Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	28.26	28.55	28.06	28.48	5,982,038	+0.33(+1.18%)
Jun 27, 2019	27.98	28.22	27.81	28.14	3,920,072	+0.23(+0.81%)
Jun 26, 2019	28.22	28.25	27.89	27.92	3,509,676	-0.17(-0.59%)
Jun 25, 2019	28.48	28.62	27.97	28.08	4,614,942	-0.41(-1.44%)
Jun 24, 2019	28.49	28.69	28.32	28.49	3,550,609	+0.01(+0.03%)
Jun 21, 2019	28.84	28.94	28.38	28.49	7,548,447	-0.56(-1.93%)
Jun 20, 2019	28.78	29.04	28.45	29.04	7,601,871	+0.73(+2.59%)
Jun 19, 2019	28.08	28.42	27.82	28.31	3,523,391	+0.25(+0.90%)
Jun 18, 2019	27.61	28.17	27.51	28.06	4,589,959	+0.67(+2.46%)
Jun 17, 2019	27.75	27.77	27.35	27.38	2,963,423	-0.27(-0.98%)
Jun 14, 2019	28.55	28.56	27.20	27.66	4,041,967	-0.94(-3.30%)
Jun 13, 2019	28.32	28.75	28.19	28.60	3,386,035	+0.40(+1.43%)
Jun 12, 2019	28.34	28.51	28.04	28.20	3,381,914	-0.07(-0.25%)
Jun 11, 2019	28.76	28.86	28.19	28.27	2,650,718	-0.25(-0.89%)
Jun 10, 2019	28.34	28.63	28.25	28.52	2,511,446	+0.33(+1.18%)
Jun 07, 2019	28.00	28.45	27.86	28.19	4,590,044	+0.26(+0.94%)
Jun 06, 2019	28.16	28.48	27.47	27.93	5,875,231	-0.19(-0.68%)
Jun 05, 2019	27.85	28.16	27.31	28.12	4,263,493	+0.35(+1.26%)
Jun 04, 2019	27.28	27.79	27.18	27.77	4,761,198	+0.80(+2.98%)
Jun 03, 2019	26.22	27.17	26.22	26.96	6,618,581	+0.24(+0.88%)
May 31, 2019	26.51	27.00	26.20	26.73	8,093,205	-0.11(-0.42%)
May 30, 2019	26.76	27.10	26.65	26.84	4,733,192	+0.19(+0.72%)
May 29, 2019	26.48	26.88	26.31	26.65	4,756,860	+0.10(+0.40%)
May 28, 2019	27.01	27.20	26.48	26.55	8,009,248	-0.42(-1.56%)
May 24, 2019	27.52	27.66	26.84	26.96	6,730,966	-0.42(-1.53%)
May 23, 2019	27.89	28.59	27.10	27.38	5,540,269	-0.70(-2.49%)
May 22, 2019	28.33	28.49	28.07	28.08	3,419,549	-0.32(-1.12%)
May 21, 2019	28.25	28.64	28.21	28.40	3,459,616	+0.40(+1.42%)
May 20, 2019	27.61	28.18	27.58	28.00	4,247,016	-0.03(-0.11%)
May 17, 2019	28.06	28.34	27.84	28.04	4,775,559	-0.19(-0.68%)
May 16, 2019	28.29	28.66	28.16	28.23	4,146,567	+0.13(+0.45%)
May 15, 2019	27.81	28.25	27.74	28.10	5,085,552	+0.07(+0.25%)
May 14, 2019	27.90	28.30	27.85	28.03	3,908,478	+0.17(+0.60%)
May 13, 2019	28.01	28.09	27.59	27.86	6,339,459	-0.81(-2.83%)
May 10, 2019	28.66	28.86	28.15	28.68	5,453,760	-0.16(-0.56%)
