Fastenal Co (FAST) stock
FASTNasdaqRetail-Building Materials, Hardware, Garden SupplyFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 19, 2026Score 15/3091% above fair value
$51.91−0.64 (-1.22%)
Close on Oct 30, 2026Market cap $59.57BP/E 44.0Yield 1.69%
Price history
Fastenal share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$51.91
-1.22% on the day
52-week range
$38.97 – $53.30
-2.6% from the high
Change over 52 weeks
+24.9%
From $41.55 on Oct 30, 2025
Average volume
7.81M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $52.07 | $53.30 | $50.76 | $51.91 | 0.00% | 34,148,675 |
| Oct 19, 2026 | $51.37 | $52.91 | $50.73 | $51.91 | +1.74% | 38,858,879 |
| Oct 12, 2026 | $51.00 | $52.82 | $47.30 | $51.02 | +0.53% | 65,585,319 |
| Oct 5, 2026 | $50.62 | $51.39 | $49.54 | $50.75 | 0.00% | 28,862,554 |
| Sep 28, 2026 | $50.17 | $51.04 | $49.11 | $50.75 | +0.63% | 38,198,281 |
| Sep 21, 2026 | $48.94 | $51.41 | $48.53 | $50.43 | +2.90% | 36,256,726 |
| Sep 14, 2026 | $49.02 | $49.78 | $48.57 | $49.01 | -0.63% | 34,708,717 |
| Sep 8, 2026 | $49.46 | $49.91 | $48.06 | $49.32 | -0.56% | 24,669,678 |
| Aug 31, 2026 | $49.59 | $50.42 | $47.65 | $49.60 | -0.36% | 33,415,944 |
| Aug 24, 2026 | $51.46 | $52.15 | $49.73 | $49.78 | -2.89% | 25,374,141 |
| Aug 17, 2026 | $50.93 | $52.05 | $50.38 | $51.26 | +0.47% | 29,067,384 |
| Aug 10, 2026 | $51.70 | $52.92 | $50.70 | $51.02 | -1.58% | 36,527,175 |
| Aug 3, 2026 | $47.88 | $51.90 | $46.98 | $51.84 | +8.66% | 43,761,123 |
| Jul 27, 2026 | $47.71 | $49.17 | $46.35 | $47.71 | +1.47% | 45,706,394 |
| Jul 20, 2026 | $45.49 | $47.09 | $44.06 | $47.02 | +3.36% | 35,288,503 |
| Jul 13, 2026 | $47.33 | $49.01 | $44.22 | $45.49 | -2.15% | 62,321,455 |
| Jul 6, 2026 | $48.75 | $48.83 | $46.04 | $46.49 | -4.34% | 38,933,132 |
| Jun 29, 2026 | $47.10 | $48.76 | $46.82 | $48.60 | +3.18% | 30,281,369 |
| Jun 22, 2026 | $45.97 | $47.81 | $45.41 | $47.10 | +2.64% | 43,575,315 |
| Jun 15, 2026 | $46.84 | $46.91 | $44.64 | $45.89 | -1.46% | 29,058,060 |
| Jun 8, 2026 | $46.80 | $47.16 | $45.91 | $46.57 | -0.47% | 32,013,107 |
| Jun 1, 2026 | $43.66 | $47.78 | $43.26 | $46.79 | +5.86% | 34,762,322 |
| May 26, 2026 | $44.01 | $44.98 | $43.96 | $44.20 | +0.59% | 29,181,734 |
| May 18, 2026 | $43.43 | $44.25 | $42.91 | $43.94 | +1.57% | 33,739,052 |
| May 11, 2026 | $43.99 | $44.15 | $42.97 | $43.26 | -2.06% | 30,692,543 |
| May 4, 2026 | $44.63 | $45.64 | $43.88 | $44.17 | -1.65% | 35,712,206 |
| Apr 27, 2026 | $44.64 | $45.49 | $43.62 | $44.91 | +0.49% | 31,982,802 |
| Apr 20, 2026 | $45.60 | $46.04 | $44.63 | $44.69 | -2.38% | 26,845,460 |
| Apr 13, 2026 | $48.74 | $49.00 | $43.52 | $45.78 | -6.89% | 52,293,589 |
| Apr 6, 2026 | $45.97 | $49.67 | $45.10 | $49.17 | +6.20% | 36,528,033 |
| Mar 30, 2026 | $45.14 | $47.26 | $44.66 | $46.30 | +3.00% | 30,028,750 |
| Mar 23, 2026 | $44.63 | $45.89 | $43.68 | $44.95 | +2.72% | 28,213,296 |
| Mar 16, 2026 | $45.75 | $46.16 | $43.47 | $43.76 | -3.74% | 56,428,311 |
| Mar 9, 2026 | $46.01 | $47.05 | $44.85 | $45.46 | -2.15% | 36,250,434 |
| Mar 2, 2026 | $45.97 | $48.42 | $45.28 | $46.46 | +0.91% | 43,574,092 |
| Feb 23, 2026 | $46.15 | $46.36 | $44.51 | $46.04 | -0.39% | 34,046,734 |
| Feb 17, 2026 | $46.37 | $46.80 | $44.83 | $46.22 | -0.41% | 28,793,644 |
| Feb 9, 2026 | $47.72 | $47.83 | $45.03 | $46.41 | -2.77% | 41,503,114 |
| Feb 2, 2026 | $43.25 | $48.45 | $42.76 | $47.73 | +10.08% | 60,521,086 |
| Jan 26, 2026 | $43.67 | $44.13 | $42.74 | $43.36 | -1.21% | 37,418,977 |
| Jan 20, 2026 | $41.95 | $44.95 | $41.26 | $43.89 | +0.34% | 49,965,535 |
| Jan 12, 2026 | $41.85 | $44.02 | $41.22 | $43.74 | +4.19% | 55,289,769 |
| Jan 5, 2026 | $40.44 | $42.38 | $40.25 | $41.98 | +3.81% | 40,941,612 |
| Dec 29, 2025 | $41.58 | $41.74 | $39.86 | $40.44 | -2.69% | 22,413,955 |
| Dec 22, 2025 | $41.93 | $42.31 | $41.37 | $41.56 | -1.87% | 16,017,043 |
| Dec 15, 2025 | $42.69 | $43.20 | $41.52 | $42.35 | +0.81% | 57,831,889 |
| Dec 8, 2025 | $41.43 | $42.17 | $40.04 | $42.01 | +1.23% | 31,910,713 |
| Dec 1, 2025 | $40.03 | $42.17 | $39.81 | $41.50 | +2.72% | 33,332,446 |
| Nov 24, 2025 | $39.72 | $40.51 | $39.38 | $40.40 | +1.23% | 25,662,693 |
| Nov 17, 2025 | $40.44 | $40.64 | $38.97 | $39.91 | -1.33% | 35,814,211 |
| Nov 10, 2025 | $40.93 | $41.50 | $40.42 | $40.45 | -0.98% | 35,243,514 |
| Nov 3, 2025 | $41.16 | $41.98 | $40.45 | $40.85 | -0.73% | 31,447,402 |
| Oct 27, 2025 | $43.02 | $43.11 | $40.76 | $41.15 | -4.01% | 34,890,581 |
| Oct 20, 2025 | $42.57 | $43.50 | $42.46 | $42.87 | +0.97% | 21,673,832 |
| Oct 13, 2025 | $43.60 | $44.45 | $41.46 | $42.46 | -7.25% | 53,740,066 |
| Oct 6, 2025 | $47.82 | $48.43 | $45.70 | $45.78 | -4.39% | 29,705,813 |
| Sep 29, 2025 | $48.89 | $49.30 | $46.66 | $47.88 | -1.68% | 29,829,444 |
| Sep 22, 2025 | $47.55 | $48.77 | $47.03 | $48.70 | +2.35% | 25,549,329 |
| Sep 15, 2025 | $47.45 | $47.99 | $46.64 | $47.58 | +0.27% | 34,582,140 |
| Sep 8, 2025 | $48.10 | $48.39 | $46.59 | $47.45 | -1.13% | 32,905,394 |
| Sep 2, 2025 | $49.34 | $50.31 | $47.38 | $47.99 | -3.36% | 23,969,082 |
