Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	48.82	49.38	48.30	48.38	5,615,777	-0.55(-1.12%)
Apr 29, 2021	48.10	49.12	47.91	48.93	2,966,578	+1.10(+2.29%)
Apr 28, 2021	47.92	48.05	47.54	47.83	2,090,258	-0.21(-0.43%)
Apr 27, 2021	47.82	48.10	47.64	48.04	2,702,757	-0.01(-0.02%)
Apr 26, 2021	48.28	48.46	47.84	48.05	2,391,070	-0.24(-0.50%)
Apr 23, 2021	47.92	48.58	47.70	48.29	2,412,072	+0.66(+1.38%)
Apr 22, 2021	47.86	48.23	47.58	47.63	3,674,053	-0.29(-0.60%)
Apr 21, 2021	47.24	47.97	47.15	47.92	2,657,048	+0.86(+1.82%)
Apr 20, 2021	47.23	47.23	46.70	47.06	3,032,974	+0.30(+0.65%)
Apr 19, 2021	46.58	46.83	46.02	46.76	2,934,701	+0.24(+0.51%)
Apr 16, 2021	46.27	46.63	45.95	46.52	4,151,359	+0.14(+0.30%)
Apr 15, 2021	46.32	46.43	45.84	46.38	3,858,275	+0.30(+0.66%)
Apr 14, 2021	46.01	46.89	45.69	46.08	4,682,753	+0.07(+0.16%)
Apr 13, 2021	45.20	46.03	44.70	46.00	8,221,543	-0.67(-1.44%)
Apr 12, 2021	46.02	46.80	45.87	46.67	6,226,345	+0.60(+1.30%)
Apr 09, 2021	46.13	46.23	45.31	46.08	4,745,218	-0.15(-0.32%)
Apr 08, 2021	46.06	46.36	45.86	46.22	3,824,038	+0.27(+0.58%)
Apr 07, 2021	47.09	47.13	45.91	45.96	3,799,916	-1.23(-2.61%)
Apr 06, 2021	47.15	47.56	47.02	47.19	3,142,751	-0.16(-0.33%)
Apr 05, 2021	47.32	47.44	46.85	47.35	3,345,774	+0.30(+0.65%)
Apr 01, 2021	46.36	47.09	46.25	47.04	3,194,841	+0.76(+1.65%)
Mar 31, 2021	46.73	46.90	46.22	46.28	3,532,511	-0.31(-0.67%)
Mar 30, 2021	46.36	46.72	46.04	46.59	2,670,194	-0.06(-0.12%)
Mar 29, 2021	46.58	47.03	46.36	46.65	3,217,947	+0.11(+0.24%)
Mar 26, 2021	45.32	46.58	45.28	46.54	2,957,993	+1.23(+2.72%)
Mar 25, 2021	44.56	45.48	44.14	45.30	3,522,721	+0.91(+2.05%)
Mar 24, 2021	43.90	44.76	43.90	44.39	2,880,726	+0.49(+1.11%)
Mar 23, 2021	44.09	44.52	43.75	43.90	3,173,563	-0.26(-0.58%)
Mar 22, 2021	43.74	44.27	43.47	44.16	3,194,429	+0.32(+0.73%)
Mar 19, 2021	43.74	44.13	43.20	43.84	17,039,262	+0.12(+0.27%)
Mar 18, 2021	44.20	44.50	43.63	43.72	3,339,464	-0.84(-1.88%)
Mar 17, 2021	44.00	44.69	43.82	44.56	3,146,023	+0.64(+1.45%)
Mar 16, 2021	44.21	44.67	43.91	43.92	3,964,048	-0.38(-0.85%)
Mar 15, 2021	43.79	44.49	43.66	44.30	4,490,651	+0.90(+2.08%)
Mar 12, 2021	42.85	43.46	42.63	43.40	3,522,408	+0.72(+1.68%)
