FirstCash Holdings, Inc. (FCFS) stock
FCFSNasdaqRetail-Miscellaneous RetailFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 20/3012% above fair value
$181.25−6.57 (-3.50%)
Close on Oct 30, 2026Market cap $7.86BP/E 20.7Yield 0.88%
Price history
FirstCash share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$181.25
-3.50% on the day
52-week range
$146.95 – $238.93
-24.1% from the high
Change over 52 weeks
+14.4%
From $158.45 on Oct 30, 2025
Average volume
473,270
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $172.53 | $196.08 | $172.53 | $181.25 | +4.92% | 4,653,329 |
| Oct 19, 2026 | $216.04 | $218.51 | $171.90 | $172.75 | -19.75% | 4,005,341 |
| Oct 12, 2026 | $213.70 | $219.64 | $211.76 | $215.26 | +0.73% | 1,648,425 |
| Oct 5, 2026 | $209.81 | $215.48 | $207.00 | $213.70 | +1.59% | 1,715,872 |
| Sep 28, 2026 | $216.30 | $218.27 | $206.30 | $210.36 | -3.26% | 1,513,204 |
| Sep 21, 2026 | $219.44 | $223.13 | $215.29 | $217.45 | -0.70% | 1,632,169 |
| Sep 14, 2026 | $228.38 | $228.61 | $210.73 | $218.99 | -4.11% | 2,284,755 |
| Sep 8, 2026 | $225.03 | $231.83 | $220.78 | $228.38 | +1.22% | 1,772,919 |
| Aug 31, 2026 | $219.51 | $226.84 | $212.21 | $225.62 | +2.92% | 1,781,757 |
| Aug 24, 2026 | $225.28 | $238.93 | $218.14 | $219.21 | -2.69% | 3,179,797 |
| Aug 17, 2026 | $213.94 | $228.02 | $204.81 | $225.28 | +4.90% | 1,585,090 |
| Aug 10, 2026 | $210.99 | $216.84 | $207.55 | $214.75 | +6.03% | 1,515,170 |
| Aug 3, 2026 | $205.30 | $216.48 | $200.85 | $202.54 | -0.72% | 2,003,607 |
| Jul 27, 2026 | $195.24 | $211.48 | $195.24 | $204.01 | +4.59% | 2,340,441 |
| Jul 20, 2026 | $214.00 | $219.98 | $188.92 | $195.06 | -8.68% | 3,388,836 |
| Jul 13, 2026 | $217.17 | $220.95 | $205.16 | $213.61 | -2.29% | 1,812,023 |
| Jul 6, 2026 | $222.11 | $226.99 | $214.05 | $218.61 | -1.51% | 1,718,866 |
| Jun 29, 2026 | $212.13 | $223.73 | $206.41 | $221.97 | +4.48% | 2,314,653 |
| Jun 22, 2026 | $228.15 | $232.49 | $210.36 | $212.45 | -6.43% | 3,259,500 |
| Jun 15, 2026 | $224.15 | $228.57 | $216.24 | $227.05 | +0.96% | 1,974,939 |
| Jun 8, 2026 | $225.44 | $230.39 | $206.75 | $224.89 | -0.24% | 2,989,869 |
| Jun 1, 2026 | $218.09 | $227.97 | $205.00 | $225.44 | +2.51% | 1,835,065 |
| May 26, 2026 | $227.80 | $235.03 | $217.07 | $219.91 | -3.37% | 1,677,378 |
| May 18, 2026 | $226.89 | $230.36 | $222.27 | $227.59 | +0.46% | 1,170,624 |
| May 11, 2026 | $229.14 | $235.97 | $221.70 | $226.54 | -0.50% | 1,684,722 |
| May 4, 2026 | $218.65 | $230.72 | $217.95 | $227.68 | +3.52% | 2,023,869 |
| Apr 27, 2026 | $219.31 | $222.58 | $212.68 | $219.93 | +0.42% | 1,879,963 |
| Apr 20, 2026 | $207.40 | $227.26 | $204.55 | $219.00 | +5.91% | 1,752,630 |
| Apr 13, 2026 | $201.53 | $210.18 | $201.00 | $206.77 | +2.55% | 1,578,612 |
| Apr 6, 2026 | $197.77 | $203.43 | $188.50 | $201.63 | +1.03% | 1,807,935 |
| Mar 30, 2026 | $191.49 | $202.25 | $178.53 | $199.58 | +4.56% | 2,111,754 |
| Mar 23, 2026 | $192.76 | $199.00 | $187.03 | $190.88 | -0.62% | 1,577,946 |
| Mar 16, 2026 | $193.88 | $194.99 | $186.43 | $192.08 | -0.51% | 1,964,779 |
| Mar 9, 2026 | $188.83 | $199.60 | $186.31 | $193.07 | +1.45% | 1,615,783 |
| Mar 2, 2026 | $190.49 | $197.92 | $182.00 | $190.31 | -1.29% | 1,620,153 |
| Feb 23, 2026 | $183.89 | $193.96 | $175.71 | $192.79 | +5.09% | 1,158,145 |
| Feb 17, 2026 | $181.77 | $187.06 | $180.76 | $183.45 | +0.86% | 1,149,963 |
| Feb 9, 2026 | $182.15 | $185.46 | $178.63 | $181.89 | -0.02% | 1,360,686 |
| Feb 2, 2026 | $170.61 | $188.75 | $163.00 | $181.92 | +6.70% | 1,729,860 |
| Jan 26, 2026 | $167.43 | $172.00 | $164.78 | $170.50 | +1.83% | 1,040,347 |
| Jan 20, 2026 | $169.48 | $174.51 | $166.48 | $167.43 | -2.14% | 1,138,558 |
| Jan 12, 2026 | $164.79 | $171.37 | $163.00 | $171.10 | +3.75% | 929,683 |
| Jan 5, 2026 | $156.00 | $168.36 | $154.23 | $164.91 | +5.19% | 1,794,666 |
| Dec 29, 2025 | $160.96 | $162.30 | $154.54 | $156.78 | -2.60% | 787,478 |
| Dec 22, 2025 | $161.90 | $163.63 | $160.12 | $160.96 | -0.06% | 441,826 |
| Dec 15, 2025 | $163.37 | $165.30 | $158.88 | $161.06 | -1.74% | 1,504,732 |
| Dec 8, 2025 | $155.36 | $165.30 | $154.57 | $163.91 | +6.48% | 1,174,995 |
| Dec 1, 2025 | $158.20 | $163.25 | $153.54 | $153.93 | -2.83% | 1,131,511 |
| Nov 24, 2025 | $151.43 | $160.73 | $148.00 | $158.41 | +5.28% | 988,454 |
| Nov 17, 2025 | $159.79 | $160.54 | $146.95 | $150.46 | -5.97% | 1,539,880 |
| Nov 10, 2025 | $160.98 | $163.99 | $156.57 | $160.01 | -0.45% | 917,356 |
| Nov 3, 2025 | $158.50 | $166.08 | $156.59 | $160.73 | +1.41% | 1,503,624 |
| Oct 27, 2025 | $154.23 | $163.16 | $146.77 | $158.50 | +2.84% | 1,891,582 |
| Oct 20, 2025 | $159.04 | $159.10 | $149.58 | $154.13 | -2.10% | 1,522,387 |
| Oct 13, 2025 | $150.98 | $163.01 | $150.65 | $157.44 | +4.47% | 1,306,518 |
| Oct 6, 2025 | $152.23 | $157.15 | $150.19 | $150.71 | -0.71% | 1,330,262 |
| Sep 29, 2025 | $153.53 | $158.85 | $146.08 | $151.79 | -0.98% | 2,414,365 |
| Sep 22, 2025 | $146.02 | $158.93 | $145.42 | $153.30 | +4.69% | 1,809,295 |
| Sep 15, 2025 | $146.98 | $149.76 | $145.54 | $146.43 | +0.06% | 1,486,116 |
