Fastenal Company (FAST) Price History
Daily open, high, low, close and volume for Fastenal Company (FAST) from 2025-10-17 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | $50.77 | $51.19 | $50.38 | $51.02 | 10,471,500 |
| 2026-10-15 | $52.19 | $52.82 | $49.79 | $50.38 | 13,461,500 |
| 2026-10-14 | $47.51 | $52.43 | $47.30 | $52.00 | 25,395,400 |
| 2026-10-13 | $52.00 | $52.00 | $50.68 | $51.43 | 10,056,100 |
| 2026-10-12 | $51.00 | $51.83 | $50.85 | $51.49 | 6,194,300 |
| 2026-10-09 | $50.49 | $50.92 | $50.12 | $50.75 | 5,225,300 |
| 2026-10-08 | $49.74 | $50.82 | $49.54 | $50.49 | 6,770,600 |
| 2026-10-07 | $50.49 | $50.80 | $49.77 | $49.83 | 6,598,800 |
| 2026-10-06 | $50.63 | $51.39 | $50.53 | $50.81 | 4,706,300 |
| 2026-10-05 | $50.62 | $50.99 | $49.99 | $50.69 | 5,561,400 |
| 2026-10-02 | $50.60 | $51.04 | $50.43 | $50.75 | 7,156,900 |
| 2026-10-01 | $49.42 | $50.27 | $49.11 | $50.23 | 6,198,900 |
| 2026-09-30 | $50.34 | $50.37 | $49.53 | $49.53 | 10,465,600 |
| 2026-09-29 | $50.37 | $50.73 | $49.86 | $49.96 | 7,600,700 |
| 2026-09-28 | $50.17 | $50.81 | $50.04 | $50.49 | 6,775,500 |
| 2026-09-25 | $50.53 | $51.05 | $50.26 | $50.43 | 6,809,000 |
| 2026-09-24 | $50.90 | $51.41 | $50.35 | $50.73 | 10,273,100 |
| 2026-09-23 | $50.12 | $51.04 | $49.94 | $50.99 | 7,963,200 |
| 2026-09-22 | $49.76 | $50.20 | $49.57 | $50.08 | 6,738,900 |
| 2026-09-21 | $48.94 | $49.70 | $48.53 | $49.65 | 4,471,200 |
| 2026-09-18 | $49.06 | $49.29 | $48.57 | $49.01 | 11,654,500 |
| 2026-09-17 | $49.48 | $49.58 | $48.63 | $49.18 | 5,071,500 |
| 2026-09-16 | $49.60 | $49.78 | $48.73 | $49.03 | 5,997,800 |
| 2026-09-15 | $49.43 | $49.69 | $48.71 | $49.41 | 5,203,100 |
| 2026-09-14 | $49.02 | $49.68 | $48.63 | $49.44 | 6,770,100 |
| 2026-09-11 | $49.61 | $49.91 | $49.01 | $49.32 | 6,367,800 |
| 2026-09-10 | $48.32 | $49.14 | $48.06 | $49.01 | 7,282,700 |
| 2026-09-09 | $49.36 | $49.53 | $48.60 | $48.79 | 5,907,400 |
| 2026-09-08 | $49.46 | $49.65 | $49.21 | $49.38 | 5,110,900 |
| 2026-09-04 | $48.70 | $50.42 | $48.70 | $49.60 | 6,568,300 |
| 2026-09-03 | $48.20 | $49.29 | $47.83 | $49.23 | 6,664,400 |
| 2026-09-02 | $48.63 | $48.69 | $47.65 | $47.93 | 7,321,700 |
| 2026-09-01 | $49.12 | $49.24 | $48.53 | $48.75 | 5,625,400 |
| 2026-08-31 | $49.59 | $49.79 | $49.13 | $49.31 | 7,233,600 |
