FCFS
FirstCash Holdings, Inc. Common Stock
stockNASDAQ
At CloseOct 30, 2026 2:25:57 PM EDT
180.51USD-3.892%(-7.31)783,658
Pre-marketOct 30, 2026 9:25:30 AM EDT
187.32USD-0.266%(-0.50)
After-hoursOct 30, 2026 4:09:30 PM EDT
181.85USD+0.742%(+1.34)
FCFS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 187.64 | 187.64 | 179.64 | 180.51 | -3.892% | 783,658 | 0.000% | |
| 2026-10-29 | 190.78 | 196.08 | 186.00 | 187.82 | -1.158% | 729,463 | -3.892% | |
| 2026-10-28 | 191.94 | 191.94 | 186.47 | 190.02 | +2.520% | 1,144,463 | -5.005% | |
| 2026-10-27 | 175.27 | 185.79 | 175.27 | 185.35 | +5.751% | 843,113 | -2.611% | |
| 2026-10-26 | 172.53 | 177.75 | 172.53 | 175.27 | +1.459% | 1,152,522 | +2.990% | |
| 2026-10-23 | 184.88 | 186.73 | 171.90 | 172.75 | -6.510% | 1,506,047 | +4.492% | |
| 2026-10-22 | 216.90 | 216.90 | 180.00 | 184.78 | -14.750% | 1,782,723 | -2.311% | |
| 2026-10-21 | 217.16 | 217.89 | 214.48 | 216.75 | +0.917% | 317,889 | -16.720% | |
| 2026-10-20 | 214.92 | 218.51 | 212.36 | 214.78 | -0.065% | 196,582 | -15.956% | |
| 2026-10-19 | 216.04 | 217.46 | 213.49 | 214.92 | -0.158% | 202,103 | -16.011% | |
| 2026-10-16 | 218.77 | 219.12 | 213.31 | 215.26 | -0.669% | 394,345 | -16.143% | |
| 2026-10-15 | 217.37 | 218.68 | 214.78 | 216.71 | +0.083% | 307,387 | -16.704% | |
| 2026-10-14 | 215.88 | 217.99 | 211.76 | 216.53 | -1.051% | 378,589 | -16.635% | |
| 2026-10-13 | 217.55 | 219.64 | 216.30 | 218.83 | +1.216% | 295,788 | -17.511% | |
| 2026-10-12 | 213.70 | 218.94 | 212.09 | 216.20 | +1.170% | 272,317 | -16.508% | |
| 2026-10-09 | 212.72 | 215.48 | 211.59 | 213.70 | +1.045% | 188,558 | -15.531% | |
| 2026-10-08 | 208.51 | 214.69 | 207.26 | 211.49 | +0.921% | 296,813 | -14.648% | |
| 2026-10-07 | 211.75 | 214.19 | 207.03 | 209.56 | -1.615% | 586,297 | -13.862% | |
| 2026-10-06 | 211.52 | 213.49 | 209.74 | 213.00 | +0.790% | 286,264 | -15.254% | |
| 2026-10-05 | 209.81 | 213.39 | 207.00 | 211.33 | +0.461% | 357,943 | -14.584% | |
| 2026-10-02 | 210.16 | 215.96 | 209.62 | 210.36 | +1.062% | 277,718 | -14.190% | |
| 2026-10-01 | 211.23 | 211.23 | 206.30 | 208.15 | -1.458% | 386,526 | -13.279% | |
| 2026-09-30 | 212.82 | 213.45 | 209.56 | 211.23 | -0.747% | 251,432 | -14.543% | |
| 2026-09-29 | 217.59 | 217.72 | 212.36 | 212.82 | -1.904% | 287,879 | -15.182% | |
| 2026-09-28 | 216.30 | 218.27 | 213.27 | 216.95 | -0.230% | 309,653 | -16.796% | |
| 2026-09-25 | 217.10 | 220.52 | 215.76 | 217.45 | +0.485% | 301,321 | -16.988% | |
| 2026-09-24 | 217.17 | 218.79 | 215.51 | 216.40 | -0.032% | 235,105 | -16.585% | |
| 2026-09-23 | 218.96 | 220.88 | 215.28 | 216.47 | -1.992% | 301,607 | -16.612% | |
| 2026-09-22 | 218.94 | 223.13 | 216.58 | 220.87 | +2.198% | 505,467 | -18.273% | |
| 2026-09-21 | 219.44 | 220.94 | 215.90 | 216.12 | -1.311% | 288,670 | -16.477% | |
| 2026-09-18 | 219.50 | 222.34 | 217.15 | 218.99 | +0.009% | 717,572 | -17.572% | |
| 2026-09-17 | 222.77 | 222.77 | 217.13 | 218.97 | -0.332% | 307,795 | -17.564% | |
| 2026-09-16 | 216.51 | 220.89 | 216.51 | 219.70 | +1.930% | 375,965 | -17.838% | |
| 2026-09-15 | 222.32 | 222.32 | 210.73 | 215.54 | -2.818% | 487,595 | -16.252% | |
| 2026-09-14 | 228.38 | 228.61 | 221.09 | 221.79 | -2.886% | 395,832 | -18.612% | |
| 2026-09-11 | 230.27 | 231.83 | 226.28 | 228.38 | +0.440% | 411,154 | -20.961% | |
| 2026-09-10 | 227.55 | 229.52 | 223.78 | 227.38 | +0.004% | 479,122 | -20.613% | |
| 2026-09-09 | 224.33 | 230.16 | 220.78 | 227.37 | +0.865% | 504,696 | -20.610% | |
| 2026-09-08 | 225.03 | 230.39 | 224.68 | 225.42 | -0.089% | 377,949 | -19.923% | |
| 2026-09-04 | 221.96 | 226.84 | 221.65 | 225.62 | +0.759% | 258,125 | -19.994% | |
| 2026-09-03 | 222.68 | 224.53 | 219.65 | 223.92 | +1.736% | 294,383 | -19.386% | |
| 2026-09-02 | 215.81 | 221.74 | 214.13 | 220.10 | +2.106% | 445,318 | -17.987% | |
| 2026-09-01 | 212.59 | 217.34 | 212.21 | 215.56 | +0.508% | 424,456 | -16.260% | |