Mar 11, 2021	42.62	43.07	42.39	42.68	2,557,181	+0.20(+0.48%)
Mar 10, 2021	42.34	42.78	42.02	42.48	2,851,570	+0.42(+1.01%)
Mar 09, 2021	41.77	42.32	41.62	42.05	3,875,988	+0.95(+2.31%)
Mar 08, 2021	41.48	41.92	41.04	41.11	3,576,622	-0.48(-1.15%)
Mar 05, 2021	40.99	41.72	40.14	41.58	4,538,574	+0.93(+2.29%)
Mar 04, 2021	42.48	42.53	39.92	40.66	6,557,107	-2.10(-4.91%)
Mar 03, 2021	43.45	43.86	42.74	42.75	4,075,896	-0.95(-2.17%)
Mar 02, 2021	44.63	44.63	43.51	43.70	4,074,928	-0.91(-2.04%)
Mar 01, 2021	42.74	44.91	42.74	44.61	5,681,691	+1.93(+4.53%)
Feb 26, 2021	42.70	43.19	42.35	42.68	4,878,092	+0.08(+0.19%)
Feb 25, 2021	43.08	43.53	42.47	42.60	2,898,062	-0.57(-1.32%)
Feb 24, 2021	42.76	43.35	42.30	43.17	3,664,273	+0.09(+0.21%)
Feb 23, 2021	42.61	43.18	42.08	43.08	3,481,419	+0.44(+1.04%)
Feb 22, 2021	43.31	43.40	42.59	42.63	3,083,916	-0.84(-1.93%)
Feb 19, 2021	43.48	44.13	43.38	43.47	2,332,084	-0.06(-0.13%)
Feb 18, 2021	42.88	43.82	42.71	43.53	2,699,792	+0.31(+0.72%)
Feb 17, 2021	42.78	43.30	42.65	43.21	2,029,432	+0.29(+0.69%)
Feb 16, 2021	43.72	43.84	42.86	42.92	2,686,373	-0.70(-1.60%)
Feb 12, 2021	43.32	43.66	43.21	43.62	2,700,719	+0.29(+0.68%)
Feb 11, 2021	44.02	44.13	43.03	43.32	1,663,567	-0.54(-1.24%)
Feb 10, 2021	43.86	44.04	43.32	43.87	2,369,291	+0.32(+0.74%)
Feb 09, 2021	43.64	43.66	42.90	43.55	2,631,279	-0.15(-0.34%)
Feb 08, 2021	43.73	44.17	43.55	43.69	2,553,125	+0.16(+0.36%)
Feb 05, 2021	43.62	43.83	43.20	43.54	2,676,926	+0.17(+0.38%)
Feb 04, 2021	42.91	43.42	42.23	43.37	4,587,695	+0.11(+0.26%)
Feb 03, 2021	42.66	43.47	42.43	43.26	3,642,188	+0.49(+1.14%)
Feb 02, 2021	42.87	43.19	42.19	42.77	3,911,966	+0.30(+0.72%)
Feb 01, 2021	42.29	42.80	42.09	42.47	3,076,795	+0.76(+1.82%)
Jan 29, 2021	42.25	42.99	41.65	41.71	4,120,150	-0.97(-2.27%)
Jan 28, 2021	43.68	44.37	42.67	42.68	3,763,745	-1.07(-2.45%)
Jan 27, 2021	42.83	43.87	42.50	43.75	4,875,983	+0.20(+0.46%)
Jan 26, 2021	44.31	44.43	43.33	43.55	2,581,982	-0.48(-1.10%)
Jan 25, 2021	43.56	44.13	42.91	44.03	3,532,220	+0.38(+0.86%)
Jan 22, 2021	44.07	44.14	43.50	43.66	4,281,157	-0.41(-0.93%)
Jan 21, 2021	44.65	44.94	43.77	44.07	4,452,340	-0.48(-1.09%)
Jan 20, 2021	45.74	46.19	43.66	44.55	7,258,766	-1.57(-3.41%)
Jan 19, 2021	46.48	46.80	45.65	46.13	4,828,901	-0.05(-0.12%)