| Sep 8, 2025 | $147.79 | $148.31 | $144.56 | $146.34 | -0.54% | 901,196 |
| Sep 2, 2025 | $146.40 | $150.92 | $145.04 | $147.13 | -0.10% | 970,658 |
| Aug 25, 2025 | $144.40 | $148.94 | $144.40 | $147.27 | +2.00% | 1,502,427 |
| Aug 18, 2025 | $137.29 | $144.63 | $136.43 | $144.38 | +5.76% | 1,682,277 |
| Aug 11, 2025 | $134.84 | $141.56 | $134.67 | $136.52 | +1.55% | 1,435,439 |
| Aug 4, 2025 | $131.21 | $136.20 | $130.58 | $134.44 | +2.56% | 1,282,284 |
| Jul 28, 2025 | $122.38 | $134.69 | $119.21 | $131.08 | +7.05% | 3,181,903 |
| Jul 21, 2025 | $132.36 | $135.99 | $120.16 | $122.45 | -7.65% | 1,885,254 |
| Jul 14, 2025 | $132.03 | $133.95 | $129.71 | $132.60 | +0.33% | 1,038,710 |
| Jul 7, 2025 | $136.70 | $137.80 | $130.87 | $132.17 | -3.36% | 1,258,055 |
| Jun 30, 2025 | $134.72 | $137.92 | $133.44 | $136.77 | +1.68% | 949,994 |
| Jun 23, 2025 | $129.95 | $138.42 | $128.90 | $134.52 | +3.82% | 2,090,950 |
| Jun 16, 2025 | $131.50 | $131.50 | $128.07 | $129.56 | -0.45% | 1,103,637 |
| Jun 9, 2025 | $125.78 | $133.85 | $125.50 | $130.14 | +3.47% | 1,446,401 |
| Jun 2, 2025 | $127.75 | $128.33 | $122.77 | $125.78 | -1.67% | 1,130,592 |
| May 26, 2025 | $125.89 | $128.99 | $125.39 | $127.91 | +0.32% | 1,137,850 |
| May 19, 2025 | $126.54 | $128.92 | $124.38 | $127.50 | +0.64% | 1,368,690 |
| May 12, 2025 | $134.21 | $134.21 | $125.10 | $126.69 | -4.56% | 1,767,388 |
| May 5, 2025 | $133.78 | $135.57 | $132.38 | $132.75 | -0.87% | 1,483,326 |
| Apr 28, 2025 | $132.21 | $134.85 | $131.79 | $133.91 | +1.49% | 2,203,339 |
| Apr 21, 2025 | $121.44 | $134.15 | $119.00 | $131.95 | +8.65% | 2,374,662 |
| Apr 14, 2025 | $121.34 | $122.50 | $119.54 | $121.44 | +0.68% | 1,308,101 |
| Apr 7, 2025 | $123.03 | $125.47 | $116.66 | $120.62 | -1.96% | 2,439,941 |
| Mar 31, 2025 | $118.74 | $129.61 | $117.78 | $123.03 | +3.07% | 2,197,046 |
| Mar 24, 2025 | $117.78 | $121.46 | $116.09 | $119.36 | +2.13% | 871,687 |
| Mar 17, 2025 | $116.64 | $118.31 | $114.21 | $116.87 | -0.06% | 1,440,203 |
| Mar 10, 2025 | $115.20 | $117.28 | $111.46 | $116.94 | +1.32% | 1,578,942 |
| Mar 3, 2025 | $112.17 | $116.35 | $110.16 | $115.42 | +2.80% | 1,533,753 |
| Feb 24, 2025 | $114.78 | $116.01 | $109.51 | $112.28 | -2.02% | 1,252,991 |
| Feb 18, 2025 | $116.95 | $118.00 | $113.56 | $114.59 | -2.27% | 936,760 |
| Feb 10, 2025 | $112.97 | $118.87 | $112.51 | $117.25 | +3.58% | 1,351,022 |
| Feb 3, 2025 | $107.37 | $114.57 | $106.77 | $113.20 | +3.71% | 1,133,259 |
| Jan 27, 2025 | $113.40 | $115.19 | $108.44 | $109.15 | -3.76% | 1,282,868 |
| Jan 21, 2025 | $112.53 | $114.04 | $110.70 | $113.42 | +1.14% | 715,561 |
| Jan 13, 2025 | $105.97 | $113.41 | $105.96 | $112.14 | +5.19% | 1,207,544 |
| Jan 6, 2025 | $103.07 | $107.69 | $103.07 | $106.61 | +3.27% | 1,015,979 |
| Dec 30, 2024 | $102.96 | $105.45 | $101.75 | $103.23 | +0.13% | 625,201 |
| Dec 23, 2024 | $102.77 | $104.01 | $102.17 | $103.10 | +0.26% | 468,674 |
| Dec 16, 2024 | $106.18 | $107.26 | $100.24 | $102.83 | -3.26% | 1,650,690 |
| Dec 9, 2024 | $105.23 | $110.25 | $104.80 | $106.30 | +1.25% | 1,376,564 |
| Dec 2, 2024 | $108.39 | $108.55 | $104.92 | $104.99 | -3.56% | 766,782 |
| Nov 25, 2024 | $105.47 | $109.46 | $105.47 | $108.86 | +4.27% | 904,899 |
| Nov 18, 2024 | $105.90 | $107.05 | $102.84 | $104.40 | -1.30% | 1,236,965 |
| Nov 11, 2024 | $109.67 | $112.02 | $105.26 | $105.77 | -3.03% | 1,309,667 |
| Nov 4, 2024 | $105.71 | $116.71 | $104.89 | $109.08 | +2.83% | 1,341,311 |
| Oct 28, 2024 | $105.67 | $107.44 | $103.43 | $106.08 | +0.51% | 1,826,346 |
| Oct 21, 2024 | $113.11 | $113.37 | $101.62 | $105.54 | -6.39% | 1,828,062 |
| Oct 14, 2024 | $113.69 | $116.03 | $112.46 | $112.75 | -0.83% | 1,363,043 |
| Oct 7, 2024 | $113.40 | $115.18 | $111.72 | $113.69 | -0.18% | 973,409 |
| Sep 30, 2024 | $114.51 | $115.79 | $111.46 | $113.89 | -0.54% | 791,857 |
| Sep 23, 2024 | $117.93 | $118.31 | $113.00 | $114.51 | -2.44% | 881,156 |
| Sep 16, 2024 | $117.72 | $120.99 | $116.94 | $117.37 | +0.18% | 1,324,427 |
| Sep 9, 2024 | $118.70 | $120.21 | $111.95 | $117.16 | -1.33% | 1,049,952 |
| Sep 3, 2024 | $119.29 | $120.25 | $117.20 | $118.74 | -1.12% | 734,252 |
| Aug 26, 2024 | $119.19 | $120.43 | $115.10 | $120.09 | +1.32% | 947,488 |
| Aug 19, 2024 | $119.68 | $120.25 | $116.05 | $118.52 | -0.76% | 1,198,629 |
| Aug 12, 2024 | $114.94 | $119.56 | $114.25 | $119.43 | +4.15% | 1,388,727 |
| Aug 5, 2024 | $107.38 | $115.08 | $106.48 | $114.67 | +2.82% | 1,794,229 |
| Jul 29, 2024 | $112.18 | $113.05 | $108.74 | $111.52 | -0.31% | 1,596,075 |
| Jul 22, 2024 | $108.30 | $116.46 | $107.35 | $111.87 | +3.58% | 1,997,135 |
| Jul 15, 2024 | $105.14 | $112.34 | $104.55 | $108.00 | +3.34% | 1,714,324 |
| Jul 8, 2024 | $102.60 | $105.92 | $101.82 | $104.51 | +2.46% | 1,626,879 |
| Jul 1, 2024 | $105.40 | $106.37 | $101.67 | $102.00 | -2.75% | 1,061,736 |
| Jun 24, 2024 | $106.88 | $108.05 | $103.80 | $104.88 | -1.34% | 2,306,247 |
| Jun 17, 2024 | $107.76 | $110.81 | $105.89 | $106.30 | -1.72% | 1,345,194 |
