FCFS(FCFS)
FCFS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 4/24/2026 | $220.60 | $224.20 | $215.85 | $219.00 | 508,500 |
| 4/23/2026 | $215.76 | $227.26 | $206.74 | $212.33 | 518,700 |
| 4/22/2026 | $208.80 | $209.18 | $204.55 | $205.63 | 281,745 |
| 4/21/2026 | $205.72 | $208.77 | $205.46 | $208.07 | 215,505 |
| 4/20/2026 | $207.40 | $210.19 | $204.55 | $204.94 | 228,200 |
| 4/17/2026 | $207.00 | $210.18 | $203.94 | $206.77 | 504,852 |
| 4/16/2026 | $202.60 | $207.79 | $201.33 | $207.03 | 278,600 |
| 4/15/2026 | $203.00 | $204.11 | $201.39 | $202.60 | 333,458 |
| 4/14/2026 | $204.03 | $205.42 | $201.80 | $202.84 | 204,800 |
| 4/13/2026 | $201.53 | $206.12 | $201.00 | $204.49 | 256,959 |
| 4/10/2026 | $197.52 | $203.43 | $196.20 | $201.63 | 326,100 |
| 4/9/2026 | $198.78 | $199.70 | $196.49 | $198.90 | 252,265 |
| 4/8/2026 | $196.90 | $201.51 | $196.39 | $198.84 | 510,659 |
| 4/7/2026 | $191.60 | $195.29 | $191.54 | $194.88 | 291,305 |
| 4/6/2026 | $197.77 | $198.53 | $188.50 | $190.39 | 427,620 |
| 4/2/2026 | $189.29 | $202.25 | $188.05 | $199.58 | 782,829 |
| 4/1/2026 | $188.84 | $190.33 | $186.62 | $189.92 | 276,700 |
| 3/31/2026 | $192.05 | $194.00 | $178.53 | $188.00 | 674,038 |