FAST
Fastenal Co
stockNASDAQ
Market OpenOct 6, 2026 12:27:50 PM EDT
51.28USD+1.154%(+0.59)1,247,732
51.26Bid51.28Ask0.02SpreadPre-marketOct 6, 2026 9:08:30 AM EDT
51.05USD+0.718%(+0.36)
FAST Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 50.71 | 51.38 | 50.53 | 51.28 | +1.164% | 1,247,732 | 0.000% | |
| 2026-10-05 | 50.62 | 50.98 | 49.99 | 50.69 | -0.118% | 5,561,378 | +1.164% | |
| 2026-10-02 | 50.60 | 51.04 | 50.43 | 50.75 | +1.045% | 7,156,938 | +1.044% | |
| 2026-10-01 | 49.42 | 50.27 | 49.11 | 50.23 | +1.403% | 6,199,541 | +2.101% | |
| 2026-09-30 | 50.34 | 50.37 | 49.53 | 49.53 | -0.861% | 10,465,577 | +3.533% | |
| 2026-09-29 | 50.37 | 50.73 | 49.86 | 49.96 | -1.050% | 7,600,768 | +2.642% | |
| 2026-09-28 | 50.17 | 50.80 | 50.04 | 50.49 | +0.119% | 6,775,455 | +1.565% | |
| 2026-09-25 | 50.53 | 51.05 | 50.26 | 50.43 | -0.591% | 6,809,072 | +1.686% | |
| 2026-09-24 | 50.90 | 51.41 | 50.34 | 50.73 | -0.510% | 10,273,169 | +1.084% | |
| 2026-09-23 | 50.12 | 51.04 | 49.94 | 50.99 | +1.817% | 7,963,332 | +0.569% | |
| 2026-09-22 | 49.76 | 50.20 | 49.57 | 50.08 | +0.866% | 6,739,802 | +2.396% | |
| 2026-09-21 | 48.94 | 49.70 | 48.52 | 49.65 | +1.306% | 4,471,350 | +3.283% | |
| 2026-09-18 | 49.06 | 49.28 | 48.56 | 49.01 | -0.346% | 11,663,763 | +4.632% | |
| 2026-09-17 | 49.48 | 49.58 | 48.63 | 49.18 | +0.306% | 5,071,930 | +4.270% | |
| 2026-09-16 | 49.60 | 49.78 | 48.73 | 49.03 | -0.769% | 5,999,031 | +4.589% | |
| 2026-09-15 | 49.43 | 49.69 | 48.71 | 49.41 | -0.061% | 5,203,941 | +3.785% | |
| 2026-09-14 | 49.02 | 49.67 | 48.63 | 49.44 | +0.243% | 6,770,057 | +3.722% | |
| 2026-09-11 | 49.61 | 49.91 | 49.01 | 49.32 | +0.633% | 6,367,759 | +3.974% | |
| 2026-09-10 | 48.32 | 49.13 | 48.06 | 49.01 | +0.451% | 7,282,777 | +4.632% | |
| 2026-09-09 | 49.36 | 49.53 | 48.59 | 48.79 | -1.195% | 5,908,087 | +5.104% | |
| 2026-09-08 | 49.46 | 49.65 | 49.21 | 49.38 | -0.444% | 5,111,056 | +3.848% | |
| 2026-09-04 | 48.70 | 50.42 | 48.70 | 49.60 | +0.752% | 6,568,440 | +3.387% | |
| 2026-09-03 | 48.20 | 49.28 | 47.83 | 49.23 | +2.712% | 6,664,551 | +4.164% | |
| 2026-09-02 | 48.63 | 48.69 | 47.65 | 47.93 | -1.682% | 7,321,717 | +6.989% | |
| 2026-09-01 | 49.12 | 49.23 | 48.52 | 48.75 | -1.136% | 5,627,641 | +5.190% | |
| 2026-08-31 | 49.59 | 49.78 | 49.13 | 49.31 | -0.944% | 7,233,596 | +3.995% | |
| 2026-08-28 | 51.50 | 51.52 | 49.73 | 49.78 | -2.650% | 6,041,516 | +3.013% | |
| 2026-08-27 | 50.75 | 51.31 | 50.53 | 51.13 | -0.029% | 5,659,519 | +0.284% | |
| 2026-08-26 | 50.71 | 51.31 | 50.44 | 51.15 | +1.670% | 3,691,096 | +0.254% | |
| 2026-08-25 | 51.31 | 51.36 | 50.22 | 50.31 | -1.892% | 4,428,960 | +1.928% | |
| 2026-08-24 | 51.46 | 52.15 | 51.24 | 51.28 | +0.039% | 5,553,053 | 0.000% | |
| 2026-08-21 | 50.85 | 51.46 | 50.62 | 51.26 | +1.184% | 4,752,428 | +0.039% | |
| 2026-08-20 | 51.30 | 51.36 | 50.38 | 50.66 | -1.516% | 5,040,744 | +1.224% | |
| 2026-08-19 | 51.38 | 52.05 | 51.23 | 51.44 | +0.332% | 6,246,084 | -0.311% | |
| 2026-08-18 | 51.72 | 51.78 | 51.23 | 51.27 | +0.078% | 5,819,527 | +0.020% | |
| 2026-08-17 | 50.93 | 51.53 | 50.71 | 51.23 | +0.412% | 7,208,606 | +0.098% | |
| 2026-08-14 | 51.39 | 51.52 | 50.70 | 51.02 | -0.623% | 5,095,488 | +0.510% | |
| 2026-08-13 | 52.38 | 52.59 | 51.21 | 51.34 | -1.685% | 7,704,027 | -0.117% | |
| 2026-08-12 | 52.48 | 52.82 | 51.76 | 52.22 | -0.305% | 7,063,141 | -1.800% | |
| 2026-08-11 | 52.15 | 52.91 | 52.11 | 52.38 | +0.441% | 9,698,205 | -2.100% | |
| 2026-08-10 | 51.70 | 52.23 | 51.28 | 52.15 | +0.598% | 6,966,316 | -1.668% | |
| 2026-08-07 | 50.58 | 51.90 | 50.20 | 51.84 | +2.047% | 10,822,281 | -1.080% | |
| 2026-08-06 | 50.46 | 50.91 | 50.32 | 50.80 | +1.620% | 9,225,022 | +0.945% | |
| 2026-08-05 | 50.00 | 50.55 | 49.77 | 49.99 | +0.563% | 6,881,492 | +2.581% | |