| Aug 25, 2025 | $50.02 | $50.63 | $49.36 | $49.66 | -1.45% | 25,719,383 |
| Aug 18, 2025 | $48.84 | $50.60 | $48.54 | $50.39 | +3.09% | 28,370,387 |
| Aug 11, 2025 | $48.10 | $49.26 | $47.24 | $48.88 | +1.85% | 25,508,175 |
| Aug 4, 2025 | $45.52 | $48.38 | $44.97 | $47.99 | +5.61% | 29,695,039 |
| Jul 28, 2025 | $47.54 | $47.62 | $44.87 | $45.44 | -4.84% | 33,644,893 |
| Jul 21, 2025 | $46.03 | $48.10 | $45.88 | $47.75 | +3.67% | 28,465,602 |
| Jul 14, 2025 | $44.29 | $46.30 | $43.79 | $46.06 | +6.45% | 52,217,348 |
| Jul 7, 2025 | $43.15 | $44.00 | $42.27 | $43.27 | +0.32% | 32,814,054 |
| Jun 30, 2025 | $41.93 | $43.21 | $41.75 | $43.13 | +2.79% | 19,432,923 |
| Jun 23, 2025 | $40.84 | $42.00 | $40.36 | $41.96 | +2.49% | 33,837,572 |
| Jun 16, 2025 | $42.45 | $42.68 | $40.75 | $40.94 | -2.92% | 25,127,477 |
| Jun 9, 2025 | $42.25 | $43.10 | $41.77 | $42.17 | +0.26% | 25,620,235 |
| Jun 2, 2025 | $41.14 | $42.16 | $40.35 | $42.06 | +1.74% | 21,291,090 |
| May 26, 2025 | $40.40 | $42.00 | $40.30 | $41.34 | +1.70% | 22,820,979 |
| May 19, 2025 | $41.29 | $41.72 | $40.14 | $40.65 | -2.08% | 20,367,478 |
| May 12, 2025 | $39.90 | $41.56 | $39.11 | $41.52 | +5.64% | 31,753,924 |
| May 5, 2025 | $40.94 | $41.54 | $39.05 | $39.30 | -4.29% | 32,669,016 |
| Apr 28, 2025 | $40.26 | $41.18 | $39.43 | $41.06 | +1.72% | 34,657,430 |
| Apr 21, 2025 | $40.53 | $41.20 | $39.83 | $40.37 | -1.04% | 33,273,894 |
| Apr 14, 2025 | $40.37 | $41.21 | $39.93 | $40.79 | +1.17% | 31,951,026 |
| Apr 7, 2025 | $36.64 | $40.66 | $35.31 | $40.32 | +8.36% | 71,800,350 |
| Mar 31, 2025 | $38.03 | $39.45 | $37.18 | $37.21 | -2.30% | 39,673,022 |
| Mar 24, 2025 | $37.82 | $39.07 | $37.69 | $38.09 | +1.93% | 26,671,386 |
| Mar 17, 2025 | $37.62 | $38.41 | $37.18 | $37.37 | -0.70% | 37,258,226 |
| Mar 10, 2025 | $40.41 | $41.08 | $36.70 | $37.63 | -5.90% | 41,907,142 |
| Mar 3, 2025 | $38.01 | $40.17 | $36.62 | $39.99 | +5.61% | 40,284,810 |
| Feb 24, 2025 | $37.50 | $38.07 | $36.85 | $37.87 | +1.27% | 34,607,440 |
| Feb 18, 2025 | $37.64 | $37.94 | $36.94 | $37.39 | 0.00% | 20,209,018 |
| Feb 10, 2025 | $37.19 | $37.62 | $36.45 | $37.39 | +1.27% | 20,929,076 |
| Feb 3, 2025 | $36.41 | $37.50 | $36.03 | $36.92 | +0.82% | 31,314,486 |
| Jan 27, 2025 | $37.74 | $38.16 | $36.51 | $36.62 | -3.03% | 30,370,364 |
| Jan 21, 2025 | $38.11 | $38.86 | $37.50 | $37.77 | -0.72% | 28,223,326 |
| Jan 13, 2025 | $35.87 | $38.48 | $35.82 | $38.04 | +6.21% | 43,824,932 |
| Jan 6, 2025 | $35.80 | $36.57 | $35.69 | $35.82 | -0.08% | 20,493,586 |
| Dec 30, 2024 | $36.40 | $36.40 | $35.36 | $35.85 | -1.81% | 21,059,502 |
| Dec 23, 2024 | $37.34 | $37.57 | $36.17 | $36.51 | -2.41% | 14,054,122 |
| Dec 16, 2024 | $39.38 | $39.44 | $36.71 | $37.41 | -4.65% | 40,056,972 |
| Dec 9, 2024 | $40.73 | $40.78 | $39.05 | $39.24 | -3.18% | 25,343,658 |
| Dec 2, 2024 | $42.03 | $42.05 | $40.41 | $40.53 | -3.00% | 24,076,298 |
| Nov 25, 2024 | $41.63 | $42.25 | $41.44 | $41.78 | +0.58% | 18,502,228 |
| Nov 18, 2024 | $41.10 | $41.66 | $40.37 | $41.54 | +1.50% | 20,853,132 |
| Nov 11, 2024 | $41.80 | $42.44 | $40.76 | $40.93 | -1.78% | 24,817,698 |
| Nov 4, 2024 | $39.09 | $42.03 | $38.76 | $41.67 | +6.52% | 34,065,412 |
| Oct 28, 2024 | $38.30 | $39.36 | $37.84 | $39.12 | +3.14% | 27,054,960 |
| Oct 21, 2024 | $38.94 | $38.99 | $37.61 | $37.93 | -2.63% | 26,688,020 |
| Oct 14, 2024 | $38.47 | $39.38 | $37.71 | $38.95 | +1.41% | 33,832,786 |
| Oct 7, 2024 | $34.93 | $38.62 | $34.69 | $38.41 | +9.46% | 39,839,772 |
| Sep 30, 2024 | $35.67 | $35.87 | $34.71 | $35.09 | -1.87% | 19,438,022 |
| Sep 23, 2024 | $35.52 | $36.25 | $35.33 | $35.76 | +1.09% | 19,586,820 |
| Sep 16, 2024 | $35.17 | $36.00 | $34.74 | $35.38 | +1.33% | 24,597,780 |
| Sep 9, 2024 | $33.00 | $35.06 | $33.00 | $34.91 | +5.96% | 23,872,698 |
| Sep 3, 2024 | $34.03 | $34.10 | $32.04 | $32.95 | -3.50% | 22,277,794 |
| Aug 26, 2024 | $34.21 | $34.31 | $33.36 | $34.14 | +0.26% | 17,178,330 |
| Aug 19, 2024 | $33.82 | $34.33 | $33.08 | $34.05 | +0.96% | 15,995,372 |
| Aug 12, 2024 | $33.28 | $33.88 | $32.61 | $33.73 | +1.60% | 20,981,646 |
| Aug 5, 2024 | $33.70 | $33.91 | $32.45 | $33.20 | -1.35% | 25,570,916 |
| Jul 29, 2024 | $35.36 | $35.86 | $33.13 | $33.65 | -4.36% | 35,009,284 |
| Jul 22, 2024 | $34.08 | $35.36 | $33.60 | $35.19 | +3.65% | 25,253,260 |
| Jul 15, 2024 | $32.70 | $35.55 | $32.54 | $33.95 | +3.74% | 42,385,168 |
| Jul 8, 2024 | $31.55 | $33.89 | $31.02 | $32.72 | +3.61% | 44,030,166 |
| Jul 1, 2024 | $31.64 | $31.74 | $30.68 | $31.58 | +0.51% | 17,797,560 |
| Jun 24, 2024 | $32.75 | $32.93 | $31.35 | $31.42 | -3.83% | 30,987,364 |
| Jun 17, 2024 | $31.52 | $32.73 | $31.40 | $32.67 | +3.63% | 28,867,630 |
| Jun 10, 2024 | $31.98 | $32.33 | $30.94 | $31.53 | -1.31% | 29,175,370 |
| Jun 3, 2024 | $32.96 | $33.01 | $31.63 | $31.95 | -3.17% | 31,059,870 |
| May 28, 2024 | $32.89 | $33.01 | $31.93 | $32.99 | -0.06% | 44,348,502 |
| May 20, 2024 | $33.21 | $33.45 | $32.75 | $33.01 | -0.60% | 26,301,054 |
| May 13, 2024 | $34.00 | $34.10 | $32.98 | $33.21 | -2.15% | 26,432,970 |
