Dark

FCFS
FirstCash Holdings, Inc. Common Stock
stock NASDAQ

Market Open

Jul 30, 2026 10:17:25 AM EDT

201.21USD-0.453%(-0.91)26,629

172.95Bid 231.66Ask 58.71Spread

Pre-market

0.00USD-100.000%(-206.73)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

206.74USD-0.039%(-0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	202.6800	203.280000	201.2100	201.2100	-0.499%	26,629	0.000%
2026-07-29	206.3800	207.170000	200.5350	202.2200	-2.182%	555,409	-0.499%
2026-07-28	209.0500	211.480000	204.9000	206.7300	-0.005%	469,463	-2.670%
2026-07-27	195.2400	207.270000	195.2400	206.7400	+5.988%	538,971	-2.675%
2026-07-24	200.3700	207.400000	194.4400	195.0600	-1.190%	625,557	+3.153%
2026-07-23	213.1100	219.980000	188.9200	197.4100	-5.428%	1,557,297	+1.925%
2026-07-22	208.1300	210.265000	202.6560	208.7400	-1.487%	587,519	-3.607%
2026-07-21	211.3300	213.350000	208.3950	211.8900	+1.064%	320,811	-5.040%
2026-07-20	214.0000	214.790000	209.6400	209.6600	-1.849%	297,655	-4.030%
2026-07-17	213.1700	215.520000	210.6250	213.6100	-1.280%	289,783	-5.805%
2026-07-16	215.6500	220.950000	212.1750	216.3800	+0.534%	449,793	-7.011%
2026-07-15	210.6000	216.530000	205.1634	215.2300	+2.461%	390,774	-6.514%
2026-07-14	216.7500	217.800000	208.1900	210.0600	-2.125%	393,869	-4.213%
2026-07-13	217.1700	219.000000	213.9000	214.6200	-1.825%	282,188	-6.248%
2026-07-10	220.0500	222.027400	216.1050	218.6100	-1.269%	203,764	-7.959%
2026-07-09	216.9400	222.865000	216.5000	221.4200	+2.680%	293,024	-9.127%
2026-07-08	222.6800	223.465000	214.0500	215.6400	-3.409%	519,965	-6.692%
2026-07-07	225.4400	226.990000	218.7000	223.2500	-0.464%	416,470	-9.872%
2026-07-06	222.1100	226.605000	219.5500	224.2900	+1.045%	285,647	-10.290%
2026-07-02	218.4100	223.730000	215.6200	221.9700	+1.630%	612,865	-9.353%
2026-07-01	217.5200	220.455000	213.2800	218.4100	+0.966%	543,945	-7.875%
2026-06-30	215.9900	221.647000	215.0200	216.3200	+0.502%	516,400	-6.985%
2026-06-29	212.1300	216.810000	206.4100	215.2400	+1.313%	641,443	-6.518%
2026-06-26	216.7500	217.295000	210.3600	212.4500	-2.196%	1,262,013	-5.291%
2026-06-25	218.8800	223.630000	214.1623	217.2200	-0.758%	466,007	-7.370%
2026-06-24	224.2200	225.700000	217.6100	218.8800	-2.071%	680,830	-8.073%
2026-06-23	225.0000	232.490000	222.5400	223.5100	-2.350%	470,935	-9.977%
2026-06-22	228.1500	230.030000	223.4800	228.8900	+0.810%	379,719	-12.093%
2026-06-18	223.8100	228.050000	219.4001	227.0500	+1.303%	585,571	-11.381%
2026-06-17	217.5300	228.569900	216.2400	224.1300	+1.965%	712,201	-10.226%
2026-06-16	225.9200	227.310000	219.3100	219.8100	-1.774%	301,014	-8.462%
2026-06-15	224.1500	226.995000	220.7300	223.7800	-0.494%	376,155	-10.086%
2026-06-12	219.0200	226.570000	218.8800	224.8900	+2.972%	350,624	-10.530%
2026-06-11	214.6100	218.570000	207.3300	218.4000	+3.150%	1,037,034	-7.871%
2026-06-10	230.2100	230.385000	206.7500	211.7300	-7.683%	995,416	-4.969%
2026-06-09	224.8200	230.010000	224.8200	229.3500	+2.507%	299,340	-12.269%
2026-06-08	225.4400	228.610000	223.4300	223.7400	-0.754%	307,458	-10.070%
2026-06-05	222.4600	227.970000	222.3550	225.4400	+1.349%	321,348	-10.748%
2026-06-04	222.0100	224.590000	221.3500	222.4400	+1.008%	253,355	-9.544%
2026-06-03	210.3800	221.250000	209.9500	220.2200	+5.243%	480,565	-8.632%
2026-06-02	212.3000	214.170000	205.0000	209.2500	-2.110%	370,617	-3.842%
2026-06-01	218.0900	219.440000	213.7400	213.7600	-2.797%	409,183	-5.871%
2026-05-29	222.6400	225.825000	217.0700	219.9100	-1.496%	434,915	-8.503%