| 2026-08-04 | 48.08 | 49.77 | 46.98 | 49.71 | +3.326% | 9,160,135 | +3.158% | |
| 2026-08-03 | 47.88 | 48.79 | 47.69 | 48.11 | +0.838% | 7,670,822 | +6.589% | |
| 2026-07-31 | 46.51 | 47.82 | 46.38 | 47.71 | +2.250% | 9,649,080 | +7.483% | |
| 2026-07-30 | 47.47 | 47.66 | 46.35 | 46.66 | -2.344% | 8,808,693 | +9.901% | |
| 2026-07-29 | 47.63 | 48.17 | 47.19 | 47.78 | -0.665% | 10,176,079 | +7.325% | |
| 2026-07-28 | 47.94 | 49.16 | 47.77 | 48.10 | +0.966% | 10,523,081 | +6.611% | Div $0.260 |
| 2026-07-27 | 47.71 | 47.76 | 46.96 | 47.64 | +1.319% | 6,549,462 | +7.641% | |
| 2026-07-24 | 46.09 | 47.09 | 46.01 | 47.02 | +1.885% | 5,241,372 | +9.060% | |
| 2026-07-23 | 45.18 | 46.17 | 45.18 | 46.15 | +1.809% | 7,927,468 | +11.116% | |
| 2026-07-22 | 45.13 | 45.60 | 45.01 | 45.33 | +0.711% | 6,443,211 | +13.126% | |
| 2026-07-21 | 44.95 | 45.05 | 44.06 | 45.01 | +0.559% | 7,328,157 | +13.930% | |
| 2026-07-20 | 45.49 | 45.57 | 44.34 | 44.76 | -1.605% | 8,348,299 | +14.567% | |
| 2026-07-17 | 46.90 | 47.10 | 45.26 | 45.49 | -2.528% | 10,960,316 | +12.728% | |
| 2026-07-16 | 45.71 | 47.45 | 45.56 | 46.67 | +2.888% | 9,894,546 | +9.878% | |
| 2026-07-15 | 45.85 | 46.05 | 44.22 | 45.36 | -0.831% | 10,488,774 | +13.051% | |
| 2026-07-14 | 46.57 | 49.01 | 44.52 | 45.74 | -2.784% | 20,316,715 | +12.112% | |
| 2026-07-13 | 47.33 | 47.65 | 46.63 | 47.05 | +1.205% | 10,453,829 | +8.990% | |
| 2026-07-10 | 46.31 | 47.26 | 46.16 | 46.49 | +0.302% | 7,590,067 | +10.303% | |
| 2026-07-09 | 46.10 | 47.12 | 46.03 | 46.35 | -0.344% | 10,105,158 | +10.636% | |
| 2026-07-08 | 47.10 | 47.10 | 46.35 | 46.51 | -1.274% | 5,241,564 | +10.256% | |
| 2026-07-07 | 48.34 | 48.63 | 47.01 | 47.11 | -2.484% | 6,338,260 | +8.852% | |
| 2026-07-06 | 48.75 | 48.83 | 47.25 | 48.31 | -0.597% | 9,657,644 | +6.148% | |
| 2026-07-02 | 48.04 | 48.76 | 47.70 | 48.60 | +1.780% | 6,883,461 | +5.514% | |
| 2026-07-01 | 48.50 | 48.53 | 47.53 | 47.75 | -0.583% | 6,548,860 | +7.393% | |
| 2026-06-30 | 47.38 | 48.29 | 47.14 | 48.03 | +1.329% | 8,482,723 | +6.767% | |
| 2026-06-29 | 47.10 | 47.48 | 46.82 | 47.40 | +0.637% | 8,366,327 | +8.186% | |
| 2026-06-26 | 47.15 | 47.56 | 46.72 | 47.10 | +0.384% | 14,683,022 | +8.875% | |
| 2026-06-25 | 46.16 | 47.81 | 46.01 | 46.92 | +1.427% | 6,526,740 | +9.292% | |
| 2026-06-24 | 45.67 | 46.82 | 45.64 | 46.26 | +1.447% | 7,743,845 | +10.852% | |
| 2026-06-23 | 46.13 | 46.19 | 45.41 | 45.60 | -1.127% | 6,004,276 | +12.456% | |
| 2026-06-22 | 45.97 | 46.88 | 45.86 | 46.12 | +0.501% | 8,617,438 | +11.188% | |
| 2026-06-18 | 45.33 | 46.08 | 45.15 | 45.89 | +2.250% | 10,869,330 | +11.745% | |
| 2026-06-17 | 45.64 | 46.21 | 44.64 | 44.88 | -2.541% | 6,354,514 | +14.260% | |
| 2026-06-16 | 46.10 | 46.71 | 45.70 | 46.05 | -0.108% | 5,874,234 | +11.357% | |
| 2026-06-15 | 46.84 | 46.91 | 46.02 | 46.10 | -1.009% | 5,959,985 | +11.236% | |
| 2026-06-12 | 46.59 | 47.16 | 46.28 | 46.57 | +0.388% | 4,629,317 | +10.114% | |
| 2026-06-11 | 46.41 | 46.85 | 46.08 | 46.39 | +0.782% | 6,015,359 | +10.541% | |
| 2026-06-10 | 46.53 | 47.06 | 45.91 | 46.03 | -1.181% | 7,157,175 | +11.406% | |
| 2026-06-09 | 46.27 | 46.94 | 46.02 | 46.58 | +1.261% | 6,783,544 | +10.090% | |
| 2026-06-08 | 46.80 | 46.86 | 45.95 | 46.00 | -1.688% | 7,427,715 | +11.478% | |
| 2026-06-05 | 47.33 | 47.78 | 46.60 | 46.79 | -0.785% | 7,276,461 | +9.596% | |
| 2026-06-04 | 47.50 | 47.74 | 46.65 | 47.16 | +1.507% | 7,325,002 | +8.736% | |
| 2026-06-03 | 44.75 | 46.64 | 44.62 | 46.46 | +3.868% | 8,094,237 | +10.375% | |
| 2026-06-02 | 44.22 | 44.77 | 43.90 | 44.73 | +1.682% | 4,478,052 | +14.643% | |
| 2026-06-01 | 43.66 | 44.18 | 43.26 | 43.99 | -0.475% | 7,588,573 | +16.572% | |
| 2026-05-29 | 44.66 | 44.93 | 44.15 | 44.20 | -1.251% | 8,249,690 | +16.018% | |
| 2026-05-28 | 44.65 | 44.90 | 44.19 | 44.76 | -0.134% | 7,568,501 | +14.567% | |