| May 6, 2024 | $34.13 | $34.17 | $32.96 | $33.94 | -0.80% | 37,085,576 |
| Apr 29, 2024 | $34.29 | $34.48 | $33.73 | $34.22 | +0.38% | 29,817,930 |
| Apr 22, 2024 | $33.91 | $34.30 | $33.40 | $34.09 | +0.89% | 30,257,852 |
| Apr 15, 2024 | $35.66 | $35.74 | $33.65 | $33.79 | -4.09% | 40,003,554 |
| Apr 8, 2024 | $38.16 | $38.33 | $34.63 | $35.23 | -8.06% | 61,569,906 |
| Apr 1, 2024 | $38.56 | $38.57 | $37.54 | $38.32 | -0.66% | 33,940,408 |
| Mar 25, 2024 | $38.94 | $39.15 | $38.31 | $38.57 | -1.23% | 20,982,088 |
| Mar 18, 2024 | $37.88 | $39.52 | $37.70 | $39.05 | +4.09% | 30,425,124 |
| Mar 11, 2024 | $37.82 | $37.88 | $36.85 | $37.52 | -0.79% | 43,939,758 |
| Mar 4, 2024 | $36.83 | $38.30 | $36.83 | $37.82 | +3.83% | 40,310,392 |
| Feb 26, 2024 | $36.10 | $37.00 | $35.99 | $36.42 | +0.91% | 37,315,312 |
| Feb 20, 2024 | $35.20 | $36.30 | $34.81 | $36.09 | +2.76% | 24,995,314 |
| Feb 12, 2024 | $34.95 | $35.34 | $34.23 | $35.12 | +0.31% | 29,934,050 |
| Feb 5, 2024 | $35.26 | $35.36 | $34.48 | $35.01 | -0.89% | 31,671,912 |
| Jan 29, 2024 | $34.06 | $35.48 | $33.80 | $35.33 | +3.29% | 56,825,434 |
| Jan 22, 2024 | $34.80 | $35.05 | $34.14 | $34.20 | -1.36% | 40,916,648 |
| Jan 16, 2024 | $31.70 | $34.76 | $31.61 | $34.67 | +9.16% | 61,777,946 |
| Jan 8, 2024 | $31.09 | $31.81 | $30.67 | $31.76 | +2.48% | 36,417,448 |
| Jan 2, 2024 | $32.14 | $32.36 | $30.83 | $30.99 | -4.31% | 26,805,230 |
| Dec 26, 2023 | $32.79 | $32.83 | $32.24 | $32.39 | -0.87% | 17,938,776 |
| Dec 18, 2023 | $32.27 | $32.79 | $32.05 | $32.67 | +1.84% | 26,639,314 |
| Dec 11, 2023 | $31.20 | $32.14 | $31.19 | $32.08 | +3.00% | 48,919,558 |
| Dec 4, 2023 | $30.22 | $31.30 | $30.08 | $31.15 | +2.42% | 35,484,216 |
| Nov 27, 2023 | $30.34 | $30.52 | $29.73 | $30.41 | -0.23% | 30,176,312 |
| Nov 20, 2023 | $30.35 | $30.59 | $30.16 | $30.48 | +0.35% | 15,435,172 |
| Nov 13, 2023 | $29.96 | $30.63 | $29.77 | $30.38 | +1.23% | 28,369,300 |
| Nov 6, 2023 | $29.66 | $30.03 | $29.12 | $30.01 | +0.35% | 31,149,312 |
| Oct 30, 2023 | $28.97 | $30.23 | $28.78 | $29.90 | +3.80% | 40,624,338 |
| Oct 23, 2023 | $28.86 | $29.12 | $28.21 | $28.81 | 0.00% | 33,661,676 |
| Oct 16, 2023 | $30.19 | $30.33 | $28.74 | $28.81 | -4.17% | 40,408,348 |
| Oct 9, 2023 | $28.00 | $30.47 | $27.71 | $30.06 | +7.13% | 67,052,470 |
| Oct 2, 2023 | $27.35 | $28.24 | $26.97 | $28.06 | +2.71% | 29,432,890 |
| Sep 25, 2023 | $27.07 | $27.98 | $27.07 | $27.32 | +0.79% | 28,179,606 |
| Sep 18, 2023 | $27.65 | $27.83 | $26.92 | $27.11 | -1.83% | 24,036,160 |
| Sep 11, 2023 | $27.27 | $27.63 | $27.11 | $27.61 | +1.30% | 28,203,814 |
| Sep 5, 2023 | $28.64 | $28.65 | $27.17 | $27.26 | -4.84% | 27,474,740 |
| Aug 28, 2023 | $28.77 | $29.07 | $28.29 | $28.64 | +0.21% | 21,151,450 |
| Aug 21, 2023 | $28.64 | $28.85 | $28.22 | $28.58 | -0.57% | 20,433,848 |
| Aug 14, 2023 | $28.71 | $29.06 | $28.39 | $28.75 | +0.09% | 23,069,172 |
| Aug 7, 2023 | $28.28 | $28.79 | $28.00 | $28.72 | +2.43% | 22,834,544 |
| Jul 31, 2023 | $29.22 | $29.41 | $27.98 | $28.04 | -4.02% | 30,948,226 |
| Jul 24, 2023 | $29.05 | $29.47 | $28.64 | $29.22 | +0.50% | 30,024,636 |
| Jul 17, 2023 | $28.80 | $29.24 | $28.26 | $29.07 | +1.15% | 48,287,046 |
| Jul 10, 2023 | $28.93 | $29.72 | $28.15 | $28.74 | -0.67% | 48,916,818 |
| Jul 3, 2023 | $29.38 | $29.38 | $28.58 | $28.94 | -1.90% | 21,659,158 |
| Jun 26, 2023 | $28.45 | $29.65 | $28.41 | $29.50 | +3.69% | 24,175,878 |
| Jun 20, 2023 | $28.24 | $28.91 | $28.15 | $28.45 | +0.55% | 27,065,604 |
| Jun 12, 2023 | $27.44 | $28.57 | $27.24 | $28.29 | +3.30% | 37,720,948 |
| Jun 5, 2023 | $27.78 | $27.90 | $26.43 | $27.39 | -1.08% | 41,386,674 |
| May 30, 2023 | $27.69 | $27.77 | $26.53 | $27.69 | +0.38% | 28,534,108 |
| May 22, 2023 | $27.56 | $27.79 | $26.78 | $27.58 | +0.29% | 21,271,684 |
| May 15, 2023 | $27.33 | $27.81 | $26.76 | $27.50 | +0.47% | 22,281,848 |
| May 8, 2023 | $27.25 | $27.66 | $26.93 | $27.37 | +0.16% | 19,046,232 |
| May 1, 2023 | $27.08 | $27.62 | $26.43 | $27.33 | +1.52% | 29,269,372 |
| Apr 24, 2023 | $27.48 | $27.57 | $26.14 | $26.92 | -1.77% | 35,647,334 |
| Apr 17, 2023 | $26.81 | $27.46 | $26.47 | $27.41 | +2.89% | 31,694,548 |
| Apr 10, 2023 | $25.60 | $26.95 | $25.15 | $26.64 | +3.48% | 47,695,472 |
| Apr 3, 2023 | $26.87 | $27.26 | $25.35 | $25.74 | -4.56% | 25,697,118 |
| Mar 27, 2023 | $26.28 | $26.99 | $25.99 | $26.97 | +3.14% | 21,343,904 |
| Mar 20, 2023 | $26.13 | $26.88 | $25.58 | $26.15 | +0.31% | 30,321,854 |
| Mar 13, 2023 | $25.57 | $26.49 | $25.40 | $26.07 | +1.20% | 46,528,162 |
| Mar 6, 2023 | $26.94 | $27.14 | $25.65 | $25.76 | -4.02% | 28,258,068 |
| Feb 27, 2023 | $25.80 | $26.90 | $25.57 | $26.84 | +4.76% | 31,695,460 |
| Feb 21, 2023 | $26.50 | $26.50 | $25.19 | $25.62 | -4.12% | 20,385,192 |
| Feb 13, 2023 | $26.17 | $26.83 | $26.05 | $26.72 | +2.55% | 26,106,150 |
| Feb 6, 2023 | $26.91 | $27.02 | $25.73 | $26.06 | -3.86% | 26,081,272 |
| Jan 30, 2023 | $24.93 | $27.67 | $24.67 | $27.10 | +7.86% | 44,623,248 |
| Jan 23, 2023 | $24.55 | $25.27 | $24.19 | $25.13 | +2.55% | 31,158,392 |