| Jun 10, 2024 | $111.56 | $115.39 | $107.34 | $108.16 | -3.83% | 1,035,460 |
| Jun 3, 2024 | $119.04 | $119.04 | $112.27 | $112.47 | -4.62% | 901,564 |
| May 28, 2024 | $118.33 | $119.76 | $115.95 | $117.92 | -0.64% | 625,148 |
| May 20, 2024 | $117.41 | $121.17 | $115.96 | $118.68 | +0.98% | 1,048,600 |
| May 13, 2024 | $120.14 | $120.37 | $114.77 | $117.53 | -1.41% | 1,033,298 |
| May 6, 2024 | $117.48 | $120.93 | $115.84 | $119.21 | +2.46% | 1,020,718 |
| Apr 29, 2024 | $117.68 | $117.68 | $111.92 | $116.35 | +0.55% | 1,394,803 |
| Apr 22, 2024 | $131.00 | $133.64 | $112.10 | $115.71 | -11.27% | 2,641,117 |
| Apr 15, 2024 | $132.63 | $133.46 | $128.52 | $130.41 | -1.26% | 1,001,850 |
| Apr 8, 2024 | $124.90 | $132.31 | $124.51 | $132.07 | +5.85% | 1,005,717 |
| Apr 1, 2024 | $128.00 | $128.37 | $121.75 | $124.77 | -2.17% | 736,208 |
| Mar 25, 2024 | $121.89 | $128.02 | $121.60 | $127.54 | +4.97% | 731,510 |
| Mar 18, 2024 | $118.12 | $123.17 | $116.62 | $121.50 | +2.38% | 1,027,804 |
| Mar 11, 2024 | $116.07 | $120.68 | $115.12 | $118.68 | +2.46% | 1,176,641 |
| Mar 4, 2024 | $115.36 | $116.41 | $114.28 | $115.83 | +0.69% | 637,766 |
| Feb 26, 2024 | $117.13 | $118.03 | $113.92 | $115.04 | -2.13% | 974,186 |
| Feb 20, 2024 | $117.65 | $119.93 | $115.66 | $117.54 | -0.70% | 806,242 |
| Feb 12, 2024 | $118.15 | $121.71 | $116.29 | $118.37 | 0.00% | 1,231,349 |
| Feb 5, 2024 | $115.53 | $118.65 | $114.26 | $118.37 | +1.96% | 1,099,592 |
| Jan 29, 2024 | $115.57 | $122.87 | $114.65 | $116.09 | +0.20% | 1,351,713 |
| Jan 22, 2024 | $113.78 | $116.32 | $113.74 | $115.86 | +2.65% | 753,880 |
| Jan 16, 2024 | $109.43 | $113.07 | $108.91 | $112.87 | +2.51% | 735,563 |
| Jan 8, 2024 | $106.51 | $110.81 | $106.19 | $110.11 | +3.60% | 1,008,478 |
| Jan 2, 2024 | $107.67 | $109.39 | $103.55 | $106.28 | -1.95% | 863,979 |
| Dec 26, 2023 | $109.80 | $110.84 | $107.50 | $108.39 | -1.40% | 679,506 |
| Dec 18, 2023 | $111.17 | $111.60 | $108.79 | $109.93 | -0.86% | 1,062,259 |
| Dec 11, 2023 | $114.19 | $116.83 | $110.16 | $110.88 | -2.70% | 1,582,607 |
| Dec 4, 2023 | $113.20 | $115.02 | $112.43 | $113.96 | +0.92% | 938,963 |
| Nov 27, 2023 | $111.88 | $113.24 | $110.14 | $112.92 | +0.64% | 1,107,464 |
| Nov 20, 2023 | $111.76 | $113.18 | $110.77 | $112.20 | +0.28% | 670,089 |
| Nov 13, 2023 | $109.37 | $112.86 | $106.95 | $111.89 | +2.49% | 1,199,122 |
| Nov 6, 2023 | $109.48 | $110.28 | $108.28 | $109.17 | +0.06% | 778,638 |
| Oct 30, 2023 | $108.29 | $111.11 | $106.95 | $109.10 | +1.87% | 1,213,207 |
| Oct 23, 2023 | $101.98 | $111.84 | $100.39 | $107.10 | +5.24% | 1,563,649 |
| Oct 16, 2023 | $100.48 | $106.74 | $99.03 | $101.77 | +2.13% | 1,441,367 |
| Oct 9, 2023 | $99.98 | $102.13 | $99.57 | $99.65 | -1.07% | 762,986 |
| Oct 2, 2023 | $99.91 | $102.33 | $97.81 | $100.73 | +0.35% | 1,147,865 |
| Sep 25, 2023 | $96.69 | $102.09 | $95.00 | $100.38 | +3.29% | 1,073,906 |
| Sep 18, 2023 | $96.14 | $97.50 | $94.55 | $97.18 | +1.36% | 793,639 |
| Sep 11, 2023 | $88.79 | $97.22 | $88.79 | $95.88 | +8.77% | 1,242,612 |
| Sep 5, 2023 | $91.13 | $91.65 | $88.05 | $88.15 | -3.84% | 520,941 |
| Aug 28, 2023 | $89.40 | $92.41 | $88.88 | $91.67 | +2.54% | 585,011 |
| Aug 21, 2023 | $90.84 | $90.85 | $88.69 | $89.40 | -1.63% | 554,134 |
| Aug 14, 2023 | $95.33 | $95.57 | $90.80 | $90.88 | -5.31% | 992,179 |
| Aug 7, 2023 | $99.93 | $100.93 | $94.58 | $95.98 | -3.87% | 909,761 |
| Jul 31, 2023 | $95.41 | $100.25 | $94.05 | $99.84 | +4.63% | 1,108,842 |
| Jul 24, 2023 | $97.30 | $102.68 | $94.48 | $95.42 | -2.09% | 938,931 |
| Jul 17, 2023 | $94.60 | $98.31 | $94.44 | $97.46 | +2.80% | 698,947 |
| Jul 10, 2023 | $92.05 | $96.01 | $92.05 | $94.81 | +3.09% | 682,592 |
| Jul 3, 2023 | $92.85 | $93.90 | $89.74 | $91.97 | -1.46% | 694,832 |
| Jun 26, 2023 | $92.95 | $94.51 | $91.63 | $93.33 | +0.64% | 1,107,147 |
| Jun 20, 2023 | $93.40 | $95.24 | $91.84 | $92.74 | -1.15% | 1,653,605 |
| Jun 12, 2023 | $96.65 | $96.97 | $93.53 | $93.82 | -2.93% | 1,417,832 |
| Jun 5, 2023 | $99.55 | $100.35 | $96.36 | $96.65 | -3.49% | 1,233,364 |
| May 30, 2023 | $97.12 | $100.53 | $95.89 | $100.15 | +3.25% | 725,933 |
| May 22, 2023 | $102.27 | $102.27 | $95.68 | $97.00 | -4.77% | 663,883 |
| May 15, 2023 | $102.35 | $103.88 | $101.36 | $101.86 | -0.14% | 771,581 |
| May 8, 2023 | $104.94 | $105.00 | $100.90 | $102.00 | -2.67% | 808,002 |
| May 1, 2023 | $102.99 | $105.68 | $98.96 | $104.80 | +1.72% | 822,063 |
| Apr 24, 2023 | $96.54 | $104.75 | $94.31 | $103.03 | +6.36% | 918,668 |
| Apr 17, 2023 | $96.25 | $97.90 | $94.06 | $96.87 | +0.84% | 630,634 |
| Apr 10, 2023 | $92.86 | $97.78 | $92.85 | $96.06 | +3.00% | 712,464 |
| Apr 3, 2023 | $95.16 | $96.01 | $92.06 | $93.26 | -2.21% | 707,559 |
| Mar 27, 2023 | $93.62 | $95.79 | $92.42 | $95.37 | +2.52% | 868,943 |
| Mar 20, 2023 | $90.06 | $95.03 | $89.91 | $93.03 | +3.90% | 1,132,205 |
| Mar 13, 2023 | $87.00 | $93.59 | $86.74 | $89.54 | +1.51% | 1,601,717 |
| Mar 6, 2023 | $90.06 | $90.32 | $87.19 | $88.21 | -2.05% | 1,137,492 |