| 2026-05-27 | 44.45 | 44.98 | 44.32 | 44.82 | +0.832% | 7,656,479 | +14.413% | |
| 2026-05-26 | 44.01 | 44.62 | 43.96 | 44.45 | +1.161% | 5,707,080 | +15.366% | |
| 2026-05-22 | 43.53 | 43.99 | 43.23 | 43.94 | +0.942% | 5,583,718 | +16.705% | |
| 2026-05-21 | 43.47 | 44.00 | 42.91 | 43.53 | -0.343% | 8,212,959 | +17.804% | |
| 2026-05-20 | 43.57 | 44.13 | 43.18 | 43.68 | +0.252% | 8,845,212 | +17.399% | |
| 2026-05-19 | 44.00 | 44.00 | 43.18 | 43.57 | -0.977% | 4,783,785 | +17.696% | |
| 2026-05-18 | 43.43 | 44.25 | 43.35 | 44.00 | +1.711% | 6,296,237 | +16.545% | |
| 2026-05-15 | 43.74 | 43.78 | 43.01 | 43.26 | -1.637% | 4,653,762 | +18.539% | |
| 2026-05-14 | 43.89 | 44.15 | 43.48 | 43.98 | +0.480% | 4,998,588 | +16.598% | |
| 2026-05-13 | 43.30 | 43.88 | 42.99 | 43.77 | +1.039% | 7,430,005 | +17.158% | |
| 2026-05-12 | 43.48 | 43.80 | 42.97 | 43.32 | +0.046% | 4,500,284 | +18.375% | |
| 2026-05-11 | 43.98 | 44.15 | 42.97 | 43.30 | -1.970% | 9,109,908 | +18.430% | |
| 2026-05-08 | 44.39 | 44.60 | 43.88 | 44.17 | -0.428% | 4,384,351 | +16.097% | |
| 2026-05-07 | 44.98 | 45.63 | 44.28 | 44.36 | -0.783% | 7,490,900 | +15.600% | |
| 2026-05-06 | 44.80 | 45.41 | 44.56 | 44.71 | +0.857% | 10,982,434 | +14.695% | |
| 2026-05-05 | 45.00 | 45.12 | 44.22 | 44.33 | -1.225% | 6,411,799 | +15.678% | |
| 2026-05-04 | 44.63 | 45.12 | 44.56 | 44.88 | -0.067% | 6,452,630 | +14.260% | |
| 2026-05-01 | 45.00 | 45.16 | 44.49 | 44.91 | -0.045% | 5,941,513 | +14.184% | |
| 2026-04-30 | 43.71 | 45.10 | 43.62 | 44.93 | +2.791% | 8,650,608 | +14.133% | |
| 2026-04-29 | 44.23 | 44.59 | 43.63 | 43.71 | -2.171% | 6,212,337 | +17.319% | |
| 2026-04-28 | 45.49 | 45.49 | 44.49 | 44.68 | -1.325% | 5,630,665 | +14.772% | Div $0.240 |
| 2026-04-27 | 44.64 | 45.48 | 44.64 | 45.28 | +1.320% | 5,546,416 | +13.251% | |
| 2026-04-24 | 45.26 | 45.35 | 44.63 | 44.69 | -1.672% | 4,078,157 | +14.746% | |
| 2026-04-23 | 45.09 | 45.70 | 44.97 | 45.45 | +1.428% | 5,229,207 | +12.827% | |
| 2026-04-22 | 45.71 | 45.79 | 44.64 | 44.81 | -1.947% | 5,685,817 | +14.439% | |
| 2026-04-21 | 45.51 | 45.91 | 45.40 | 45.70 | +0.307% | 6,421,032 | +12.210% | |
| 2026-04-20 | 45.60 | 46.04 | 45.37 | 45.56 | -0.481% | 5,425,318 | +12.555% | |
| 2026-04-17 | 45.23 | 46.00 | 45.13 | 45.78 | +2.370% | 9,131,605 | +12.014% | |
| 2026-04-16 | 44.40 | 45.24 | 44.35 | 44.72 | +0.721% | 6,685,557 | +14.669% | |
| 2026-04-15 | 44.50 | 44.51 | 43.52 | 44.40 | -0.493% | 8,872,529 | +15.495% | |
| 2026-04-14 | 45.42 | 45.70 | 44.12 | 44.62 | -2.576% | 11,386,282 | +14.926% | |
| 2026-04-13 | 48.74 | 49.00 | 45.27 | 45.80 | -6.854% | 16,217,270 | +11.965% | |
| 2026-04-10 | 49.27 | 49.67 | 49.09 | 49.17 | +0.143% | 7,289,547 | +4.291% | |
| 2026-04-09 | 48.18 | 49.42 | 47.98 | 49.10 | +1.910% | 7,315,743 | +4.440% | |
| 2026-04-08 | 46.41 | 48.21 | 46.41 | 48.18 | +5.565% | 7,429,113 | +6.434% | |
| 2026-04-07 | 45.77 | 45.88 | 45.09 | 45.64 | -0.501% | 7,128,746 | +12.358% | |
| 2026-04-06 | 45.97 | 46.30 | 45.63 | 45.87 | -0.929% | 7,363,272 | +11.794% | |
| 2026-04-02 | 46.09 | 47.26 | 45.88 | 46.30 | -0.708% | 7,128,430 | +10.756% | |
| 2026-04-01 | 46.55 | 46.95 | 46.21 | 46.63 | +0.496% | 5,737,584 | +9.972% | |
| 2026-03-31 | 45.65 | 46.58 | 45.18 | 46.40 | +2.837% | 10,750,999 | +10.517% | |
| 2026-03-30 | 45.14 | 45.46 | 44.66 | 45.12 | +0.378% | 6,411,738 | +13.652% | |
| 2026-03-27 | 44.96 | 45.38 | 44.79 | 44.95 | -0.355% | 5,709,088 | +14.082% | |
| 2026-03-26 | 45.41 | 45.89 | 44.94 | 45.11 | -0.573% | 5,845,844 | +13.678% | |
| 2026-03-25 | 45.20 | 45.55 | 44.55 | 45.37 | +1.069% | 5,085,007 | +13.026% | |
| 2026-03-24 | 43.68 | 45.22 | 43.68 | 44.89 | +0.990% | 5,117,672 | +14.235% | |
| 2026-03-23 | 44.63 | 45.29 | 44.36 | 44.45 | +1.577% | 6,455,687 | +15.366% | |