Jan 15, 2021	45.97	46.29	45.31	46.18	2,891,341	+0.15(+0.32%)
Jan 14, 2021	46.64	46.69	45.69	46.04	2,414,612	-0.35(-0.75%)
Jan 13, 2021	47.14	47.23	46.36	46.38	3,625,306	-0.84(-1.78%)
Jan 12, 2021	46.11	47.47	46.03	47.23	3,688,196	+1.04(+2.26%)
Jan 11, 2021	46.03	46.56	45.97	46.18	2,469,225	-0.25(-0.53%)
Jan 08, 2021	45.36	46.58	45.36	46.43	4,128,676	+0.95(+2.09%)
Jan 07, 2021	45.07	45.56	44.24	45.48	3,228,942	+0.56(+1.24%)
Jan 06, 2021	43.95	45.19	43.86	44.92	4,054,598	+0.75(+1.70%)
Jan 05, 2021	43.54	44.26	43.31	44.17	2,914,064	+0.58(+1.32%)
Jan 04, 2021	44.86	45.16	43.17	43.59	3,908,830	-1.08(-2.42%)
Dec 31, 2020		44.67	44.67	44.67	1,596,020	-0.22(-0.49%)
Dec 30, 2020	45.73	45.73	44.56	44.89	1,596,020	-0.59(-1.31%)
Dec 29, 2020	45.88	46.17	45.09	45.49	3,131,170	-0.30(-0.66%)
Dec 28, 2020	45.63	45.86	45.33	45.79	4,552,632	+0.48(+1.07%)
Dec 24, 2020	45.17	45.30	44.97	45.30	769,945	+0.39(+0.88%)
Dec 23, 2020	45.54	45.55	44.74	44.91	2,115,078	-0.35(-0.77%)
Dec 22, 2020	45.47	45.51	44.99	45.26	2,548,410	-0.13(-0.28%)
Dec 21, 2020	44.65	45.48	44.22	45.39	3,653,190	+0.25(+0.55%)
Dec 18, 2020	45.46	45.58	44.66	45.14	6,292,591	-0.21(-0.46%)
Dec 17, 2020	45.42	45.51	45.10	45.35	3,008,499	+0.09(+0.20%)
Dec 16, 2020	44.75	45.41	44.58	45.26	3,125,793	-0.33(-0.72%)
Dec 15, 2020	45.21	45.91	45.08	45.59	2,851,033	+0.56(+1.24%)
Dec 14, 2020	45.15	45.62	45.00	45.03	2,735,007	+0.01(+0.02%)
Dec 11, 2020	44.19	45.36	43.55	45.02	3,075,192	+0.75(+1.69%)
Dec 10, 2020	45.08	45.32	44.22	44.27	2,774,108	-1.13(-2.50%)
Dec 09, 2020	44.86	45.61	44.85	45.41	3,485,702	+0.49(+1.09%)
Dec 08, 2020	44.25	45.15	44.06	44.92	3,153,272	+0.38(+0.85%)
Dec 07, 2020	43.91	44.82	43.66	44.54	3,640,335	+0.58(+1.31%)
Dec 04, 2020	43.53	44.33	43.48	43.96	3,703,807	+0.62(+1.44%)
Dec 03, 2020	43.43	43.92	43.21	43.34	3,281,316	-0.19(-0.44%)
Dec 02, 2020	44.20	44.53	43.37	43.53	2,556,280	-0.86(-1.94%)
Dec 01, 2020	45.30	45.38	44.30	44.39	3,744,583	-0.48(-1.08%)
Nov 30, 2020	44.04	44.95	43.84	44.87	6,803,598	+0.79(+1.79%)
Nov 27, 2020	43.79	44.28	43.68	44.08	1,823,974	+0.35(+0.81%)
Nov 25, 2020	44.27	44.42	43.41	43.73	2,394,131	-0.68(-1.53%)
Nov 24, 2020	43.68	44.59	43.22	44.41	4,141,591	+0.93(+2.15%)