| Feb 27, 2023 | $89.35 | $90.24 | $87.36 | $90.06 | +1.54% | 722,892 |
| Feb 21, 2023 | $90.31 | $90.47 | $87.91 | $88.69 | -2.59% | 655,799 |
| Feb 13, 2023 | $88.94 | $92.35 | $86.10 | $91.05 | +1.68% | 916,070 |
| Feb 6, 2023 | $89.50 | $93.87 | $87.01 | $89.55 | -0.02% | 1,129,359 |
| Jan 30, 2023 | $90.45 | $95.45 | $86.12 | $89.57 | -1.06% | 1,301,999 |
| Jan 23, 2023 | $89.13 | $91.93 | $88.37 | $90.53 | +1.65% | 974,952 |
| Jan 17, 2023 | $89.65 | $90.18 | $85.30 | $89.06 | -0.54% | 943,562 |
| Jan 9, 2023 | $89.71 | $92.82 | $88.98 | $89.54 | +0.26% | 898,318 |
| Jan 3, 2023 | $87.16 | $89.84 | $86.06 | $89.31 | +2.76% | 1,047,709 |
| Dec 27, 2022 | $88.00 | $88.90 | $86.55 | $86.91 | -1.16% | 550,447 |
| Dec 19, 2022 | $88.53 | $90.37 | $85.55 | $87.93 | -0.68% | 761,611 |
| Dec 12, 2022 | $91.48 | $94.93 | $85.91 | $88.53 | -2.80% | 1,764,144 |
| Dec 5, 2022 | $92.81 | $92.81 | $89.70 | $91.08 | -2.60% | 706,566 |
| Nov 28, 2022 | $93.21 | $94.20 | $90.35 | $93.51 | +0.20% | 847,342 |
| Nov 21, 2022 | $89.98 | $96.61 | $89.87 | $93.32 | +3.69% | 779,987 |
| Nov 14, 2022 | $93.20 | $94.32 | $88.04 | $90.00 | -3.86% | 1,439,258 |
| Nov 7, 2022 | $95.90 | $97.27 | $92.00 | $93.61 | -1.91% | 1,389,393 |
| Oct 31, 2022 | $95.56 | $100.00 | $92.49 | $95.43 | +0.29% | 1,529,044 |
| Oct 24, 2022 | $83.91 | $96.08 | $82.85 | $95.15 | +13.77% | 1,547,702 |
| Oct 17, 2022 | $79.94 | $84.55 | $79.80 | $83.63 | +6.86% | 939,379 |
| Oct 10, 2022 | $78.03 | $80.32 | $75.48 | $78.26 | +0.60% | 1,410,751 |
| Oct 3, 2022 | $74.36 | $80.18 | $73.58 | $77.79 | +6.05% | 1,061,622 |
| Sep 26, 2022 | $77.50 | $78.97 | $72.45 | $73.35 | -5.74% | 1,208,911 |
| Sep 19, 2022 | $77.89 | $82.31 | $76.84 | $77.82 | -0.52% | 1,079,016 |
| Sep 12, 2022 | $79.85 | $81.65 | $77.29 | $78.23 | -2.20% | 2,109,554 |
| Sep 6, 2022 | $74.86 | $80.67 | $74.11 | $79.99 | +6.85% | 900,088 |
| Aug 29, 2022 | $76.95 | $78.76 | $74.71 | $74.86 | -3.80% | 936,489 |
| Aug 22, 2022 | $77.69 | $80.95 | $76.59 | $77.82 | -0.66% | 706,345 |
| Aug 15, 2022 | $78.96 | $82.50 | $78.23 | $78.34 | -1.66% | 714,905 |
| Aug 8, 2022 | $73.50 | $79.95 | $70.14 | $79.66 | +9.03% | 867,532 |
| Aug 1, 2022 | $72.78 | $74.24 | $71.44 | $73.06 | -0.27% | 753,165 |
| Jul 25, 2022 | $68.12 | $74.34 | $63.43 | $73.26 | +8.34% | 1,287,488 |
| Jul 18, 2022 | $65.86 | $68.47 | $63.62 | $67.62 | +3.65% | 921,852 |
| Jul 11, 2022 | $68.80 | $69.25 | $63.59 | $65.24 | -6.09% | 1,127,597 |
| Jul 5, 2022 | $69.18 | $71.35 | $68.49 | $69.47 | -0.90% | 679,257 |
| Jun 27, 2022 | $71.83 | $72.25 | $66.23 | $70.10 | -1.79% | 906,357 |
| Jun 21, 2022 | $67.52 | $72.04 | $66.03 | $71.38 | +7.53% | 1,470,034 |
| Jun 13, 2022 | $70.33 | $71.66 | $64.33 | $66.38 | -6.86% | 1,597,607 |
| Jun 6, 2022 | $72.06 | $73.39 | $69.72 | $71.27 | +0.01% | 867,602 |
| May 31, 2022 | $73.05 | $74.95 | $68.91 | $71.26 | -3.32% | 831,373 |
| May 23, 2022 | $73.35 | $73.73 | $66.58 | $73.71 | +1.85% | 912,135 |
| May 16, 2022 | $73.42 | $75.77 | $71.04 | $72.37 | -2.07% | 757,890 |
| May 9, 2022 | $73.79 | $74.58 | $70.76 | $73.90 | -1.10% | 1,365,497 |
| May 2, 2022 | $79.42 | $79.56 | $73.77 | $74.72 | -6.34% | 1,289,420 |
| Apr 25, 2022 | $71.73 | $82.15 | $68.95 | $79.78 | +10.73% | 2,168,445 |
| Apr 18, 2022 | $73.55 | $76.96 | $71.84 | $72.05 | -2.82% | 1,032,550 |
| Apr 11, 2022 | $70.93 | $74.63 | $70.82 | $74.14 | +4.53% | 547,138 |
| Apr 4, 2022 | $69.49 | $72.78 | $69.14 | $70.93 | +1.39% | 1,126,405 |
| Mar 28, 2022 | $70.28 | $72.22 | $67.69 | $69.96 | -0.30% | 1,418,385 |
| Mar 21, 2022 | $69.76 | $71.22 | $67.33 | $70.17 | +0.23% | 1,955,040 |
| Mar 14, 2022 | $64.35 | $70.12 | $63.93 | $70.01 | +8.86% | 2,186,863 |
| Mar 7, 2022 | $67.52 | $67.68 | $58.30 | $64.31 | -4.43% | 2,620,966 |
| Feb 28, 2022 | $70.62 | $72.98 | $66.45 | $67.29 | -7.13% | 1,708,125 |
| Feb 22, 2022 | $75.96 | $76.84 | $70.55 | $72.46 | -5.18% | 1,506,007 |
| Feb 14, 2022 | $73.13 | $77.33 | $72.75 | $76.42 | +4.50% | 1,353,467 |
| Feb 7, 2022 | $71.17 | $77.23 | $68.48 | $73.13 | +4.80% | 1,692,297 |
| Jan 31, 2022 | $67.73 | $72.23 | $65.48 | $69.78 | +1.96% | 1,071,136 |
| Jan 24, 2022 | $68.93 | $71.71 | $65.35 | $68.44 | -1.50% | 1,412,399 |
| Jan 18, 2022 | $73.30 | $73.95 | $69.42 | $69.48 | -5.92% | 820,038 |
| Jan 10, 2022 | $73.37 | $74.52 | $72.26 | $73.85 | +0.05% | 978,607 |
| Jan 3, 2022 | $74.75 | $75.51 | $72.68 | $73.81 | -1.34% | 1,447,140 |
| Dec 27, 2021 | $70.34 | $75.43 | $69.90 | $74.81 | +7.02% | 1,066,221 |
| Dec 20, 2021 | $64.24 | $70.26 | $62.80 | $69.90 | +7.03% | 1,416,265 |
| Dec 13, 2021 | $63.50 | $65.95 | $61.08 | $65.31 | +2.35% | 1,977,804 |
| Dec 6, 2021 | $64.12 | $65.32 | $62.98 | $63.81 | +0.60% | 1,212,078 |
| Nov 29, 2021 | $64.88 | $68.27 | $62.40 | $63.43 | -1.08% | 2,020,891 |
| Nov 22, 2021 | $68.50 | $70.35 | $62.35 | $64.12 | -5.95% | 973,679 |
| Nov 15, 2021 | $78.64 | $79.06 | $66.13 | $68.18 | -13.30% | 2,971,506 |
| Nov 8, 2021 | $86.77 | $87.80 | $78.27 | $78.64 | -9.03% | 1,300,733 |