May 09, 2019	28.50	29.00	28.36	28.84	5,086,225	-0.07(-0.26%)
May 08, 2019	29.05	29.23	28.85	28.91	5,832,335	-0.14(-0.48%)
May 07, 2019	29.14	29.29	28.71	29.05	9,668,176	-0.64(-2.15%)
May 06, 2019	29.24	29.79	29.23	29.69	9,015,382	-1.27(-4.11%)
May 03, 2019	30.69	31.01	30.54	30.96	6,171,101	+0.45(+1.46%)
May 02, 2019	30.22	30.53	30.05	30.52	6,045,299	+0.25(+0.84%)
May 01, 2019	30.84	30.94	30.13	30.26	5,221,973	-0.56(-1.81%)
Apr 30, 2019	30.80	30.98	30.64	30.82	5,133,454	+0.05(+0.17%)
Apr 29, 2019	31.20	31.33	30.71	30.77	6,130,652	-0.37(-1.19%)
Apr 26, 2019	31.03	31.17	30.94	31.14	3,616,690	+0.14(+0.45%)
Apr 25, 2019	30.91	31.16	30.54	31.00	4,136,499	-0.17(-0.55%)
Apr 24, 2019	31.10	31.40	31.07	31.17	4,020,648	+0.11(+0.35%)
Apr 23, 2019	30.39	31.18	30.37	31.06	4,943,693	+0.62(+2.05%)
Apr 22, 2019	30.89	31.02	30.29	30.44	5,607,337	-0.43(-1.38%)
Apr 18, 2019	30.65	30.88	30.38	30.86	5,682,487	+0.41(+1.35%)
Apr 17, 2019	30.33	30.55	30.24	30.45	3,900,734	+0.26(+0.88%)
Apr 16, 2019	29.98	30.23	29.86	30.19	6,404,700	+0.33(+1.09%)
Apr 15, 2019	30.12	30.34	29.82	29.86	4,545,798	-0.41(-1.35%)
Apr 12, 2019	29.86	30.31	29.62	30.27	7,207,781	+0.53(+1.80%)
Apr 11, 2019	29.34	30.05	29.09	29.73	13,747,865	+1.43(+5.05%)
Apr 10, 2019	28.04	28.37	27.83	28.31	6,266,053	+0.10(+0.34%)
Apr 09, 2019	28.74	28.74	28.17	28.21	5,389,724	-0.70(-2.43%)
Apr 08, 2019	28.94	29.13	28.84	28.91	3,960,666	-0.03(-0.12%)
Apr 05, 2019	28.92	29.02	28.77	28.95	2,962,843	+0.15(+0.53%)
Apr 04, 2019	28.66	28.90	28.58	28.80	2,479,636	+0.22(+0.76%)
Apr 03, 2019	28.73	28.91	28.51	28.58	4,668,877	-0.08(-0.29%)
Apr 02, 2019	28.56	28.71	28.47	28.66	3,542,040	+0.10(+0.33%)
Apr 01, 2019	28.20	28.60	28.02	28.57	4,982,821	+0.64(+2.30%)
Mar 29, 2019	27.79	28.02	27.72	27.92	4,293,762	+0.35(+1.26%)
Mar 28, 2019	27.28	27.64	27.23	27.58	2,828,162	+0.34(+1.26%)
Mar 27, 2019	27.11	27.29	26.90	27.23	2,573,724	+0.17(+0.64%)
Mar 26, 2019	27.02	27.08	26.80	27.06	2,139,511	+0.18(+0.68%)
Mar 25, 2019	26.82	27.03	26.73	26.88	2,569,832	+0.09(+0.32%)
Mar 22, 2019	27.56	27.70	26.77	26.79	3,916,066	-0.95(-3.41%)
Mar 21, 2019	27.16	27.78	27.04	27.74	2,835,368	+0.54(+2.00%)
Mar 20, 2019	27.12	27.45	26.95	27.19	4,336,255	+0.00(+0.00%)