Nov 23, 2020	43.00	43.53	42.71	43.48	5,188,650	+0.55(+1.29%)
Nov 20, 2020	43.40	43.66	42.83	42.92	5,683,279	-0.62(-1.42%)
Nov 19, 2020	43.10	43.63	42.59	43.54	2,035,306	+0.34(+0.78%)
Nov 18, 2020	43.30	43.69	43.04	43.20	2,926,436	-0.04(-0.08%)
Nov 17, 2020	43.61	43.82	43.07	43.24	2,597,012	-0.87(-1.97%)
Nov 16, 2020	43.33	44.11	42.98	44.11	2,483,968	+0.98(+2.27%)
Nov 13, 2020	42.46	43.26	42.35	43.13	2,375,949	+1.09(+2.59%)
Nov 12, 2020	42.67	42.76	41.75	42.04	2,852,796	-0.83(-1.93%)
Nov 11, 2020	42.76	42.98	42.12	42.87	2,302,532	+0.44(+1.03%)
Nov 10, 2020	41.34	42.81	41.26	42.43	4,133,440	+0.70(+1.67%)
Nov 09, 2020	44.39	44.79	41.66	41.73	4,301,978	-0.90(-2.11%)
Nov 06, 2020	42.12	42.77	41.78	42.63	2,354,460	+0.58(+1.38%)
Nov 05, 2020	43.02	43.24	42.01	42.05	3,600,332	-0.24(-0.56%)
Nov 04, 2020	42.39	43.33	42.10	42.29	4,452,554	+0.34(+0.82%)
Nov 03, 2020	40.89	42.13	40.89	41.94	3,442,432	+1.54(+3.82%)
Nov 02, 2020	39.63	40.43	39.63	40.40	2,970,138	+1.17(+2.98%)
Oct 30, 2020	38.91	39.47	38.69	39.23	3,326,064	+0.10(+0.26%)
Oct 29, 2020	38.98	39.61	38.63	39.13	2,524,792	+0.16(+0.42%)
Oct 28, 2020	38.83	39.37	38.71	38.97	3,547,031	-0.58(-1.47%)
Oct 27, 2020	40.31	40.45	39.50	39.55	2,570,718	-0.65(-1.63%)
Oct 26, 2020	39.86	40.24	39.69	40.20	3,319,626	-0.41(-1.01%)
Oct 23, 2020	40.01	40.70	39.74	40.61	2,806,984	+0.82(+2.06%)
Oct 22, 2020	39.75	39.90	39.26	39.79	2,866,950	+0.14(+0.34%)
Oct 21, 2020	40.67	40.94	39.63	39.65	3,803,754	-0.99(-2.44%)
Oct 20, 2020	40.53	40.99	40.43	40.65	2,630,793	+0.55(+1.37%)
Oct 19, 2020	40.82	40.94	39.89	40.09	4,561,686	-0.75(-1.83%)
Oct 16, 2020	40.53	41.17	40.40	40.84	3,750,328	+0.58(+1.43%)
Oct 15, 2020	40.28	40.76	39.98	40.27	3,651,414	-0.30(-0.73%)
Oct 14, 2020	41.21	41.48	40.44	40.56	3,896,251	-0.36(-0.88%)
Oct 13, 2020	40.82	41.59	40.20	40.93	7,111,460	-2.07(-4.81%)
Oct 12, 2020	42.51	44.01	42.43	42.99	6,557,834	+0.91(+2.17%)
Oct 09, 2020	41.71	42.49	41.67	42.08	3,470,971	+0.57(+1.37%)
Oct 08, 2020	41.88	42.04	41.44	41.51	3,256,933	-0.19(-0.45%)
Oct 07, 2020	41.01	41.82	40.93	41.70	3,036,902	+0.97(+2.39%)
Oct 06, 2020	41.24	41.64	40.64	40.73	4,041,465	-0.63(-1.53%)
Oct 05, 2020	40.33	41.50	40.33	41.36	3,372,185	+1.16(+2.90%)