| Jan 17, 2023 | $24.44 | $24.57 | $22.85 | $24.50 | +0.37% | 47,729,760 |
| Jan 9, 2023 | $23.86 | $24.71 | $23.78 | $24.41 | +2.54% | 30,748,012 |
| Jan 3, 2023 | $23.81 | $24.21 | $22.88 | $23.81 | +0.61% | 27,346,206 |
| Dec 27, 2022 | $23.90 | $23.97 | $23.41 | $23.66 | -0.92% | 18,190,882 |
| Dec 19, 2022 | $24.03 | $24.24 | $23.34 | $23.88 | -0.23% | 25,536,046 |
| Dec 12, 2022 | $25.63 | $26.75 | $23.61 | $23.94 | -6.06% | 52,256,928 |
| Dec 5, 2022 | $25.53 | $25.75 | $24.85 | $25.48 | -0.91% | 30,079,460 |
| Nov 28, 2022 | $26.13 | $26.18 | $24.71 | $25.72 | -1.72% | 36,917,332 |
| Nov 21, 2022 | $25.84 | $26.47 | $25.70 | $26.17 | +1.30% | 15,512,214 |
| Nov 14, 2022 | $25.91 | $26.31 | $25.06 | $25.83 | -0.27% | 31,671,900 |
| Nov 7, 2022 | $24.89 | $25.99 | $24.38 | $25.90 | +4.67% | 30,457,838 |
| Oct 31, 2022 | $24.21 | $25.06 | $23.61 | $24.75 | +1.64% | 39,717,966 |
| Oct 24, 2022 | $23.26 | $24.42 | $23.12 | $24.35 | +5.64% | 35,047,990 |
| Oct 17, 2022 | $22.37 | $23.90 | $22.34 | $23.05 | +5.06% | 42,532,932 |
| Oct 10, 2022 | $23.15 | $23.83 | $21.87 | $21.94 | -4.32% | 51,129,050 |
| Oct 3, 2022 | $23.33 | $24.30 | $22.80 | $22.93 | -0.41% | 34,999,588 |
| Sep 26, 2022 | $23.79 | $24.01 | $22.91 | $23.02 | -3.52% | 38,139,036 |
| Sep 19, 2022 | $23.72 | $24.67 | $23.39 | $23.86 | +0.76% | 40,349,678 |
| Sep 12, 2022 | $25.68 | $25.74 | $23.22 | $23.68 | -7.50% | 40,794,796 |
| Sep 6, 2022 | $25.28 | $25.68 | $24.94 | $25.60 | +1.45% | 22,426,768 |
| Aug 29, 2022 | $25.53 | $25.90 | $25.01 | $25.24 | -0.96% | 27,429,346 |
| Aug 22, 2022 | $27.52 | $27.54 | $25.43 | $25.48 | -7.70% | 23,888,836 |
| Aug 15, 2022 | $27.89 | $28.33 | $27.41 | $27.61 | -1.02% | 28,505,510 |
| Aug 8, 2022 | $26.67 | $27.91 | $26.56 | $27.89 | +5.34% | 23,496,618 |
| Aug 1, 2022 | $25.44 | $26.50 | $25.31 | $26.48 | +3.10% | 27,522,234 |
| Jul 25, 2022 | $24.31 | $25.82 | $23.52 | $25.68 | +5.98% | 35,059,084 |
| Jul 18, 2022 | $24.07 | $24.65 | $23.86 | $24.23 | +0.87% | 33,472,946 |
| Jul 11, 2022 | $25.17 | $25.59 | $22.84 | $24.02 | -5.13% | 52,363,760 |
| Jul 5, 2022 | $24.66 | $25.48 | $24.23 | $25.32 | +1.81% | 19,932,514 |
| Jun 27, 2022 | $25.84 | $25.99 | $24.45 | $24.87 | -4.16% | 31,314,820 |
| Jun 21, 2022 | $24.52 | $25.96 | $24.41 | $25.95 | +7.05% | 29,475,934 |
| Jun 13, 2022 | $25.51 | $25.56 | $24.05 | $24.24 | -6.73% | 40,451,448 |
| Jun 6, 2022 | $27.30 | $27.58 | $25.72 | $25.99 | -4.52% | 21,804,232 |
| May 31, 2022 | $26.81 | $27.60 | $26.40 | $27.22 | +0.59% | 24,068,690 |
| May 23, 2022 | $26.02 | $27.07 | $25.46 | $27.06 | +5.19% | 24,643,714 |
| May 16, 2022 | $26.27 | $26.77 | $25.20 | $25.73 | -2.35% | 31,968,952 |
| May 9, 2022 | $26.34 | $27.14 | $25.18 | $26.35 | -0.88% | 39,723,592 |
| May 2, 2022 | $27.79 | $28.67 | $26.30 | $26.58 | -3.89% | 39,618,248 |
| Apr 25, 2022 | $28.48 | $28.85 | $27.58 | $27.66 | -2.88% | 30,647,104 |
| Apr 18, 2022 | $27.95 | $29.04 | $27.32 | $28.48 | +1.68% | 39,369,036 |
| Apr 11, 2022 | $28.82 | $29.88 | $27.91 | $28.01 | -2.91% | 36,461,480 |
| Apr 4, 2022 | $29.84 | $30.36 | $28.58 | $28.85 | -3.32% | 34,210,196 |
| Mar 28, 2022 | $28.72 | $30.37 | $28.66 | $29.84 | +3.63% | 27,621,256 |
| Mar 21, 2022 | $28.94 | $29.15 | $28.40 | $28.79 | -0.50% | 27,064,320 |
| Mar 14, 2022 | $27.34 | $29.02 | $27.05 | $28.94 | +7.23% | 41,967,570 |
| Mar 7, 2022 | $27.01 | $27.92 | $26.80 | $26.99 | 0.00% | 35,900,218 |
| Feb 28, 2022 | $25.50 | $27.11 | $25.38 | $26.99 | +5.25% | 44,506,782 |
| Feb 22, 2022 | $25.70 | $25.80 | $24.42 | $25.64 | +0.16% | 30,683,008 |
| Feb 14, 2022 | $26.09 | $26.38 | $25.48 | $25.60 | -1.44% | 32,984,510 |
| Feb 7, 2022 | $27.28 | $27.54 | $25.76 | $25.98 | -5.53% | 32,067,118 |
| Jan 31, 2022 | $27.84 | $28.83 | $27.43 | $27.50 | -1.50% | 34,837,826 |
| Jan 24, 2022 | $28.18 | $28.76 | $27.02 | $27.92 | -1.22% | 36,309,134 |
| Jan 18, 2022 | $29.22 | $30.58 | $28.04 | $28.26 | -4.53% | 38,519,500 |
| Jan 10, 2022 | $30.02 | $30.80 | $29.49 | $29.60 | -2.36% | 31,093,674 |
| Jan 3, 2022 | $31.94 | $32.05 | $30.30 | $30.32 | -5.35% | 30,418,232 |
| Dec 27, 2021 | $31.41 | $32.37 | $31.35 | $32.03 | +2.35% | 15,318,762 |
| Dec 20, 2021 | $30.71 | $31.45 | $30.23 | $31.30 | +0.87% | 18,988,516 |
| Dec 13, 2021 | $32.02 | $32.23 | $30.86 | $31.03 | -3.20% | 38,271,490 |
| Dec 6, 2021 | $30.40 | $32.09 | $30.27 | $32.05 | +6.60% | 34,535,828 |
| Nov 29, 2021 | $30.31 | $30.60 | $29.21 | $30.07 | +0.03% | 31,596,326 |
| Nov 22, 2021 | $30.68 | $30.88 | $29.92 | $30.06 | -1.51% | 19,698,940 |
| Nov 15, 2021 | $30.16 | $30.88 | $30.06 | $30.52 | +1.31% | 30,666,020 |
| Nov 8, 2021 | $29.36 | $30.26 | $28.96 | $30.12 | +3.45% | 23,502,432 |
| Nov 1, 2021 | $28.60 | $29.78 | $28.25 | $29.12 | +2.01% | 26,142,632 |
| Oct 25, 2021 | $28.00 | $28.62 | $27.71 | $28.54 | +1.84% | 22,193,708 |
| Oct 18, 2021 | $27.74 | $28.30 | $27.60 | $28.03 | +0.56% | 21,330,944 |
| Oct 11, 2021 | $26.30 | $28.07 | $26.09 | $27.87 | +5.73% | 41,946,402 |
| Oct 4, 2021 | $25.77 | $26.71 | $25.35 | $26.36 | +2.01% | 33,172,554 |