| 2026-08-28 | $51.50 | $51.52 | $49.73 | $49.78 | 6,041,300 |
| 2026-08-27 | $50.75 | $51.32 | $50.54 | $51.14 | 5,657,600 |
| 2026-08-26 | $50.71 | $51.31 | $50.44 | $51.15 | 3,690,800 |
| 2026-08-25 | $51.31 | $51.36 | $50.22 | $50.31 | 4,428,500 |
| 2026-08-24 | $51.46 | $52.15 | $51.24 | $51.28 | 5,553,000 |
| 2026-08-21 | $50.85 | $51.46 | $50.62 | $51.26 | 4,752,400 |
| 2026-08-20 | $51.30 | $51.36 | $50.38 | $50.66 | 5,040,700 |
| 2026-08-19 | $51.38 | $52.05 | $51.23 | $51.44 | 6,245,800 |
| 2026-08-18 | $51.72 | $51.78 | $51.23 | $51.27 | 5,819,500 |
| 2026-08-17 | $50.93 | $51.54 | $50.71 | $51.23 | 7,208,600 |
| 2026-08-14 | $51.39 | $51.52 | $50.70 | $51.02 | 5,095,500 |
| 2026-08-13 | $52.38 | $52.59 | $51.21 | $51.34 | 7,703,900 |
| 2026-08-12 | $52.48 | $52.82 | $51.76 | $52.22 | 7,063,100 |
| 2026-08-11 | $52.15 | $52.92 | $52.11 | $52.38 | 9,698,200 |
| 2026-08-10 | $51.70 | $52.23 | $51.28 | $52.15 | 6,966,000 |
| 2026-08-07 | $50.58 | $51.90 | $50.20 | $51.84 | 10,822,000 |
| 2026-08-06 | $50.46 | $50.91 | $50.32 | $50.80 | 9,225,000 |
| 2026-08-05 | $50.00 | $50.55 | $49.77 | $49.99 | 6,881,500 |
| 2026-08-04 | $48.08 | $49.77 | $46.98 | $49.71 | 9,160,000 |
| 2026-08-03 | $47.88 | $48.79 | $47.69 | $48.11 | 7,672,200 |
| 2026-07-31 | $46.51 | $47.82 | $46.38 | $47.71 | 9,649,100 |
| 2026-07-30 | $47.47 | $47.66 | $46.35 | $46.66 | 8,806,800 |
| 2026-07-29 | $47.63 | $48.17 | $47.19 | $47.78 | 10,174,300 |
| 2026-07-28 | $47.94 | $49.17 | $47.77 | $48.10 | 10,519,300 |
| 2026-07-27 | $47.71 | $47.76 | $46.96 | $47.64 | 6,549,500 |
| 2026-07-24 | $46.09 | $47.09 | $46.01 | $47.02 | 5,241,000 |
| 2026-07-23 | $45.18 | $46.18 | $45.18 | $46.15 | 7,927,500 |
| 2026-07-22 | $45.13 | $45.60 | $45.01 | $45.33 | 6,443,200 |
| 2026-07-21 | $44.95 | $45.05 | $44.06 | $45.01 | 7,328,200 |
| 2026-07-20 | $45.49 | $45.57 | $44.34 | $44.76 | 8,348,300 |
| 2026-07-17 | $46.90 | $47.10 | $45.26 | $45.49 | 10,960,200 |
| 2026-07-16 | $45.71 | $47.45 | $45.56 | $46.67 | 9,894,500 |
| 2026-07-15 | $45.86 | $46.05 | $44.22 | $45.36 | 10,488,600 |
| 2026-07-14 | $46.57 | $49.01 | $44.52 | $45.74 | 20,523,900 |
| 2026-07-13 | $47.33 | $47.65 | $46.64 | $47.05 | 10,453,800 |
| 2026-07-10 | $46.31 | $47.26 | $46.16 | $46.49 | 7,590,300 |