Oct 02, 2020	39.94	40.46	39.80	40.19	4,174,628	-0.20(-0.49%)
Oct 01, 2020	40.94	40.95	40.29	40.39	3,513,060	-0.30(-0.73%)
Sep 30, 2020	41.39	41.39	40.46	40.69	4,139,269	-0.22(-0.53%)
Sep 29, 2020	41.26	41.63	40.76	40.91	3,316,493	-0.40(-0.96%)
Sep 28, 2020	41.01	41.50	40.83	41.30	3,129,075	+0.80(+1.98%)
Sep 25, 2020	39.69	40.76	39.58	40.50	2,888,874	+0.54(+1.36%)
Sep 24, 2020	39.93	40.72	39.73	39.96	2,924,951	+0.08(+0.20%)
Sep 23, 2020	40.22	40.56	39.80	39.88	3,257,724	-0.54(-1.34%)
Sep 22, 2020	39.55	40.52	39.43	40.42	3,943,321	+0.97(+2.45%)
Sep 21, 2020	39.32	39.47	38.85	39.45	3,591,256	-0.29(-0.73%)
Sep 18, 2020	40.02	40.53	39.17	39.74	5,976,324	-0.20(-0.50%)
Sep 17, 2020	39.37	40.10	39.04	39.94	6,158,759	+0.00(+0.00%)
Sep 16, 2020	40.58	40.76	39.88	39.94	3,700,038	-0.38(-0.94%)
Sep 15, 2020	40.11	40.58	40.09	40.32	2,928,903	+0.32(+0.79%)
Sep 14, 2020	40.10	40.17	39.76	40.00	2,762,027	+0.27(+0.68%)
Sep 11, 2020	39.83	40.12	39.23	39.73	4,267,156	+0.06(+0.16%)
Sep 10, 2020	40.78	40.93	39.45	39.67	4,022,101	-1.15(-2.81%)
Sep 09, 2020	40.00	41.20	39.97	40.82	4,907,795	+1.37(+3.48%)
Sep 08, 2020	40.45	40.83	39.38	39.45	7,991,566	-2.31(-5.53%)
Sep 04, 2020	42.91	42.91	41.07	41.76	6,037,936	-0.68(-1.60%)
Sep 03, 2020	44.16	44.33	41.97	42.43	5,956,802	-2.39(-5.34%)
Sep 02, 2020	44.73	44.99	44.46	44.82	5,331,426	+0.16(+0.36%)
Sep 01, 2020	44.09	44.70	43.72	44.66	3,270,909	+0.57(+1.29%)
Aug 31, 2020	43.93	44.29	43.87	44.09	3,448,134	+0.02(+0.04%)
Aug 28, 2020	43.79	44.11	43.61	44.07	2,607,633	+0.44(+1.01%)
Aug 27, 2020	43.64	43.96	43.34	43.63	2,805,506	+0.23(+0.54%)
Aug 26, 2020	43.20	43.59	42.93	43.40	2,891,754	+0.18(+0.42%)
Aug 25, 2020	43.42	43.51	42.96	43.22	2,920,342	+0.01(+0.02%)
Aug 24, 2020	43.97	44.12	42.58	43.21	3,104,573	-0.60(-1.36%)
Aug 21, 2020	43.52	43.83	43.24	43.80	2,167,708	+0.31(+0.71%)
Aug 20, 2020	43.14	43.58	43.00	43.50	2,054,665	+0.16(+0.37%)
Aug 19, 2020	43.52	43.80	43.22	43.33	2,331,052	-0.05(-0.10%)
Aug 18, 2020	43.61	43.81	43.36	43.38	2,786,051	-0.15(-0.35%)
Aug 17, 2020	43.36	43.75	43.28	43.53	2,502,826	+0.23(+0.52%)
Aug 14, 2020	43.10	43.62	43.00	43.31	2,265,555	-0.02(-0.04%)
Aug 13, 2020	43.36	43.66	43.15	43.33	2,506,710	-0.12(-0.27%)