| 2026-03-20 | 44.37 | 44.80 | 43.47 | 43.76 | -1.641% | 30,101,697 | +17.185% | |
| 2026-03-19 | 45.09 | 45.09 | 44.09 | 44.49 | -1.309% | 8,655,496 | +15.262% | |
| 2026-03-18 | 45.74 | 45.95 | 45.05 | 45.08 | -1.851% | 6,363,453 | +13.753% | |
| 2026-03-17 | 46.00 | 46.16 | 45.20 | 45.93 | +0.547% | 6,181,796 | +11.648% | |
| 2026-03-16 | 45.75 | 45.87 | 45.26 | 45.68 | +0.484% | 5,124,815 | +12.259% | |
| 2026-03-13 | 45.80 | 45.80 | 44.84 | 45.46 | +0.464% | 6,190,714 | +12.802% | |
| 2026-03-12 | 46.26 | 46.44 | 45.22 | 45.25 | -2.876% | 7,256,173 | +13.326% | |
| 2026-03-11 | 46.31 | 46.68 | 45.60 | 46.59 | +0.626% | 6,015,854 | +10.067% | |
| 2026-03-10 | 46.42 | 46.87 | 46.04 | 46.30 | -1.068% | 7,194,883 | +10.756% | |
| 2026-03-09 | 46.01 | 47.05 | 45.38 | 46.80 | +0.732% | 9,592,812 | +9.573% | |
| 2026-03-06 | 46.45 | 46.73 | 45.94 | 46.46 | -1.776% | 8,186,792 | +10.375% | |
| 2026-03-05 | 47.80 | 48.41 | 46.99 | 47.30 | +1.874% | 11,529,998 | +8.414% | |
| 2026-03-04 | 46.35 | 47.08 | 45.78 | 46.43 | +0.433% | 9,006,481 | +10.446% | |
| 2026-03-03 | 46.27 | 46.59 | 45.27 | 46.23 | -0.216% | 7,327,975 | +10.924% | |
| 2026-03-02 | 45.97 | 46.59 | 45.48 | 46.33 | +0.630% | 7,506,203 | +10.684% | |
| 2026-02-27 | 45.39 | 46.30 | 45.39 | 46.04 | +0.788% | 9,925,741 | +11.381% | |
| 2026-02-26 | 44.97 | 45.71 | 44.80 | 45.68 | +2.353% | 6,123,301 | +12.259% | |
| 2026-02-25 | 45.56 | 45.63 | 44.51 | 44.63 | -1.826% | 6,167,164 | +14.900% | |
| 2026-02-24 | 45.17 | 45.65 | 45.01 | 45.46 | +0.910% | 5,318,708 | +12.802% | |
| 2026-02-23 | 46.15 | 46.36 | 44.95 | 45.05 | -2.531% | 6,648,867 | +13.829% | |
| 2026-02-20 | 46.22 | 46.80 | 44.83 | 46.22 | +0.022% | 11,672,285 | +10.948% | |
| 2026-02-19 | 45.84 | 46.38 | 45.72 | 46.21 | +0.500% | 6,155,666 | +10.972% | |
| 2026-02-18 | 45.61 | 46.12 | 45.29 | 45.98 | +0.635% | 5,214,311 | +11.527% | |
| 2026-02-17 | 46.37 | 46.47 | 45.65 | 45.69 | -1.551% | 5,749,198 | +12.235% | |
| 2026-02-13 | 45.70 | 46.54 | 45.03 | 46.41 | +1.910% | 9,920,344 | +10.493% | |
| 2026-02-12 | 47.35 | 47.83 | 45.44 | 45.54 | -3.148% | 10,176,892 | +12.604% | |
| 2026-02-11 | 46.96 | 47.54 | 46.46 | 47.02 | +0.772% | 6,069,489 | +9.060% | |
| 2026-02-10 | 46.55 | 46.85 | 46.34 | 46.66 | +0.301% | 5,839,170 | +9.901% | |
| 2026-02-09 | 47.72 | 47.72 | 46.40 | 46.52 | -2.535% | 9,444,590 | +10.232% | |
| 2026-02-06 | 47.90 | 48.23 | 47.40 | 47.73 | +0.845% | 6,479,134 | +7.438% | |
| 2026-02-05 | 47.91 | 48.08 | 46.75 | 47.33 | -1.968% | 13,339,621 | +8.346% | |
| 2026-02-04 | 46.64 | 48.45 | 46.47 | 48.28 | +4.186% | 16,476,134 | +6.214% | |
| 2026-02-03 | 44.73 | 46.51 | 44.73 | 46.34 | +3.438% | 14,089,276 | +10.660% | |
| 2026-02-02 | 43.25 | 44.89 | 42.76 | 44.80 | +3.321% | 10,133,343 | +14.464% | |
| 2026-01-30 | 43.11 | 43.39 | 42.74 | 43.36 | +0.092% | 8,131,595 | +18.266% | |
| 2026-01-29 | 43.49 | 44.13 | 43.08 | 43.32 | -0.688% | 12,439,206 | +18.375% | Div $0.240 |
| 2026-01-28 | 43.85 | 44.10 | 43.42 | 43.62 | -0.751% | 4,645,627 | +17.561% | |
| 2026-01-27 | 43.57 | 44.01 | 43.38 | 43.95 | +0.503% | 4,659,010 | +16.678% | |
| 2026-01-26 | 43.67 | 44.06 | 43.39 | 43.73 | -0.365% | 7,610,401 | +17.265% | |
| 2026-01-23 | 44.74 | 44.91 | 43.84 | 43.89 | -1.987% | 8,124,800 | +16.838% | |
| 2026-01-22 | 44.83 | 44.95 | 44.16 | 44.78 | +0.381% | 9,296,247 | +14.515% | |
| 2026-01-21 | 42.70 | 44.81 | 42.55 | 44.61 | +4.669% | 12,913,790 | +14.952% | |
| 2026-01-20 | 41.95 | 42.80 | 41.26 | 42.62 | -2.561% | 19,629,651 | +20.319% | |
| 2026-01-16 | 43.37 | 44.02 | 43.23 | 43.74 | +0.482% | 17,078,198 | +17.238% | |
| 2026-01-15 | 42.78 | 43.63 | 41.22 | 43.53 | +2.617% | 10,742,782 | +17.804% | |
| 2026-01-14 | 42.53 | 42.63 | 41.83 | 42.42 | 0.000% | 9,934,282 | +20.886% | |
| 2026-01-13 | 41.77 | 42.52 | 41.48 | 42.42 | +1.727% | 9,424,074 | +20.886% | |