| 2026-07-09 | $46.10 | $47.12 | $46.04 | $46.35 | 10,105,200 |
| 2026-07-08 | $47.10 | $47.10 | $46.35 | $46.51 | 5,241,600 |
| 2026-07-07 | $48.34 | $48.63 | $47.01 | $47.11 | 6,338,300 |
| 2026-07-06 | $48.75 | $48.83 | $47.25 | $48.31 | 9,657,600 |
| 2026-07-02 | $48.04 | $48.76 | $47.70 | $48.60 | 6,883,500 |
| 2026-07-01 | $48.50 | $48.53 | $47.54 | $47.75 | 6,548,800 |
| 2026-06-30 | $47.38 | $48.29 | $47.14 | $48.03 | 8,482,400 |
| 2026-06-29 | $47.10 | $47.49 | $46.82 | $47.40 | 8,366,100 |
| 2026-06-26 | $47.15 | $47.57 | $46.72 | $47.10 | 14,683,000 |
| 2026-06-25 | $46.16 | $47.81 | $46.01 | $46.92 | 6,526,600 |
| 2026-06-24 | $45.67 | $46.82 | $45.64 | $46.26 | 7,743,800 |
| 2026-06-23 | $46.13 | $46.19 | $45.41 | $45.60 | 6,004,000 |
| 2026-06-22 | $45.97 | $46.88 | $45.86 | $46.12 | 8,617,400 |
| 2026-06-18 | $45.33 | $46.08 | $45.15 | $45.89 | 10,869,300 |
| 2026-06-17 | $45.64 | $46.21 | $44.64 | $44.88 | 6,354,500 |
| 2026-06-16 | $46.10 | $46.71 | $45.71 | $46.05 | 5,874,200 |
| 2026-06-15 | $46.84 | $46.91 | $46.02 | $46.10 | 5,959,700 |
| 2026-06-12 | $46.59 | $47.16 | $46.29 | $46.57 | 4,629,300 |
| 2026-06-11 | $46.41 | $46.85 | $46.08 | $46.39 | 6,015,100 |
| 2026-06-10 | $46.53 | $47.06 | $45.91 | $46.03 | 7,157,200 |
| 2026-06-09 | $46.27 | $46.94 | $46.02 | $46.58 | 6,783,100 |
| 2026-06-08 | $46.80 | $46.86 | $45.95 | $46.00 | 7,427,700 |
| 2026-06-05 | $47.33 | $47.78 | $46.60 | $46.79 | 7,276,500 |
| 2026-06-04 | $47.50 | $47.74 | $46.65 | $47.16 | 7,324,600 |
| 2026-06-03 | $44.75 | $46.64 | $44.62 | $46.46 | 8,094,200 |
| 2026-06-02 | $44.22 | $44.77 | $43.90 | $44.73 | 4,478,100 |
| 2026-06-01 | $43.66 | $44.18 | $43.26 | $43.99 | 7,588,600 |
| 2026-05-29 | $44.66 | $44.93 | $44.15 | $44.20 | 8,249,700 |
| 2026-05-28 | $44.65 | $44.90 | $44.19 | $44.76 | 7,566,600 |
| 2026-05-27 | $44.45 | $44.98 | $44.32 | $44.82 | 7,656,000 |
| 2026-05-26 | $44.01 | $44.62 | $43.96 | $44.45 | 5,706,700 |
| 2026-05-22 | $43.53 | $44.00 | $43.23 | $43.94 | 5,583,200 |
| 2026-05-21 | $43.47 | $44.00 | $42.91 | $43.53 | 8,229,700 |
| 2026-05-20 | $43.57 | $44.13 | $43.18 | $43.68 | 8,845,200 |
| 2026-05-19 | $44.00 | $44.00 | $43.18 | $43.57 | 4,783,500 |
| 2026-05-18 | $43.43 | $44.25 | $43.36 | $44.00 | 6,296,200 |