| Nov 1, 2021 | $88.96 | $90.12 | $85.74 | $86.45 | -2.28% | 1,217,867 |
| Oct 25, 2021 | $91.04 | $97.04 | $88.46 | $88.47 | -2.75% | 1,027,900 |
| Oct 18, 2021 | $86.15 | $91.69 | $83.77 | $90.97 | +5.11% | 687,146 |
| Oct 11, 2021 | $86.58 | $87.69 | $83.80 | $86.55 | +0.27% | 557,234 |
| Oct 4, 2021 | $87.99 | $88.57 | $83.98 | $86.32 | -1.89% | 448,592 |
| Sep 27, 2021 | $87.94 | $89.79 | $86.44 | $87.98 | +0.31% | 539,427 |
| Sep 20, 2021 | $86.92 | $88.50 | $85.14 | $87.71 | -0.78% | 576,085 |
| Sep 13, 2021 | $88.25 | $89.14 | $85.68 | $88.40 | +0.89% | 1,188,430 |
| Sep 7, 2021 | $88.03 | $89.64 | $86.82 | $87.62 | -0.50% | 756,923 |
| Aug 30, 2021 | $86.19 | $88.65 | $84.40 | $88.06 | +2.49% | 707,591 |
| Aug 23, 2021 | $84.37 | $86.07 | $79.85 | $85.92 | +2.19% | 549,380 |
| Aug 16, 2021 | $82.47 | $84.94 | $81.88 | $84.08 | +1.34% | 764,945 |
| Aug 9, 2021 | $83.35 | $83.56 | $78.38 | $82.97 | -0.68% | 461,909 |
| Aug 2, 2021 | $79.90 | $83.89 | $78.67 | $83.54 | +5.48% | 574,414 |
| Jul 26, 2021 | $78.12 | $80.49 | $76.76 | $79.20 | +1.60% | 530,779 |
| Jul 19, 2021 | $75.67 | $79.76 | $73.01 | $77.95 | +2.89% | 1,038,400 |
| Jul 12, 2021 | $77.18 | $78.56 | $75.75 | $75.76 | -1.83% | 523,957 |
| Jul 6, 2021 | $76.93 | $77.96 | $75.34 | $77.17 | +0.46% | 459,272 |
| Jun 28, 2021 | $79.97 | $80.07 | $75.40 | $76.82 | -3.38% | 723,662 |
| Jun 21, 2021 | $81.44 | $83.26 | $77.54 | $79.51 | -1.39% | 2,620,222 |
| Jun 14, 2021 | $82.74 | $84.83 | $80.61 | $80.63 | -2.80% | 864,720 |
| Jun 7, 2021 | $82.06 | $83.62 | $81.90 | $82.95 | +1.16% | 534,157 |
| Jun 1, 2021 | $80.06 | $82.39 | $78.98 | $82.00 | +2.86% | 547,688 |
| May 24, 2021 | $79.58 | $81.47 | $76.55 | $79.72 | -0.33% | 1,104,270 |
| May 17, 2021 | $77.00 | $80.09 | $76.13 | $79.98 | +3.78% | 743,968 |
| May 10, 2021 | $75.45 | $77.40 | $71.28 | $77.07 | +1.94% | 976,349 |
| May 3, 2021 | $72.49 | $76.02 | $70.85 | $75.60 | +4.96% | 1,107,469 |
| Apr 26, 2021 | $71.15 | $73.86 | $70.55 | $72.03 | +1.61% | 871,323 |
| Apr 19, 2021 | $69.09 | $71.64 | $66.59 | $70.89 | +2.22% | 1,042,140 |
| Apr 12, 2021 | $67.19 | $69.92 | $66.36 | $69.35 | +3.51% | 939,463 |
| Apr 5, 2021 | $68.00 | $68.46 | $65.00 | $67.00 | -1.09% | 735,781 |
| Mar 29, 2021 | $67.76 | $69.05 | $64.40 | $67.74 | -1.05% | 723,576 |
| Mar 22, 2021 | $63.51 | $68.82 | $63.34 | $68.46 | +7.17% | 1,007,965 |
| Mar 15, 2021 | $68.52 | $69.60 | $63.72 | $63.88 | -6.70% | 1,851,599 |
| Mar 8, 2021 | $69.15 | $69.98 | $65.01 | $68.47 | -0.17% | 1,058,777 |
| Mar 1, 2021 | $64.48 | $68.67 | $63.37 | $68.59 | +8.32% | 1,178,028 |
| Feb 22, 2021 | $62.53 | $66.62 | $62.29 | $63.32 | +0.80% | 1,015,156 |
| Feb 16, 2021 | $62.04 | $64.72 | $61.70 | $62.82 | +0.43% | 1,202,767 |
| Feb 8, 2021 | $61.01 | $63.51 | $60.95 | $62.55 | +2.73% | 1,444,690 |
| Feb 1, 2021 | $59.23 | $61.27 | $56.82 | $60.89 | +3.41% | 1,572,012 |
| Jan 25, 2021 | $57.92 | $59.80 | $54.85 | $58.88 | +0.80% | 2,471,060 |
| Jan 19, 2021 | $59.89 | $59.89 | $56.98 | $58.41 | -1.83% | 1,090,881 |
| Jan 11, 2021 | $61.76 | $62.54 | $58.78 | $59.50 | -4.43% | 3,203,465 |
| Jan 4, 2021 | $70.29 | $70.93 | $61.28 | $62.26 | -11.11% | 1,759,902 |
| Dec 28, 2020 | $70.22 | $71.01 | $67.78 | $70.04 | -0.01% | 731,891 |
| Dec 21, 2020 | $72.40 | $72.50 | $68.24 | $70.05 | -3.21% | 623,816 |
| Dec 14, 2020 | $71.66 | $74.68 | $70.44 | $72.37 | +1.86% | 2,169,406 |
| Dec 7, 2020 | $68.29 | $72.27 | $67.21 | $71.05 | +3.60% | 1,045,552 |
| Nov 30, 2020 | $65.95 | $68.65 | $63.91 | $68.58 | +2.86% | 1,673,492 |
| Nov 23, 2020 | $66.41 | $70.99 | $65.56 | $66.67 | +1.28% | 1,019,701 |
| Nov 16, 2020 | $63.01 | $67.18 | $59.87 | $65.83 | +5.99% | 1,516,056 |
| Nov 9, 2020 | $59.49 | $62.82 | $59.49 | $62.11 | +10.89% | 1,731,183 |
| Nov 2, 2020 | $52.75 | $57.00 | $52.05 | $56.01 | +7.63% | 1,352,365 |
| Oct 26, 2020 | $55.76 | $56.77 | $51.15 | $52.04 | -7.91% | 1,289,650 |
| Oct 19, 2020 | $60.06 | $61.83 | $56.24 | $56.51 | -5.31% | 1,873,831 |
| Oct 12, 2020 | $58.40 | $59.86 | $57.50 | $59.68 | +1.83% | 1,219,228 |
| Oct 5, 2020 | $60.92 | $61.13 | $57.68 | $58.61 | -3.19% | 1,354,372 |
| Sep 28, 2020 | $57.01 | $60.90 | $55.78 | $60.54 | +7.72% | 1,035,488 |
| Sep 21, 2020 | $58.61 | $60.65 | $55.22 | $56.20 | -6.33% | 1,196,180 |
| Sep 14, 2020 | $59.28 | $63.04 | $59.28 | $60.00 | +1.40% | 1,410,489 |
| Sep 8, 2020 | $61.37 | $63.17 | $58.52 | $59.17 | -4.30% | 1,332,379 |
| Aug 31, 2020 | $60.40 | $63.02 | $57.89 | $61.83 | +2.08% | 1,890,051 |
| Aug 24, 2020 | $60.78 | $62.17 | $60.30 | $60.57 | -0.08% | 850,474 |
| Aug 17, 2020 | $60.66 | $61.90 | $60.18 | $60.62 | -0.54% | 1,261,022 |
| Aug 10, 2020 | $60.73 | $63.88 | $59.14 | $60.95 | +0.88% | 1,345,418 |
| Aug 3, 2020 | $58.00 | $60.61 | $55.44 | $60.42 | +4.82% | 1,274,196 |
| Jul 27, 2020 | $61.05 | $61.07 | $57.08 | $57.64 | -5.46% | 2,060,062 |
| Jul 20, 2020 | $63.25 | $68.25 | $60.38 | $60.97 | -4.21% | 2,466,060 |
| Jul 13, 2020 | $65.19 | $67.91 | $63.54 | $63.65 | -1.10% | 1,149,354 |
| Jul 6, 2020 | $68.71 | $69.36 | $62.50 | $64.36 | -4.67% | 1,233,317 |