| 2026-01-12 | 41.85 | 42.26 | 41.56 | 41.70 | -0.667% | 8,074,522 | +22.974% | |
| 2026-01-09 | 41.79 | 42.38 | 41.70 | 41.98 | +0.431% | 6,264,050 | +22.153% | |
| 2026-01-08 | 40.42 | 42.21 | 40.25 | 41.80 | +2.930% | 8,023,196 | +22.679% | |
| 2026-01-07 | 41.24 | 41.26 | 40.26 | 40.61 | -2.239% | 10,629,660 | +26.274% | |
| 2026-01-06 | 40.89 | 41.80 | 40.75 | 41.54 | +0.948% | 6,473,747 | +23.447% | |
| 2026-01-05 | 40.44 | 41.50 | 40.33 | 41.15 | +1.756% | 9,431,668 | +24.617% | |
| 2026-01-02 | 40.26 | 40.69 | 39.86 | 40.44 | +0.772% | 7,477,834 | +26.805% | |
| 2025-12-31 | 40.79 | 40.86 | 40.08 | 40.13 | -1.811% | 5,201,016 | +27.785% | |
| 2025-12-30 | 41.15 | 41.19 | 40.84 | 40.87 | -1.017% | 4,993,340 | +25.471% | |
| 2025-12-29 | 41.58 | 41.74 | 41.27 | 41.29 | -0.650% | 4,726,636 | +24.195% | |
| 2025-12-26 | 41.90 | 41.91 | 41.40 | 41.56 | -0.645% | 3,374,959 | +23.388% | |
| 2025-12-24 | 41.63 | 41.94 | 41.55 | 41.83 | +0.264% | 1,291,131 | +22.591% | |
| 2025-12-23 | 41.75 | 41.87 | 41.67 | 41.72 | -0.072% | 4,746,462 | +22.915% | |
| 2025-12-22 | 41.93 | 42.31 | 41.37 | 41.75 | -1.417% | 6,584,715 | +22.826% | |
| 2025-12-19 | 42.52 | 42.53 | 42.08 | 42.35 | +0.024% | 21,477,069 | +21.086% | |
| 2025-12-18 | 41.87 | 42.42 | 41.74 | 42.34 | +1.123% | 7,614,223 | +21.115% | |
| 2025-12-17 | 42.20 | 42.28 | 41.52 | 41.87 | -1.110% | 8,666,139 | +22.474% | |
| 2025-12-16 | 42.77 | 42.77 | 42.10 | 42.34 | -0.564% | 8,241,965 | +21.115% | |
| 2025-12-15 | 42.69 | 43.20 | 42.32 | 42.58 | +1.357% | 11,806,239 | +20.432% | |
| 2025-12-12 | 42.11 | 42.17 | 41.72 | 42.01 | +0.623% | 6,698,994 | +22.066% | |
| 2025-12-11 | 41.11 | 41.84 | 40.97 | 41.75 | +2.003% | 5,613,127 | +22.826% | |
| 2025-12-10 | 40.18 | 41.05 | 40.04 | 40.93 | +1.463% | 9,005,523 | +25.287% | |
| 2025-12-09 | 40.74 | 40.90 | 40.30 | 40.34 | -1.127% | 5,302,306 | +27.119% | |
| 2025-12-08 | 41.43 | 41.49 | 40.74 | 40.80 | -1.687% | 5,290,174 | +25.686% | |
| 2025-12-05 | 41.63 | 41.98 | 41.38 | 41.50 | -0.599% | 7,062,261 | +23.566% | |
| 2025-12-04 | 41.81 | 42.17 | 41.57 | 41.75 | +1.286% | 9,162,514 | +22.826% | |
| 2025-12-03 | 40.45 | 41.31 | 40.35 | 41.22 | +1.853% | 6,503,934 | +24.406% | |
| 2025-12-02 | 40.29 | 40.58 | 39.80 | 40.47 | +0.797% | 4,693,648 | +26.711% | |
| 2025-12-01 | 40.03 | 40.70 | 40.00 | 40.15 | -0.619% | 5,909,544 | +27.721% | |
| 2025-11-28 | 40.34 | 40.51 | 40.23 | 40.40 | +0.248% | 2,175,804 | +26.931% | |
| 2025-11-26 | 40.09 | 40.45 | 39.92 | 40.30 | +0.524% | 6,343,546 | +27.246% | |
| 2025-11-25 | 39.79 | 40.16 | 39.40 | 40.09 | +1.263% | 5,578,813 | +27.912% | |
| 2025-11-24 | 39.72 | 39.91 | 39.38 | 39.59 | -0.802% | 11,564,527 | +29.528% | |
| 2025-11-21 | 39.37 | 40.21 | 38.97 | 39.91 | +1.941% | 8,314,084 | +28.489% | |
| 2025-11-20 | 39.82 | 40.05 | 39.02 | 39.15 | -1.011% | 7,162,092 | +30.983% | |
| 2025-11-19 | 39.92 | 40.04 | 39.47 | 39.55 | -1.026% | 6,215,419 | +29.659% | |
| 2025-11-18 | 39.75 | 40.10 | 39.44 | 39.96 | +0.655% | 7,178,462 | +28.328% | |
| 2025-11-17 | 40.44 | 40.64 | 39.54 | 39.70 | -1.854% | 6,937,688 | +29.169% | |
| 2025-11-14 | 40.74 | 41.00 | 40.41 | 40.45 | -0.736% | 6,338,913 | +26.774% | |
| 2025-11-13 | 40.76 | 41.24 | 40.62 | 40.75 | -0.537% | 9,090,516 | +25.840% | |
| 2025-11-12 | 41.00 | 41.10 | 40.52 | 40.97 | -0.703% | 6,704,300 | +25.165% | |
| 2025-11-11 | 41.38 | 41.49 | 41.15 | 41.26 | -0.218% | 5,809,041 | +24.285% | |
| 2025-11-10 | 40.92 | 41.48 | 40.64 | 41.35 | +1.224% | 7,300,444 | +24.015% | |
| 2025-11-07 | 40.80 | 41.19 | 40.45 | 40.85 | +0.196% | 5,109,541 | +25.532% | |
| 2025-11-06 | 41.61 | 41.87 | 40.66 | 40.77 | -2.183% | 7,727,482 | +25.779% | |
| 2025-11-05 | 41.21 | 41.98 | 41.01 | 41.68 | +0.920% | 6,031,891 | +23.033% | |