| 2026-05-15 | $43.75 | $43.78 | $43.01 | $43.26 | 4,653,800 |
| 2026-05-14 | $43.89 | $44.15 | $43.48 | $43.98 | 4,998,200 |
| 2026-05-13 | $43.30 | $43.88 | $43.00 | $43.77 | 7,430,000 |
| 2026-05-12 | $43.48 | $43.80 | $42.97 | $43.32 | 4,500,300 |
| 2026-05-11 | $43.99 | $44.15 | $42.97 | $43.30 | 9,109,900 |
| 2026-05-08 | $44.39 | $44.61 | $43.88 | $44.17 | 4,384,300 |
| 2026-05-07 | $44.98 | $45.64 | $44.29 | $44.36 | 7,490,800 |
| 2026-05-06 | $44.80 | $45.41 | $44.57 | $44.71 | 10,982,100 |
| 2026-05-05 | $45.00 | $45.12 | $44.22 | $44.33 | 6,411,800 |
| 2026-05-04 | $44.63 | $45.12 | $44.56 | $44.88 | 6,452,600 |
| 2026-05-01 | $45.00 | $45.16 | $44.50 | $44.91 | 5,941,400 |
| 2026-04-30 | $43.71 | $45.10 | $43.62 | $44.93 | 8,650,300 |
| 2026-04-29 | $44.23 | $44.59 | $43.64 | $43.71 | 6,212,300 |
| 2026-04-28 | $45.49 | $45.49 | $44.49 | $44.68 | 5,630,800 |
| 2026-04-27 | $44.64 | $45.49 | $44.64 | $45.28 | 5,547,400 |
| 2026-04-24 | $45.26 | $45.35 | $44.63 | $44.69 | 4,079,000 |
| 2026-04-23 | $45.09 | $45.71 | $44.97 | $45.45 | 5,229,200 |
| 2026-04-22 | $45.71 | $45.79 | $44.64 | $44.81 | 5,685,800 |
| 2026-04-21 | $45.51 | $45.91 | $45.40 | $45.70 | 6,424,100 |
| 2026-04-20 | $45.60 | $46.04 | $45.37 | $45.56 | 5,427,100 |
| 2026-04-17 | $45.23 | $46.00 | $45.13 | $45.78 | 9,131,600 |
| 2026-04-16 | $44.40 | $45.24 | $44.35 | $44.72 | 6,685,400 |
| 2026-04-15 | $44.50 | $44.51 | $43.52 | $44.40 | 8,872,500 |
| 2026-04-14 | $45.43 | $45.70 | $44.12 | $44.62 | 11,386,300 |
| 2026-04-13 | $48.74 | $49.00 | $45.27 | $45.80 | 16,217,600 |
| 2026-04-10 | $49.27 | $49.67 | $49.09 | $49.17 | 7,289,900 |
| 2026-04-09 | $48.18 | $49.42 | $47.98 | $49.10 | 7,316,900 |
| 2026-04-08 | $46.41 | $48.21 | $46.41 | $48.18 | 7,429,100 |
| 2026-04-07 | $45.77 | $45.88 | $45.10 | $45.64 | 7,128,700 |
| 2026-04-06 | $45.97 | $46.30 | $45.64 | $45.87 | 7,363,300 |
| 2026-04-02 | $46.09 | $47.26 | $45.88 | $46.30 | 7,128,200 |
| 2026-04-01 | $46.55 | $46.95 | $46.21 | $46.63 | 5,737,600 |
| 2026-03-31 | $45.65 | $46.58 | $45.18 | $46.40 | 10,751,000 |
| 2026-03-30 | $45.14 | $45.46 | $44.66 | $45.12 | 6,411,700 |
| 2026-03-27 | $44.96 | $45.38 | $44.79 | $44.95 | 5,709,100 |
| 2026-03-26 | $45.41 | $45.89 | $44.94 | $45.11 | 5,845,700 |
