Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FAST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 67.51 | 0.06 | 0.09% | 67.96 | 68.145 | 67.46 | 3,659,202 |
| Apr 22 2024 | 67.45 | -0.12 | -0.18% | 67.81 | 67.95 | 67.20 | 2,868,580 |
| Apr 19 2024 | 67.57 | 0.07 | 0.10% | 67.67 | 68.10 | 67.295 | 3,785,038 |
| Apr 18 2024 | 67.50 | -0.98 | -1.43% | 68.90 | 69.165 | 67.365 | 3,583,478 |
| Apr 17 2024 | 68.48 | -0.31 | -0.45% | 69.23 | 69.23 | 67.88 | 4,217,194 |
| Apr 16 2024 | 68.79 | -0.60 | -0.86% | 69.61 | 69.81 | 68.65 | 3,976,177 |
| Apr 15 2024 | 69.39 | -1.06 | -1.50% | 71.31 | 71.47 | 69.105 | 4,439,423 |
| Apr 12 2024 | 70.45 | 0.57 | 0.82% | 69.54 | 70.97 | 69.25 | 6,026,982 |
| Apr 11 2024 | 69.88 | -4.86 | -6.50% | 72.17 | 73.43 | 69.45 | 11,051,502 |
| Apr 10 2024 | 74.74 | -1.16 | -1.53% | 75.57 | 75.67 | 74.53 | 6,405,365 |
| Apr 09 2024 | 75.90 | 0.01 | 0.01% | 76.24 | 76.575 | 74.68 | 4,195,362 |
| Apr 08 2024 | 75.89 | -0.74 | -0.97% | 76.32 | 76.66 | 75.81 | 3,104,566 |
| Apr 05 2024 | 76.63 | 1.46 | 1.94% | 75.56 | 76.87 | 75.475 | 3,697,845 |
| Apr 04 2024 | 75.17 | -1.18 | -1.55% | 76.89 | 77.13 | 75.07 | 3,975,100 |
| Apr 03 2024 | 76.35 | 0.05 | 0.07% | 76.14 | 76.67 | 75.975 | 3,209,211 |
| Apr 02 2024 | 76.30 | -0.29 | -0.38% | 76.55 | 76.94 | 76.145 | 3,251,532 |
| Apr 01 2024 | 76.59 | -0.55 | -0.71% | 77.15 | 77.15 | 76.19 | 2,835,910 |
| Mar 28 2024 | 77.14 | -0.14 | -0.18% | 77.38 | 78.29 | 77.025 | 3,016,408 |
| Mar 27 2024 | 77.28 | 0.50 | 0.65% | 77.41 | 77.507 | 76.615 | 2,515,806 |
| Mar 26 2024 | 76.78 | -0.23 | -0.30% | 77.15 | 77.47 | 76.73 | 2,189,380 |
| Mar 25 2024 | 77.01 | -1.09 | -1.40% | 77.87 | 77.96 | 76.71 | 2,768,581 |
| Mar 22 2024 | 78.10 | -0.32 | -0.41% | 78.61 | 78.645 | 77.835 | 2,344,925 |
| Mar 21 2024 | 78.42 | 0.76 | 0.98% | 77.60 | 79.04 | 77.60 | 3,061,130 |
| Mar 20 2024 | 77.66 | 1.45 | 1.90% | 76.45 | 77.73 | 75.98 | 3,538,244 |
| Mar 19 2024 | 76.21 | 0.51 | 0.67% | 75.60 | 76.31 | 75.405 | 2,924,815 |
| Mar 18 2024 | 75.70 | 0.67 | 0.89% | 75.75 | 76.74 | 75.59 | 3,342,560 |
| Mar 15 2024 | 75.03 | -0.24 | -0.32% | 75.05 | 75.635 | 74.725 | 10,806,766 |