| Sep 27, 2021 | $26.96 | $27.09 | $25.49 | $25.84 | -4.47% | 24,558,540 |
| Sep 20, 2021 | $26.12 | $27.14 | $26.07 | $27.05 | +2.15% | 24,869,618 |
| Sep 13, 2021 | $27.00 | $27.09 | $26.38 | $26.48 | -1.16% | 30,559,718 |
| Sep 7, 2021 | $27.90 | $27.93 | $26.57 | $26.79 | -4.13% | 24,442,048 |
| Aug 30, 2021 | $27.83 | $28.20 | $27.54 | $27.95 | +0.40% | 21,794,558 |
| Aug 23, 2021 | $27.74 | $28.09 | $27.40 | $27.84 | +0.36% | 20,234,348 |
| Aug 16, 2021 | $27.66 | $28.03 | $26.93 | $27.74 | +0.36% | 29,503,922 |
| Aug 9, 2021 | $27.61 | $27.92 | $27.37 | $27.64 | +0.02% | 17,821,838 |
| Aug 2, 2021 | $27.50 | $28.06 | $27.26 | $27.63 | +0.89% | 22,282,480 |
| Jul 26, 2021 | $27.18 | $27.53 | $26.83 | $27.39 | +0.24% | 30,838,756 |
| Jul 19, 2021 | $26.68 | $27.37 | $26.51 | $27.32 | +1.96% | 29,501,724 |
| Jul 12, 2021 | $27.38 | $27.38 | $26.19 | $26.80 | -0.46% | 46,938,802 |
| Jul 6, 2021 | $26.28 | $26.96 | $25.77 | $26.92 | +2.36% | 24,452,398 |
| Jun 28, 2021 | $25.99 | $26.41 | $25.71 | $26.30 | +1.60% | 25,239,808 |
| Jun 21, 2021 | $25.52 | $26.11 | $25.41 | $25.89 | +2.09% | 30,662,980 |
| Jun 14, 2021 | $26.20 | $26.37 | $24.69 | $25.36 | -3.41% | 44,492,996 |
| Jun 7, 2021 | $26.54 | $26.68 | $26.13 | $26.25 | -1.07% | 21,431,600 |
| Jun 1, 2021 | $26.67 | $26.81 | $25.95 | $26.54 | +0.06% | 19,210,018 |
| May 24, 2021 | $26.29 | $26.77 | $26.19 | $26.52 | +1.28% | 20,575,208 |
| May 17, 2021 | $27.01 | $27.01 | $25.65 | $26.19 | -2.84% | 25,124,910 |
| May 10, 2021 | $26.61 | $27.16 | $25.98 | $26.95 | +1.22% | 29,487,758 |
| May 3, 2021 | $26.25 | $27.11 | $26.11 | $26.63 | +1.86% | 34,515,670 |
| Apr 26, 2021 | $26.09 | $26.68 | $25.69 | $26.14 | +0.19% | 29,181,754 |
| Apr 19, 2021 | $25.31 | $26.25 | $25.00 | $26.09 | +3.24% | 27,104,664 |
| Apr 12, 2021 | $25.00 | $25.47 | $24.29 | $25.27 | +0.96% | 49,963,340 |
| Apr 5, 2021 | $25.71 | $25.84 | $24.61 | $25.03 | -2.05% | 34,714,194 |
| Mar 29, 2021 | $25.31 | $25.58 | $25.01 | $25.56 | +1.09% | 23,223,238 |
| Mar 22, 2021 | $23.76 | $25.31 | $23.62 | $25.28 | +6.15% | 28,955,620 |
| Mar 15, 2021 | $23.79 | $24.28 | $23.47 | $23.82 | +1.02% | 58,870,140 |
| Mar 8, 2021 | $22.54 | $23.61 | $22.30 | $23.58 | +4.36% | 30,171,752 |
| Mar 1, 2021 | $23.22 | $24.40 | $21.69 | $22.59 | -2.57% | 45,941,588 |
| Feb 22, 2021 | $23.52 | $23.65 | $22.86 | $23.19 | -1.82% | 33,146,606 |
| Feb 16, 2021 | $23.75 | $23.98 | $23.17 | $23.62 | -0.34% | 17,945,060 |
| Feb 8, 2021 | $23.76 | $24.00 | $23.31 | $23.70 | +0.19% | 21,941,634 |
| Feb 1, 2021 | $23.11 | $23.81 | $22.92 | $23.65 | +3.75% | 32,911,654 |
| Jan 25, 2021 | $23.81 | $24.28 | $22.77 | $22.80 | -4.46% | 34,540,918 |
| Jan 19, 2021 | $25.40 | $25.58 | $23.78 | $23.86 | -5.47% | 38,104,096 |
| Jan 11, 2021 | $25.16 | $25.95 | $24.77 | $25.24 | -0.53% | 27,609,972 |
| Jan 4, 2021 | $24.52 | $25.46 | $23.60 | $25.38 | +3.93% | 33,365,658 |
| Dec 28, 2020 | $24.94 | $25.24 | $24.17 | $24.42 | -1.39% | 21,738,952 |
| Dec 21, 2020 | $24.40 | $24.89 | $24.17 | $24.76 | +0.36% | 16,626,324 |
| Dec 14, 2020 | $24.68 | $25.09 | $24.37 | $24.67 | +0.26% | 32,959,504 |
| Dec 7, 2020 | $24.00 | $24.92 | $23.80 | $24.61 | +2.41% | 29,515,980 |
| Nov 30, 2020 | $24.27 | $24.80 | $23.62 | $24.03 | -1.09% | 36,658,564 |
| Nov 23, 2020 | $23.69 | $24.57 | $23.53 | $24.29 | +2.71% | 24,590,242 |
| Nov 16, 2020 | $23.88 | $24.31 | $23.47 | $23.65 | -0.48% | 28,542,976 |
| Nov 9, 2020 | $24.33 | $24.68 | $22.74 | $23.77 | +1.17% | 28,981,260 |
| Nov 2, 2020 | $21.84 | $23.88 | $21.84 | $23.49 | +8.67% | 30,529,216 |
| Oct 26, 2020 | $21.96 | $22.29 | $21.29 | $21.62 | -3.93% | 27,747,480 |
| Oct 19, 2020 | $22.62 | $22.71 | $21.75 | $22.50 | -0.57% | 30,088,060 |
| Oct 12, 2020 | $23.56 | $24.39 | $22.15 | $22.63 | -2.94% | 45,068,212 |
| Oct 5, 2020 | $22.35 | $23.54 | $22.35 | $23.32 | +4.69% | 31,005,062 |
| Sep 28, 2020 | $22.72 | $23.07 | $22.05 | $22.27 | -0.76% | 33,017,548 |
| Sep 21, 2020 | $21.79 | $22.59 | $21.53 | $22.44 | +1.91% | 29,971,846 |
| Sep 14, 2020 | $22.22 | $22.59 | $21.63 | $22.02 | +0.02% | 38,851,950 |
| Sep 8, 2020 | $22.41 | $22.82 | $21.74 | $22.02 | -4.84% | 38,242,998 |
| Aug 31, 2020 | $24.34 | $24.93 | $22.76 | $23.14 | -5.26% | 43,399,408 |
| Aug 24, 2020 | $24.36 | $24.45 | $23.59 | $24.42 | +0.62% | 25,864,052 |
| Aug 17, 2020 | $24.03 | $24.29 | $23.82 | $24.27 | +1.15% | 21,373,818 |
| Aug 10, 2020 | $24.21 | $24.30 | $23.63 | $24.00 | -0.95% | 28,590,858 |
| Aug 3, 2020 | $23.69 | $24.26 | $23.56 | $24.23 | +3.00% | 31,119,464 |
| Jul 27, 2020 | $22.79 | $23.54 | $22.67 | $23.52 | +2.84% | 34,617,700 |
| Jul 20, 2020 | $22.07 | $23.27 | $22.00 | $22.87 | +3.48% | 38,621,366 |
| Jul 13, 2020 | $21.67 | $22.50 | $21.23 | $22.10 | +2.72% | 54,524,154 |
| Jul 6, 2020 | $22.28 | $22.40 | $21.19 | $21.52 | -2.29% | 45,902,836 |
| Jun 29, 2020 | $20.64 | $22.13 | $20.63 | $22.02 | +7.44% | 36,743,880 |
| Jun 22, 2020 | $20.75 | $21.47 | $20.22 | $20.50 | -1.43% | 33,770,298 |
| Jun 15, 2020 | $19.82 | $21.33 | $19.58 | $20.79 | +3.81% | 47,558,552 |
