.320000	163.0000	166.1200	+0.734%	195,863	+33.566%
2026-01-09	164.6300	166.235000	163.6300	164.9100	-0.218%	169,839	+34.546%
2026-01-08	164.9900	168.356500	163.1700	165.2700	-0.235%	219,695	+34.253%
2026-01-07	163.5100	165.890000	161.5800	165.6600	+1.563%	170,501	+33.937%
2026-01-06	163.3500	167.314200	161.5300	163.1100	+0.055%	501,090	+36.031%
2026-01-05	156.0000	164.145600	154.2300	163.0200	+3.980%	732,764	+36.106%
2026-01-02	159.1300	159.830000	154.5400	156.7800	-1.631%	223,337	+41.523%
2025-12-31	161.2500	161.545000	159.3750	159.3800	-1.147%	230,759	+39.214%
2025-12-30	161.1600	162.300000	160.8850	161.2300	+0.043%	184,292	+37.617%
2025-12-29	160.9600	162.045000	159.4600	161.1600	+0.124%	149,079	+37.677%
2025-12-26	162.7400	163.000000	160.8300	160.9600	-0.856%	72,723	+37.848%
2025-12-24	162.1100	162.810000	162.0650	162.3500	+0.068%	61,427	+36.668%
2025-12-23	162.4600	163.630000	161.2001	162.2400	-0.018%	137,577	+36.760%
2025-12-22	161.9000	163.400000	160.1244	162.2700	+0.751%	170,099	+36.735%
2025-12-19	161.8500	163.699900	160.1400	161.0600	-0.691%	587,624	+37.762%
2025-12-18	162.1600	162.900000	160.3600	162.1800	+0.877%	191,598	+36.811%
2025-12-17	162.6300	163.981400	158.8800	160.7700	-1.095%	185,843	+38.011%
2025-12-16	164.7200	165.300000	161.8200	162.5500	-1.245%	205,821	+36.500%
2025-12-15	163.3700	164.840000	162.0900	164.6000	+0.421%	333,846	+34.800%
2025-12-12	163.2900	165.300000	160.5550	163.9100	+1.023%	303,132	+35.367%
2025-12-11	159.4300	163.519900	158.0750	162.2500	+2.224%	207,448	+36.752%
2025-12-10	155.8800	159.020000	155.8800	158.7200	+1.613%	226,084	+39.793%
2025-12-09	156.4400	156.910000	154.5700	156.2000	-0.179%	206,761	+42.049%
2025-12-08	155.3600	159.125000	155.1600	156.4800	+1.657%	231,570	+41.794%
2025-12-05	161.7900	161.875600	153.5400	153.9300	-4.987%	263,445	+44.143%
2025-12-04	161.3100	163.245000	160.3550	162.0100	-0.166%	270,511	+36.955%
2025-12-03	161.5900	162.415000	159.4100	162.2800	+1.008%	184,657	+36.727%
2025-12-02	160.2300	162.025000	158.9600	160.6600	+0.866%	190,970	+38.105%
2025-12-01	158.2000	160.324000	157.1800	159.2800	+0.549%	221,928	+39.302%
2025-11-28	159.9100	160.730000	157.5900	158.4100	-0.114%	144,099	+40.067%
2025-11-26	154.4400	159.830000	153.2150	158.5900	+2.561%	330,760	+39.908%
2025-11-25	153.2500	155.565000	152.9900	154.6300	+0.756%	179,559	+43.491%
2025-11-24	151.4300	154.150000	148.0000	153.4700	+2.001%	334,036	+44.575%
2025-11-21	148.5700	154.405000	146.9540	150.4600	+1.628%	402,594	+47.468%
2025-11-20	157.0300	157.780000	147.9000	148.0500	-5.454%	410,459	+49.868%
2025-11-19	156.6400	158.710000	155.7300	156.5900	+0.656%	212,627	+41.695%
2025-11-18	154.6100	157.685000	151.8800	155.5700	+0.621%	211,947	+42.624%
2025-11-17	159.7900	160.540000	154.4600	154.6100	-3.375%	302,253	+43.509%
2025-11-14	157.0000	160.705000	156.5700	160.0100	+1.272%	244,640	+38.666%
2025-11-13	161.5500	161.650000	157.4000	158.0000	-2.246%	180,867	+40.430%
2025-11-12	162.3000	163.660000	161.3400	161.6300	-0.548%	165,872	+37.276%