Mar 19, 2019	27.55	27.63	27.05	27.19	3,493,755	-0.23(-0.84%)
Mar 18, 2019	27.07	27.44	27.07	27.42	3,012,699	+0.38(+1.41%)
Mar 15, 2019	26.99	27.22	26.93	27.04	6,309,140	+0.04(+0.14%)
Mar 14, 2019	27.16	27.20	26.87	27.00	3,238,729	-0.21(-0.78%)
Mar 13, 2019	27.01	27.27	26.99	27.22	3,831,593	+0.22(+0.82%)
Mar 12, 2019	26.88	27.08	26.73	26.99	3,134,506	+0.20(+0.73%)
Mar 11, 2019	26.67	26.83	26.66	26.80	3,870,256	+0.13(+0.47%)
Mar 08, 2019	26.53	26.75	26.30	26.67	4,342,816	-0.04(-0.15%)
Mar 07, 2019	26.89	26.93	26.49	26.71	4,972,715	-0.22(-0.82%)
Mar 06, 2019	26.87	27.07	26.85	26.93	3,106,503	+0.03(+0.10%)
Mar 05, 2019	27.22	27.22	26.89	26.91	3,534,811	-0.30(-1.09%)
Mar 04, 2019	27.02	27.22	26.81	27.20	5,063,590	+0.18(+0.67%)
Mar 01, 2019	27.52	27.63	26.83	27.02	6,422,449	-0.31(-1.13%)
Feb 28, 2019	27.57	27.57	27.29	27.33	4,374,200	-0.25(-0.91%)
Feb 27, 2019	27.15	27.67	27.00	27.58	4,755,180	+0.31(+1.13%)
Feb 26, 2019	27.32	27.51	27.24	27.27	3,358,355	-0.04(-0.14%)
Feb 25, 2019	27.35	27.36	27.21	27.31	2,610,250	+0.10(+0.38%)
Feb 22, 2019	27.27	27.36	27.12	27.21	2,969,291	+0.09(+0.34%)
Feb 21, 2019	26.97	27.28	26.92	27.12	4,359,817	+0.15(+0.56%)
Feb 20, 2019	27.11	27.17	26.80	26.96	5,499,901	-0.16(-0.58%)
Feb 19, 2019	27.22	27.30	27.06	27.12	6,169,980	-0.22(-0.81%)
Feb 15, 2019	27.33	27.42	27.13	27.34	4,119,653	+0.26(+0.96%)
Feb 14, 2019	27.19	27.32	26.93	27.08	4,713,097	-0.28(-1.02%)
Feb 13, 2019	27.36	27.48	27.19	27.36	4,732,106	+0.07(+0.24%)
Feb 12, 2019	26.72	27.38	26.72	27.29	7,404,225	+0.43(+1.60%)
Feb 11, 2019	26.47	26.88	26.47	26.86	5,551,129	+0.52(+1.96%)
Feb 08, 2019	26.22	26.45	25.97	26.35	6,149,771	-0.03(-0.12%)
Feb 07, 2019	26.56	26.72	26.17	26.38	6,911,230	-0.33(-1.25%)
Feb 06, 2019	26.64	26.97	26.58	26.71	4,896,261	-0.04(-0.16%)
Feb 05, 2019	26.07	26.77	26.07	26.76	4,315,468	+0.09(+0.33%)
Feb 04, 2019	26.37	26.67	26.21	26.67	4,333,404	+0.38(+1.44%)
Feb 01, 2019	26.37	26.57	26.07	26.29	6,597,709	+0.04(+0.15%)
Jan 31, 2019	26.11	26.43	25.97	26.25	20,214,164	+0.12(+0.45%)
Jan 30, 2019	26.00	26.28	25.76	26.14	5,215,983	+0.28(+1.09%)
Jan 29, 2019	25.69	25.99	25.61	25.85	5,522,657	+0.25(+0.98%)
Jan 28, 2019	25.35	25.74	25.17	25.60	8,825,784	-0.06(-0.24%)