| 2026-03-25 | $45.20 | $45.55 | $44.56 | $45.37 | 5,085,000 |
| 2026-03-24 | $43.68 | $45.22 | $43.68 | $44.89 | 5,117,600 |
| 2026-03-23 | $44.63 | $45.29 | $44.36 | $44.45 | 6,455,700 |
| 2026-03-20 | $44.37 | $44.80 | $43.47 | $43.76 | 30,102,700 |
| 2026-03-19 | $45.09 | $45.09 | $44.09 | $44.49 | 8,655,100 |
| 2026-03-18 | $45.74 | $45.95 | $45.05 | $45.08 | 6,363,400 |
| 2026-03-17 | $46.00 | $46.16 | $45.20 | $45.93 | 6,182,100 |
| 2026-03-16 | $45.75 | $45.87 | $45.26 | $45.68 | 5,124,800 |
| 2026-03-13 | $45.80 | $45.80 | $44.85 | $45.46 | 6,190,700 |
| 2026-03-12 | $46.26 | $46.44 | $45.22 | $45.25 | 7,256,200 |
| 2026-03-11 | $46.32 | $46.68 | $45.60 | $46.59 | 6,015,900 |
| 2026-03-10 | $46.42 | $46.87 | $46.04 | $46.30 | 7,194,900 |
| 2026-03-09 | $46.01 | $47.05 | $45.38 | $46.80 | 9,592,800 |
| 2026-03-06 | $46.45 | $46.73 | $45.94 | $46.46 | 8,186,600 |
| 2026-03-05 | $47.80 | $48.42 | $46.99 | $47.30 | 11,530,000 |
| 2026-03-04 | $46.35 | $47.08 | $45.79 | $46.43 | 9,006,300 |
| 2026-03-03 | $46.27 | $46.59 | $45.28 | $46.23 | 7,327,900 |
| 2026-03-02 | $45.97 | $46.59 | $45.48 | $46.33 | 7,522,800 |
| 2026-02-27 | $45.39 | $46.31 | $45.39 | $46.04 | 9,926,400 |
| 2026-02-26 | $44.97 | $45.71 | $44.80 | $45.68 | 5,984,100 |
| 2026-02-25 | $45.56 | $45.63 | $44.51 | $44.63 | 6,168,600 |
| 2026-02-24 | $45.17 | $45.65 | $45.01 | $45.46 | 5,318,600 |
| 2026-02-23 | $46.15 | $46.36 | $44.95 | $45.05 | 6,648,900 |
| 2026-02-20 | $46.22 | $46.80 | $44.83 | $46.22 | 11,672,300 |
| 2026-02-19 | $45.84 | $46.38 | $45.72 | $46.21 | 6,156,000 |
| 2026-02-18 | $45.61 | $46.12 | $45.29 | $45.98 | 5,214,600 |
| 2026-02-17 | $46.37 | $46.47 | $45.65 | $45.69 | 5,750,700 |
| 2026-02-13 | $45.71 | $46.54 | $45.03 | $46.41 | 9,921,100 |
| 2026-02-12 | $47.35 | $47.83 | $45.44 | $45.54 | 10,177,500 |
| 2026-02-11 | $46.96 | $47.54 | $46.46 | $47.02 | 6,070,500 |
| 2026-02-10 | $46.55 | $46.85 | $46.34 | $46.66 | 5,840,200 |
| 2026-02-09 | $47.72 | $47.72 | $46.40 | $46.52 | 9,493,600 |
| 2026-02-06 | $47.90 | $48.24 | $47.40 | $47.73 | 6,479,600 |
| 2026-02-05 | $47.92 | $48.08 | $46.75 | $47.33 | 13,340,600 |
| 2026-02-04 | $46.64 | $48.45 | $46.47 | $48.28 | 16,477,300 |
| 2026-02-03 | $44.73 | $46.51 | $44.73 | $46.34 | 14,090,200 |
| 2026-02-02 | $43.25 | $44.89 | $42.76 | $44.80 | 10,133,000 |