2026-05-28	231.5100	233.370000	221.6150	223.2500	-3.489%	433,092	-9.872%
2026-05-27	231.3000	235.030000	230.8100	231.3200	-0.315%	477,290	-13.017%
2026-05-26	227.8000	232.575000	226.1350	232.0500	+1.960%	332,083	-13.290%
2026-05-22	226.8900	230.230000	224.9050	227.5900	+0.583%	229,944	-11.591%
2026-05-21	226.0700	226.530000	222.2700	226.2700	-0.132%	207,990	-11.075%
2026-05-20	225.8600	229.170000	223.8950	226.5700	+0.314%	199,760	-11.193%
2026-05-19	224.3800	229.215000	223.5800	225.8600	+0.400%	276,353	-10.914%
2026-05-18	226.8900	230.359944	224.7300	224.9600	-0.697%	256,580	-10.557%
2026-05-15	227.5300	229.735000	224.6000	226.5400	-0.435%	287,049	-11.181%
2026-05-14	227.0200	228.770000	223.9800	227.5300	+1.463%	162,572	-11.568%
2026-05-13	230.2600	230.260000	221.7000	224.2500	-2.728%	288,673	-10.274%
2026-05-12	233.0000	235.970000	227.1500	230.5400	-1.056%	486,247	-12.722%
2026-05-11	229.1400	233.130000	226.3600	233.0000	+2.337%	460,185	-13.644%
2026-05-08	226.4800	229.200000	224.6901	227.6800	+1.241%	296,073	-11.626%
2026-05-07	229.3450	230.715000	219.5000	224.8900	-0.658%	427,638	-10.530%
2026-05-06	225.0700	227.170000	223.2100	226.3800	+0.739%	429,865	-11.118%
2026-05-05	221.5100	226.000000	221.5100	224.7200	+1.449%	408,058	-10.462%
2026-05-04	218.6500	221.710000	217.9500	221.5100	+0.718%	462,237	-9.164%
2026-05-01	217.4600	220.630000	214.5900	219.9300	+0.784%	395,779	-8.512%
2026-04-30	214.5700	220.380000	214.5300	218.2200	+1.182%	322,619	-7.795%
2026-04-29	213.3800	218.440000	212.6800	215.6700	+0.747%	272,904	-6.705%
2026-04-28	218.6000	222.580000	212.8600	214.0700	-1.509%	408,132	-6.007%
2026-04-27	219.3100	220.010000	213.0000	217.3500	-0.753%	480,531	-7.426%
2026-04-24	220.6000	224.195000	215.8500	219.0000	+3.141%	508,496	-8.123%
2026-04-23	215.7550	227.260000	206.7350	212.3300	+3.258%	518,697	-5.237%
2026-04-22	208.8000	209.180000	204.5450	205.6300	-1.173%	281,745	-2.149%
2026-04-21	205.7200	208.770000	205.4600	208.0700	+1.527%	215,505	-3.297%
2026-04-20	207.4000	210.186000	204.5500	204.9400	-0.885%	228,188	-1.820%
2026-04-17	207.0000	210.180000	203.9350	206.7700	-0.126%	504,852	-2.689%
2026-04-16	202.6000	207.790000	201.3250	207.0300	+2.187%	278,563	-2.811%
2026-04-15	203.0000	204.110000	201.3900	202.6000	-0.118%	333,459	-0.686%
2026-04-14	204.0300	205.420000	201.8000	202.8400	-0.807%	204,781	-0.804%
2026-04-13	201.5300	206.115000	201.0000	204.4900	+1.418%	256,960	-1.604%
2026-04-10	197.5200	203.425000	196.2000	201.6300	+1.373%	326,087	-0.208%
2026-04-09	198.7800	199.695000	196.4900	198.9000	+0.030%	252,266	+1.161%
2026-04-08	196.9000	201.510000	196.3900	198.8400	+2.032%	510,659	+1.192%
2026-04-07	191.6000	195.290000	191.5400	194.8800	+2.358%	291,305	+3.248%
2026-04-06	197.7700	198.530000	188.5000	190.3900	-4.605%	427,620	+5.683%
2026-04-02	189.2900	202.250000	188.0500	199.5800	+5.086%	782,830	+0.817%
2026-04-01	188.8400	190.326000	186.6200	189.9200	+1.021%	276,682	+5.945%
2026-03-31	192.0500	194.000000	178.5275	188.0000	-1.864%	674,039	+7.027%
2026-03-30	191.4900	193.260000	188.9650	191.5700	+0.361%	378,206	+5.032%
2026-03-27	191.2200	192.140000	187.0300	190.8800	-0.583%	347,161	+5.412%
2026-03-26	188.6400	193.005000	188.4650	192.0000	+0.824%	215,812	+4.797%
2026-03-25	197.6200	199.000000	189.2800	190.4300	-3.005%	380,484	+5.661%
2026-03-24	193.6200	196.680000	192.7100	196.3300	+1.400%	278,752	+2.486%
2026-03-23	192.7600	197.750000	192.7600	193.6200	+0.802%	355,740	+3.920%