Jan 25, 2019	25.56	25.77	25.48	25.66	5,948,996	+0.31(+1.22%)
Jan 24, 2019	25.41	25.53	25.16	25.35	7,521,124	-0.04(-0.15%)
Jan 23, 2019	25.20	25.77	25.16	25.39	6,875,581	-0.09(-0.34%)
Jan 22, 2019	25.31	25.72	25.30	25.48	10,972,574	-0.11(-0.42%)
Jan 18, 2019	25.00	25.60	24.84	25.59	11,792,216	+0.87(+3.51%)
Jan 17, 2019	23.90	24.83	23.66	24.72	14,756,309	+1.39(+5.95%)
Jan 16, 2019	23.60	23.79	23.29	23.33	8,794,902	-0.20(-0.86%)
Jan 15, 2019	23.31	23.68	23.28	23.53	5,210,746	+0.22(+0.96%)
Jan 14, 2019	23.49	23.65	23.30	23.31	5,794,474	-0.33(-1.40%)
Jan 11, 2019	23.40	23.70	23.36	23.64	3,807,023	+0.16(+0.66%)
Jan 10, 2019	23.07	23.54	22.99	23.49	4,562,065	+0.25(+1.09%)
Jan 09, 2019	23.32	23.57	22.96	23.23	6,537,686	+0.06(+0.28%)
Jan 08, 2019	22.81	23.19	22.46	23.17	6,045,522	+0.59(+2.60%)
Jan 07, 2019	22.21	22.87	22.07	22.58	8,345,308	+0.16(+0.73%)
Jan 04, 2019	21.95	22.58	21.85	22.42	5,215,288	+0.88(+4.10%)
Jan 03, 2019	21.96	22.16	21.42	21.53	8,048,955	-0.63(-2.84%)
Jan 02, 2019	22.12	22.49	21.91	22.16	6,822,937	-0.38(-1.68%)
Dec 31, 2018	22.56	22.73	22.27	22.54	4,495,730	+0.10(+0.44%)
Dec 28, 2018	22.53	22.74	22.29	22.44	4,105,795	-0.03(-0.13%)
Dec 27, 2018	21.89	22.47	21.67	22.47	4,282,505	+0.23(+1.03%)
Dec 26, 2018	21.43	22.26	21.21	22.24	6,505,712	+0.97(+4.54%)
Dec 24, 2018	21.66	21.73	21.26	21.28	3,270,486	-0.46(-2.12%)
Dec 21, 2018	21.97	22.39	21.64	21.74	10,723,550	-0.06(-0.28%)
Dec 20, 2018	22.07	22.28	21.55	21.80	7,758,949	-0.39(-1.77%)
Dec 19, 2018	22.60	22.90	22.02	22.19	8,071,706	-0.33(-1.46%)
Dec 18, 2018	22.99	23.11	22.34	22.52	7,234,152	-0.31(-1.38%)
Dec 17, 2018	23.21	23.37	22.65	22.84	7,342,276	-0.39(-1.67%)
Dec 14, 2018	23.31	23.66	23.19	23.22	4,712,386	-0.37(-1.57%)
Dec 13, 2018	23.81	23.88	23.40	23.59	4,797,320	-0.02(-0.07%)
Dec 12, 2018	24.09	24.29	23.59	23.61	5,033,863	-0.05(-0.22%)
Dec 11, 2018	23.91	24.07	23.46	23.66	4,266,759	+0.12(+0.49%)
Dec 10, 2018	23.87	24.20	23.10	23.55	7,629,403	-0.27(-1.14%)
Dec 07, 2018	24.60	24.88	23.76	23.82	7,552,344	-0.88(-3.58%)
Dec 06, 2018	24.32	24.72	23.90	24.70	6,503,399	+0.01(+0.05%)
Dec 04, 2018	25.27	25.71	24.61	24.69	8,915,376	-1.06(-4.12%)
Dec 03, 2018	25.87	26.06	25.27	25.75	7,308,643	+0.20(+0.79%)