| 2026-01-30 | $43.11 | $43.39 | $42.74 | $43.36 | 8,132,000 |
| 2026-01-29 | $43.49 | $44.13 | $43.08 | $43.32 | 12,440,800 |
| 2026-01-28 | $43.85 | $44.10 | $43.42 | $43.62 | 4,645,700 |
| 2026-01-27 | $43.57 | $44.01 | $43.38 | $43.95 | 4,658,700 |
| 2026-01-26 | $43.67 | $44.06 | $43.39 | $43.73 | 7,541,200 |
| 2026-01-23 | $44.74 | $44.91 | $43.84 | $43.89 | 8,123,700 |
| 2026-01-22 | $44.83 | $44.95 | $44.17 | $44.78 | 9,297,000 |
| 2026-01-21 | $42.70 | $44.82 | $42.55 | $44.61 | 12,914,400 |
| 2026-01-20 | $41.95 | $42.80 | $41.26 | $42.62 | 19,630,200 |
| 2026-01-16 | $43.37 | $44.02 | $43.23 | $43.74 | 17,103,700 |
| 2026-01-15 | $42.78 | $43.63 | $41.22 | $43.53 | 10,715,100 |
| 2026-01-14 | $42.53 | $42.63 | $41.83 | $42.42 | 9,952,400 |
| 2026-01-13 | $41.77 | $42.52 | $41.49 | $42.42 | 9,438,700 |
| 2026-01-12 | $41.85 | $42.26 | $41.56 | $41.70 | 8,079,600 |
| 2026-01-09 | $41.79 | $42.38 | $41.70 | $41.98 | 6,328,100 |
| 2026-01-08 | $40.42 | $42.21 | $40.25 | $41.80 | 8,051,000 |
| 2026-01-07 | $41.24 | $41.26 | $40.26 | $40.61 | 10,640,700 |
| 2026-01-06 | $40.89 | $41.80 | $40.75 | $41.54 | 6,479,100 |
| 2026-01-05 | $40.44 | $41.50 | $40.33 | $41.15 | 9,442,200 |
| 2026-01-02 | $40.26 | $40.69 | $39.86 | $40.44 | 7,483,900 |
| 2025-12-31 | $40.79 | $40.86 | $40.08 | $40.13 | 5,205,700 |
| 2025-12-30 | $41.15 | $41.19 | $40.84 | $40.87 | 4,994,300 |
| 2025-12-29 | $41.58 | $41.74 | $41.27 | $41.29 | 4,729,900 |
| 2025-12-26 | $41.90 | $41.91 | $41.40 | $41.56 | 3,379,300 |
| 2025-12-24 | $41.63 | $41.94 | $41.55 | $41.83 | 1,292,600 |
| 2025-12-23 | $41.75 | $41.87 | $41.68 | $41.72 | 4,751,000 |
| 2025-12-22 | $41.93 | $42.31 | $41.37 | $41.75 | 6,594,100 |
| 2025-12-19 | $42.52 | $42.53 | $42.08 | $42.35 | 21,484,800 |
| 2025-12-18 | $41.87 | $42.42 | $41.74 | $42.34 | 7,620,800 |
| 2025-12-17 | $42.20 | $42.29 | $41.52 | $41.87 | 8,677,000 |
| 2025-12-16 | $42.77 | $42.77 | $42.10 | $42.34 | 8,242,300 |
| 2025-12-15 | $42.69 | $43.20 | $42.32 | $42.58 | 11,806,900 |
| 2025-12-12 | $42.11 | $42.17 | $41.72 | $42.01 | 6,699,000 |
| 2025-12-11 | $41.11 | $41.84 | $40.97 | $41.75 | 5,613,600 |
| 2025-12-10 | $40.18 | $41.05 | $40.04 | $40.93 | 9,005,300 |
| 2025-12-09 | $40.74 | $40.90 | $40.31 | $40.34 | 5,302,300 |