2025-11-11	161.3800	163.160000	160.5101	162.5200	+0.706%	173,624	+36.525%
2025-11-10	160.9800	163.990000	160.7500	161.3800	+0.404%	152,353	+37.489%
2025-11-07	162.1000	163.040000	159.4400	160.7300	-0.729%	170,721	+38.045%
2025-11-06	162.0500	166.075400	161.4950	161.9100	-0.166%	371,592	+37.039%
2025-11-05	159.5800	162.250000	158.3665	162.1800	+1.445%	444,025	+36.811%
2025-11-04	158.5800	161.650000	158.5800	159.8700	+0.655%	317,596	+38.788%
2025-11-03	158.5000	161.140000	156.5900	158.8300	+0.208%	199,690	+39.697%
2025-10-31	158.1700	163.050000	157.0500	158.5000	+0.032%	363,103	+39.987%
2025-10-30	154.7500	163.160000	149.1650	158.4500	+7.010%	658,333	+40.032%
2025-10-29	149.2600	150.690000	146.7700	148.0700	-0.797%	338,283	+49.848%
2025-10-28	149.5800	150.165000	147.0100	149.2600	-0.982%	300,632	+48.653%
2025-10-27	154.2300	154.700000	149.1100	150.7400	-2.199%	231,231	+47.194%
2025-10-24	156.7600	157.250000	153.5200	154.1300	-0.446%	139,148	+43.956%
2025-10-23	155.7000	156.530000	154.4400	154.8200	+0.065%	216,274	+43.315%
2025-10-22	152.7500	155.450000	151.5000	154.7200	+0.874%	519,777	+43.407%
2025-10-21	158.4900	158.500000	149.5800	153.3800	-3.169%	468,809	+44.660%
2025-10-20	159.0400	159.100000	156.7000	158.4000	+0.610%	178,379	+40.076%
2025-10-17	158.3200	159.490000	155.5300	157.4400	-0.681%	256,118	+40.930%
2025-10-16	159.7200	163.010000	158.3200	158.5200	-1.055%	360,430	+39.970%
2025-10-15	158.9300	160.985000	154.1500	160.2100	+0.805%	244,480	+38.493%
2025-10-14	152.6300	159.000000	152.6300	158.9300	+3.443%	251,891	+39.609%
2025-10-13	150.9800	153.725000	150.6500	153.6400	+1.944%	193,599	+44.416%
2025-10-10	153.8200	155.445000	150.1900	150.7100	-2.396%	245,753	+47.223%
2025-10-09	155.9100	157.145000	153.8073	154.4100	-0.962%	259,245	+43.695%
2025-10-08	154.5400	156.800000	153.4700	155.9100	+1.458%	183,038	+42.313%
2025-10-07	154.9700	156.590000	152.1300	153.6700	-0.794%	308,838	+44.387%
2025-10-06	152.2300	155.820000	152.2300	154.9000	+2.049%	333,388	+43.241%
2025-10-03	149.1700	153.550000	148.0000	151.7900	+1.818%	365,787	+46.176%
2025-10-02	151.1500	151.975000	146.0800	149.0800	-1.818%	446,518	+48.833%
2025-10-01	158.0100	158.540000	151.6800	151.8400	-4.154%	638,387	+46.128%
2025-09-30	156.5400	158.850000	156.0335	158.4200	+2.451%	625,878	+40.058%
2025-09-29	153.5300	155.430000	153.5200	154.6300	+0.868%	337,795	+43.491%
2025-09-26	154.4900	158.925000	152.7900	153.3000	-0.892%	626,223	+44.736%
2025-09-25	150.2000	154.905000	150.0500	154.6800	+2.948%	432,885	+43.445%
2025-09-24	148.6300	150.920000	148.0550	150.2500	+0.961%	262,051	+47.674%
2025-09-23	147.7600	149.825000	146.6400	148.8200	+0.970%	292,422	+49.093%
2025-09-22	146.0200	147.760000	145.4200	147.3900	+0.656%	195,714	+50.539%
2025-09-19	149.2400	149.240000	146.2400	146.4300	-1.434%	592,228	+51.526%
2025-09-18	147.3200	149.280000	147.0300	148.5600	+0.807%	196,810	+49.354%
2025-09-17	146.4700	149.760000	146.0050	147.3700	+1.153%	321,435	+50.560%