| Jun 8, 2020 | $21.19 | $21.60 | $19.68 | $20.03 | -6.09% | 38,215,620 |
| Jun 1, 2020 | $20.69 | $21.44 | $20.27 | $21.33 | +3.39% | 41,902,952 |
| May 26, 2020 | $19.54 | $20.73 | $19.44 | $20.63 | +6.67% | 42,432,918 |
| May 18, 2020 | $20.00 | $20.23 | $19.25 | $19.34 | -0.62% | 38,798,476 |
| May 11, 2020 | $19.24 | $19.98 | $18.86 | $19.46 | -0.33% | 42,706,624 |
| May 4, 2020 | $17.77 | $19.56 | $17.58 | $19.53 | +9.38% | 39,812,588 |
| Apr 27, 2020 | $18.06 | $18.99 | $17.69 | $17.85 | -0.92% | 43,128,080 |
| Apr 20, 2020 | $17.78 | $18.07 | $16.98 | $18.02 | +0.28% | 38,964,662 |
| Apr 13, 2020 | $16.31 | $18.46 | $15.94 | $17.97 | +6.87% | 56,543,012 |
| Apr 6, 2020 | $15.72 | $16.86 | $15.57 | $16.81 | +10.30% | 46,104,402 |
| Mar 30, 2020 | $15.54 | $16.14 | $14.96 | $15.24 | -1.80% | 59,548,662 |
| Mar 23, 2020 | $15.00 | $16.27 | $13.36 | $15.52 | +8.00% | 69,124,524 |
| Mar 16, 2020 | $15.26 | $17.73 | $14.24 | $14.37 | -15.69% | 94,320,396 |
| Mar 9, 2020 | $15.94 | $17.08 | $14.90 | $17.05 | -0.20% | 99,515,094 |
| Mar 2, 2020 | $17.17 | $18.20 | $16.66 | $17.08 | -0.18% | 70,773,820 |
| Feb 24, 2020 | $19.03 | $19.20 | $16.75 | $17.11 | -11.94% | 63,758,238 |
| Feb 18, 2020 | $19.14 | $19.65 | $18.94 | $19.43 | +1.41% | 22,839,250 |
| Feb 10, 2020 | $18.58 | $19.28 | $18.35 | $19.16 | +2.60% | 33,508,536 |
| Feb 3, 2020 | $17.61 | $19.12 | $17.52 | $18.68 | +7.08% | 37,728,314 |
| Jan 27, 2020 | $17.47 | $18.27 | $17.32 | $17.44 | -1.80% | 45,686,994 |
| Jan 21, 2020 | $18.22 | $18.32 | $17.51 | $17.76 | -3.48% | 34,552,088 |
| Jan 13, 2020 | $18.30 | $18.80 | $18.11 | $18.40 | +1.29% | 63,678,702 |
| Jan 6, 2020 | $18.12 | $18.31 | $17.83 | $18.17 | -0.66% | 36,790,128 |
| Dec 30, 2019 | $18.50 | $18.67 | $18.02 | $18.29 | -1.11% | 23,366,068 |
| Dec 23, 2019 | $18.70 | $18.72 | $18.33 | $18.49 | -0.38% | 14,123,054 |
| Dec 16, 2019 | $18.62 | $18.90 | $18.28 | $18.56 | +0.24% | 36,853,992 |
| Dec 9, 2019 | $17.98 | $18.97 | $17.90 | $18.52 | +3.03% | 35,123,238 |
| Dec 2, 2019 | $17.69 | $18.24 | $17.02 | $17.97 | +1.18% | 39,959,584 |
| Nov 25, 2019 | $17.91 | $18.11 | $17.72 | $17.76 | -0.53% | 21,788,524 |
| Nov 18, 2019 | $18.12 | $18.13 | $17.46 | $17.86 | -1.71% | 32,150,398 |
| Nov 11, 2019 | $18.41 | $18.51 | $17.87 | $18.17 | -2.00% | 30,587,072 |
| Nov 4, 2019 | $18.71 | $18.96 | $18.24 | $18.54 | -0.22% | 45,700,348 |
| Oct 28, 2019 | $18.70 | $18.78 | $17.74 | $18.58 | -0.08% | 45,999,106 |
| Oct 21, 2019 | $18.05 | $18.90 | $17.99 | $18.59 | +3.77% | 50,570,430 |
| Oct 14, 2019 | $17.68 | $18.15 | $17.66 | $17.92 | -1.40% | 62,326,378 |
| Oct 7, 2019 | $15.71 | $18.29 | $15.07 | $18.17 | +14.35% | 96,469,996 |
| Sep 30, 2019 | $16.17 | $16.58 | $15.19 | $15.89 | -1.40% | 44,793,012 |
| Sep 23, 2019 | $15.94 | $16.32 | $15.74 | $16.12 | +1.16% | 39,164,602 |
| Sep 16, 2019 | $16.70 | $16.89 | $15.93 | $15.93 | -5.29% | 41,114,420 |
| Sep 9, 2019 | $15.86 | $17.05 | $15.81 | $16.82 | +6.59% | 43,679,716 |
| Sep 3, 2019 | $15.16 | $15.94 | $14.76 | $15.78 | +3.07% | 30,566,240 |
| Aug 26, 2019 | $15.04 | $15.55 | $14.63 | $15.31 | +3.24% | 31,042,656 |
| Aug 19, 2019 | $15.20 | $15.51 | $14.72 | $14.83 | -1.07% | 30,850,598 |
| Aug 12, 2019 | $14.76 | $15.47 | $14.51 | $14.99 | +0.81% | 42,515,602 |
| Aug 5, 2019 | $14.50 | $14.94 | $14.19 | $14.87 | +0.41% | 51,463,724 |
| Jul 29, 2019 | $15.80 | $15.92 | $14.40 | $14.81 | -6.35% | 52,759,522 |
| Jul 22, 2019 | $15.26 | $16.04 | $15.25 | $15.82 | +4.15% | 42,796,134 |
| Jul 15, 2019 | $15.49 | $15.70 | $15.02 | $15.19 | -1.87% | 41,502,238 |
| Jul 8, 2019 | $16.03 | $16.07 | $14.72 | $15.48 | -3.55% | 87,807,766 |
| Jul 1, 2019 | $16.46 | $16.55 | $15.84 | $16.05 | -1.53% | 22,264,262 |
| Jun 24, 2019 | $16.31 | $16.42 | $15.92 | $16.30 | -0.03% | 37,707,958 |
| Jun 17, 2019 | $15.88 | $16.62 | $15.65 | $16.30 | +3.00% | 45,833,730 |
| Jun 10, 2019 | $16.22 | $16.52 | $15.57 | $15.83 | -1.89% | 27,912,376 |
| Jun 3, 2019 | $15.01 | $16.30 | $15.01 | $16.13 | +5.46% | 45,626,712 |
| May 28, 2019 | $15.46 | $15.57 | $14.99 | $15.30 | -0.87% | 44,724,718 |
| May 20, 2019 | $15.80 | $16.39 | $15.36 | $15.43 | -3.82% | 40,888,908 |
| May 13, 2019 | $16.03 | $16.40 | $15.79 | $16.04 | -2.24% | 42,390,552 |
| May 6, 2019 | $16.73 | $17.04 | $16.11 | $16.41 | -7.38% | 61,265,452 |
| Apr 29, 2019 | $17.86 | $17.93 | $17.20 | $17.72 | -0.58% | 50,130,580 |
| Apr 22, 2019 | $17.79 | $17.97 | $17.38 | $17.82 | +0.28% | 38,894,988 |
| Apr 15, 2019 | $17.34 | $17.78 | $17.17 | $17.77 | +1.97% | 35,654,072 |
| Apr 8, 2019 | $16.67 | $17.45 | $16.03 | $17.43 | +4.56% | 63,484,824 |
| Apr 1, 2019 | $16.24 | $16.71 | $16.13 | $16.67 | +3.67% | 32,122,856 |
| Mar 25, 2019 | $15.44 | $16.14 | $15.39 | $16.08 | +4.23% | 25,002,016 |
| Mar 18, 2019 | $15.59 | $15.99 | $15.42 | $15.43 | -0.93% | 30,452,068 |
| Mar 11, 2019 | $15.36 | $15.70 | $15.35 | $15.57 | +1.38% | 35,162,732 |
| Mar 4, 2019 | $15.56 | $15.67 | $15.15 | $15.36 | -1.29% | 36,339,168 |