| 2026-08-31 | 219.51 | 220.34 | 212.61 | 214.47 | -2.162% | 359,477 | -15.834% | |
| 2026-08-28 | 224.07 | 225.54 | 218.81 | 219.21 | -2.169% | 401,922 | -17.654% | |
| 2026-08-27 | 220.44 | 226.96 | 218.37 | 224.07 | +1.933% | 385,899 | -19.440% | |
| 2026-08-26 | 229.19 | 234.74 | 218.14 | 219.82 | -4.222% | 762,508 | -17.883% | |
| 2026-08-25 | 236.43 | 238.93 | 228.03 | 229.51 | -2.927% | 582,048 | -21.350% | |
| 2026-08-24 | 225.28 | 238.38 | 223.30 | 236.43 | +4.949% | 1,047,422 | -23.652% | |
| 2026-08-21 | 207.87 | 228.02 | 205.45 | 225.28 | +9.407% | 625,524 | -19.873% | |
| 2026-08-20 | 209.83 | 211.59 | 204.81 | 205.91 | -2.863% | 268,636 | -12.335% | |
| 2026-08-19 | 214.32 | 215.41 | 211.38 | 211.98 | -0.357% | 200,032 | -14.846% | |
| 2026-08-18 | 215.34 | 215.82 | 210.80 | 212.74 | -1.619% | 236,762 | -15.150% | |
| 2026-08-17 | 213.94 | 217.69 | 208.69 | 216.24 | +0.694% | 254,138 | -16.523% | |
| 2026-08-14 | 211.09 | 214.92 | 210.41 | 214.75 | +1.864% | 215,155 | -15.944% | Div $0.420 |
| 2026-08-13 | 214.15 | 216.84 | 210.68 | 210.82 | -1.470% | 217,736 | -14.377% | |
| 2026-08-12 | 209.24 | 214.99 | 208.51 | 213.97 | +2.685% | 416,933 | -15.636% | |
| 2026-08-11 | 209.23 | 211.10 | 207.55 | 208.37 | -0.172% | 349,176 | -13.370% | |
| 2026-08-10 | 210.99 | 213.99 | 208.09 | 208.73 | +3.056% | 316,171 | -13.520% | |
| 2026-08-07 | 205.20 | 205.70 | 200.85 | 202.54 | -1.517% | 317,296 | -10.877% | |
| 2026-08-06 | 207.68 | 209.33 | 202.53 | 205.66 | -1.115% | 337,334 | -12.229% | |
| 2026-08-05 | 215.35 | 216.48 | 207.87 | 207.98 | -3.216% | 332,224 | -13.208% | |
| 2026-08-04 | 209.35 | 215.60 | 208.01 | 214.89 | +2.646% | 623,190 | -15.999% | |
| 2026-08-03 | 205.30 | 210.25 | 201.89 | 209.35 | +2.618% | 393,529 | -13.776% | |
| 2026-07-31 | 201.66 | 205.76 | 200.95 | 204.01 | +1.025% | 364,352 | -11.519% | |
| 2026-07-30 | 204.37 | 204.99 | 197.95 | 201.94 | -0.138% | 412,250 | -10.612% | |
| 2026-07-29 | 206.38 | 207.17 | 200.53 | 202.22 | -2.182% | 555,409 | -10.736% | |
| 2026-07-28 | 209.05 | 211.48 | 204.90 | 206.73 | -0.005% | 469,463 | -12.683% | |
| 2026-07-27 | 195.24 | 207.27 | 195.24 | 206.74 | +5.988% | 538,971 | -12.687% | |
| 2026-07-24 | 200.37 | 207.40 | 194.44 | 195.06 | -1.190% | 625,557 | -7.459% | |
| 2026-07-23 | 213.11 | 219.98 | 188.92 | 197.41 | -5.428% | 1,557,297 | -8.561% | |
| 2026-07-22 | 208.13 | 210.26 | 202.66 | 208.74 | -1.487% | 587,519 | -13.524% | |
| 2026-07-21 | 211.33 | 213.35 | 208.40 | 211.89 | +1.064% | 320,811 | -14.810% | |
| 2026-07-20 | 214.00 | 214.79 | 209.64 | 209.66 | -1.849% | 297,655 | -13.903% | |
| 2026-07-17 | 213.17 | 215.52 | 210.63 | 213.61 | -1.280% | 289,783 | -15.496% | |
| 2026-07-16 | 215.65 | 220.95 | 212.18 | 216.38 | +0.534% | 449,793 | -16.577% | |
| 2026-07-15 | 210.60 | 216.53 | 205.16 | 215.23 | +2.461% | 390,774 | -16.132% | |
| 2026-07-14 | 216.75 | 217.80 | 208.19 | 210.06 | -2.125% | 393,869 | -14.067% | |
| 2026-07-13 | 217.17 | 219.00 | 213.90 | 214.62 | -1.825% | 282,188 | -15.893% | |
| 2026-07-10 | 220.05 | 222.03 | 216.10 | 218.61 | -1.269% | 203,764 | -17.428% | |
| 2026-07-09 | 216.94 | 222.87 | 216.50 | 221.42 | +2.680% | 293,024 | -18.476% | |
| 2026-07-08 | 222.68 | 223.47 | 214.05 | 215.64 | -3.409% | 519,965 | -16.291% | |
| 2026-07-07 | 225.44 | 226.99 | 218.70 | 223.25 | -0.464% | 416,470 | -19.144% | |
| 2026-07-06 | 222.11 | 226.60 | 219.55 | 224.29 | +1.045% | 285,647 | -19.519% | |
| 2026-07-02 | 218.41 | 223.73 | 215.62 | 221.97 | +1.630% | 612,865 | -18.678% | |
| 2026-07-01 | 217.52 | 220.46 | 213.28 | 218.41 | +0.966% | 543,945 | -17.353% | |
| 2026-06-30 | 215.99 | 221.65 | 215.02 | 216.32 | +0.502% | 516,400 | -16.554% | |
| 2026-06-29 | 212.13 | 216.81 | 206.41 | 215.24 | +1.313% | 641,443 | -16.135% | |
| 2026-06-26 | 216.75 | 217.29 | 210.36 | 212.45 | -2.196% | 1,262,013 | -15.034% | |
| 2026-06-25 | 218.88 | 223.63 | 214.16 | 217.22 | -0.758% | 466,007 | -16.900% | |