2026-03-20	190.0900	193.400000	188.6050	192.0800	+1.915%	616,709	+4.753%
2026-03-19	187.7500	191.859700	186.4250	188.4700	-0.847%	453,326	+6.760%
2026-03-18	189.8100	193.725000	189.3850	190.0800	-0.268%	333,948	+5.855%
2026-03-17	189.5700	194.000000	189.5700	190.5900	+1.055%	256,454	+5.572%
2026-03-16	193.8800	194.990000	187.9400	188.6000	-2.315%	304,439	+6.686%
2026-03-13	192.0100	194.425000	190.3600	193.0700	+1.110%	210,677	+4.216%
2026-03-12	189.4600	193.255000	187.4775	190.9500	-0.697%	240,775	+5.373%
2026-03-11	193.2400	196.870000	190.8350	192.2900	-1.380%	247,440	+4.639%
2026-03-10	195.0100	199.600000	194.7500	194.9800	-0.627%	550,363	+3.195%
2026-03-09	188.8300	196.960000	186.3100	196.2100	+3.100%	366,530	+2.548%
2026-03-06	184.7700	191.135000	182.0000	190.3100	+1.748%	288,332	+5.727%
2026-03-05	192.9600	194.305000	186.8300	187.0400	-4.107%	202,772	+7.576%
2026-03-04	195.4000	197.920000	192.3100	195.0500	-0.092%	268,432	+3.158%
2026-03-03	193.0600	196.350000	191.0000	195.2300	-0.944%	536,486	+3.063%
2026-03-02	190.4900	197.739900	188.9400	197.0900	+2.230%	324,011	+2.090%
2026-02-27	188.5300	193.960000	187.8750	192.7900	+1.860%	345,804	+4.367%
2026-02-26	186.7400	189.900000	184.9450	189.2700	+1.692%	183,402	+6.308%
2026-02-25	186.3500	186.895000	182.0200	186.1200	+0.443%	214,047	+8.108%
2026-02-24	181.9000	185.740000	175.7101	185.3000	+2.043%	227,166	+8.586%
2026-02-23	183.8900	186.590000	178.6700	181.5900	-1.014%	187,724	+10.805%
2026-02-20	183.3700	183.765000	180.9700	183.4500	+0.191%	311,334	+9.681%
2026-02-19	183.1200	185.120000	182.0675	183.1000	-0.549%	148,669	+9.891%
2026-02-18	182.7800	187.060000	182.5200	184.1100	+0.114%	365,089	+9.288%
2026-02-17	181.7700	184.370000	180.7600	183.9000	+1.105%	324,871	+9.413%
2026-02-13	181.4300	183.850000	178.6300	181.8900	-0.060%	158,097	+10.622%
2026-02-12	183.2300	185.460000	181.3250	182.0000	-0.247%	204,366	+10.555%
2026-02-11	182.2300	184.950000	179.8500	182.4500	+0.435%	195,320	+10.282%
2026-02-10	181.7700	183.340000	180.1950	181.6600	-0.841%	168,927	+10.762%
2026-02-09	182.1500	184.175000	178.8100	183.2000	+0.704%	632,692	+9.831%
2026-02-06	181.4500	188.750000	179.5200	181.9200	+2.404%	404,203	+10.604%
2026-02-05	167.7700	181.000000	163.0000	177.6500	+3.333%	489,227	+13.262%
2026-02-04	171.5500	172.375000	169.7200	171.9200	+0.550%	308,571	+17.037%
2026-02-03	171.6900	172.124800	168.3200	170.9800	-0.414%	229,947	+17.680%
2026-02-02	170.6100	172.465000	168.8100	171.6900	+0.698%	297,900	+17.194%
2026-01-30	169.8000	172.000000	168.1400	170.5000	-0.146%	321,557	+18.012%
2026-01-29	166.4300	170.830000	165.9500	170.7500	+2.818%	218,055	+17.839%
2026-01-28	168.3700	168.880000	164.7750	166.0700	-1.360%	181,767	+21.160%
2026-01-27	169.0000	170.200000	167.2400	168.3600	-0.379%	123,619	+19.512%
2026-01-26	167.4300	169.180000	166.0000	169.0000	+0.938%	195,349	+19.059%
2026-01-23	171.5000	172.515000	166.4800	167.4300	-2.646%	254,650	+20.176%
2026-01-22	171.7800	174.509900	170.2600	171.9800	+0.081%	302,824	+16.996%
2026-01-21	168.4300	172.170000	168.0000	171.8400	+1.879%	274,298	+17.091%
2026-01-20	169.4800	173.550000	167.9700	168.6700	-1.420%	306,786	+19.292%
2026-01-16	168.6600	171.370000	167.5500	171.1000	+1.237%	200,378	+17.598%
2026-01-15	168.0300	170.060000	167.0000	169.0100	+0.583%	166,045	+19.052%
2026-01-14	165.8500	169.240000	164.6770	168.0300	+1.314%	203,823	+19.746%
2026-01-13	166.1300	166.345000	163.1700	165.8500	-0.163%	163,457	+21.320%