| 2025-11-04 | 41.18 | 41.42 | 40.76 | 41.30 | +0.634% | 6,009,845 | +24.165% | |
| 2025-11-03 | 41.16 | 41.28 | 40.72 | 41.04 | -0.267% | 6,568,543 | +24.951% | |
| 2025-10-31 | 41.48 | 41.75 | 40.99 | 41.15 | -0.963% | 7,530,367 | +24.617% | |
| 2025-10-30 | 41.11 | 41.63 | 40.90 | 41.55 | +1.119% | 5,650,058 | +23.418% | |
| 2025-10-29 | 41.30 | 41.49 | 40.76 | 41.09 | -1.297% | 8,842,808 | +24.799% | |
| 2025-10-28 | 42.12 | 42.35 | 41.60 | 41.63 | -2.139% | 6,111,536 | +23.180% | Div $0.220 |
| 2025-10-27 | 43.02 | 43.11 | 42.38 | 42.54 | -0.770% | 6,755,812 | +20.545% | |
| 2025-10-24 | 43.17 | 43.28 | 42.72 | 42.87 | -0.279% | 4,552,566 | +19.617% | |
| 2025-10-23 | 42.83 | 43.24 | 42.52 | 42.99 | +0.915% | 3,907,754 | +19.284% | |
| 2025-10-22 | 43.10 | 43.46 | 42.50 | 42.60 | -1.662% | 4,819,272 | +20.376% | |
| 2025-10-21 | 43.04 | 43.50 | 42.88 | 43.32 | +0.768% | 3,995,137 | +18.375% | |
| 2025-10-20 | 42.57 | 43.03 | 42.46 | 42.99 | +1.248% | 4,399,103 | +19.284% | |
| 2025-10-17 | 41.90 | 42.56 | 41.78 | 42.46 | +1.192% | 7,016,424 | +20.772% | |
| 2025-10-16 | 42.35 | 42.38 | 41.60 | 41.96 | -0.663% | 6,462,176 | +22.212% | |
| 2025-10-15 | 42.77 | 42.77 | 41.88 | 42.24 | -1.193% | 8,013,696 | +21.402% | |
| 2025-10-14 | 41.92 | 43.48 | 41.46 | 42.75 | +0.992% | 15,651,938 | +19.953% | |
| 2025-10-13 | 43.59 | 44.45 | 42.32 | 42.33 | -7.536% | 16,595,825 | +21.143% | |
| 2025-10-10 | 47.06 | 47.69 | 45.70 | 45.78 | -1.991% | 9,382,638 | +12.014% | |
| 2025-10-09 | 47.53 | 47.63 | 46.57 | 46.71 | -1.767% | 5,878,607 | +9.784% | |
| 2025-10-08 | 47.40 | 47.71 | 47.01 | 47.55 | +0.211% | 5,531,900 | +7.844% | |
| 2025-10-07 | 47.73 | 48.01 | 47.13 | 47.45 | -0.691% | 4,105,859 | +8.072% | |
| 2025-10-06 | 47.82 | 48.42 | 47.58 | 47.78 | -0.209% | 4,806,809 | +7.325% | |
| 2025-10-03 | 48.05 | 48.44 | 47.83 | 47.88 | -0.602% | 4,633,092 | +7.101% | |
| 2025-10-02 | 47.34 | 48.22 | 46.66 | 48.17 | +0.943% | 5,842,008 | +6.456% | |
| 2025-10-01 | 48.66 | 49.09 | 47.56 | 47.72 | -2.692% | 7,935,663 | +7.460% | |
| 2025-09-30 | 48.79 | 49.11 | 48.68 | 49.04 | +0.348% | 6,660,047 | +4.568% | |
| 2025-09-29 | 48.89 | 49.30 | 48.55 | 48.87 | +0.349% | 4,758,634 | +4.931% | |
| 2025-09-26 | 47.92 | 48.77 | 47.79 | 48.70 | +1.776% | 4,941,403 | +5.298% | |
| 2025-09-25 | 47.60 | 48.01 | 47.42 | 47.85 | +0.652% | 4,327,677 | +7.168% | |
| 2025-09-24 | 48.01 | 48.35 | 47.50 | 47.54 | -0.938% | 4,797,518 | +7.867% | |
| 2025-09-23 | 47.28 | 48.07 | 47.13 | 47.99 | +1.846% | 5,696,745 | +6.856% | |
| 2025-09-22 | 47.55 | 47.61 | 47.02 | 47.12 | -0.967% | 5,785,986 | +8.829% | |
| 2025-09-19 | 47.21 | 47.76 | 46.64 | 47.58 | +0.762% | 13,747,560 | +7.776% | |
| 2025-09-18 | 47.22 | 47.78 | 46.82 | 47.22 | +0.212% | 5,624,965 | +8.598% | |
| 2025-09-17 | 47.44 | 47.76 | 46.99 | 47.12 | -0.275% | 5,127,288 | +8.829% | |
| 2025-09-16 | 47.74 | 47.93 | 46.73 | 47.25 | -1.068% | 5,579,595 | +8.529% | |
| 2025-09-15 | 47.45 | 47.99 | 47.29 | 47.76 | +0.653% | 4,502,732 | +7.370% | |
| 2025-09-12 | 47.05 | 47.59 | 46.94 | 47.45 | +0.254% | 5,506,741 | +8.072% | |
| 2025-09-11 | 47.91 | 48.38 | 46.59 | 47.33 | -1.334% | 12,287,368 | +8.346% | |
| 2025-09-10 | 47.85 | 48.30 | 47.65 | 47.97 | +0.146% | 4,895,664 | +6.900% | |
| 2025-09-09 | 47.88 | 47.99 | 47.08 | 47.90 | -0.602% | 4,194,123 | +7.056% | |
| 2025-09-08 | 48.10 | 48.35 | 47.67 | 48.19 | +0.417% | 6,021,496 | +6.412% | |
| 2025-09-05 | 49.09 | 49.36 | 47.38 | 47.99 | -4.536% | 9,383,073 | +6.856% | |
| 2025-09-04 | 49.52 | 50.31 | 49.16 | 50.27 | +1.515% | 6,073,493 | +2.009% | |
| 2025-09-03 | 49.19 | 49.72 | 49.07 | 49.52 | +0.671% | 3,729,696 | +3.554% | |
| 2025-09-02 | 49.34 | 49.61 | 48.85 | 49.19 | -0.946% | 4,782,820 | +4.249% | |
| 2025-08-29 | 50.26 | 50.47 | 49.35 | 49.66 | -1.036% | 4,613,222 | +3.262% | |