| 2026-06-24 | 224.22 | 225.70 | 217.61 | 218.88 | -2.071% | 680,830 | -17.530% | |
| 2026-06-23 | 225.00 | 232.49 | 222.54 | 223.51 | -2.350% | 470,935 | -19.239% | |
| 2026-06-22 | 228.15 | 230.03 | 223.48 | 228.89 | +0.810% | 379,719 | -21.137% | |
| 2026-06-18 | 223.81 | 228.05 | 219.40 | 227.05 | +1.303% | 585,571 | -20.498% | |
| 2026-06-17 | 217.53 | 228.57 | 216.24 | 224.13 | +1.965% | 712,201 | -19.462% | |
| 2026-06-16 | 225.92 | 227.31 | 219.31 | 219.81 | -1.774% | 301,014 | -17.879% | |
| 2026-06-15 | 224.15 | 227.00 | 220.73 | 223.78 | -0.494% | 376,155 | -19.336% | |
| 2026-06-12 | 219.02 | 226.57 | 218.88 | 224.89 | +2.972% | 350,624 | -19.734% | |
| 2026-06-11 | 214.61 | 218.57 | 207.33 | 218.40 | +3.150% | 1,037,034 | -17.349% | |
| 2026-06-10 | 230.21 | 230.38 | 206.75 | 211.73 | -7.683% | 995,416 | -14.745% | |
| 2026-06-09 | 224.82 | 230.01 | 224.82 | 229.35 | +2.507% | 299,340 | -21.295% | |
| 2026-06-08 | 225.44 | 228.61 | 223.43 | 223.74 | -0.754% | 307,458 | -19.322% | |
| 2026-06-05 | 222.46 | 227.97 | 222.35 | 225.44 | +1.349% | 321,348 | -19.930% | |
| 2026-06-04 | 222.01 | 224.59 | 221.35 | 222.44 | +1.008% | 253,355 | -18.850% | |
| 2026-06-03 | 210.38 | 221.25 | 209.95 | 220.22 | +5.243% | 480,565 | -18.032% | |
| 2026-06-02 | 212.30 | 214.17 | 205.00 | 209.25 | -2.110% | 370,617 | -13.735% | |
| 2026-06-01 | 218.09 | 219.44 | 213.74 | 213.76 | -2.797% | 409,183 | -15.555% | |
| 2026-05-29 | 222.64 | 225.82 | 217.07 | 219.91 | -1.496% | 434,915 | -17.916% | |
| 2026-05-28 | 231.51 | 233.37 | 221.62 | 223.25 | -3.489% | 433,092 | -19.144% | |
| 2026-05-27 | 231.30 | 235.03 | 230.81 | 231.32 | -0.315% | 477,290 | -21.965% | |
| 2026-05-26 | 227.80 | 232.57 | 226.13 | 232.05 | +1.960% | 332,083 | -22.211% | |
| 2026-05-22 | 226.89 | 230.23 | 224.91 | 227.59 | +0.583% | 229,944 | -20.686% | |
| 2026-05-21 | 226.07 | 226.53 | 222.27 | 226.27 | -0.132% | 207,990 | -20.224% | |
| 2026-05-20 | 225.86 | 229.17 | 223.90 | 226.57 | +0.314% | 199,760 | -20.329% | |
| 2026-05-19 | 224.38 | 229.22 | 223.58 | 225.86 | +0.400% | 276,353 | -20.079% | |
| 2026-05-18 | 226.89 | 230.36 | 224.73 | 224.96 | -0.697% | 256,580 | -19.759% | |
| 2026-05-15 | 227.53 | 229.74 | 224.60 | 226.54 | -0.435% | 287,049 | -20.319% | Div $0.420 |
| 2026-05-14 | 227.02 | 228.77 | 223.98 | 227.53 | +1.463% | 162,572 | -20.665% | |
| 2026-05-13 | 230.26 | 230.26 | 221.70 | 224.25 | -2.728% | 288,673 | -19.505% | |
| 2026-05-12 | 233.00 | 235.97 | 227.15 | 230.54 | -1.056% | 486,247 | -21.701% | |
| 2026-05-11 | 229.14 | 233.13 | 226.36 | 233.00 | +2.337% | 460,185 | -22.528% | |
| 2026-05-08 | 226.48 | 229.20 | 224.69 | 227.68 | +1.241% | 296,073 | -20.718% | |
| 2026-05-07 | 229.34 | 230.72 | 219.50 | 224.89 | -0.658% | 427,638 | -19.734% | |
| 2026-05-06 | 225.07 | 227.17 | 223.21 | 226.38 | +0.739% | 429,865 | -20.262% | |
| 2026-05-05 | 221.51 | 226.00 | 221.51 | 224.72 | +1.449% | 408,058 | -19.673% | |
| 2026-05-04 | 218.65 | 221.71 | 217.95 | 221.51 | +0.718% | 462,237 | -18.509% | |
| 2026-05-01 | 217.46 | 220.63 | 214.59 | 219.93 | +0.784% | 395,779 | -17.924% | |
| 2026-04-30 | 214.57 | 220.38 | 214.53 | 218.22 | +1.182% | 322,619 | -17.281% | |
| 2026-04-29 | 213.38 | 218.44 | 212.68 | 215.67 | +0.747% | 272,904 | -16.303% | |
| 2026-04-28 | 218.60 | 222.58 | 212.86 | 214.07 | -1.509% | 408,132 | -15.677% | |
| 2026-04-27 | 219.31 | 220.01 | 213.00 | 217.35 | -0.753% | 480,531 | -16.950% | |
| 2026-04-24 | 220.60 | 224.19 | 215.85 | 219.00 | +3.141% | 508,496 | -17.575% | |
| 2026-04-23 | 215.75 | 227.26 | 206.74 | 212.33 | +3.258% | 518,697 | -14.986% | |
| 2026-04-22 | 208.80 | 209.18 | 204.54 | 205.63 | -1.173% | 281,745 | -12.216% | |
| 2026-04-21 | 205.72 | 208.77 | 205.46 | 208.07 | +1.527% | 215,505 | -13.246% | |
| 2026-04-20 | 207.40 | 210.19 | 204.55 | 204.94 | -0.885% | 228,188 | -11.921% | |