Aug 12, 2020	42.94	43.75	42.87	43.44	3,268,853	+0.68(+1.58%)
Aug 11, 2020	43.48	43.65	42.65	42.77	4,846,524	-0.49(-1.13%)
Aug 10, 2020	43.70	43.85	43.07	43.25	2,953,300	-0.47(-1.07%)
Aug 07, 2020	43.22	43.78	43.00	43.72	2,942,729	+0.46(+1.06%)
Aug 06, 2020	42.59	43.33	42.51	43.26	3,072,336	-0.10(-0.24%)
Aug 05, 2020	42.90	43.51	42.86	43.37	2,389,293	+0.47(+1.10%)
Aug 04, 2020	42.58	42.95	42.51	42.89	4,906,357	+0.06(+0.15%)
Aug 03, 2020	42.75	43.28	42.64	42.83	3,931,350	+0.38(+0.89%)
Jul 31, 2020	42.47	42.48	41.64	42.45	4,873,742	+0.12(+0.28%)
Jul 30, 2020	41.43	42.42	41.26	42.33	3,614,893	+0.32(+0.77%)
Jul 29, 2020	41.19	42.26	41.02	42.01	3,740,270	+1.06(+2.60%)
Jul 28, 2020	41.43	41.52	40.92	40.94	2,941,307	-0.77(-1.84%)
Jul 27, 2020	41.13	41.91	41.13	41.71	4,009,845	+0.66(+1.60%)
Jul 24, 2020	41.04	41.43	40.75	41.05	3,789,546	-0.03(-0.07%)
Jul 23, 2020	41.24	41.77	41.01	41.08	4,527,539	-0.06(-0.15%)
Jul 22, 2020	40.97	41.28	40.76	41.14	3,828,036	+0.27(+0.66%)
Jul 21, 2020	40.49	41.02	40.44	40.87	6,051,649	+0.63(+1.56%)
Jul 20, 2020	39.61	40.41	39.49	40.24	3,319,315	+0.57(+1.45%)
Jul 17, 2020	39.15	40.02	39.07	39.67	5,562,146	+0.63(+1.61%)
Jul 16, 2020	39.49	39.62	38.78	39.04	4,301,066	-0.47(-1.18%)
Jul 15, 2020	39.15	39.73	38.27	39.51	6,505,705	+0.56(+1.43%)
Jul 14, 2020	39.36	40.39	38.11	38.95	8,304,054	+0.02(+0.05%)
Jul 13, 2020	38.90	39.74	38.88	38.93	5,698,339	+0.31(+0.81%)
Jul 10, 2020	38.61	38.78	38.03	38.62	4,127,375	-0.06(-0.16%)
Jul 09, 2020	38.56	38.92	38.29	38.68	5,593,802	+0.07(+0.19%)
Jul 08, 2020	39.52	39.60	38.21	38.61	5,261,303	-0.93(-2.36%)
Jul 07, 2020	39.65	40.07	39.44	39.54	5,285,431	-0.14(-0.36%)
Jul 06, 2020	39.99	40.20	39.36	39.69	5,303,571	+0.16(+0.41%)
Jul 02, 2020	39.20	39.72	39.08	39.53	5,908,220	+0.92(+2.39%)
Jul 01, 2020	38.61	38.75	38.25	38.60	4,984,969	+0.15(+0.40%)
Jun 30, 2020	37.43	38.72	37.21	38.45	5,265,070	+0.83(+2.19%)
Jun 29, 2020	37.04	37.88	37.02	37.62	4,311,952	+0.83(+2.27%)
Jun 26, 2020	37.26	37.50	36.29	36.79	4,946,432	-0.61(-1.63%)
Jun 25, 2020	37.09	37.55	36.71	37.40	3,665,337	+0.30(+0.80%)
Jun 24, 2020	37.49	37.92	37.06	37.10	3,888,959	-0.79(-2.10%)
Jun 23, 2020	38.53	38.53	37.88	37.90	3,362,336	+0.22(+0.58%)