| 2025-08-28 | 50.26 | 50.32 | 49.84 | 50.18 | -0.040% | 3,721,069 | +2.192% | |
| 2025-08-27 | 49.91 | 50.27 | 49.59 | 50.20 | +0.480% | 4,042,486 | +2.151% | |
| 2025-08-26 | 50.08 | 50.43 | 49.50 | 49.96 | -0.617% | 7,482,748 | +2.642% | |
| 2025-08-25 | 50.02 | 50.63 | 50.02 | 50.27 | -0.238% | 5,859,858 | +2.009% | |
| 2025-08-22 | 49.45 | 50.60 | 49.33 | 50.39 | +2.544% | 5,442,728 | +1.766% | |
| 2025-08-21 | 49.36 | 49.74 | 48.82 | 49.14 | -0.807% | 5,185,019 | +4.355% | |
| 2025-08-20 | 49.97 | 50.06 | 49.26 | 49.54 | -0.721% | 6,320,160 | +3.512% | |
| 2025-08-19 | 49.10 | 49.94 | 49.06 | 49.90 | +1.609% | 6,881,711 | +2.766% | |
| 2025-08-18 | 48.84 | 49.19 | 48.54 | 49.11 | +0.471% | 4,540,769 | +4.419% | |
| 2025-08-15 | 49.08 | 49.20 | 48.53 | 48.88 | +0.390% | 5,848,225 | +4.910% | |
| 2025-08-14 | 49.14 | 49.23 | 48.68 | 48.69 | -1.057% | 5,337,904 | +5.319% | |
| 2025-08-13 | 48.43 | 49.26 | 48.37 | 49.21 | +1.569% | 4,833,799 | +4.206% | |
| 2025-08-12 | 48.01 | 48.54 | 47.56 | 48.45 | +1.275% | 4,588,070 | +5.841% | |
| 2025-08-11 | 48.10 | 48.21 | 47.23 | 47.84 | -0.313% | 4,900,177 | +7.191% | |
| 2025-08-08 | 47.47 | 48.38 | 47.30 | 47.99 | +1.074% | 5,069,608 | +6.856% | |
| 2025-08-07 | 47.38 | 47.53 | 46.67 | 47.48 | +1.496% | 8,854,098 | +8.003% | |
| 2025-08-06 | 45.73 | 46.90 | 45.70 | 46.78 | +2.949% | 6,308,817 | +9.619% | |
| 2025-08-05 | 45.43 | 45.67 | 45.17 | 45.44 | +0.154% | 4,055,542 | +12.852% | |
| 2025-08-04 | 45.52 | 45.80 | 44.97 | 45.37 | -0.154% | 5,406,974 | +13.026% | |
| 2025-08-01 | 45.85 | 45.91 | 44.87 | 45.44 | -1.496% | 7,660,914 | +12.852% | |
| 2025-07-31 | 46.10 | 46.76 | 45.89 | 46.13 | -0.603% | 8,679,250 | +11.164% | |
| 2025-07-30 | 46.57 | 46.88 | 46.06 | 46.41 | -0.408% | 5,815,855 | +10.493% | |
| 2025-07-29 | 46.73 | 46.86 | 46.38 | 46.60 | -0.427% | 5,711,773 | +10.043% | Div $0.220 |
| 2025-07-28 | 47.54 | 47.62 | 46.76 | 46.80 | -1.990% | 5,777,101 | +9.573% | |
| 2025-07-25 | 48.06 | 48.10 | 47.26 | 47.75 | -0.376% | 5,508,589 | +7.393% | |
| 2025-07-24 | 47.39 | 48.01 | 47.24 | 47.93 | +1.054% | 4,984,261 | +6.989% | |
| 2025-07-23 | 47.22 | 47.62 | 47.14 | 47.43 | +0.743% | 5,964,103 | +8.117% | |
| 2025-07-22 | 46.02 | 47.11 | 45.91 | 47.08 | +2.303% | 6,075,138 | +8.921% | |
| 2025-07-21 | 46.03 | 46.53 | 45.88 | 46.02 | -0.087% | 5,933,511 | +11.430% | |
| 2025-07-18 | 46.20 | 46.30 | 45.64 | 46.06 | +0.392% | 7,628,243 | +11.333% | |
| 2025-07-17 | 45.70 | 45.96 | 45.13 | 45.88 | +0.614% | 10,576,659 | +11.770% | |
| 2025-07-16 | 45.12 | 45.62 | 44.88 | 45.60 | +1.041% | 7,111,778 | +12.456% | |
| 2025-07-15 | 45.16 | 45.58 | 44.70 | 45.13 | +0.133% | 8,368,017 | +13.627% | |
| 2025-07-14 | 44.29 | 46.04 | 43.79 | 45.07 | +4.160% | 18,532,653 | +13.779% | |
| 2025-07-11 | 43.55 | 43.66 | 42.97 | 43.27 | -0.666% | 7,403,953 | +18.512% | |
| 2025-07-10 | 43.40 | 44.00 | 43.30 | 43.56 | +0.369% | 6,153,390 | +17.723% | |
| 2025-07-09 | 43.00 | 43.49 | 42.63 | 43.40 | +1.307% | 6,853,205 | +18.157% | |
| 2025-07-08 | 42.42 | 42.94 | 42.27 | 42.84 | +0.871% | 6,533,847 | +19.701% | |
| 2025-07-07 | 43.15 | 43.27 | 42.37 | 42.47 | -1.530% | 5,869,659 | +20.744% | |
| 2025-07-03 | 42.76 | 43.21 | 42.63 | 43.13 | +1.054% | 2,959,238 | +18.896% | |
| 2025-07-02 | 42.72 | 42.80 | 42.23 | 42.68 | -0.420% | 5,092,488 | +20.150% | |
| 2025-07-01 | 42.04 | 43.13 | 41.75 | 42.86 | +2.048% | 5,569,992 | +19.645% | |
| 2025-06-30 | 41.93 | 42.13 | 41.79 | 42.00 | +0.095% | 5,811,205 | +22.095% | |
| 2025-06-27 | 41.40 | 42.00 | 41.23 | 41.96 | +1.598% | 10,642,397 | +22.212% | |
| 2025-06-26 | 41.30 | 41.40 | 40.88 | 41.30 | +0.438% | 5,697,998 | +24.165% | |
| 2025-06-25 | 41.58 | 41.59 | 41.07 | 41.12 | -0.987% | 4,161,641 | +24.708% | |
| 2025-06-24 | 41.37 | 41.55 | 40.41 | 41.53 | +0.557% | 7,588,832 | +23.477% | |