2026-01-12	164.7900	166.320000	163.0000	166.1200	+0.734%	195,863	+21.123%
2026-01-09	164.6300	166.235000	163.6300	164.9100	-0.218%	169,839	+22.012%
2026-01-08	164.9900	168.356500	163.1700	165.2700	-0.235%	219,695	+21.746%
2026-01-07	163.5100	165.890000	161.5800	165.6600	+1.563%	170,501	+21.460%
2026-01-06	163.3500	167.314200	161.5300	163.1100	+0.055%	501,090	+23.358%
2026-01-05	156.0000	164.145600	154.2300	163.0200	+3.980%	732,764	+23.427%
2026-01-02	159.1300	159.830000	154.5400	156.7800	-1.631%	223,337	+28.339%
2025-12-31	161.2500	161.545000	159.3750	159.3800	-1.147%	230,759	+26.245%
2025-12-30	161.1600	162.300000	160.8850	161.2300	+0.043%	184,292	+24.797%
2025-12-29	160.9600	162.045000	159.4600	161.1600	+0.124%	149,079	+24.851%
2025-12-26	162.7400	163.000000	160.8300	160.9600	-0.856%	72,723	+25.006%
2025-12-24	162.1100	162.810000	162.0650	162.3500	+0.068%	61,427	+23.936%
2025-12-23	162.4600	163.630000	161.2001	162.2400	-0.018%	137,577	+24.020%
2025-12-22	161.9000	163.400000	160.1244	162.2700	+0.751%	170,099	+23.997%
2025-12-19	161.8500	163.699900	160.1400	161.0600	-0.691%	587,624	+24.929%
2025-12-18	162.1600	162.900000	160.3600	162.1800	+0.877%	191,598	+24.066%
2025-12-17	162.6300	163.981400	158.8800	160.7700	-1.095%	185,843	+25.154%
2025-12-16	164.7200	165.300000	161.8200	162.5500	-1.245%	205,821	+23.783%
2025-12-15	163.3700	164.840000	162.0900	164.6000	+0.421%	333,846	+22.242%
2025-12-12	163.2900	165.300000	160.5550	163.9100	+1.023%	303,132	+22.756%
2025-12-11	159.4300	163.519900	158.0750	162.2500	+2.224%	207,448	+24.012%
2025-12-10	155.8800	159.020000	155.8800	158.7200	+1.613%	226,084	+26.770%
2025-12-09	156.4400	156.910000	154.5700	156.2000	-0.179%	206,761	+28.816%
2025-12-08	155.3600	159.125000	155.1600	156.4800	+1.657%	231,570	+28.585%
2025-12-05	161.7900	161.875600	153.5400	153.9300	-4.987%	263,445	+30.715%
2025-12-04	161.3100	163.245000	160.3550	162.0100	-0.166%	270,511	+24.196%
2025-12-03	161.5900	162.415000	159.4100	162.2800	+1.008%	184,657	+23.989%
2025-12-02	160.2300	162.025000	158.9600	160.6600	+0.866%	190,970	+25.240%
2025-12-01	158.2000	160.324000	157.1800	159.2800	+0.549%	221,928	+26.325%
2025-11-28	159.9100	160.730000	157.5900	158.4100	-0.114%	144,099	+27.018%
2025-11-26	154.4400	159.830000	153.2150	158.5900	+2.561%	330,760	+26.874%
2025-11-25	153.2500	155.565000	152.9900	154.6300	+0.756%	179,559	+30.124%
2025-11-24	151.4300	154.150000	148.0000	153.4700	+2.001%	334,036	+31.107%
2025-11-21	148.5700	154.405000	146.9540	150.4600	+1.628%	402,594	+33.730%
2025-11-20	157.0300	157.780000	147.9000	148.0500	-5.454%	410,459	+35.907%
2025-11-19	156.6400	158.710000	155.7300	156.5900	+0.656%	212,627	+28.495%
2025-11-18	154.6100	157.685000	151.8800	155.5700	+0.621%	211,947	+29.337%
2025-11-17	159.7900	160.540000	154.4600	154.6100	-3.375%	302,253	+30.140%
2025-11-14	157.0000	160.705000	156.5700	160.0100	+1.272%	244,640	+25.748%
2025-11-13	161.5500	161.650000	157.4000	158.0000	-2.246%	180,867	+27.348%
2025-11-12	162.3000	163.660000	161.3400	161.6300	-0.548%	165,872	+24.488%
2025-11-11	161.3800	163.160000	160.5101	162.5200	+0.706%	173,624	+23.806%
2025-11-10	160.9800	163.990000	160.7500	161.3800	+0.404%	152,353	+24.681%
2025-11-07	162.1000	163.040000	159.4400	160.7300	-0.729%	170,721	+25.185%
2025-11-06	162.0500	166.075400	161.4950	161.9100	-0.166%	371,592	+24.273%
2025-11-05	159.5800	162.250000	158.3665	162.1800	+1.445%	444,025	+24.066%