2025-09-16	147.0400	147.240000	145.5400	145.6900	-0.864%	168,936	+52.296%
2025-09-15	146.9800	148.250000	145.9900	146.9600	+0.424%	206,707	+50.980%
2025-09-12	147.5700	148.310000	146.2200	146.3400	-1.168%	157,786	+51.620%
2025-09-11	145.5800	148.130000	145.0600	148.0700	+1.745%	240,551	+49.848%
2025-09-10	146.2800	146.280000	144.5600	145.5300	-0.642%	179,288	+52.463%
2025-09-09	147.9200	147.920000	145.8200	146.4700	-0.980%	157,777	+51.485%
2025-09-08	147.7900	148.230000	146.8300	147.9200	+0.537%	165,794	+50.000%
2025-09-05	150.0500	150.654000	146.8900	147.1300	-2.453%	258,690	+50.805%
2025-09-04	149.3300	150.920000	148.2350	150.8300	+0.728%	147,640	+47.106%
2025-09-03	148.7400	150.075000	148.7400	149.7400	+0.174%	249,852	+48.177%
2025-09-02	146.4000	149.590000	145.0350	149.4800	+1.501%	314,476	+48.435%
2025-08-29	148.6700	148.745000	146.9000	147.2700	-0.338%	354,445	+50.662%
2025-08-28	148.6100	148.940000	147.2700	147.7700	-0.559%	272,959	+50.152%
2025-08-27	146.5700	148.750000	146.5700	148.6000	+0.917%	294,195	+49.314%
2025-08-26	147.7500	148.270000	146.4100	147.2500	-0.210%	212,580	+50.683%
2025-08-25	144.4000	147.770000	144.4000	147.5600	+2.203%	368,248	+50.366%
2025-08-22	139.3600	144.630000	138.3400	144.3800	+4.095%	509,777	+53.678%
2025-08-21	139.1000	140.180000	137.3100	138.7000	-0.295%	403,384	+59.971%
2025-08-20	138.5600	139.530000	137.4000	139.1100	+1.075%	392,648	+59.500%
2025-08-19	138.3500	139.700000	137.5300	137.6300	-0.592%	152,599	+61.215%
2025-08-18	137.2900	139.390000	136.4300	138.4500	+1.414%	223,869	+60.260%
2025-08-15	139.5300	139.700000	135.6400	136.5200	-2.024%	231,810	+62.526%
2025-08-14	139.2500	141.560000	137.8800	139.3400	+0.050%	455,352	+59.236%
2025-08-13	138.6100	139.925000	137.5800	139.2700	+0.549%	280,099	+59.316%
2025-08-12	137.1300	139.045000	136.4500	138.5100	+1.577%	255,667	+60.191%
2025-08-11	134.8400	136.470000	134.6700	136.3600	+1.428%	212,511	+62.716%
2025-08-08	135.7400	135.850000	133.8550	134.4400	-0.474%	199,272	+65.040%
2025-08-07	136.0400	136.200000	133.8200	135.0800	-0.361%	236,043	+64.258%
2025-08-06	133.8400	135.940000	132.8186	135.5700	+1.718%	225,025	+63.665%
2025-08-05	134.6600	135.530000	132.9950	133.2800	-1.091%	299,761	+66.477%
2025-08-04	131.2100	134.790000	130.5750	134.7500	+2.800%	322,183	+64.660%
2025-08-01	133.2300	133.460000	128.9000	131.0800	-1.658%	535,598	+69.271%
2025-07-31	130.0700	134.690000	129.8400	133.2900	+2.358%	736,851	+66.464%
2025-07-30	123.9200	131.870000	122.3300	130.2200	+5.647%	1,005,573	+70.389%
2025-07-29	120.7800	123.720000	120.0000	123.2600	+2.648%	564,935	+80.010%
2025-07-28	122.3800	122.600000	119.2050	120.0800	-1.935%	338,946	+84.777%
2025-07-25	122.5100	123.595000	120.1600	122.4500	+0.131%	499,308	+81.200%
2025-07-24	133.0600	135.990000	122.1600	122.2900	-8.397%	545,538	+81.438%
2025-07-23	133.5100	133.745000	131.7150	133.5000	0.000%	289,341	+66.202%
2025-07-22	131.5100	133.880000	129.2800	133.5000	+1.513%	271,737	+66.202%