Nov 30, 2018	25.63	25.77	25.28	25.55	7,150,811	+0.00(+0.00%)
Nov 29, 2018	25.39	25.80	25.28	25.55	5,695,710	+0.08(+0.32%)
Nov 28, 2018	24.75	25.47	24.37	25.46	10,942,962	+0.75(+3.04%)
Nov 27, 2018	24.66	24.85	24.55	24.71	8,032,425	-0.13(-0.52%)
Nov 26, 2018	24.36	24.87	24.23	24.84	7,152,688	+0.76(+3.17%)
Nov 23, 2018	24.07	24.32	23.88	24.08	2,892,382	-0.38(-1.53%)
Nov 21, 2018		24.46	24.46	24.46	0	+0.58(+2.44%)
Nov 20, 2018	24.59	24.77	23.72	23.87	9,971,540	-0.91(-3.65%)
Nov 19, 2018	24.80	25.13	24.71	24.78	14,330,030	-0.03(-0.12%)
Nov 16, 2018	24.61	24.97	24.46	24.81	12,814,026	+0.23(+0.95%)
Nov 15, 2018	23.93	24.67	23.50	24.58	9,818,985	+0.50(+2.06%)
Nov 14, 2018	23.80	24.39	23.69	24.08	13,059,738	+0.50(+2.10%)
Nov 13, 2018	23.39	23.75	23.37	23.59	6,466,408	+0.25(+1.09%)
Nov 12, 2018	23.63	23.65	23.27	23.33	9,283,104	-0.28(-1.17%)
Nov 09, 2018	23.54	23.78	23.32	23.61	9,508,049	-0.16(-0.67%)
Nov 08, 2018	23.57	23.81	23.47	23.77	6,724,442	+0.19(+0.80%)
Nov 07, 2018	23.29	23.61	23.14	23.58	5,623,216	+0.51(+2.22%)
Nov 06, 2018	22.63	23.14	22.59	23.06	5,070,166	+0.37(+1.63%)
Nov 05, 2018	22.74	22.86	22.55	22.69	6,714,094	-0.05(-0.23%)
Nov 02, 2018	22.49	22.80	22.46	22.74	7,466,053	+0.41(+1.83%)
Nov 01, 2018	22.26	22.40	21.85	22.34	6,106,700	+0.17(+0.78%)
Oct 31, 2018	22.34	22.43	22.07	22.16	7,394,102	+0.04(+0.18%)
Oct 30, 2018	21.38	22.16	21.29	22.12	7,467,338	+0.90(+4.22%)
Oct 29, 2018	21.54	21.70	20.97	21.23	6,918,725	-0.05(-0.22%)
Oct 26, 2018	20.90	21.62	20.70	21.27	8,145,713	+0.02(+0.08%)
Oct 25, 2018	21.20	21.45	21.09	21.26	6,374,623	+0.28(+1.34%)
Oct 24, 2018	21.68	21.76	20.94	20.98	8,142,377	-0.74(-3.41%)
Oct 23, 2018	21.77	21.99	21.39	21.72	7,590,143	-0.33(-1.49%)
Oct 22, 2018	22.35	22.51	21.87	22.05	7,668,000	-0.20(-0.88%)
Oct 19, 2018	22.48	22.67	22.10	22.24	6,164,083	-0.23(-1.03%)
Oct 18, 2018	22.48	22.80	22.21	22.47	8,778,445	-0.05(-0.21%)
Oct 17, 2018	22.65	22.71	22.29	22.52	4,918,167	-0.13(-0.57%)
Oct 16, 2018	22.08	22.72	21.78	22.65	12,712,204	+0.12(+0.53%)
Oct 15, 2018	22.22	22.70	22.22	22.53	7,621,581	+0.26(+1.15%)
Oct 12, 2018	22.27	22.33	21.77	22.27	11,611,629	+0.35(+1.60%)
Oct 11, 2018	22.08	22.70	21.70	21.92	15,577,014	-0.18(-0.81%)