| Feb 25, 2019 | $15.75 | $15.93 | $15.45 | $15.56 | -0.69% | 37,227,612 |
| Feb 19, 2019 | $15.67 | $15.75 | $15.43 | $15.67 | -0.49% | 32,998,612 |
| Feb 11, 2019 | $15.24 | $15.82 | $15.24 | $15.74 | +3.77% | 46,060,444 |
| Feb 4, 2019 | $15.18 | $15.53 | $14.95 | $15.17 | +0.21% | 46,210,848 |
| Jan 28, 2019 | $14.70 | $15.30 | $14.60 | $15.14 | +1.71% | 80,230,264 |
| Jan 22, 2019 | $14.68 | $14.95 | $14.59 | $14.88 | +0.30% | 54,004,988 |
| Jan 14, 2019 | $13.63 | $14.85 | $13.50 | $14.84 | +8.22% | 79,894,144 |
| Jan 7, 2019 | $12.88 | $13.74 | $12.80 | $13.71 | +5.46% | 50,286,824 |
| Dec 31, 2018 | $13.09 | $13.18 | $12.42 | $13.00 | -0.12% | 42,343,864 |
| Dec 24, 2018 | $12.56 | $13.19 | $12.30 | $13.02 | +3.23% | 31,148,004 |
| Dec 17, 2018 | $13.46 | $13.55 | $12.50 | $12.61 | -6.39% | 70,861,112 |
| Dec 10, 2018 | $13.84 | $14.09 | $13.40 | $13.47 | -2.50% | 45,561,772 |
| Dec 3, 2018 | $15.00 | $15.11 | $13.78 | $13.81 | -6.77% | 52,151,064 |
| Nov 26, 2018 | $14.13 | $14.96 | $14.05 | $14.82 | +6.09% | 67,207,824 |
| Nov 19, 2018 | $14.38 | $14.57 | $13.75 | $13.97 | -2.94% | 59,737,356 |
| Nov 12, 2018 | $13.70 | $14.48 | $13.50 | $14.39 | +5.09% | 88,656,812 |
| Nov 5, 2018 | $13.19 | $13.81 | $13.08 | $13.69 | +3.79% | 57,947,112 |
| Oct 29, 2018 | $12.49 | $13.22 | $12.16 | $13.19 | +6.91% | 60,803,296 |
| Oct 22, 2018 | $13.06 | $13.16 | $12.00 | $12.34 | -5.10% | 65,120,424 |
| Oct 15, 2018 | $12.99 | $13.33 | $12.73 | $13.00 | -0.13% | 68,077,360 |
| Oct 8, 2018 | $14.06 | $14.27 | $12.68 | $13.02 | -7.82% | 139,215,848 |
| Oct 1, 2018 | $14.61 | $14.68 | $13.98 | $14.12 | -2.64% | 53,767,060 |
| Sep 24, 2018 | $14.63 | $14.69 | $14.25 | $14.51 | -1.49% | 35,518,040 |
| Sep 17, 2018 | $14.44 | $14.88 | $14.22 | $14.73 | +1.97% | 38,497,916 |
| Sep 10, 2018 | $14.35 | $14.89 | $14.30 | $14.44 | +0.98% | 39,993,260 |
| Sep 4, 2018 | $14.51 | $14.88 | $14.19 | $14.30 | -1.99% | 39,646,620 |
| Aug 27, 2018 | $14.95 | $14.99 | $14.47 | $14.59 | -1.88% | 42,778,968 |
| Aug 20, 2018 | $14.85 | $15.29 | $14.67 | $14.87 | -0.05% | 39,469,760 |
| Aug 13, 2018 | $14.48 | $14.95 | $14.33 | $14.88 | +3.12% | 36,225,620 |
| Aug 6, 2018 | $13.99 | $14.64 | $13.93 | $14.43 | +2.58% | 30,915,948 |
| Jul 30, 2018 | $14.14 | $14.28 | $13.79 | $14.07 | -0.44% | 43,366,212 |
| Jul 23, 2018 | $14.37 | $14.62 | $14.05 | $14.13 | -1.65% | 48,328,500 |
| Jul 16, 2018 | $13.82 | $14.42 | $13.68 | $14.37 | +4.02% | 56,919,564 |
| Jul 9, 2018 | $12.07 | $14.11 | $12.02 | $13.81 | +14.58% | 185,898,784 |
| Jul 2, 2018 | $11.90 | $12.17 | $11.84 | $12.05 | +0.17% | 56,009,280 |
| Jun 25, 2018 | $12.57 | $12.59 | $12.03 | $12.03 | -4.86% | 57,351,596 |
| Jun 18, 2018 | $13.08 | $13.20 | $12.60 | $12.65 | -3.99% | 43,266,716 |
| Jun 11, 2018 | $13.17 | $13.45 | $12.96 | $13.17 | -0.25% | 44,835,748 |
| Jun 4, 2018 | $13.46 | $13.63 | $12.78 | $13.21 | -1.51% | 52,553,936 |
| May 29, 2018 | $13.05 | $13.74 | $12.94 | $13.41 | +2.15% | 36,104,200 |
| May 21, 2018 | $13.24 | $13.49 | $12.96 | $13.13 | -0.49% | 34,044,468 |
| May 14, 2018 | $12.95 | $13.37 | $12.77 | $13.19 | +1.89% | 40,197,248 |
| May 7, 2018 | $12.67 | $13.08 | $12.63 | $12.95 | +2.23% | 36,944,136 |
| Apr 30, 2018 | $12.76 | $12.79 | $12.05 | $12.66 | -0.73% | 55,020,248 |
| Apr 23, 2018 | $12.62 | $12.79 | $12.13 | $12.76 | +1.05% | 55,731,904 |
| Apr 16, 2018 | $12.62 | $12.84 | $12.37 | $12.62 | +0.82% | 70,496,320 |
| Apr 9, 2018 | $13.54 | $13.74 | $12.44 | $12.52 | -6.65% | 125,200,308 |
| Apr 2, 2018 | $13.51 | $14.01 | $13.09 | $13.41 | -1.72% | 52,155,592 |
| Mar 26, 2018 | $13.57 | $13.82 | $13.13 | $13.65 | +1.37% | 55,253,720 |
| Mar 19, 2018 | $14.34 | $14.48 | $13.46 | $13.46 | -7.73% | 43,425,188 |
| Mar 12, 2018 | $14.47 | $14.68 | $14.33 | $14.59 | +0.67% | 44,088,404 |
| Mar 5, 2018 | $13.48 | $14.50 | $13.44 | $14.49 | +6.54% | 49,216,052 |
| Feb 26, 2018 | $13.89 | $14.13 | $13.18 | $13.60 | -1.43% | 37,365,784 |
| Feb 20, 2018 | $13.66 | $13.81 | $13.49 | $13.80 | +0.82% | 23,407,012 |
| Feb 12, 2018 | $13.45 | $13.97 | $13.09 | $13.69 | +2.37% | 49,513,172 |
| Feb 5, 2018 | $13.33 | $13.56 | $12.83 | $13.37 | -0.15% | 77,752,324 |
| Jan 29, 2018 | $14.34 | $14.45 | $13.34 | $13.39 | -7.16% | 58,192,312 |
| Jan 22, 2018 | $13.46 | $14.45 | $13.33 | $14.42 | +7.34% | 73,276,576 |
| Jan 16, 2018 | $14.00 | $14.04 | $12.88 | $13.44 | -3.32% | 87,035,560 |
| Jan 8, 2018 | $13.69 | $13.98 | $13.27 | $13.90 | +1.28% | 46,041,980 |
| Jan 2, 2018 | $13.78 | $13.83 | $13.48 | $13.72 | +0.37% | 31,753,364 |
| Dec 26, 2017 | $13.49 | $13.86 | $13.48 | $13.67 | +1.18% | 19,494,476 |
| Dec 18, 2017 | $13.45 | $13.60 | $13.30 | $13.51 | +1.45% | 34,107,064 |
| Dec 11, 2017 | $13.43 | $13.66 | $13.10 | $13.32 | -0.93% | 45,203,408 |
| Dec 4, 2017 | $13.15 | $13.84 | $13.13 | $13.45 | +3.07% | 59,866,940 |
| Nov 27, 2017 | $12.26 | $13.22 | $12.19 | $13.05 | +6.34% | 56,560,708 |
| Nov 20, 2017 | $12.09 | $12.39 | $11.95 | $12.27 | +1.24% | 22,539,992 |
| Nov 13, 2017 | $11.83 | $12.19 | $11.73 | $12.12 | +1.85% | 33,313,176 |