| Jun 29, 2020 | $65.78 | $68.69 | $64.86 | $67.51 | +3.53% | 1,043,480 |
| Jun 22, 2020 | $65.38 | $68.97 | $64.10 | $65.21 | -0.26% | 1,844,829 |
| Jun 15, 2020 | $70.26 | $72.63 | $65.08 | $65.38 | -9.57% | 1,756,522 |
| Jun 8, 2020 | $75.75 | $76.23 | $70.05 | $72.30 | -3.51% | 2,106,435 |
| Jun 1, 2020 | $70.26 | $77.25 | $68.70 | $74.93 | +7.40% | 1,454,368 |
| May 26, 2020 | $71.49 | $73.91 | $67.53 | $69.77 | +1.34% | 1,603,577 |
| May 18, 2020 | $71.19 | $72.47 | $68.25 | $68.85 | +1.06% | 1,071,237 |
| May 11, 2020 | $71.98 | $72.89 | $65.35 | $68.13 | -7.22% | 1,163,165 |
| May 4, 2020 | $67.93 | $73.94 | $66.72 | $73.43 | +6.93% | 1,058,451 |
| Apr 27, 2020 | $66.36 | $77.90 | $66.36 | $68.67 | +4.47% | 1,608,443 |
| Apr 20, 2020 | $74.09 | $75.60 | $64.03 | $65.73 | -13.09% | 1,269,121 |
| Apr 13, 2020 | $77.44 | $78.10 | $68.50 | $75.63 | -3.21% | 966,769 |
| Apr 6, 2020 | $69.64 | $78.88 | $69.61 | $78.14 | +16.19% | 997,955 |
| Mar 30, 2020 | $70.25 | $72.90 | $66.48 | $67.25 | -2.80% | 1,564,423 |
| Mar 23, 2020 | $65.46 | $76.52 | $60.04 | $69.19 | +6.63% | 2,269,800 |
| Mar 16, 2020 | $79.16 | $81.79 | $62.00 | $64.89 | -22.56% | 3,029,963 |
| Mar 9, 2020 | $80.28 | $85.96 | $72.95 | $83.79 | -0.53% | 3,205,690 |
| Mar 2, 2020 | $77.14 | $84.42 | $76.93 | $84.24 | +9.52% | 1,636,311 |
| Feb 24, 2020 | $83.62 | $84.76 | $75.57 | $76.92 | -9.85% | 2,433,489 |
| Feb 18, 2020 | $85.19 | $86.53 | $84.54 | $85.32 | +0.27% | 884,182 |
| Feb 10, 2020 | $85.74 | $86.16 | $84.25 | $85.09 | +0.16% | 1,177,792 |
| Feb 3, 2020 | $86.86 | $88.60 | $84.56 | $84.95 | -2.32% | 1,222,512 |
| Jan 27, 2020 | $85.18 | $90.56 | $79.90 | $86.97 | +0.72% | 2,109,550 |
| Jan 21, 2020 | $83.74 | $86.60 | $83.48 | $86.35 | +2.94% | 1,189,860 |
| Jan 13, 2020 | $83.45 | $85.32 | $83.15 | $83.88 | +0.74% | 1,214,806 |
| Jan 6, 2020 | $81.28 | $83.53 | $80.24 | $83.26 | +1.56% | 1,164,649 |
| Dec 30, 2019 | $80.80 | $82.43 | $79.76 | $81.98 | +1.46% | 841,178 |
| Dec 23, 2019 | $83.11 | $83.11 | $80.34 | $80.80 | -2.23% | 657,794 |
| Dec 16, 2019 | $80.10 | $83.79 | $80.00 | $82.64 | +3.33% | 1,860,628 |
| Dec 9, 2019 | $82.22 | $82.22 | $79.15 | $79.98 | -2.49% | 1,835,778 |
| Dec 2, 2019 | $81.09 | $83.35 | $78.44 | $82.02 | +1.46% | 1,736,605 |
| Nov 25, 2019 | $79.07 | $81.86 | $78.53 | $80.84 | +2.85% | 1,345,113 |
| Nov 18, 2019 | $80.22 | $81.02 | $78.10 | $78.60 | -2.35% | 1,165,970 |
| Nov 11, 2019 | $79.95 | $82.27 | $79.86 | $80.49 | -0.09% | 1,037,106 |
| Nov 4, 2019 | $85.16 | $85.31 | $80.37 | $80.56 | -4.61% | 1,233,119 |
| Oct 28, 2019 | $85.34 | $87.24 | $83.20 | $84.45 | -0.82% | 1,132,236 |
| Oct 21, 2019 | $94.15 | $96.41 | $84.65 | $85.15 | -8.92% | 1,879,268 |
| Oct 14, 2019 | $91.57 | $93.80 | $87.70 | $93.49 | +1.61% | 848,037 |
| Oct 7, 2019 | $89.43 | $93.82 | $87.99 | $92.01 | +2.78% | 850,205 |
| Sep 30, 2019 | $90.59 | $92.69 | $87.33 | $89.52 | -0.91% | 1,282,690 |
| Sep 23, 2019 | $94.46 | $95.55 | $89.99 | $90.34 | -4.05% | 1,857,917 |
| Sep 16, 2019 | $97.38 | $98.94 | $94.11 | $94.15 | -3.96% | 8,253,729 |
| Sep 9, 2019 | $95.11 | $99.10 | $92.05 | $98.03 | -1.20% | 1,329,812 |
| Sep 3, 2019 | $98.34 | $101.91 | $96.24 | $99.22 | +0.50% | 459,244 |
| Aug 26, 2019 | $97.17 | $101.07 | $96.62 | $98.73 | +2.68% | 625,961 |
| Aug 19, 2019 | $101.69 | $103.42 | $95.91 | $96.15 | -4.10% | 712,918 |
| Aug 12, 2019 | $98.98 | $101.11 | $96.83 | $100.26 | +0.63% | 702,305 |
| Aug 5, 2019 | $98.09 | $101.12 | $92.19 | $99.63 | -0.39% | 697,136 |
| Jul 29, 2019 | $103.02 | $105.00 | $98.69 | $100.02 | -3.11% | 1,235,534 |
| Jul 22, 2019 | $103.55 | $106.80 | $97.86 | $103.23 | -0.06% | 1,478,027 |
| Jul 15, 2019 | $103.10 | $105.74 | $101.88 | $103.29 | +0.20% | 891,627 |
| Jul 8, 2019 | $101.92 | $104.05 | $100.10 | $103.08 | +0.86% | 823,667 |
| Jul 1, 2019 | $101.19 | $102.40 | $100.22 | $102.20 | +2.18% | 451,869 |
| Jun 24, 2019 | $99.67 | $101.83 | $97.01 | $100.02 | +0.59% | 1,364,357 |
| Jun 17, 2019 | $99.26 | $99.64 | $98.09 | $99.43 | +0.47% | 1,104,557 |
| Jun 10, 2019 | $96.36 | $100.50 | $95.76 | $98.96 | +3.01% | 818,750 |
| Jun 3, 2019 | $95.05 | $98.20 | $94.60 | $96.07 | +1.43% | 892,831 |
| May 28, 2019 | $95.30 | $96.72 | $92.34 | $94.72 | -0.65% | 846,336 |
| May 20, 2019 | $94.15 | $96.89 | $92.93 | $95.34 | +1.02% | 540,250 |
| May 13, 2019 | $93.25 | $96.63 | $92.42 | $94.38 | -0.37% | 1,066,321 |
| May 6, 2019 | $98.80 | $100.15 | $93.59 | $94.73 | -5.51% | 1,008,159 |
| Apr 29, 2019 | $99.74 | $100.32 | $96.37 | $100.25 | +0.88% | 1,204,627 |
| Apr 22, 2019 | $89.06 | $100.43 | $86.59 | $99.38 | +11.19% | 1,611,829 |
| Apr 15, 2019 | $89.51 | $90.33 | $87.74 | $89.38 | -0.28% | 710,783 |
| Apr 8, 2019 | $88.59 | $90.53 | $86.73 | $89.63 | +0.90% | 947,034 |
| Apr 1, 2019 | $87.45 | $88.97 | $86.20 | $88.83 | +2.69% | 763,563 |
| Mar 25, 2019 | $83.28 | $87.70 | $82.92 | $86.50 | +3.88% | 898,458 |
| Mar 18, 2019 | $86.65 | $88.46 | $83.22 | $83.27 | -3.83% | 999,037 |