2025-11-04	158.5800	161.650000	158.5800	159.8700	+0.655%	317,596	+25.859%
2025-11-03	158.5000	161.140000	156.5900	158.8300	+0.208%	199,690	+26.683%
2025-10-31	158.1700	163.050000	157.0500	158.5000	+0.032%	363,103	+26.946%
2025-10-30	154.7500	163.160000	149.1650	158.4500	+7.010%	658,333	+26.986%
2025-10-29	149.2600	150.690000	146.7700	148.0700	-0.797%	338,283	+35.888%
2025-10-28	149.5800	150.165000	147.0100	149.2600	-0.982%	300,632	+34.805%
2025-10-27	154.2300	154.700000	149.1100	150.7400	-2.199%	231,231	+33.481%
2025-10-24	156.7600	157.250000	153.5200	154.1300	-0.446%	139,148	+30.546%
2025-10-23	155.7000	156.530000	154.4400	154.8200	+0.065%	216,274	+29.964%
2025-10-22	152.7500	155.450000	151.5000	154.7200	+0.874%	519,777	+30.048%
2025-10-21	158.4900	158.500000	149.5800	153.3800	-3.169%	468,809	+31.184%
2025-10-20	159.0400	159.100000	156.7000	158.4000	+0.610%	178,379	+27.027%
2025-10-17	158.3200	159.490000	155.5300	157.4400	-0.681%	256,118	+27.801%
2025-10-16	159.7200	163.010000	158.3200	158.5200	-1.055%	360,430	+26.930%
2025-10-15	158.9300	160.985000	154.1500	160.2100	+0.805%	244,480	+25.591%
2025-10-14	152.6300	159.000000	152.6300	158.9300	+3.443%	251,891	+26.603%
2025-10-13	150.9800	153.725000	150.6500	153.6400	+1.944%	193,599	+30.962%
2025-10-10	153.8200	155.445000	150.1900	150.7100	-2.396%	245,753	+33.508%
2025-10-09	155.9100	157.145000	153.8073	154.4100	-0.962%	259,245	+30.309%
2025-10-08	154.5400	156.800000	153.4700	155.9100	+1.458%	183,038	+29.055%
2025-10-07	154.9700	156.590000	152.1300	153.6700	-0.794%	308,838	+30.936%
2025-10-06	152.2300	155.820000	152.2300	154.9000	+2.049%	333,388	+29.897%
2025-10-03	149.1700	153.550000	148.0000	151.7900	+1.818%	365,787	+32.558%
2025-10-02	151.1500	151.975000	146.0800	149.0800	-1.818%	446,518	+34.968%
2025-10-01	158.0100	158.540000	151.6800	151.8400	-4.154%	638,387	+32.514%
2025-09-30	156.5400	158.850000	156.0335	158.4200	+2.451%	625,878	+27.010%
2025-09-29	153.5300	155.430000	153.5200	154.6300	+0.868%	337,795	+30.124%
2025-09-26	154.4900	158.925000	152.7900	153.3000	-0.892%	626,223	+31.252%
2025-09-25	150.2000	154.905000	150.0500	154.6800	+2.948%	432,885	+30.081%
2025-09-24	148.6300	150.920000	148.0550	150.2500	+0.961%	262,051	+33.917%
2025-09-23	147.7600	149.825000	146.6400	148.8200	+0.970%	292,422	+35.204%
2025-09-22	146.0200	147.760000	145.4200	147.3900	+0.656%	195,714	+36.515%
2025-09-19	149.2400	149.240000	146.2400	146.4300	-1.434%	592,228	+37.410%
2025-09-18	147.3200	149.280000	147.0300	148.5600	+0.807%	196,810	+35.440%
2025-09-17	146.4700	149.760000	146.0050	147.3700	+1.153%	321,435	+36.534%
2025-09-16	147.0400	147.240000	145.5400	145.6900	-0.864%	168,936	+38.108%
2025-09-15	146.9800	148.250000	145.9900	146.9600	+0.424%	206,707	+36.915%
2025-09-12	147.5700	148.310000	146.2200	146.3400	-1.168%	157,786	+37.495%
2025-09-11	145.5800	148.130000	145.0600	148.0700	+1.745%	240,551	+35.888%
2025-09-10	146.2800	146.280000	144.5600	145.5300	-0.642%	179,288	+38.260%
2025-09-09	147.9200	147.920000	145.8200	146.4700	-0.980%	157,777	+37.373%
2025-09-08	147.7900	148.230000	146.8300	147.9200	+0.537%	165,794	+36.026%
2025-09-05	150.0500	150.654000	146.8900	147.1300	-2.453%	258,690	+36.757%
2025-09-04	149.3300	150.920000	148.2350	150.8300	+0.728%	147,640	+33.402%
2025-09-03	148.7400	150.075000	148.7400	149.7400	+0.174%	249,852	+34.373%
2025-09-02	146.4000	149.590000	145.0350	149.4800	+1.501%	314,476	+34.607%
2025-08-29	148.6700	148.745000	146.9000	147.2700	-0.338%	354,445	+36.627%
