FCFS(FCFS)
FCFS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/23/2026 | $214.86 | $219.98 | $188.92 | $197.41 | 1.56M |
| 7/22/2026 | $208.13 | $210.27 | $202.66 | $208.74 | 587,519 |
| 7/21/2026 | $211.33 | $213.35 | $208.40 | $211.89 | 320,810 |
| 7/20/2026 | $214.00 | $214.79 | $209.64 | $209.66 | 297,700 |
| 7/17/2026 | $213.17 | $215.52 | $210.63 | $213.61 | 289,800 |
| 7/16/2026 | $215.65 | $220.95 | $212.18 | $216.38 | 449,800 |
| 7/15/2026 | $210.60 | $216.53 | $205.16 | $215.23 | 390,800 |
| 7/14/2026 | $216.75 | $217.80 | $208.19 | $210.06 | 399,500 |
| 7/13/2026 | $217.17 | $219.00 | $213.90 | $214.62 | 282,188 |
| 7/10/2026 | $220.05 | $222.03 | $216.11 | $218.61 | 203,800 |
| 7/9/2026 | $216.94 | $222.87 | $216.50 | $221.42 | 293,023 |
| 7/8/2026 | $222.68 | $223.47 | $214.05 | $215.64 | 520,000 |
| 7/7/2026 | $225.44 | $226.99 | $218.70 | $223.25 | 416,500 |
| 7/6/2026 | $222.11 | $226.61 | $219.55 | $224.29 | 285,646 |
| 7/2/2026 | $218.41 | $223.73 | $215.62 | $221.97 | 612,900 |
| 7/1/2026 | $217.52 | $220.46 | $213.28 | $218.41 | 543,945 |
| 6/30/2026 | $215.99 | $221.65 | $215.02 | $216.32 | 516,400 |
| 6/29/2026 | $212.13 | $216.81 | $206.41 | $215.24 | 641,443 |
| 6/26/2026 | $216.75 | $217.30 | $210.36 | $212.45 | 1.26M |
| 6/25/2026 | $218.88 | $223.63 | $214.16 | $217.22 | 466,006 |
| 6/24/2026 | $224.22 | $225.70 | $217.61 | $218.88 | 680,829 |
| 6/23/2026 | $225.00 | $232.49 | $222.54 | $223.51 | 470,935 |
| 6/22/2026 | $228.15 | $230.03 | $223.48 | $228.89 | 379,718 |
| 6/18/2026 | $223.81 | $228.05 | $219.40 | $227.05 | 585,600 |
| 6/17/2026 | $217.53 | $228.57 | $216.24 | $224.13 | 712,201 |
| 6/16/2026 | $225.92 | $227.31 | $219.31 | $219.81 | 301,013 |
| 6/15/2026 | $224.15 | $227.00 | $220.73 | $223.78 | 376,200 |
| 6/12/2026 | $219.02 | $226.57 | $218.88 | $224.89 | 350,623 |
| 6/11/2026 | $214.61 | $218.57 | $207.33 | $218.40 | 1.04M |
| 6/10/2026 | $230.21 | $230.39 | $206.75 | $211.73 | 995,415 |
| 6/9/2026 | $224.82 | $230.01 | $224.82 | $229.35 | 299,340 |
| 6/8/2026 | $225.44 | $228.61 | $223.43 | $223.74 | 307,500 |
| 6/5/2026 | $222.46 | $227.97 | $222.36 | $225.44 | 321,348 |
| 6/4/2026 | $222.01 | $224.59 | $221.35 | $222.44 | 253,354 |
| 6/3/2026 | $210.38 | $221.25 | $209.95 | $220.22 | 480,564 |
| 6/2/2026 | $212.30 | $214.17 | $205.00 | $209.25 | 370,616 |
| 6/1/2026 | $218.09 | $219.44 | $213.74 | $213.76 | 409,200 |
| 5/29/2026 | $222.64 | $225.83 | $217.07 | $219.91 | 434,915 |
| 5/28/2026 | $231.51 | $233.37 | $221.62 | $223.25 | 433,091 |
| 5/27/2026 | $231.30 | $235.03 | $230.81 | $231.32 | 477,300 |
| 5/26/2026 | $227.80 | $232.58 | $226.14 | $232.05 | 332,100 |
| 5/22/2026 | $226.89 | $230.23 | $224.91 | $227.59 | 229,944 |
| 5/21/2026 | $226.07 | $226.53 | $222.27 | $226.27 | 208,000 |
| 5/20/2026 | $225.86 | $229.17 | $223.90 | $226.57 | 199,800 |
| 5/19/2026 | $224.38 | $229.22 | $223.58 | $225.86 | 276,400 |
| 5/18/2026 | $226.89 | $230.36 | $224.73 | $224.96 | 256,600 |
| 5/15/2026 | $227.53 | $229.74 | $224.60 | $226.54 | 287,049 |
| 5/14/2026 | $227.02 | $228.77 | $223.98 | $227.53 | 162,600 |
| 5/13/2026 | $230.26 | $230.26 | $221.70 | $224.25 | 288,700 |
| 5/12/2026 | $233.00 | $235.97 | $227.15 | $230.54 | 486,246 |
| 5/11/2026 | $229.14 | $233.13 | $226.36 | $233.00 | 460,200 |
| 5/8/2026 | $226.48 | $229.20 | $224.69 | $227.68 | 296,100 |
| 5/7/2026 | $229.35 | $230.72 | $219.50 | $224.89 | 427,638 |
| 5/6/2026 | $225.07 | $227.17 | $223.21 | $226.38 | 429,900 |
| 5/5/2026 | $221.51 | $226.00 | $221.51 | $224.72 | 408,100 |
| 5/4/2026 | $218.65 | $221.71 | $217.95 | $221.51 | 462,237 |
| 5/1/2026 | $217.46 | $220.63 | $214.59 | $219.93 | 395,800 |
| 4/30/2026 | $214.57 | $220.38 | $214.53 | $218.22 | 322,619 |
| 4/29/2026 | $213.38 | $218.44 | $212.68 | $215.67 | 272,904 |
| 4/28/2026 | $218.60 | $222.58 | $212.86 | $214.07 | 408,132 |
| 4/27/2026 | $219.31 | $220.01 | $213.00 | $217.35 | 480,530 |