| Mar 11, 2019 | $86.55 | $88.01 | $85.41 | $86.59 | +0.97% | 972,920 |
| Mar 4, 2019 | $89.30 | $89.72 | $84.45 | $85.76 | -3.78% | 782,793 |
| Feb 25, 2019 | $89.56 | $90.57 | $86.10 | $89.13 | +0.11% | 915,037 |
| Feb 19, 2019 | $85.23 | $89.33 | $83.56 | $89.03 | +4.02% | 760,900 |
| Feb 11, 2019 | $82.53 | $87.06 | $81.56 | $85.59 | +4.06% | 1,097,834 |
| Feb 4, 2019 | $81.52 | $82.73 | $79.51 | $82.25 | +1.28% | 822,707 |
| Jan 28, 2019 | $84.10 | $85.72 | $79.93 | $81.21 | -4.20% | 1,481,298 |
| Jan 22, 2019 | $82.30 | $85.39 | $81.24 | $84.77 | +2.93% | 1,042,502 |
| Jan 14, 2019 | $76.68 | $83.12 | $75.38 | $82.36 | +6.93% | 1,065,493 |
| Jan 7, 2019 | $72.90 | $77.44 | $72.43 | $77.02 | +5.19% | 1,297,555 |
| Dec 31, 2018 | $71.89 | $73.77 | $69.83 | $73.22 | +2.58% | 1,134,260 |
| Dec 24, 2018 | $69.29 | $71.85 | $67.45 | $71.38 | +2.51% | 1,022,635 |
| Dec 17, 2018 | $77.95 | $78.92 | $66.28 | $69.63 | -10.97% | 2,208,215 |
| Dec 10, 2018 | $79.62 | $84.99 | $76.14 | $78.21 | -3.72% | 1,125,154 |
| Dec 3, 2018 | $88.31 | $89.07 | $80.71 | $81.23 | -8.78% | 1,012,323 |
| Nov 26, 2018 | $86.97 | $89.92 | $86.10 | $89.05 | +3.33% | 1,179,705 |
| Nov 19, 2018 | $87.32 | $87.39 | $84.17 | $86.18 | -1.51% | 688,372 |
| Nov 12, 2018 | $83.01 | $88.30 | $79.07 | $87.50 | +5.40% | 1,604,092 |
| Nov 5, 2018 | $82.50 | $87.58 | $80.64 | $83.02 | +1.01% | 1,765,145 |
| Oct 29, 2018 | $78.10 | $82.24 | $77.30 | $82.19 | +6.75% | 1,353,180 |
| Oct 22, 2018 | $78.23 | $79.95 | $72.26 | $76.99 | -1.43% | 1,326,301 |
| Oct 15, 2018 | $73.96 | $78.69 | $73.00 | $78.11 | +5.40% | 1,119,891 |
| Oct 8, 2018 | $77.24 | $78.67 | $73.04 | $74.11 | -4.34% | 1,343,731 |
| Oct 1, 2018 | $82.62 | $82.62 | $76.45 | $77.47 | -5.52% | 929,982 |
| Sep 24, 2018 | $82.85 | $85.65 | $81.50 | $82.00 | -1.20% | 1,311,383 |
| Sep 17, 2018 | $82.05 | $83.50 | $79.30 | $83.00 | +1.22% | 1,969,799 |
| Sep 10, 2018 | $80.00 | $82.55 | $78.35 | $82.00 | +3.02% | 918,303 |
| Sep 4, 2018 | $81.30 | $81.45 | $78.90 | $79.60 | -2.09% | 751,209 |
| Aug 27, 2018 | $82.05 | $83.95 | $80.00 | $81.30 | -0.55% | 794,985 |
| Aug 20, 2018 | $80.60 | $82.85 | $79.95 | $81.75 | +1.62% | 753,037 |
| Aug 13, 2018 | $80.70 | $81.95 | $79.10 | $80.45 | -0.31% | 779,336 |
| Aug 6, 2018 | $79.05 | $81.50 | $78.30 | $80.70 | +1.70% | 903,956 |
| Jul 30, 2018 | $82.25 | $82.98 | $78.65 | $79.35 | -3.70% | 1,613,515 |
| Jul 23, 2018 | $93.75 | $94.15 | $82.05 | $82.40 | -12.06% | 1,673,314 |
| Jul 16, 2018 | $91.55 | $93.83 | $90.70 | $93.70 | +2.29% | 1,228,985 |
| Jul 9, 2018 | $91.10 | $93.25 | $91.00 | $91.60 | +0.77% | 776,709 |
| Jul 2, 2018 | $89.55 | $92.18 | $89.08 | $90.90 | +1.17% | 992,565 |
| Jun 25, 2018 | $91.60 | $91.95 | $88.43 | $89.85 | -2.07% | 1,116,637 |
| Jun 18, 2018 | $92.15 | $93.60 | $89.90 | $91.75 | -0.60% | 1,934,897 |
| Jun 11, 2018 | $93.80 | $94.45 | $91.40 | $92.30 | -1.91% | 1,716,751 |
| Jun 4, 2018 | $92.65 | $95.40 | $92.50 | $94.10 | +1.95% | 1,401,949 |
| May 29, 2018 | $89.40 | $92.35 | $88.98 | $92.30 | +2.44% | 1,498,192 |
| May 21, 2018 | $93.40 | $94.90 | $89.70 | $90.10 | -3.01% | 2,034,787 |
| May 14, 2018 | $89.40 | $93.40 | $88.35 | $92.90 | +3.86% | 1,933,609 |
| May 7, 2018 | $90.20 | $90.20 | $87.30 | $89.45 | -1.54% | 2,197,128 |
| Apr 30, 2018 | $84.90 | $91.00 | $84.30 | $90.85 | +7.58% | 2,457,451 |
| Apr 23, 2018 | $82.65 | $85.50 | $80.20 | $84.45 | +2.74% | 1,979,104 |
| Apr 16, 2018 | $84.45 | $85.15 | $82.05 | $82.20 | -1.97% | 1,986,389 |
| Apr 9, 2018 | $81.95 | $85.10 | $81.15 | $83.85 | +3.01% | 1,273,203 |
| Apr 2, 2018 | $80.95 | $83.28 | $79.75 | $81.40 | +0.18% | 1,744,660 |
| Mar 26, 2018 | $80.70 | $82.10 | $79.00 | $81.25 | +1.88% | 1,476,010 |
| Mar 19, 2018 | $81.80 | $83.90 | $79.75 | $79.75 | -2.68% | 1,435,894 |
| Mar 12, 2018 | $78.80 | $82.10 | $78.35 | $81.95 | +4.00% | 1,485,148 |
| Mar 5, 2018 | $74.35 | $79.20 | $74.05 | $78.80 | +5.56% | 1,164,698 |
| Feb 26, 2018 | $75.95 | $76.20 | $72.30 | $74.65 | -1.71% | 1,060,288 |
| Feb 20, 2018 | $71.75 | $75.95 | $71.60 | $75.95 | +5.27% | 968,213 |
| Feb 12, 2018 | $73.75 | $74.05 | $71.55 | $72.15 | -1.90% | 1,369,576 |
| Feb 5, 2018 | $73.55 | $74.95 | $70.60 | $73.55 | -0.54% | 1,480,330 |
| Jan 29, 2018 | $72.90 | $75.35 | $68.65 | $73.95 | +1.37% | 1,759,494 |
| Jan 22, 2018 | $71.40 | $73.25 | $70.75 | $72.95 | +2.39% | 789,983 |
| Jan 16, 2018 | $70.65 | $71.35 | $70.15 | $71.25 | +1.14% | 674,889 |
| Jan 8, 2018 | $69.00 | $70.90 | $68.30 | $70.45 | +2.70% | 1,257,178 |
| Jan 2, 2018 | $67.55 | $70.25 | $66.90 | $68.60 | +1.70% | 760,823 |
| Dec 26, 2017 | $67.50 | $68.05 | $67.05 | $67.45 | -0.22% | 482,128 |
| Dec 18, 2017 | $68.05 | $68.60 | $66.90 | $67.60 | -0.07% | 974,849 |
| Dec 11, 2017 | $67.75 | $68.50 | $65.85 | $67.65 | -0.15% | 2,237,576 |
| Dec 4, 2017 | $67.30 | $68.10 | $66.70 | $67.75 | +1.73% | 1,184,133 |
| Nov 27, 2017 | $66.65 | $67.55 | $65.55 | $66.60 | -0.15% | 1,312,202 |
| Nov 20, 2017 | $65.60 | $66.75 | $65.31 | $66.70 | +2.07% | 847,122 |