| 2026-04-17 | 207.00 | 210.18 | 203.94 | 206.77 | -0.126% | 504,852 | -12.700% | |
| 2026-04-16 | 202.60 | 207.79 | 201.32 | 207.03 | +2.187% | 278,563 | -12.810% | |
| 2026-04-15 | 203.00 | 204.11 | 201.39 | 202.60 | -0.118% | 333,459 | -10.903% | |
| 2026-04-14 | 204.03 | 205.42 | 201.80 | 202.84 | -0.807% | 204,781 | -11.009% | |
| 2026-04-13 | 201.53 | 206.12 | 201.00 | 204.49 | +1.418% | 256,960 | -11.727% | |
| 2026-04-10 | 197.52 | 203.43 | 196.20 | 201.63 | +1.373% | 326,087 | -10.475% | |
| 2026-04-09 | 198.78 | 199.69 | 196.49 | 198.90 | +0.030% | 252,266 | -9.246% | |
| 2026-04-08 | 196.90 | 201.51 | 196.39 | 198.84 | +2.032% | 510,659 | -9.218% | |
| 2026-04-07 | 191.60 | 195.29 | 191.54 | 194.88 | +2.358% | 291,305 | -7.374% | |
| 2026-04-06 | 197.77 | 198.53 | 188.50 | 190.39 | -4.605% | 427,620 | -5.189% | |
| 2026-04-02 | 189.29 | 202.25 | 188.05 | 199.58 | +5.086% | 782,830 | -9.555% | |
| 2026-04-01 | 188.84 | 190.33 | 186.62 | 189.92 | +1.021% | 276,682 | -4.955% | |
| 2026-03-31 | 192.05 | 194.00 | 178.53 | 188.00 | -1.864% | 674,039 | -3.984% | |
| 2026-03-30 | 191.49 | 193.26 | 188.97 | 191.57 | +0.361% | 378,206 | -5.773% | |
| 2026-03-27 | 191.22 | 192.14 | 187.03 | 190.88 | -0.583% | 347,161 | -5.433% | |
| 2026-03-26 | 188.64 | 193.00 | 188.47 | 192.00 | +0.824% | 215,812 | -5.984% | |
| 2026-03-25 | 197.62 | 199.00 | 189.28 | 190.43 | -3.005% | 380,484 | -5.209% | |
| 2026-03-24 | 193.62 | 196.68 | 192.71 | 196.33 | +1.400% | 278,752 | -8.058% | |
| 2026-03-23 | 192.76 | 197.75 | 192.76 | 193.62 | +0.802% | 355,740 | -6.771% | |
| 2026-03-20 | 190.09 | 193.40 | 188.60 | 192.08 | +1.915% | 616,709 | -6.024% | |
| 2026-03-19 | 187.75 | 191.86 | 186.43 | 188.47 | -0.847% | 453,326 | -4.223% | |
| 2026-03-18 | 189.81 | 193.72 | 189.38 | 190.08 | -0.268% | 333,948 | -5.035% | |
| 2026-03-17 | 189.57 | 194.00 | 189.57 | 190.59 | +1.055% | 256,454 | -5.289% | |
| 2026-03-16 | 193.88 | 194.99 | 187.94 | 188.60 | -2.315% | 304,439 | -4.290% | |
| 2026-03-13 | 192.01 | 194.43 | 190.36 | 193.07 | +1.110% | 210,677 | -6.505% | |
| 2026-03-12 | 189.46 | 193.25 | 187.48 | 190.95 | -0.697% | 240,775 | -5.467% | |
| 2026-03-11 | 193.24 | 196.87 | 190.84 | 192.29 | -1.380% | 247,440 | -6.126% | |
| 2026-03-10 | 195.01 | 199.60 | 194.75 | 194.98 | -0.627% | 550,363 | -7.421% | |
| 2026-03-09 | 188.83 | 196.96 | 186.31 | 196.21 | +3.100% | 366,530 | -8.002% | |
| 2026-03-06 | 184.77 | 191.13 | 182.00 | 190.31 | +1.748% | 288,332 | -5.149% | |
| 2026-03-05 | 192.96 | 194.31 | 186.83 | 187.04 | -4.107% | 202,772 | -3.491% | |
| 2026-03-04 | 195.40 | 197.92 | 192.31 | 195.05 | -0.092% | 268,432 | -7.454% | |
| 2026-03-03 | 193.06 | 196.35 | 191.00 | 195.23 | -0.944% | 536,486 | -7.540% | |
| 2026-03-02 | 190.49 | 197.74 | 188.94 | 197.09 | +2.230% | 324,011 | -8.412% | |
| 2026-02-27 | 188.53 | 193.96 | 187.88 | 192.79 | +1.860% | 345,804 | -6.370% | |
| 2026-02-26 | 186.74 | 189.90 | 184.94 | 189.27 | +1.692% | 183,402 | -4.628% | |
| 2026-02-25 | 186.35 | 186.90 | 182.02 | 186.12 | +0.443% | 214,047 | -3.014% | |
| 2026-02-24 | 181.90 | 185.74 | 175.71 | 185.30 | +2.043% | 227,166 | -2.585% | |
| 2026-02-23 | 183.89 | 186.59 | 178.67 | 181.59 | -1.014% | 187,724 | -0.595% | |
| 2026-02-20 | 183.37 | 183.76 | 180.97 | 183.45 | +0.191% | 311,334 | -1.603% | |
| 2026-02-19 | 183.12 | 185.12 | 182.07 | 183.10 | -0.549% | 148,669 | -1.415% | |
| 2026-02-18 | 182.78 | 187.06 | 182.52 | 184.11 | +0.114% | 365,089 | -1.955% | Div $0.420 |
| 2026-02-17 | 181.77 | 184.37 | 180.76 | 183.90 | +1.105% | 324,871 | -1.843% | |
| 2026-02-13 | 181.43 | 183.85 | 178.63 | 181.89 | -0.060% | 158,097 | -0.759% | |
| 2026-02-12 | 183.23 | 185.46 | 181.32 | 182.00 | -0.247% | 204,366 | -0.819% | |
| 2026-02-11 | 182.23 | 184.95 | 179.85 | 182.45 | +0.435% | 195,320 | -1.063% | |
| 2026-02-10 | 181.77 | 183.34 | 180.19 | 181.66 | -0.841% | 168,927 | -0.633% | |