Jun 22, 2020	37.25	37.88	36.86	37.68	2,950,487	+0.35(+0.95%)
Jun 19, 2020	38.06	38.28	37.06	37.32	8,818,430	-0.36(-0.96%)
Jun 18, 2020	37.59	37.95	37.34	37.69	3,438,172	-0.06(-0.17%)
Jun 17, 2020	37.73	38.03	37.43	37.75	3,472,506	+0.22(+0.60%)
Jun 16, 2020	37.52	37.78	36.72	37.52	5,207,844	+0.99(+2.70%)
Jun 15, 2020	35.58	36.55	35.14	36.54	5,557,828	+0.58(+1.62%)
Jun 12, 2020	37.23	37.23	35.32	35.95	4,672,336	-0.52(-1.43%)
Jun 11, 2020	37.61	37.78	36.43	36.47	4,240,974	-1.66(-4.35%)
Jun 10, 2020	38.59	38.77	37.99	38.13	3,832,337	-0.33(-0.86%)
Jun 09, 2020	37.97	38.70	37.89	38.47	3,655,043	-0.02(-0.05%)
Jun 08, 2020	38.04	38.76	37.83	38.48	4,889,253	+0.20(+0.52%)
Jun 05, 2020	37.75	38.49	37.50	38.29	6,870,676	+0.86(+2.30%)
Jun 04, 2020	37.62	38.33	37.09	37.43	4,877,432	-0.32(-0.86%)
Jun 03, 2020	37.23	37.94	36.86	37.75	4,190,155	+0.78(+2.11%)
Jun 02, 2020	36.77	36.99	36.48	36.97	4,304,294	+0.48(+1.30%)
Jun 01, 2020	37.14	37.14	36.38	36.49	3,100,873	-0.54(-1.45%)
May 29, 2020	36.25	37.20	36.20	37.03	6,639,143	+0.79(+2.18%)
May 28, 2020	36.51	36.73	36.03	36.24	4,127,120	-0.14(-0.39%)
May 27, 2020	35.84	36.40	35.30	36.38	5,938,412	+0.74(+2.06%)
May 26, 2020	35.07	36.09	34.89	35.65	6,934,887	+0.93(+2.69%)
May 22, 2020	34.66	34.93	34.55	34.72	2,191,543	-0.03(-0.08%)
May 21, 2020	35.15	35.15	34.57	34.74	3,362,086	-0.34(-0.97%)
May 20, 2020	35.05	35.52	34.85	35.08	3,571,173	+0.48(+1.37%)
May 19, 2020	35.00	35.31	34.59	34.61	4,747,806	-0.46(-1.31%)
May 18, 2020	35.90	36.31	34.95	35.07	7,742,161	+0.13(+0.39%)
May 15, 2020	34.37	35.11	34.15	34.93	5,735,071	+0.22(+0.62%)
May 14, 2020	34.19	34.77	33.85	34.72	5,139,191	+0.31(+0.89%)
May 13, 2020	34.74	35.22	33.92	34.41	4,827,442	-0.43(-1.24%)
May 12, 2020	35.72	35.86	34.84	34.84	4,281,894	-0.83(-2.32%)
May 11, 2020	34.53	35.79	34.53	35.67	3,808,314	+0.62(+1.77%)
May 08, 2020	34.49	35.10	34.49	35.05	3,600,130	+0.78(+2.28%)
May 07, 2020	34.22	34.65	33.87	34.27	4,893,827	+0.30(+0.87%)
May 06, 2020	33.40	34.15	33.23	33.97	5,913,841	+1.09(+3.33%)
May 05, 2020	32.55	33.35	32.38	32.88	4,506,959	+0.70(+2.18%)
May 04, 2020	31.89	32.20	31.56	32.18	3,264,827	+0.13(+0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services

Borger News-Herald