| Nov 13, 2017 | $63.40 | $65.50 | $62.65 | $65.35 | +3.08% | 996,223 |
| Nov 6, 2017 | $64.25 | $65.60 | $63.18 | $63.40 | -1.71% | 916,723 |
| Oct 30, 2017 | $63.90 | $64.75 | $62.90 | $64.50 | +0.08% | 878,016 |
| Oct 23, 2017 | $60.50 | $64.85 | $59.35 | $64.45 | +6.35% | 936,694 |
| Oct 16, 2017 | $60.90 | $61.25 | $59.45 | $60.60 | -0.41% | 1,140,085 |
| Oct 9, 2017 | $61.70 | $62.40 | $60.53 | $60.85 | -1.38% | 1,009,997 |
| Oct 2, 2017 | $63.20 | $63.40 | $61.40 | $61.70 | -2.30% | 993,876 |
| Sep 25, 2017 | $61.40 | $63.60 | $61.40 | $63.15 | +2.68% | 1,076,829 |
| Sep 18, 2017 | $59.90 | $61.65 | $59.75 | $61.50 | +2.84% | 904,967 |
| Sep 11, 2017 | $58.80 | $60.20 | $57.75 | $59.80 | +2.40% | 1,208,513 |
| Sep 5, 2017 | $58.90 | $59.25 | $57.95 | $58.40 | -1.18% | 493,019 |
| Aug 28, 2017 | $59.15 | $59.25 | $57.95 | $59.10 | +0.34% | 1,044,548 |
| Aug 21, 2017 | $59.95 | $59.95 | $58.75 | $58.90 | -1.83% | 992,653 |
| Aug 14, 2017 | $58.45 | $60.65 | $58.30 | $60.00 | +3.18% | 1,354,531 |
| Aug 7, 2017 | $57.95 | $59.45 | $57.55 | $58.15 | +0.52% | 816,315 |
| Jul 31, 2017 | $58.60 | $58.75 | $57.65 | $57.85 | -1.03% | 787,349 |
| Jul 24, 2017 | $58.20 | $60.75 | $57.60 | $58.45 | +0.86% | 1,097,217 |
| Jul 17, 2017 | $57.50 | $58.50 | $56.40 | $57.95 | -1.02% | 933,385 |
| Jul 10, 2017 | $57.85 | $59.10 | $57.50 | $58.55 | +0.69% | 1,378,428 |
| Jul 3, 2017 | $58.40 | $59.10 | $58.05 | $58.15 | -0.26% | 522,064 |
| Jun 26, 2017 | $57.25 | $59.35 | $57.10 | $58.30 | +2.10% | 798,187 |
| Jun 19, 2017 | $55.95 | $57.30 | $55.30 | $57.10 | +2.61% | 1,373,083 |
| Jun 12, 2017 | $56.10 | $56.80 | $55.25 | $55.65 | -0.71% | 848,964 |
| Jun 5, 2017 | $54.20 | $56.10 | $53.10 | $56.05 | +3.22% | 757,699 |
| May 30, 2017 | $53.60 | $54.75 | $52.65 | $54.30 | +1.02% | 866,565 |
| May 22, 2017 | $53.75 | $54.65 | $53.00 | $53.75 | +0.09% | 882,706 |
| May 15, 2017 | $51.98 | $54.65 | $51.95 | $53.70 | +3.47% | 1,077,352 |
| May 8, 2017 | $53.30 | $53.60 | $51.63 | $51.90 | -2.63% | 753,102 |
| May 1, 2017 | $52.05 | $53.60 | $50.95 | $53.30 | +2.60% | 1,143,846 |
| Apr 24, 2017 | $50.90 | $54.95 | $50.48 | $51.95 | +3.69% | 1,489,457 |
| Apr 17, 2017 | $47.75 | $50.58 | $47.75 | $50.10 | +5.03% | 941,204 |
| Apr 10, 2017 | $48.05 | $48.80 | $47.60 | $47.70 | -0.73% | 751,791 |
| Apr 3, 2017 | $49.15 | $49.55 | $47.85 | $48.05 | -2.24% | 1,242,215 |
| Mar 27, 2017 | $44.80 | $49.60 | $44.80 | $49.15 | +8.38% | 1,410,876 |
| Mar 20, 2017 | $45.30 | $45.60 | $44.35 | $45.35 | +0.11% | 1,461,568 |
| Mar 13, 2017 | $43.50 | $45.48 | $43.35 | $45.30 | +4.14% | 1,304,830 |
| Mar 6, 2017 | $43.95 | $44.55 | $43.00 | $43.50 | -1.58% | 1,230,389 |
| Feb 27, 2017 | $44.20 | $45.90 | $44.00 | $44.20 | +0.11% | 1,619,970 |
| Feb 21, 2017 | $43.60 | $44.30 | $42.70 | $44.15 | +1.38% | 795,423 |
| Feb 13, 2017 | $44.35 | $44.55 | $43.05 | $43.55 | -1.47% | 993,137 |
| Feb 6, 2017 | $43.35 | $45.35 | $42.75 | $44.20 | +1.49% | 1,944,421 |
| Jan 30, 2017 | $42.00 | $44.20 | $39.80 | $43.55 | +3.44% | 2,483,731 |
| Jan 23, 2017 | $43.50 | $44.00 | $41.90 | $42.10 | -3.44% | 1,692,851 |
| Jan 17, 2017 | $43.65 | $43.90 | $42.70 | $43.60 | -0.91% | 1,494,178 |
| Jan 9, 2017 | $47.75 | $47.75 | $42.83 | $44.00 | -7.85% | 2,294,847 |
| Jan 3, 2017 | $47.40 | $48.70 | $46.85 | $47.75 | +1.60% | 945,418 |
| Dec 27, 2016 | $46.00 | $47.25 | $45.80 | $47.00 | +2.17% | 737,503 |
| Dec 19, 2016 | $47.05 | $47.40 | $45.55 | $46.00 | -2.13% | 771,991 |
| Dec 12, 2016 | $47.70 | $48.10 | $45.95 | $47.00 | -1.98% | 1,365,277 |
| Dec 5, 2016 | $45.15 | $48.60 | $44.70 | $47.95 | +7.03% | 1,223,828 |
| Nov 28, 2016 | $47.65 | $48.10 | $44.60 | $44.80 | -6.28% | 1,638,391 |
| Nov 21, 2016 | $47.15 | $48.15 | $45.50 | $47.80 | +1.92% | 1,037,538 |
| Nov 14, 2016 | $49.30 | $49.40 | $46.65 | $46.90 | – | 1,431,407 |
Seasonality
FCFS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | 2.5% | 3.8% | 7.3% | 0.6% | -1.3% | -1.3% | 3.8% | 0.7% | 0.2% | 1.6% | -0.8% |
| Months up | 7 of 10 | 8 of 10 | 6 of 10 | 9 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 7.0% | 13.3% | -2.5% | 16.1% | 1.0% | -1.6% | -5.7% | 5.3% | -1.5% | -14.2% | ||
| 2025 | 5.4% | 3.2% | 7.2% | 11.3% | -4.2% | 5.7% | -1.4% | 10.8% | 7.6% | 0.1% | 0.2% | 0.6% |
| 2024 | 5.9% | 0.1% | 11.4% | -11.4% | 4.7% | -11.1% | 6.4% | 8.0% | -4.4% | -9.9% | 5.6% | -4.8% |
| 2023 | 6.1% | -3.9% | 8.1% | 8.0% | -4.0% | -5.3% | 2.1% | -5.9% | 12.4% | 8.5% | 3.2% | -3.2% |
| 2022 | -6.8% | 3.8% | -2.4% | 13.4% | -6.0% | -6.9% | 5.4% | 6.9% | -5.9% | 34.2% | -4.3% | -7.4% |
| 2021 | -15.9% | 8.0% | 3.7% | 9.7% | 11.1% | -4.1% | 3.6% | 8.6% | 2.1% | 1.1% | -27.6% | 17.2% |
| 2020 | 7.9% | -11.3% | -6.7% | 0.1% | -2.5% | -3.3% | -14.6% | 4.1% | -4.3% | -9.0% | 24.0% | 9.0% |
| 2019 | 13.9% | 6.7% | -1.3% | 12.9% | -2.8% | 5.6% | 0.6% | -1.7% | -7.2% | -7.9% | -3.9% | -0.3% |
| 2018 | 8.4% | 1.1% | 10.2% | 6.7% | 4.9% | -1.0% | -9.6% | 0.4% | 0.9% | -2.0% | 11.1% | -18.8% |
| 2017 | -9.1% | 4.3% | 10.8% | 5.7% | 3.6% | 8.7% | -0.3% | 1.3% | 7.6% | 1.1% | 5.9% | 0.1% |