| 2025-06-23 | 40.84 | 41.34 | 40.36 | 41.30 | +0.879% | 5,746,701 | +24.165% | |
| 2025-06-20 | 41.70 | 41.91 | 40.75 | 40.94 | -1.326% | 10,470,612 | +25.256% | |
| 2025-06-18 | 41.66 | 41.74 | 41.07 | 41.49 | -0.144% | 6,251,085 | +23.596% | |
| 2025-06-17 | 42.09 | 42.30 | 41.35 | 41.55 | -1.634% | 4,790,051 | +23.418% | |
| 2025-06-16 | 42.45 | 42.68 | 42.07 | 42.24 | +0.166% | 3,615,731 | +21.402% | |
| 2025-06-13 | 42.57 | 42.95 | 42.08 | 42.17 | -1.610% | 6,447,290 | +21.603% | |
| 2025-06-12 | 42.49 | 43.10 | 42.27 | 42.86 | +0.492% | 4,355,583 | +19.645% | |
| 2025-06-11 | 42.54 | 42.75 | 42.24 | 42.65 | -0.164% | 5,574,084 | +20.234% | |
| 2025-06-10 | 42.13 | 42.74 | 42.05 | 42.72 | +1.400% | 4,536,417 | +20.037% | |
| 2025-06-09 | 42.25 | 42.30 | 41.77 | 42.13 | +0.166% | 4,706,861 | +21.718% | |
| 2025-06-06 | 41.73 | 42.16 | 41.66 | 42.06 | +1.742% | 4,408,089 | +21.921% | |
| 2025-06-05 | 41.10 | 41.41 | 40.81 | 41.34 | +1.125% | 3,446,591 | +24.045% | |
| 2025-06-04 | 41.11 | 41.54 | 40.63 | 40.88 | -0.753% | 4,870,085 | +25.440% | |
| 2025-06-03 | 40.85 | 41.22 | 40.73 | 41.19 | +0.684% | 4,177,004 | +24.496% | |
| 2025-06-02 | 41.14 | 41.29 | 40.34 | 40.91 | -1.040% | 4,389,321 | +25.348% | |
| 2025-05-30 | 41.13 | 41.61 | 41.06 | 41.34 | +0.340% | 7,660,318 | +24.045% | |
| 2025-05-29 | 41.71 | 41.71 | 40.65 | 41.20 | -0.651% | 3,328,692 | +24.466% | |
| 2025-05-28 | 41.82 | 42.00 | 41.37 | 41.47 | -0.408% | 2,920,008 | +23.656% | |
| 2025-05-27 | 41.23 | 41.72 | 41.00 | 41.64 | +2.435% | 5,039,483 | +23.151% | |
| 2025-05-23 | 40.40 | 40.93 | 40.30 | 40.65 | -0.160% | 3,872,478 | +26.150% | |
| 2025-05-22 | 40.86 | 41.12 | 40.14 | 40.72 | -0.037% | 4,420,394 | +25.949% | 2-for-1 split |
| 2025-05-21 | 40.72 | 41.22 | 40.58 | 40.73 | -0.562% | 4,405,888 | +25.902% | |
| 2025-05-20 | 41.42 | 41.58 | 40.87 | 40.96 | -1.491% | 3,395,668 | +25.195% | |
| 2025-05-19 | 41.29 | 41.72 | 41.13 | 41.58 | +0.157% | 4,273,050 | +23.329% | |
| 2025-05-16 | 40.94 | 41.55 | 40.80 | 41.52 | +1.404% | 5,089,402 | +23.522% | |
| 2025-05-15 | 40.27 | 40.98 | 40.09 | 40.94 | +1.702% | 4,501,986 | +25.256% | |
| 2025-05-14 | 39.85 | 40.32 | 39.42 | 40.26 | +0.675% | 6,343,572 | +27.388% | |
| 2025-05-13 | 40.34 | 40.37 | 39.98 | 39.98 | -0.225% | 6,581,276 | +28.248% | |
| 2025-05-12 | 39.90 | 40.09 | 39.11 | 40.08 | +1.972% | 9,237,688 | +27.960% | |
| 2025-05-09 | 39.66 | 39.96 | 39.07 | 39.30 | -0.870% | 3,801,484 | +30.483% | |
| 2025-05-08 | 39.54 | 40.25 | 39.38 | 39.65 | +1.006% | 5,969,492 | +29.348% | |
| 2025-05-07 | 39.35 | 39.53 | 39.05 | 39.25 | 0.000% | 7,563,390 | +30.650% | |
| 2025-05-06 | 40.56 | 40.90 | 39.23 | 39.25 | -4.756% | 8,384,540 | +30.650% | |
| 2025-05-05 | 40.94 | 41.54 | 40.78 | 41.21 | +0.365% | 6,950,110 | +24.436% | |
| 2025-05-02 | 40.67 | 41.18 | 40.38 | 41.06 | +1.747% | 5,358,622 | +24.890% | |
| 2025-05-01 | 40.31 | 40.66 | 40.07 | 40.35 | -0.321% | 7,792,092 | +27.072% | |
| 2025-04-30 | 40.06 | 40.62 | 39.42 | 40.48 | +0.859% | 9,017,864 | +26.664% | |
| 2025-04-29 | 39.76 | 40.32 | 39.68 | 40.14 | +0.212% | 5,387,650 | +27.753% | |
| 2025-04-28 | 40.26 | 40.45 | 39.49 | 40.05 | -0.768% | 7,101,202 | +28.024% | |
| 2025-04-25 | 40.79 | 40.98 | 40.27 | 40.37 | -1.669% | 6,393,232 | +27.041% | Div $0.440 |
| 2025-04-24 | 40.17 | 41.10 | 40.07 | 41.05 | +2.382% | 6,621,988 | +24.921% | |
| 2025-04-23 | 41.06 | 41.20 | 39.90 | 40.09 | -1.535% | 8,147,614 | +27.896% | |
| 2025-04-22 | 40.51 | 40.92 | 40.27 | 40.72 | +1.432% | 5,931,132 | +25.933% | |
| 2025-04-21 | 40.53 | 40.73 | 39.83 | 40.15 | -1.581% | 6,179,928 | +27.737% | |
| 2025-04-17 | 40.67 | 41.03 | 40.33 | 40.79 | +1.405% | 6,996,028 | +25.717% | |
| 2025-04-16 | 40.70 | 40.91 | 39.92 | 40.23 | 0.000% | 8,097,480 | +27.483% |