| 2026-02-09 | 182.15 | 184.18 | 178.81 | 183.20 | +0.704% | 632,692 | -1.468% | |
| 2026-02-06 | 181.45 | 188.75 | 179.52 | 181.92 | +2.404% | 404,203 | -0.775% | |
| 2026-02-05 | 167.77 | 181.00 | 163.00 | 177.65 | +3.333% | 489,227 | +1.610% | |
| 2026-02-04 | 171.55 | 172.38 | 169.72 | 171.92 | +0.550% | 308,571 | +4.997% | |
| 2026-02-03 | 171.69 | 172.12 | 168.32 | 170.98 | -0.414% | 229,947 | +5.574% | |
| 2026-02-02 | 170.61 | 172.47 | 168.81 | 171.69 | +0.698% | 297,900 | +5.137% | |
| 2026-01-30 | 169.80 | 172.00 | 168.14 | 170.50 | -0.146% | 321,557 | +5.871% | |
| 2026-01-29 | 166.43 | 170.83 | 165.95 | 170.75 | +2.818% | 218,055 | +5.716% | |
| 2026-01-28 | 168.37 | 168.88 | 164.78 | 166.07 | -1.360% | 181,767 | +8.695% | |
| 2026-01-27 | 169.00 | 170.20 | 167.24 | 168.36 | -0.379% | 123,619 | +7.217% | |
| 2026-01-26 | 167.43 | 169.18 | 166.00 | 169.00 | +0.938% | 195,349 | +6.811% | |
| 2026-01-23 | 171.50 | 172.51 | 166.48 | 167.43 | -2.646% | 254,650 | +7.812% | |
| 2026-01-22 | 171.78 | 174.51 | 170.26 | 171.98 | +0.081% | 302,824 | +4.960% | |
| 2026-01-21 | 168.43 | 172.17 | 168.00 | 171.84 | +1.879% | 274,298 | +5.045% | |
| 2026-01-20 | 169.48 | 173.55 | 167.97 | 168.67 | -1.420% | 306,786 | +7.020% | |
| 2026-01-16 | 168.66 | 171.37 | 167.55 | 171.10 | +1.237% | 200,378 | +5.500% | |
| 2026-01-15 | 168.03 | 170.06 | 167.00 | 169.01 | +0.583% | 166,045 | +6.804% | |
| 2026-01-14 | 165.85 | 169.24 | 164.68 | 168.03 | +1.314% | 203,823 | +7.427% | |
| 2026-01-13 | 166.13 | 166.34 | 163.17 | 165.85 | -0.163% | 163,457 | +8.839% | |
| 2026-01-12 | 164.79 | 166.32 | 163.00 | 166.12 | +0.734% | 195,863 | +8.662% | |
| 2026-01-09 | 164.63 | 166.24 | 163.63 | 164.91 | -0.218% | 169,839 | +9.460% | |
| 2026-01-08 | 164.99 | 168.36 | 163.17 | 165.27 | -0.235% | 219,695 | +9.221% | |
| 2026-01-07 | 163.51 | 165.89 | 161.58 | 165.66 | +1.563% | 170,501 | +8.964% | |
| 2026-01-06 | 163.35 | 167.31 | 161.53 | 163.11 | +0.055% | 501,090 | +10.668% | |
| 2026-01-05 | 156.00 | 164.15 | 154.23 | 163.02 | +3.980% | 732,764 | +10.729% | |
| 2026-01-02 | 159.13 | 159.83 | 154.54 | 156.78 | -1.631% | 223,337 | +15.136% | |
| 2025-12-31 | 161.25 | 161.54 | 159.38 | 159.38 | -1.147% | 230,759 | +13.258% | |
| 2025-12-30 | 161.16 | 162.30 | 160.88 | 161.23 | +0.043% | 184,292 | +11.958% | |
| 2025-12-29 | 160.96 | 162.04 | 159.46 | 161.16 | +0.124% | 149,079 | +12.007% | |
| 2025-12-26 | 162.74 | 163.00 | 160.83 | 160.96 | -0.856% | 72,723 | +12.146% | |
| 2025-12-24 | 162.11 | 162.81 | 162.06 | 162.35 | +0.068% | 61,427 | +11.186% | |
| 2025-12-23 | 162.46 | 163.63 | 161.20 | 162.24 | -0.018% | 137,577 | +11.261% | |
| 2025-12-22 | 161.90 | 163.40 | 160.12 | 162.27 | +0.751% | 170,099 | +11.241% | |
| 2025-12-19 | 161.85 | 163.70 | 160.14 | 161.06 | -0.691% | 587,624 | +12.076% | |
| 2025-12-18 | 162.16 | 162.90 | 160.36 | 162.18 | +0.877% | 191,598 | +11.302% | |
| 2025-12-17 | 162.63 | 163.98 | 158.88 | 160.77 | -1.095% | 185,843 | +12.278% | |
| 2025-12-16 | 164.72 | 165.30 | 161.82 | 162.55 | -1.245% | 205,821 | +11.049% | |
| 2025-12-15 | 163.37 | 164.84 | 162.09 | 164.60 | +0.421% | 333,846 | +9.666% | |
| 2025-12-12 | 163.29 | 165.30 | 160.56 | 163.91 | +1.023% | 303,132 | +10.128% | |
| 2025-12-11 | 159.43 | 163.52 | 158.07 | 162.25 | +2.224% | 207,448 | +11.254% | |
| 2025-12-10 | 155.88 | 159.02 | 155.88 | 158.72 | +1.613% | 226,084 | +13.729% | |
| 2025-12-09 | 156.44 | 156.91 | 154.57 | 156.20 | -0.179% | 206,761 | +15.563% | |
| 2025-12-08 | 155.36 | 159.13 | 155.16 | 156.48 | +1.657% | 231,570 | +15.357% | |
| 2025-12-05 | 161.79 | 161.88 | 153.54 | 153.93 | -4.987% | 263,445 | +17.268% | |
| 2025-12-04 | 161.31 | 163.25 | 160.35 | 162.01 | -0.166% | 270,511 | +11.419% | |
| 2025-12-03 | 161.59 | 162.41 | 159.41 | 162.28 | +1.008% | 184,657 | +11.234% | |
| 2025-12-02 | 160.23 | 162.03 | 158.96 | 160.66 | +0.866% | 190,970 | +12.355% | |