2025-07-21	132.3600	133.259900	131.2200	131.5100	-0.822%	279,330	+68.717%
2025-07-18	132.9700	133.950000	131.4300	132.6000	+0.136%	241,110	+67.330%
2025-07-17	130.3200	132.770000	130.2150	132.4200	+1.378%	251,462	+67.558%
2025-07-16	130.4400	131.835000	129.7700	130.6200	+0.523%	171,975	+69.867%
2025-07-15	131.0200	131.218300	129.7058	129.9400	-1.134%	229,334	+70.756%
2025-07-14	132.0300	133.010000	130.8500	131.4300	-0.560%	144,829	+68.820%
2025-07-11	132.5900	133.835000	130.8700	132.1700	-0.429%	223,144	+67.875%
2025-07-10	133.6000	135.610000	132.5700	132.7400	-0.711%	240,686	+67.154%
2025-07-09	134.5500	134.550000	132.1760	133.6900	-0.172%	236,793	+65.966%
2025-07-08	136.0800	137.800000	133.3700	133.9200	-1.457%	325,798	+65.681%
2025-07-07	136.7000	137.749300	135.2200	135.9000	-0.636%	231,634	+63.267%
2025-07-03	137.7400	137.920000	136.1000	136.7700	+0.007%	128,319	+62.229%
2025-07-02	135.5000	137.160000	134.9001	136.7600	+0.930%	260,967	+62.240%
2025-07-01	134.7200	136.380000	134.6150	135.5000	+0.266%	247,341	+63.749%
2025-06-30	134.7200	135.730000	133.4400	135.1400	+0.465%	313,367	+64.185%
2025-06-27	137.1800	137.180000	131.8600	134.5150	-2.263%	708,386	+64.948%
2025-06-26	134.0400	138.420000	131.2700	137.6300	+2.320%	480,472	+61.215%
2025-06-25	130.4100	135.640000	129.7200	134.5100	+3.073%	477,797	+64.954%
2025-06-24	130.3600	131.340000	129.8900	130.5000	+0.277%	198,042	+70.023%
2025-06-23	129.9500	130.265000	128.9000	130.1400	+0.448%	226,253	+70.493%
2025-06-20	128.7800	129.650000	128.4650	129.5600	+0.833%	420,271	+71.257%
2025-06-18	129.4500	130.220000	128.3050	128.4900	-0.887%	207,133	+72.683%
2025-06-17	129.5800	130.295000	128.0650	129.6400	-0.606%	284,838	+71.151%
2025-06-16	131.5000	131.500000	129.8800	130.4300	+0.223%	191,395	+70.114%
2025-06-13	129.5000	130.620000	129.2000	130.1400	-0.793%	268,965	+70.493%
2025-06-12	130.5500	132.320000	130.0800	131.1800	+0.337%	274,379	+69.142%
2025-06-11	131.8600	132.145000	129.5900	130.7400	-0.910%	309,485	+69.711%
2025-06-10	131.5600	133.845000	129.8994	131.9400	+0.664%	257,592	+68.167%
2025-06-09	125.7800	131.170000	125.5000	131.0700	+4.206%	335,980	+69.284%
2025-06-06	125.0000	126.300000	123.9100	125.7800	+1.378%	227,401	+76.403%
2025-06-05	124.8300	124.830000	122.7700	124.0700	-0.249%	197,691	+78.835%
2025-06-04	126.3700	127.580000	124.1600	124.3800	-1.719%	278,551	+78.389%
2025-06-03	127.6600	127.900000	125.0500	126.5550	-1.191%	218,733	+75.323%
2025-06-02	127.7500	128.330000	127.1300	128.0800	+0.133%	208,216	+73.235%
2025-05-30	126.9800	128.625000	126.7750	127.9100	+0.527%	303,495	+73.466%
2025-05-29	126.6900	127.430000	126.2200	127.2400	+0.434%	146,944	+74.379%
2025-05-28	127.6400	128.109900	126.4900	126.6900	-0.962%	216,776	+75.136%
2025-05-27	127.9100	128.985000	127.2000	127.9200	+0.329%	212,515	+73.452%
2025-05-23	125.8900	128.915000	125.3900	127.5000	+0.394%	258,120	+74.024%
2025-05-22	125.4400	127.100000	124.3756	127.0000	+1.010%	364,501	+74.709%
2025-05-21	126.2400	126.955000	124.9700	125.7300	-1.101%	251,912	+76.473%