| 2025-12-08 | $41.43 | $41.50 | $40.74 | $40.80 | 5,290,200 |
| 2025-12-05 | $41.63 | $41.98 | $41.38 | $41.50 | 7,062,700 |
| 2025-12-04 | $41.81 | $42.17 | $41.57 | $41.75 | 9,162,500 |
| 2025-12-03 | $40.45 | $41.31 | $40.35 | $41.22 | 6,503,700 |
| 2025-12-02 | $40.29 | $40.58 | $39.81 | $40.47 | 4,693,200 |
| 2025-12-01 | $40.03 | $40.70 | $40.00 | $40.15 | 5,909,500 |
| 2025-11-28 | $40.34 | $40.51 | $40.23 | $40.40 | 2,175,800 |
| 2025-11-26 | $40.09 | $40.45 | $39.92 | $40.30 | 6,343,500 |
| 2025-11-25 | $39.79 | $40.16 | $39.40 | $40.09 | 5,578,600 |
| 2025-11-24 | $39.72 | $39.91 | $39.38 | $39.59 | 11,564,500 |
| 2025-11-21 | $39.37 | $40.21 | $38.97 | $39.91 | 8,314,100 |
| 2025-11-20 | $39.82 | $40.05 | $39.03 | $39.15 | 7,162,100 |
| 2025-11-19 | $39.92 | $40.04 | $39.47 | $39.55 | 6,215,400 |
| 2025-11-18 | $39.75 | $40.10 | $39.44 | $39.96 | 7,184,900 |
| 2025-11-17 | $40.44 | $40.64 | $39.54 | $39.70 | 6,937,400 |
| 2025-11-14 | $40.74 | $41.00 | $40.42 | $40.45 | 6,339,100 |
| 2025-11-13 | $40.76 | $41.25 | $40.62 | $40.75 | 9,090,400 |
| 2025-11-12 | $41.00 | $41.10 | $40.52 | $40.97 | 6,704,300 |
| 2025-11-11 | $41.38 | $41.50 | $41.15 | $41.26 | 5,809,000 |
| 2025-11-10 | $40.93 | $41.48 | $40.64 | $41.35 | 7,300,400 |
| 2025-11-07 | $40.80 | $41.19 | $40.45 | $40.85 | 5,109,400 |
| 2025-11-06 | $41.61 | $41.87 | $40.66 | $40.77 | 7,727,400 |
| 2025-11-05 | $41.21 | $41.98 | $41.01 | $41.68 | 6,031,900 |
| 2025-11-04 | $41.18 | $41.42 | $40.76 | $41.30 | 6,009,900 |
| 2025-11-03 | $41.16 | $41.28 | $40.72 | $41.04 | 6,568,500 |
| 2025-10-31 | $41.48 | $41.75 | $40.99 | $41.15 | 7,530,300 |
| 2025-10-30 | $41.11 | $41.63 | $40.90 | $41.55 | 5,650,100 |
| 2025-10-29 | $41.30 | $41.49 | $40.76 | $41.09 | 8,842,600 |
| 2025-10-28 | $42.12 | $42.35 | $41.60 | $41.63 | 6,111,500 |
| 2025-10-27 | $43.02 | $43.11 | $42.39 | $42.54 | 6,755,500 |
| 2025-10-24 | $43.17 | $43.28 | $42.72 | $42.87 | 4,552,600 |
| 2025-10-23 | $42.83 | $43.24 | $42.52 | $42.99 | 3,907,800 |
| 2025-10-22 | $43.11 | $43.46 | $42.50 | $42.60 | 4,819,300 |
| 2025-10-21 | $43.04 | $43.50 | $42.88 | $43.32 | 3,994,900 |
| 2025-10-20 | $42.57 | $43.03 | $42.46 | $42.99 | 4,398,800 |
| 2025-10-17 | $41.90 | $42.56 | $41.78 | $42.46 | 7,016,300 |