| 2025-12-01 | 158.20 | 160.32 | 157.18 | 159.28 | +0.549% | 221,928 | +13.329% | |
| 2025-11-28 | 159.91 | 160.73 | 157.59 | 158.41 | -0.114% | 144,099 | +13.951% | |
| 2025-11-26 | 154.44 | 159.83 | 153.22 | 158.59 | +2.561% | 330,760 | +13.822% | |
| 2025-11-25 | 153.25 | 155.56 | 152.99 | 154.63 | +0.756% | 179,559 | +16.737% | |
| 2025-11-24 | 151.43 | 154.15 | 148.00 | 153.47 | +2.001% | 334,036 | +17.619% | |
| 2025-11-21 | 148.57 | 154.41 | 146.95 | 150.46 | +1.628% | 402,594 | +19.972% | |
| 2025-11-20 | 157.03 | 157.78 | 147.90 | 148.05 | -5.454% | 410,459 | +21.925% | |
| 2025-11-19 | 156.64 | 158.71 | 155.73 | 156.59 | +0.656% | 212,627 | +15.276% | |
| 2025-11-18 | 154.61 | 157.69 | 151.88 | 155.57 | +0.621% | 211,947 | +16.031% | |
| 2025-11-17 | 159.79 | 160.54 | 154.46 | 154.61 | -3.375% | 302,253 | +16.752% | |
| 2025-11-14 | 157.00 | 160.71 | 156.57 | 160.01 | +1.272% | 244,640 | +12.812% | Div $0.420 |
| 2025-11-13 | 161.55 | 161.65 | 157.40 | 158.00 | -2.246% | 180,867 | +14.247% | |
| 2025-11-12 | 162.30 | 163.66 | 161.34 | 161.63 | -0.548% | 165,872 | +11.681% | |
| 2025-11-11 | 161.38 | 163.16 | 160.51 | 162.52 | +0.706% | 173,624 | +11.069% | |
| 2025-11-10 | 160.98 | 163.99 | 160.75 | 161.38 | +0.404% | 152,353 | +11.854% | |
| 2025-11-07 | 162.10 | 163.04 | 159.44 | 160.73 | -0.729% | 170,721 | +12.306% | |
| 2025-11-06 | 162.05 | 166.08 | 161.50 | 161.91 | -0.166% | 371,592 | +11.488% | |
| 2025-11-05 | 159.58 | 162.25 | 158.37 | 162.18 | +1.445% | 444,025 | +11.302% | |
| 2025-11-04 | 158.58 | 161.65 | 158.58 | 159.87 | +0.655% | 317,596 | +12.910% | |
| 2025-11-03 | 158.50 | 161.14 | 156.59 | 158.83 | +0.208% | 199,690 | +13.650% | |
| 2025-10-31 | 158.17 | 163.05 | 157.05 | 158.50 | +0.032% | 363,103 | +13.886% | |
| 2025-10-30 | 154.75 | 163.16 | 149.16 | 158.45 | +7.010% | 658,333 | +13.922% | |
| 2025-10-29 | 149.26 | 150.69 | 146.77 | 148.07 | -0.797% | 338,283 | +21.909% | |
| 2025-10-28 | 149.58 | 150.16 | 147.01 | 149.26 | -0.982% | 300,632 | +20.937% | |
| 2025-10-27 | 154.23 | 154.70 | 149.11 | 150.74 | -2.199% | 231,231 | +19.749% | |
| 2025-10-24 | 156.76 | 157.25 | 153.52 | 154.13 | -0.446% | 139,148 | +17.115% | |
| 2025-10-23 | 155.70 | 156.53 | 154.44 | 154.82 | +0.065% | 216,274 | +16.593% | |
| 2025-10-22 | 152.75 | 155.45 | 151.50 | 154.72 | +0.874% | 519,777 | +16.669% | |
| 2025-10-21 | 158.49 | 158.50 | 149.58 | 153.38 | -3.169% | 468,809 | +17.688% | |
| 2025-10-20 | 159.04 | 159.10 | 156.70 | 158.40 | +0.610% | 178,379 | +13.958% | |
| 2025-10-17 | 158.32 | 159.49 | 155.53 | 157.44 | -0.681% | 256,118 | +14.653% | |
| 2025-10-16 | 159.72 | 163.01 | 158.32 | 158.52 | -1.055% | 360,430 | +13.872% | |
| 2025-10-15 | 158.93 | 160.99 | 154.15 | 160.21 | +0.805% | 244,480 | +12.671% | |
| 2025-10-14 | 152.63 | 159.00 | 152.63 | 158.93 | +3.443% | 251,891 | +13.578% | |
| 2025-10-13 | 150.98 | 153.72 | 150.65 | 153.64 | +1.944% | 193,599 | +17.489% | |
| 2025-10-10 | 153.82 | 155.44 | 150.19 | 150.71 | -2.396% | 245,753 | +19.773% | |
| 2025-10-09 | 155.91 | 157.15 | 153.81 | 154.41 | -0.962% | 259,245 | +16.903% | |
| 2025-10-08 | 154.54 | 156.80 | 153.47 | 155.91 | +1.458% | 183,038 | +15.778% | |
| 2025-10-07 | 154.97 | 156.59 | 152.13 | 153.67 | -0.794% | 308,838 | +17.466% | |
| 2025-10-06 | 152.23 | 155.82 | 152.23 | 154.90 | +2.049% | 333,388 | +16.533% | |
| 2025-10-03 | 149.17 | 153.55 | 148.00 | 151.79 | +1.818% | 365,787 | +18.921% | |
| 2025-10-02 | 151.15 | 151.97 | 146.08 | 149.08 | -1.818% | 446,518 | +21.083% | |
| 2025-10-01 | 158.01 | 158.54 | 151.68 | 151.84 | -4.154% | 638,387 | +18.882% | |
| 2025-09-30 | 156.54 | 158.85 | 156.03 | 158.42 | +2.451% | 625,878 | +13.944% | |
| 2025-09-29 | 153.53 | 155.43 | 153.52 | 154.63 | +0.868% | 337,795 | +16.737% | |
| 2025-09-26 | 154.49 | 158.93 | 152.79 | 153.30 | -0.892% | 626,223 | +17.750% | |
| 2025-09-25 | 150.20 | 154.91 | 150.05 | 154.68 | +2.948% | 432,885 | +16.699% | |