| Nov 6, 2017 | $11.88 | $12.13 | $11.68 | $11.90 | -0.67% | 32,577,012 |
| Oct 30, 2017 | $11.77 | $12.05 | $11.60 | $11.98 | +1.53% | 32,943,856 |
| Oct 23, 2017 | $12.14 | $12.24 | $11.49 | $11.80 | -2.48% | 48,899,128 |
| Oct 16, 2017 | $11.69 | $12.22 | $11.66 | $12.10 | +3.89% | 62,107,312 |
| Oct 9, 2017 | $11.51 | $11.70 | $10.63 | $11.65 | +1.19% | 88,163,412 |
| Oct 2, 2017 | $11.42 | $11.64 | $11.29 | $11.51 | +0.99% | 46,832,400 |
| Sep 25, 2017 | $11.05 | $11.54 | $10.94 | $11.40 | +3.01% | 48,077,504 |
| Sep 18, 2017 | $10.98 | $11.29 | $10.94 | $11.06 | +0.73% | 40,850,584 |
| Sep 11, 2017 | $10.73 | $11.00 | $10.68 | $10.98 | +2.90% | 45,195,880 |
| Sep 5, 2017 | $10.60 | $10.72 | $10.19 | $10.67 | +0.49% | 47,097,508 |
| Aug 28, 2017 | $10.44 | $10.77 | $10.27 | $10.62 | +2.46% | 40,931,388 |
| Aug 21, 2017 | $10.15 | $10.44 | $9.95 | $10.37 | +1.92% | 67,153,736 |
| Aug 14, 2017 | $10.69 | $10.84 | $10.16 | $10.17 | -4.53% | 45,151,572 |
| Aug 7, 2017 | $10.97 | $10.99 | $10.55 | $10.65 | -2.85% | 37,035,160 |
| Jul 31, 2017 | $10.90 | $10.99 | $10.57 | $10.97 | +0.71% | 58,763,800 |
| Jul 24, 2017 | $10.59 | $11.11 | $10.56 | $10.89 | +2.69% | 71,906,476 |
| Jul 17, 2017 | $10.71 | $10.90 | $10.47 | $10.60 | -1.10% | 89,035,864 |
| Jul 10, 2017 | $10.94 | $11.65 | $10.27 | $10.72 | -2.30% | 156,642,592 |
| Jul 3, 2017 | $10.80 | $11.18 | $10.80 | $10.97 | +0.83% | 36,383,872 |
| Jun 26, 2017 | $10.74 | $10.93 | $10.50 | $10.88 | +1.54% | 56,045,772 |
| Jun 19, 2017 | $11.19 | $11.26 | $10.64 | $10.72 | -3.45% | 42,869,596 |
| Jun 12, 2017 | $10.85 | $11.14 | $10.68 | $11.10 | +2.02% | 64,137,072 |
| Jun 5, 2017 | $11.07 | $11.26 | $10.47 | $10.88 | -1.69% | 84,695,428 |
| May 30, 2017 | $10.89 | $11.46 | $10.59 | $11.07 | +1.84% | 54,475,388 |
| May 22, 2017 | $10.90 | $11.12 | $10.73 | $10.87 | -0.25% | 49,655,064 |
| May 15, 2017 | $11.25 | $11.26 | $10.48 | $10.90 | -2.59% | 75,022,408 |
| May 8, 2017 | $11.40 | $11.50 | $11.09 | $11.19 | -2.06% | 43,675,108 |
| May 1, 2017 | $11.22 | $11.65 | $10.97 | $11.42 | +2.24% | 64,744,868 |
| Apr 24, 2017 | $11.56 | $11.58 | $11.16 | $11.17 | -2.32% | 54,180,332 |
| Apr 17, 2017 | $11.40 | $11.48 | $11.06 | $11.44 | +0.44% | 90,969,248 |
| Apr 10, 2017 | $12.60 | $12.66 | $11.38 | $11.39 | -9.34% | 95,032,568 |
| Apr 3, 2017 | $12.80 | $13.19 | $12.51 | $12.56 | -2.47% | 51,942,988 |
| Mar 27, 2017 | $12.53 | $12.95 | $12.38 | $12.88 | +1.46% | 36,306,776 |
| Mar 20, 2017 | $12.95 | $13.02 | $12.62 | $12.69 | -2.14% | 34,228,116 |
| Mar 13, 2017 | $12.67 | $13.00 | $12.57 | $12.97 | +2.11% | 36,038,420 |
| Mar 6, 2017 | $12.96 | $13.16 | $12.49 | $12.70 | -1.93% | 46,769,596 |
| Feb 27, 2017 | $12.54 | $12.96 | $12.47 | $12.95 | +3.39% | 39,559,736 |
| Feb 21, 2017 | $12.66 | $12.81 | $12.35 | $12.53 | -1.20% | 23,255,332 |
| Feb 13, 2017 | $12.67 | $12.71 | $12.47 | $12.68 | +0.74% | 26,413,044 |
| Feb 6, 2017 | $12.36 | $12.80 | $12.36 | $12.59 | +2.65% | 41,867,060 |
| Jan 30, 2017 | $12.45 | $12.56 | $12.17 | $12.26 | -2.25% | 48,414,080 |
| Jan 23, 2017 | $12.80 | $12.88 | $12.48 | $12.54 | -2.09% | 63,408,828 |
| Jan 17, 2017 | $11.99 | $12.89 | $11.75 | $12.81 | +6.64% | 73,349,988 |
| Jan 9, 2017 | $11.62 | $12.05 | $11.53 | $12.01 | +3.31% | 49,888,112 |
| Jan 3, 2017 | $11.85 | $12.00 | $11.56 | $11.63 | -1.00% | 40,774,724 |
| Dec 27, 2016 | $12.05 | $12.17 | $11.67 | $11.75 | -2.41% | 20,486,516 |
| Dec 19, 2016 | $12.00 | $12.23 | $11.92 | $12.04 | +0.19% | 28,494,844 |
| Dec 12, 2016 | $12.27 | $12.29 | $11.99 | $12.01 | -1.96% | 51,423,340 |
| Dec 5, 2016 | $12.12 | $12.33 | $11.80 | $12.25 | +2.47% | 78,339,060 |
| Nov 28, 2016 | $11.57 | $12.09 | $11.49 | $11.96 | +3.15% | 66,334,484 |
| Nov 21, 2016 | $11.25 | $11.63 | $11.20 | $11.59 | +3.50% | 28,047,684 |
| Nov 14, 2016 | $11.13 | $11.36 | $11.10 | $11.20 | – | 54,672,452 |
Seasonality
FAST 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 | 2.5% | 1.5% | 3.4% | -0.4% | -0.0% | 0.8% | 5.7% | 1.1% | -1.2% | 2.4% | 6.5% | -1.1% |
| Months up | 7 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 8.6% | 6.2% | 0.8% | -2.7% | -1.6% | 8.7% | -0.1% | 3.4% | 0.4% | 5.3% | ||
| 2025 | 2.4% | 3.4% | 2.4% | 5.0% | 2.1% | 1.6% | 10.4% | 7.7% | -1.2% | -15.7% | -1.8% | -0.7% |
| 2024 | 5.9% | 7.0% | 5.7% | -11.4% | -2.9% | -4.8% | 13.2% | -3.5% | 4.6% | 10.0% | 6.9% | -13.9% |
| 2023 | 6.8% | 2.7% | 4.6% | 0.5% | 0.0% | 9.5% | -0.0% | -1.8% | -5.1% | 7.4% | 2.8% | 8.7% |
| 2022 | -11.5% | -8.7% | 15.4% | -6.4% | -3.2% | -6.8% | 3.5% | -2.0% | -8.5% | 5.7% | 6.6% | -8.1% |
| 2021 | -6.6% | 2.3% | 8.4% | 4.5% | 1.5% | -2.0% | 5.9% | 2.0% | -7.6% | 11.2% | 3.7% | 8.3% |
| 2020 | -4.9% | -1.9% | -8.7% | 16.7% | 13.9% | 3.8% | 10.4% | 3.9% | -7.7% | -3.6% | 14.4% | -0.4% |
| 2019 | 16.5% | 4.1% | 2.2% | 10.4% | -13.3% | 6.5% | -4.8% | -0.6% | 6.7% | 10.7% | -1.2% | 4.0% |
| 2018 | 1.2% | -0.4% | -0.2% | -7.7% | 6.5% | -9.6% | 19.1% | 2.5% | -0.6% | -10.7% | 15.3% | -11.8% |
| 2017 | 6.4% | 0.7% | 2.9% | -12.6% | -3.4% | 0.8% | -0.6% | -0.7% | 6.8% | 3.7% | 11.5% | 4.4% |