2025-08-28	148.6100	148.940000	147.2700	147.7700	-0.559%	272,959	+36.164%
2025-08-27	146.5700	148.750000	146.5700	148.6000	+0.917%	294,195	+35.404%
2025-08-26	147.7500	148.270000	146.4100	147.2500	-0.210%	212,580	+36.645%
2025-08-25	144.4000	147.770000	144.4000	147.5600	+2.203%	368,248	+36.358%
2025-08-22	139.3600	144.630000	138.3400	144.3800	+4.095%	509,777	+39.361%
2025-08-21	139.1000	140.180000	137.3100	138.7000	-0.295%	403,384	+45.068%
2025-08-20	138.5600	139.530000	137.4000	139.1100	+1.075%	392,648	+44.641%
2025-08-19	138.3500	139.700000	137.5300	137.6300	-0.592%	152,599	+46.196%
2025-08-18	137.2900	139.390000	136.4300	138.4500	+1.414%	223,869	+45.330%
2025-08-15	139.5300	139.700000	135.6400	136.5200	-2.024%	231,810	+47.385%
2025-08-14	139.2500	141.560000	137.8800	139.3400	+0.050%	455,352	+44.402%
2025-08-13	138.6100	139.925000	137.5800	139.2700	+0.549%	280,099	+44.475%
2025-08-12	137.1300	139.045000	136.4500	138.5100	+1.577%	255,667	+45.267%
2025-08-11	134.8400	136.470000	134.6700	136.3600	+1.428%	212,511	+47.558%
2025-08-08	135.7400	135.850000	133.8550	134.4400	-0.474%	199,272	+49.665%
2025-08-07	136.0400	136.200000	133.8200	135.0800	-0.361%	236,043	+48.956%
2025-08-06	133.8400	135.940000	132.8186	135.5700	+1.718%	225,025	+48.418%
2025-08-05	134.6600	135.530000	132.9950	133.2800	-1.091%	299,761	+50.968%
2025-08-04	131.2100	134.790000	130.5750	134.7500	+2.800%	322,183	+49.321%
2025-08-01	133.2300	133.460000	128.9000	131.0800	-1.658%	535,598	+53.502%
2025-07-31	130.0700	134.690000	129.8400	133.2900	+2.358%	736,851	+50.957%
2025-07-30	123.9200	131.870000	122.3300	130.2200	+5.647%	1,005,573	+54.515%
2025-07-29	120.7800	123.720000	120.0000	123.2600	+2.648%	564,935	+63.240%
2025-07-28	122.3800	122.600000	119.2050	120.0800	-1.935%	338,946	+67.563%
2025-07-25	122.5100	123.595000	120.1600	122.4500	+0.131%	499,308	+64.320%
2025-07-24	133.0600	135.990000	122.1600	122.2900	-8.397%	545,538	+64.535%
2025-07-23	133.5100	133.745000	131.7150	133.5000	0.000%	289,341	+50.719%
2025-07-22	131.5100	133.880000	129.2800	133.5000	+1.513%	271,737	+50.719%
2025-07-21	132.3600	133.259900	131.2200	131.5100	-0.822%	279,330	+53.000%
2025-07-18	132.9700	133.950000	131.4300	132.6000	+0.136%	241,110	+51.742%
2025-07-17	130.3200	132.770000	130.2150	132.4200	+1.378%	251,462	+51.948%
2025-07-16	130.4400	131.835000	129.7700	130.6200	+0.523%	171,975	+54.042%
2025-07-15	131.0200	131.218300	129.7058	129.9400	-1.134%	229,334	+54.848%
2025-07-14	132.0300	133.010000	130.8500	131.4300	-0.560%	144,829	+53.093%
2025-07-11	132.5900	133.835000	130.8700	132.1700	-0.429%	223,144	+52.236%
2025-07-10	133.6000	135.610000	132.5700	132.7400	-0.711%	240,686	+51.582%
2025-07-09	134.5500	134.550000	132.1760	133.6900	-0.172%	236,793	+50.505%
2025-07-08	136.0800	137.800000	133.3700	133.9200	-1.457%	325,798	+50.246%
2025-07-07	136.7000	137.749300	135.2200	135.9000	-0.636%	231,634	+48.057%
2025-07-03	137.7400	137.920000	136.1000	136.7700	+0.007%	128,319	+47.116%
2025-07-02	135.5000	137.160000	134.9001	136.7600	+0.930%	260,967	+47.126%
2025-07-01	134.7200	136.380000	134.6150	135.5000	+0.266%	247,341	+48.494%
2025-06-30	134.7200	135.730000	133.4400	135.1400	+0.465%	313,367	+48.890%
2025-06-27	137.1800	137.180000	131.8600	134.5150	-2.263%	708,386	+49.582%
2025-06-26	134.0400	138.420000	131.2700	137.6300	+2.320%	480,472	+46.196%
2025-06-25	130.4100	135.640000	129.7200	134.5100	+3.073%	477,797	+49.587%
2025-06-24	130.3600	131.340000	129.8900	130.5000	+0.277%	198,042	+54.184%