Oct 10, 2018	22.54	23.61	22.02	22.10	31,098,258	-1.70(-7.13%)
Oct 09, 2018	24.29	24.39	23.80	23.80	12,724,610	-0.44(-1.84%)
Oct 08, 2018	24.06	24.41	23.80	24.25	10,449,559	+0.08(+0.34%)
Oct 05, 2018	24.32	24.48	23.92	24.16	7,524,683	-0.13(-0.53%)
Oct 04, 2018	24.75	24.95	24.03	24.29	8,789,334	-0.55(-2.22%)
Oct 03, 2018	24.81	25.12	24.78	24.84	5,540,759	+0.09(+0.38%)
Oct 02, 2018	24.75	25.01	24.64	24.75	5,023,252	-0.04(-0.16%)
Oct 01, 2018	24.99	25.09	24.63	24.79	4,551,869	-0.03(-0.12%)
Sep 28, 2018	24.81	24.90	24.67	24.82	5,714,290	-0.02(-0.09%)
Sep 27, 2018	24.80	25.13	24.68	24.84	3,656,507	+0.13(+0.52%)
Sep 26, 2018	24.92	24.96	24.67	24.71	3,103,874	-0.09(-0.38%)
Sep 25, 2018	24.71	24.87	24.54	24.81	3,216,528	+0.12(+0.50%)
Sep 24, 2018	25.03	25.10	24.37	24.68	5,131,375	-0.51(-2.04%)
Sep 21, 2018	25.26	25.45	25.12	25.19	5,605,815	+0.08(+0.32%)
Sep 20, 2018	25.00	25.16	24.88	25.11	3,342,608	+0.21(+0.84%)
Sep 19, 2018	24.81	25.09	24.79	24.90	3,862,593	+0.06(+0.24%)
Sep 18, 2018	24.68	24.95	24.33	24.84	4,594,669	+0.16(+0.64%)
Sep 17, 2018	24.70	24.89	24.47	24.69	5,121,680	-0.02(-0.09%)
Sep 14, 2018	25.27	25.40	24.57	24.71	7,761,269	-0.53(-2.10%)
Sep 13, 2018	25.31	25.32	25.13	25.24	2,676,222	+0.10(+0.41%)
Sep 12, 2018	25.25	25.25	24.87	25.13	3,448,828	-0.15(-0.61%)
Sep 11, 2018	24.92	25.47	24.83	25.29	5,256,707	+0.41(+1.63%)
Sep 10, 2018	24.56	24.98	24.47	24.88	4,781,441	+0.41(+1.70%)
Sep 07, 2018	25.20	25.20	24.28	24.47	8,947,470	-0.77(-3.07%)
Sep 06, 2018	25.27	25.42	25.01	25.24	4,423,998	-0.03(-0.14%)
Sep 05, 2018	25.20	25.43	25.09	25.28	3,680,743	+0.02(+0.08%)
Sep 04, 2018	24.83	25.46	24.83	25.25	6,395,532	+0.29(+1.17%)
Aug 31, 2018		24.96	24.96	24.96	0	+0.08(+0.33%)
Aug 30, 2018	25.08	25.27	24.75	24.88	4,602,711	-0.27(-1.09%)
Aug 29, 2018	25.14	25.30	25.04	25.16	3,577,795	+0.03(+0.10%)
Aug 28, 2018	25.30	25.34	25.03	25.13	5,605,238	-0.12(-0.46%)
Aug 27, 2018	25.57	25.64	25.17	25.25	6,224,611	-0.20(-0.77%)
Aug 24, 2018	25.84	25.85	25.25	25.44	7,303,761	-0.37(-1.44%)
Aug 23, 2018	25.97	26.06	25.73	25.81	3,896,153	-0.17(-0.64%)
Aug 22, 2018	25.99	26.07	25.86	25.98	2,881,670	-0.06(-0.21%)
Aug 21, 2018	25.80	26.15	25.70	26.04	3,699,513	+0.31(+1.21%)