| 2025-09-24 | 148.63 | 150.92 | 148.06 | 150.25 | +0.961% | 262,051 | +20.140% | |
| 2025-09-23 | 147.76 | 149.82 | 146.64 | 148.82 | +0.970% | 292,422 | +21.294% | |
| 2025-09-22 | 146.02 | 147.76 | 145.42 | 147.39 | +0.656% | 195,714 | +22.471% | |
| 2025-09-19 | 149.24 | 149.24 | 146.24 | 146.43 | -1.434% | 592,228 | +23.274% | |
| 2025-09-18 | 147.32 | 149.28 | 147.03 | 148.56 | +0.807% | 196,810 | +21.506% | |
| 2025-09-17 | 146.47 | 149.76 | 146.00 | 147.37 | +1.153% | 321,435 | +22.488% | |
| 2025-09-16 | 147.04 | 147.24 | 145.54 | 145.69 | -0.864% | 168,936 | +23.900% | |
| 2025-09-15 | 146.98 | 148.25 | 145.99 | 146.96 | +0.424% | 206,707 | +22.829% | |
| 2025-09-12 | 147.57 | 148.31 | 146.22 | 146.34 | -1.168% | 157,786 | +23.350% | |
| 2025-09-11 | 145.58 | 148.13 | 145.06 | 148.07 | +1.745% | 240,551 | +21.909% | |
| 2025-09-10 | 146.28 | 146.28 | 144.56 | 145.53 | -0.642% | 179,288 | +24.036% | |
| 2025-09-09 | 147.92 | 147.92 | 145.82 | 146.47 | -0.980% | 157,777 | +23.240% | |
| 2025-09-08 | 147.79 | 148.23 | 146.83 | 147.92 | +0.537% | 165,794 | +22.032% | |
| 2025-09-05 | 150.05 | 150.65 | 146.89 | 147.13 | -2.453% | 258,690 | +22.687% | |
| 2025-09-04 | 149.33 | 150.92 | 148.24 | 150.83 | +0.728% | 147,640 | +19.678% | |
| 2025-09-03 | 148.74 | 150.07 | 148.74 | 149.74 | +0.174% | 249,852 | +20.549% | |
| 2025-09-02 | 146.40 | 149.59 | 145.03 | 149.48 | +1.501% | 314,476 | +20.759% | |
| 2025-08-29 | 148.67 | 148.75 | 146.90 | 147.27 | -0.338% | 354,445 | +22.571% | |
| 2025-08-28 | 148.61 | 148.94 | 147.27 | 147.77 | -0.559% | 272,959 | +22.156% | |
| 2025-08-27 | 146.57 | 148.75 | 146.57 | 148.60 | +0.917% | 294,195 | +21.474% | |
| 2025-08-26 | 147.75 | 148.27 | 146.41 | 147.25 | -0.210% | 212,580 | +22.587% | |
| 2025-08-25 | 144.40 | 147.77 | 144.40 | 147.56 | +2.203% | 368,248 | +22.330% | |
| 2025-08-22 | 139.36 | 144.63 | 138.34 | 144.38 | +4.095% | 509,777 | +25.024% | |
| 2025-08-21 | 139.10 | 140.18 | 137.31 | 138.70 | -0.295% | 403,384 | +30.144% | |
| 2025-08-20 | 138.56 | 139.53 | 137.40 | 139.11 | +1.075% | 392,648 | +29.761% | |
| 2025-08-19 | 138.35 | 139.70 | 137.53 | 137.63 | -0.592% | 152,599 | +31.156% | |
| 2025-08-18 | 137.29 | 139.39 | 136.43 | 138.45 | +1.414% | 223,869 | +30.379% | |
| 2025-08-15 | 139.53 | 139.70 | 135.64 | 136.52 | -2.024% | 231,810 | +32.222% | Div $0.420 |
| 2025-08-14 | 139.25 | 141.56 | 137.88 | 139.34 | +0.050% | 455,352 | +29.546% | |
| 2025-08-13 | 138.61 | 139.93 | 137.58 | 139.27 | +0.549% | 280,099 | +29.612% | |
| 2025-08-12 | 137.13 | 139.04 | 136.45 | 138.51 | +1.577% | 255,667 | +30.323% | |
| 2025-08-11 | 134.84 | 136.47 | 134.67 | 136.36 | +1.428% | 212,511 | +32.378% | |
| 2025-08-08 | 135.74 | 135.85 | 133.85 | 134.44 | -0.474% | 199,272 | +34.268% | |
| 2025-08-07 | 136.04 | 136.20 | 133.82 | 135.08 | -0.361% | 236,043 | +33.632% | |
| 2025-08-06 | 133.84 | 135.94 | 132.82 | 135.57 | +1.718% | 225,025 | +33.149% | |
| 2025-08-05 | 134.66 | 135.53 | 133.00 | 133.28 | -1.091% | 299,761 | +35.437% | |
| 2025-08-04 | 131.21 | 134.79 | 130.57 | 134.75 | +2.800% | 322,183 | +33.959% | |
| 2025-08-01 | 133.23 | 133.46 | 128.90 | 131.08 | -1.658% | 535,598 | +37.710% | |
| 2025-07-31 | 130.07 | 134.69 | 129.84 | 133.29 | +2.358% | 736,851 | +35.427% | |
| 2025-07-30 | 123.92 | 131.87 | 122.33 | 130.22 | +5.647% | 1,005,573 | +38.619% | |
| 2025-07-29 | 120.78 | 123.72 | 120.00 | 123.26 | +2.648% | 564,935 | +46.447% | |
| 2025-07-28 | 122.38 | 122.60 | 119.20 | 120.08 | -1.935% | 338,946 | +50.325% | |
| 2025-07-25 | 122.51 | 123.59 | 120.16 | 122.45 | +0.131% | 499,308 | +47.415% | |
| 2025-07-24 | 133.06 | 135.99 | 122.16 | 122.29 | -8.397% | 545,538 | +47.608% | |
| 2025-07-23 | 133.51 | 133.75 | 131.72 | 133.50 | 0.000% | 289,341 | +35.213% | |
| 2025-07-22 | 131.51 | 133.88 | 129.28 | 133.50 | +1.513% | 271,737 | +35.213% | |