2025-06-23	129.9500	130.265000	128.9000	130.1400	+0.448%	226,253	+54.610%
2025-06-20	128.7800	129.650000	128.4650	129.5600	+0.833%	420,271	+55.303%
2025-06-18	129.4500	130.220000	128.3050	128.4900	-0.887%	207,133	+56.596%
2025-06-17	129.5800	130.295000	128.0650	129.6400	-0.606%	284,838	+55.207%
2025-06-16	131.5000	131.500000	129.8800	130.4300	+0.223%	191,395	+54.267%
2025-06-13	129.5000	130.620000	129.2000	130.1400	-0.793%	268,965	+54.610%
2025-06-12	130.5500	132.320000	130.0800	131.1800	+0.337%	274,379	+53.385%
2025-06-11	131.8600	132.145000	129.5900	130.7400	-0.910%	309,485	+53.901%
2025-06-10	131.5600	133.845000	129.8994	131.9400	+0.664%	257,592	+52.501%
2025-06-09	125.7800	131.170000	125.5000	131.0700	+4.206%	335,980	+53.513%
2025-06-06	125.0000	126.300000	123.9100	125.7800	+1.378%	227,401	+59.970%
2025-06-05	124.8300	124.830000	122.7700	124.0700	-0.249%	197,691	+62.175%
2025-06-04	126.3700	127.580000	124.1600	124.3800	-1.719%	278,551	+61.770%
2025-06-03	127.6600	127.900000	125.0500	126.5550	-1.191%	218,733	+58.990%
2025-06-02	127.7500	128.330000	127.1300	128.0800	+0.133%	208,216	+57.097%
2025-05-30	126.9800	128.625000	126.7750	127.9100	+0.527%	303,495	+57.306%
2025-05-29	126.6900	127.430000	126.2200	127.2400	+0.434%	146,944	+58.134%
2025-05-28	127.6400	128.109900	126.4900	126.6900	-0.962%	216,776	+58.821%
2025-05-27	127.9100	128.985000	127.2000	127.9200	+0.329%	212,515	+57.294%
2025-05-23	125.8900	128.915000	125.3900	127.5000	+0.394%	258,120	+57.812%
2025-05-22	125.4400	127.100000	124.3756	127.0000	+1.010%	364,501	+58.433%
2025-05-21	126.2400	126.955000	124.9700	125.7300	-1.101%	251,912	+60.033%
2025-05-20	127.5500	128.660000	126.5100	127.1300	-0.796%	250,933	+58.271%
2025-05-19	126.5400	128.635000	125.8700	128.1500	+1.152%	243,224	+57.011%
2025-05-16	127.0300	127.485000	125.1000	126.6900	-0.338%	370,532	+58.821%
2025-05-15	128.6200	129.830000	126.8400	127.1200	-1.434%	271,977	+58.284%
2025-05-14	130.1200	131.520000	128.8700	128.9700	-0.724%	376,680	+56.013%
2025-05-13	132.5300	133.267500	129.4650	129.9100	-1.702%	404,358	+54.884%
2025-05-12	134.2100	134.210000	130.8550	132.1600	-0.444%	343,841	+52.247%
2025-05-09	133.8100	134.515000	132.3800	132.7500	-0.881%	282,821	+51.571%
2025-05-08	134.9500	134.950000	133.7940	133.9300	+0.360%	213,371	+50.235%
2025-05-07	134.9500	134.950000	132.9900	133.4500	-0.559%	282,751	+50.776%
2025-05-06	134.5800	135.448100	133.5300	134.2000	-1.003%	396,212	+49.933%
2025-05-05	133.7800	135.570000	133.3800	135.5600	+1.232%	308,171	+48.429%
2025-05-02	133.7200	134.325000	133.0000	133.9100	+0.950%	310,088	+50.258%
2025-05-01	134.0100	134.390000	131.9100	132.6500	-0.978%	251,363	+51.685%
2025-04-30	133.3000	134.850000	132.0400	133.9600	+0.375%	532,557	+50.202%
2025-04-29	132.4700	134.180000	132.2000	133.4600	+0.588%	467,771	+50.764%
2025-04-28	132.2100	133.680000	131.7900	132.6800	+0.553%	641,560	+51.651%
2025-04-25	132.4100	132.450000	130.3300	131.9500	+0.175%	445,154	+52.490%
2025-04-24	126.1900	134.150000	123.9300	131.7200	+9.121%	837,360	+52.756%
2025-04-23	121.8000	124.170000	120.5600	120.7100	-0.740%	513,978	+66.689%
2025-04-22	121.5600	122.511600	119.0000	121.6100	+0.988%	310,058	+65.455%
2025-04-21	121.4400	121.620000	119.5800	120.4200	-0.840%	268,112	+67.090%
2025-04-17	120.0000	122.500000	119.5400	121.4400	+1.149%	269,715	+65.687%
2025-04-16	121.0800	121.600000	119.6100	120.0600	-0.752%	264,501	+67.591%