2025-05-20	127.5500	128.660000	126.5100	127.1300	-0.796%	250,933	+74.530%
2025-05-19	126.5400	128.635000	125.8700	128.1500	+1.152%	243,224	+73.141%
2025-05-16	127.0300	127.485000	125.1000	126.6900	-0.338%	370,532	+75.136%
2025-05-15	128.6200	129.830000	126.8400	127.1200	-1.434%	271,977	+74.544%
2025-05-14	130.1200	131.520000	128.8700	128.9700	-0.724%	376,680	+72.040%
2025-05-13	132.5300	133.267500	129.4650	129.9100	-1.702%	404,358	+70.795%
2025-05-12	134.2100	134.210000	130.8550	132.1600	-0.444%	343,841	+67.887%
2025-05-09	133.8100	134.515000	132.3800	132.7500	-0.881%	282,821	+67.141%
2025-05-08	134.9500	134.950000	133.7940	133.9300	+0.360%	213,371	+65.669%
2025-05-07	134.9500	134.950000	132.9900	133.4500	-0.559%	282,751	+66.265%
2025-05-06	134.5800	135.448100	133.5300	134.2000	-1.003%	396,212	+65.335%
2025-05-05	133.7800	135.570000	133.3800	135.5600	+1.232%	308,171	+63.677%
2025-05-02	133.7200	134.325000	133.0000	133.9100	+0.950%	310,088	+65.693%
2025-05-01	134.0100	134.390000	131.9100	132.6500	-0.978%	251,363	+67.267%
2025-04-30	133.3000	134.850000	132.0400	133.9600	+0.375%	532,557	+65.632%
2025-04-29	132.4700	134.180000	132.2000	133.4600	+0.588%	467,771	+66.252%
2025-04-28	132.2100	133.680000	131.7900	132.6800	+0.553%	641,560	+67.229%
2025-04-25	132.4100	132.450000	130.3300	131.9500	+0.175%	445,154	+68.155%
2025-04-24	126.1900	134.150000	123.9300	131.7200	+9.121%	837,360	+68.448%
2025-04-23	121.8000	124.170000	120.5600	120.7100	-0.740%	513,978	+83.812%
2025-04-22	121.5600	122.511600	119.0000	121.6100	+0.988%	310,058	+82.452%
2025-04-21	121.4400	121.620000	119.5800	120.4200	-0.840%	268,112	+84.255%
2025-04-17	120.0000	122.500000	119.5400	121.4400	+1.149%	269,715	+82.708%
2025-04-16	121.0800	121.600000	119.6100	120.0600	-0.752%	264,501	+84.808%
2025-04-15	121.6700	122.360000	120.4600	120.9700	-0.272%	315,052	+83.417%
2025-04-14	121.3400	122.320000	120.2950	121.3000	+0.564%	458,833	+82.918%
2025-04-11	118.6400	121.310000	117.3100	120.6200	+1.047%	400,709	+83.950%
2025-04-10	121.7500	121.820000	117.3100	119.3700	-0.682%	406,611	+85.876%
2025-04-09	117.1100	123.900000	116.6600	120.1900	+1.856%	682,739	+84.608%
2025-04-08	122.4700	124.610000	116.6600	118.0000	-1.798%	425,764	+88.034%
2025-04-07	123.0300	125.470000	117.6680	120.1600	-2.333%	524,118	+84.654%
2025-04-04	124.7800	129.612500	120.5050	123.0300	-3.362%	767,597	+80.346%
2025-04-03	118.9200	127.845000	118.9200	127.3100	+4.284%	548,350	+74.283%
2025-04-02	120.8500	122.320000	119.2766	122.0800	+0.851%	276,865	+81.750%
2025-04-01	119.6100	121.551000	119.4000	121.0500	+0.607%	230,369	+83.296%
2025-03-31	118.7400	121.360000	117.7800	120.3200	+0.804%	373,865	+84.408%
2025-03-28	119.9900	120.260000	118.7300	119.3600	-0.658%	146,302	+85.891%
2025-03-27	121.4600	121.460000	119.8950	120.1500	-0.021%	161,403	+84.669%
2025-03-26	118.5500	120.490000	118.4800	120.1750	+1.337%	167,736	+84.631%
2025-03-25	117.9300	119.620000	116.0900	118.5900	+0.722%	156,299	+87.098%