Aug 20, 2018	25.41	26.00	25.10	25.73	5,320,894	+0.27(+1.06%)
Aug 17, 2018	25.35	25.58	25.35	25.46	3,539,900	+0.09(+0.34%)
Aug 16, 2018	25.11	25.55	25.01	25.37	5,446,707	+0.39(+1.54%)
Aug 15, 2018	24.80	25.03	24.62	24.98	4,087,174	+0.03(+0.12%)
Aug 14, 2018	24.59	25.07	24.51	24.96	4,397,043	+0.43(+1.74%)
Aug 13, 2018	24.77	24.86	24.51	24.53	3,701,133	-0.16(-0.64%)
Aug 10, 2018	24.53	24.76	24.36	24.69	3,357,785	+0.09(+0.35%)
Aug 09, 2018	24.79	25.04	24.57	24.60	3,169,225	-0.12(-0.48%)
Aug 08, 2018	24.49	24.77	24.29	24.72	3,241,171	+0.21(+0.87%)
Aug 07, 2018	24.32	24.60	24.19	24.51	3,409,799	+0.23(+0.95%)
Aug 06, 2018	23.93	24.40	23.84	24.27	5,005,150	+0.21(+0.87%)
Aug 03, 2018	24.22	24.33	23.96	24.07	2,892,796	-0.07(-0.28%)
Aug 02, 2018	23.68	24.31	23.59	24.13	4,948,891	+0.32(+1.35%)
Aug 01, 2018	24.33	24.40	23.62	23.81	7,377,661	-0.54(-2.21%)
Jul 31, 2018	24.11	24.44	24.01	24.35	4,932,458	+0.36(+1.52%)
Jul 30, 2018	24.19	24.34	23.89	23.99	5,251,963	-0.18(-0.76%)
Jul 27, 2018	24.27	24.44	24.04	24.17	4,081,101	-0.10(-0.42%)
Jul 26, 2018	24.69	24.85	24.23	24.27	5,654,271	-0.33(-1.34%)
Jul 25, 2018	24.21	24.65	24.17	24.60	5,774,703	+0.38(+1.59%)
Jul 24, 2018	24.42	24.77	24.15	24.22	6,686,357	-0.38(-1.53%)
Jul 23, 2018	24.41	24.84	24.41	24.60	6,103,421	+0.19(+0.77%)
Jul 20, 2018	24.09	24.51	23.89	24.41	6,446,933	+0.27(+1.13%)
Jul 19, 2018	23.87	24.36	23.74	24.14	8,447,754	+0.16(+0.67%)
Jul 18, 2018	23.91	24.13	23.60	23.98	6,961,176	+0.21(+0.89%)
Jul 17, 2018	23.52	23.80	23.39	23.76	5,097,025	+0.22(+0.92%)
Jul 16, 2018	23.48	23.58	23.25	23.55	6,582,751	+0.08(+0.34%)
Jul 13, 2018	23.58	23.87	23.29	23.47	12,207,682	-0.03(-0.14%)
Jul 12, 2018	23.20	23.55	23.10	23.50	14,641,866	+0.34(+1.49%)
Jul 11, 2018	22.23	23.97	21.59	23.16	61,915,132	+2.12(+10.05%)
Jul 10, 2018	21.08	21.24	20.87	21.04	11,013,206	-0.04(-0.18%)
Jul 09, 2018	20.51	21.21	20.43	21.08	9,664,569	+0.60(+2.92%)
Jul 06, 2018	20.41	20.68	20.32	20.48	9,392,778	+0.06(+0.27%)
Jul 05, 2018	20.40	20.48	20.12	20.42	8,641,273	+0.17(+0.82%)
Jul 03, 2018		20.26	20.26	20.26	0	-0.13(-0.65%)

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

Plymouth, IN (46563)

Today

Tonight

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services