2025-04-15	121.6700	122.360000	120.4600	120.9700	-0.272%	315,052	+66.330%
2025-04-14	121.3400	122.320000	120.2950	121.3000	+0.564%	458,833	+65.878%
2025-04-11	118.6400	121.310000	117.3100	120.6200	+1.047%	400,709	+66.813%
2025-04-10	121.7500	121.820000	117.3100	119.3700	-0.682%	406,611	+68.560%
2025-04-09	117.1100	123.900000	116.6600	120.1900	+1.856%	682,739	+67.410%
2025-04-08	122.4700	124.610000	116.6600	118.0000	-1.798%	425,764	+70.517%
2025-04-07	123.0300	125.470000	117.6680	120.1600	-2.333%	524,118	+67.452%
2025-04-04	124.7800	129.612500	120.5050	123.0300	-3.362%	767,597	+63.545%
2025-04-03	118.9200	127.845000	118.9200	127.3100	+4.284%	548,350	+58.047%
2025-04-02	120.8500	122.320000	119.2766	122.0800	+0.851%	276,865	+64.818%
2025-04-01	119.6100	121.551000	119.4000	121.0500	+0.607%	230,369	+66.221%
2025-03-31	118.7400	121.360000	117.7800	120.3200	+0.804%	373,865	+67.229%
2025-03-28	119.9900	120.260000	118.7300	119.3600	-0.658%	146,302	+68.574%
2025-03-27	121.4600	121.460000	119.8950	120.1500	-0.021%	161,403	+67.466%
2025-03-26	118.5500	120.490000	118.4800	120.1750	+1.337%	167,736	+67.431%
2025-03-25	117.9300	119.620000	116.0900	118.5900	+0.722%	156,299	+69.669%
2025-03-24	117.7800	118.399900	116.8200	117.7400	+0.744%	232,035	+70.893%
2025-03-21	116.5100	117.280000	114.2100	116.8700	-0.502%	546,129	+72.166%
2025-03-20	117.3600	118.245000	115.9500	117.4600	-0.592%	242,369	+71.301%
2025-03-19	117.1600	118.311300	116.8550	118.1600	+0.966%	186,040	+70.286%
2025-03-18	116.9100	118.080000	116.3800	117.0300	-0.034%	181,912	+71.930%
2025-03-17	116.6400	118.290000	116.2100	117.0700	+0.111%	177,745	+71.872%
2025-03-14	113.5400	117.280000	113.3200	116.9400	+3.450%	225,984	+72.063%
2025-03-13	113.7200	114.690000	111.4600	113.0400	-0.335%	217,221	+77.999%
2025-03-12	116.2100	116.930000	113.3900	113.4200	-2.199%	327,761	+77.403%
2025-03-11	114.4600	116.870000	113.8982	115.9700	+1.461%	419,844	+73.502%
2025-03-10	115.2000	115.575000	112.6600	114.3000	-0.970%	323,946	+76.037%
2025-03-07	115.3200	116.345000	113.3250	115.4200	+0.069%	334,536	+74.329%
2025-03-06	113.0800	116.055000	112.6500	115.3400	+1.389%	324,825	+74.449%
2025-03-05	111.6500	115.090000	111.3200	113.7600	+1.972%	289,660	+76.872%
2025-03-04	111.2600	113.940000	110.1600	111.5600	-0.224%	334,557	+80.360%
2025-03-03	112.1700	113.530000	110.8850	111.8100	-0.419%	212,009	+79.957%
2025-02-28	111.5800	112.280000	109.5100	112.2800	+1.180%	224,692	+79.204%
2025-02-27	110.9100	111.800000	110.7800	110.9700	-0.359%	178,843	+81.319%
2025-02-26	115.4900	115.500000	111.3600	111.3700	-2.818%	190,422	+80.668%
2025-02-25	114.8600	116.010000	113.7550	114.6000	+0.210%	304,049	+75.576%
2025-02-24	114.7800	114.940000	113.8250	114.3600	-0.201%	232,726	+75.944%
2025-02-21	115.0300	115.040000	113.6300	114.5900	+0.254%	229,466	+75.591%
2025-02-20	115.5600	116.340000	113.5550	114.3000	-1.567%	249,842	+76.037%
2025-02-19	116.3000	117.510000	115.4600	116.1200	-0.989%	210,130	+73.278%
2025-02-18	116.9500	118.000000	115.6100	117.2800	+0.026%	183,228	+71.564%
2025-02-14	117.6700	118.870000	116.9200	117.2500	-0.425%	278,815	+71.608%
2025-02-13	116.7800	118.510800	116.5050	117.7500	+1.064%	278,744	+70.879%
2025-02-12	113.9000	116.785000	113.0000	116.5100	+1.907%	276,740	+72.698%
2025-02-11	112.6700	115.070000	112.6700	114.3300	+0.607%	211,000	+75.991%
2025-02-10	112.9700	114.365000	112.5100	113.6400	+0.389%	225,193	+77.059%
2025-02-07	112.0000	113.670000	111.1600	113.2000	+1.216%	168,148	+77.747%