| 2025-07-21 | 132.36 | 133.26 | 131.22 | 131.51 | -0.822% | 279,330 | +37.260% | |
| 2025-07-18 | 132.97 | 133.95 | 131.43 | 132.60 | +0.136% | 241,110 | +36.131% | |
| 2025-07-17 | 130.32 | 132.77 | 130.22 | 132.42 | +1.378% | 251,462 | +36.316% | |
| 2025-07-16 | 130.44 | 131.84 | 129.77 | 130.62 | +0.523% | 171,975 | +38.195% | |
| 2025-07-15 | 131.02 | 131.22 | 129.71 | 129.94 | -1.134% | 229,334 | +38.918% | |
| 2025-07-14 | 132.03 | 133.01 | 130.85 | 131.43 | -0.560% | 144,829 | +37.343% | |
| 2025-07-11 | 132.59 | 133.84 | 130.87 | 132.17 | -0.429% | 223,144 | +36.574% | |
| 2025-07-10 | 133.60 | 135.61 | 132.57 | 132.74 | -0.711% | 240,686 | +35.988% | |
| 2025-07-09 | 134.55 | 134.55 | 132.18 | 133.69 | -0.172% | 236,793 | +35.021% | |
| 2025-07-08 | 136.08 | 137.80 | 133.37 | 133.92 | -1.457% | 325,798 | +34.789% | |
| 2025-07-07 | 136.70 | 137.75 | 135.22 | 135.90 | -0.636% | 231,634 | +32.826% | |
| 2025-07-03 | 137.74 | 137.92 | 136.10 | 136.77 | +0.007% | 128,319 | +31.981% | |
| 2025-07-02 | 135.50 | 137.16 | 134.90 | 136.76 | +0.930% | 260,967 | +31.990% | |
| 2025-07-01 | 134.72 | 136.38 | 134.62 | 135.50 | +0.266% | 247,341 | +33.218% | |
| 2025-06-30 | 134.72 | 135.73 | 133.44 | 135.14 | +0.465% | 313,367 | +33.573% | |
| 2025-06-27 | 137.18 | 137.18 | 131.86 | 134.51 | -2.263% | 708,386 | +34.193% | |
| 2025-06-26 | 134.04 | 138.42 | 131.27 | 137.63 | +2.320% | 480,472 | +31.156% | |
| 2025-06-25 | 130.41 | 135.64 | 129.72 | 134.51 | +3.073% | 477,797 | +34.198% | |
| 2025-06-24 | 130.36 | 131.34 | 129.89 | 130.50 | +0.277% | 198,042 | +38.322% | |
| 2025-06-23 | 129.95 | 130.26 | 128.90 | 130.14 | +0.448% | 226,253 | +38.704% | |
| 2025-06-20 | 128.78 | 129.65 | 128.47 | 129.56 | +0.833% | 420,271 | +39.325% | |
| 2025-06-18 | 129.45 | 130.22 | 128.31 | 128.49 | -0.887% | 207,133 | +40.486% | |
| 2025-06-17 | 129.58 | 130.29 | 128.06 | 129.64 | -0.606% | 284,838 | +39.239% | |
| 2025-06-16 | 131.50 | 131.50 | 129.88 | 130.43 | +0.223% | 191,395 | +38.396% | |
| 2025-06-13 | 129.50 | 130.62 | 129.20 | 130.14 | -0.793% | 268,965 | +38.704% | |
| 2025-06-12 | 130.55 | 132.32 | 130.08 | 131.18 | +0.337% | 274,379 | +37.605% | |
| 2025-06-11 | 131.86 | 132.15 | 129.59 | 130.74 | -0.910% | 309,485 | +38.068% | |
| 2025-06-10 | 131.56 | 133.84 | 129.90 | 131.94 | +0.664% | 257,592 | +36.812% | |
| 2025-06-09 | 125.78 | 131.17 | 125.50 | 131.07 | +4.206% | 335,980 | +37.720% | |
| 2025-06-06 | 125.00 | 126.30 | 123.91 | 125.78 | +1.378% | 227,401 | +43.512% | |
| 2025-06-05 | 124.83 | 124.83 | 122.77 | 124.07 | -0.249% | 197,691 | +45.490% | |
| 2025-06-04 | 126.37 | 127.58 | 124.16 | 124.38 | -1.719% | 278,551 | +45.128% | |
| 2025-06-03 | 127.66 | 127.90 | 125.05 | 126.56 | -1.191% | 218,733 | +42.634% | |
| 2025-06-02 | 127.75 | 128.33 | 127.13 | 128.08 | +0.133% | 208,216 | +40.935% | |
| 2025-05-30 | 126.98 | 128.63 | 126.78 | 127.91 | +0.527% | 303,495 | +41.123% | |
| 2025-05-29 | 126.69 | 127.43 | 126.22 | 127.24 | +0.434% | 146,944 | +41.866% | |
| 2025-05-28 | 127.64 | 128.11 | 126.49 | 126.69 | -0.962% | 216,776 | +42.482% | |
| 2025-05-27 | 127.91 | 128.99 | 127.20 | 127.92 | +0.329% | 212,515 | +41.112% | |
| 2025-05-23 | 125.89 | 128.91 | 125.39 | 127.50 | +0.394% | 258,120 | +41.576% | |
| 2025-05-22 | 125.44 | 127.10 | 124.38 | 127.00 | +1.010% | 364,501 | +42.134% | |
| 2025-05-21 | 126.24 | 126.95 | 124.97 | 125.73 | -1.101% | 251,912 | +43.570% | |
| 2025-05-20 | 127.55 | 128.66 | 126.51 | 127.13 | -0.796% | 250,933 | +41.989% | |
| 2025-05-19 | 126.54 | 128.63 | 125.87 | 128.15 | +1.152% | 243,224 | +40.858% | |
| 2025-05-16 | 127.03 | 127.48 | 125.10 | 126.69 | -0.338% | 370,532 | +42.482% | |
| 2025-05-15 | 128.62 | 129.83 | 126.84 | 127.12 | -1.434% | 271,977 | +42.000% | Div $0.380 |
| 2025-05-14 | 130.12 | 131.52 | 128.87 | 128.97 | -0.724% | 376,680 | +39.963% | |
| 2025-05-13 | 132.53 | 133.27 | 129.47 | 129.91 | 0.000% | 404,358 | +38.950% |