| Mar 14 2024 | 75.27 | 0.23 | 0.31% | 75.69 | 75.75 | 74.61 | 2,885,325 |
| Mar 13 2024 | 75.04 | -0.22 | -0.29% | 75.31 | 75.495 | 74.81 | 2,590,689 |
| Mar 12 2024 | 75.26 | 0.94 | 1.26% | 74.46 | 75.44 | 74.29 | 2,407,085 |
| Mar 11 2024 | 74.32 | -1.31 | -1.73% | 75.63 | 75.655 | 73.69 | 3,280,598 |
| Mar 08 2024 | 75.63 | -0.31 | -0.41% | 76.13 | 76.59 | 75.56 | 3,217,197 |
| Mar 07 2024 | 75.94 | 1.62 | 2.18% | 74.88 | 76.25 | 74.80 | 3,853,582 |
| Mar 06 2024 | 74.32 | -0.02 | -0.03% | 74.16 | 75.04 | 73.77 | 3,614,794 |
| Mar 05 2024 | 74.34 | -0.45 | -0.60% | 74.48 | 75.34 | 74.125 | 3,655,189 |
| Mar 04 2024 | 74.79 | 1.95 | 2.68% | 73.66 | 75.81 | 73.65 | 5,814,976 |
| Mar 01 2024 | 72.84 | -0.17 | -0.23% | 73.00 | 73.025 | 72.095 | 3,268,342 |
| Feb 29 2024 | 73.01 | -0.55 | -0.75% | 73.66 | 73.99 | 72.47 | 4,778,359 |
| Feb 28 2024 | 73.56 | 0.41 | 0.56% | 73.15 | 73.60 | 72.85 | 2,182,775 |
| Feb 27 2024 | 73.15 | 0.15 | 0.21% | 73.15 | 73.27 | 72.74 | 3,272,039 |
| Feb 26 2024 | 73.00 | 0.82 | 1.14% | 72.19 | 73.185 | 71.98 | 5,156,404 |
| Feb 23 2024 | 72.18 | 0.12 | 0.17% | 72.40 | 72.60 | 71.615 | 2,444,622 |
| Feb 22 2024 | 72.06 | 1.73 | 2.46% | 70.84 | 72.275 | 70.75 | 4,971,823 |
| Feb 21 2024 | 70.33 | 0.25 | 0.36% | 70.19 | 70.50 | 69.90 | 1,981,742 |
| Feb 20 2024 | 70.08 | -0.16 | -0.23% | 70.40 | 70.54 | 69.62 | 3,099,422 |
| Feb 16 2024 | 70.24 | 0.09 | 0.13% | 70.55 | 70.67 | 70.05 | 3,083,311 |
| Feb 15 2024 | 70.15 | 0.02 | 0.03% | 70.13 | 70.355 | 69.51 | 2,537,328 |
| Feb 14 2024 | 70.13 | 1.21 | 1.76% | 69.33 | 70.18 | 69.17 | 2,719,972 |
| Feb 13 2024 | 68.92 | -1.09 | -1.56% | 69.37 | 69.565 | 68.455 | 3,738,308 |
| Feb 12 2024 | 70.01 | -0.01 | -0.01% | 69.89 | 70.27 | 69.665 | 2,891,000 |
| Feb 09 2024 | 70.02 | 0.76 | 1.10% | 69.30 | 70.06 | 69.16 | 2,694,411 |
| Feb 08 2024 | 69.26 | -0.20 | -0.29% | 69.49 | 69.71 | 69.0001 | 2,659,317 |
| Feb 07 2024 | 69.46 | -0.02 | -0.03% | 70.09 | 70.335 | 69.39 | 3,212,747 |
| Feb 06 2024 | 69.48 | 0.02 | 0.03% | 69.46 | 69.725 | 68.97 | 3,516,508 |
| Feb 05 2024 | 69.46 | -1.19 | -1.68% | 70.52 | 70.71 | 69.32 | 3,752,632 |
| Feb 02 2024 | 70.65 | 0.81 | 1.16% | 69.93 | 70.95 | 69.74 | 4,289,812 |
| Feb 01 2024 | 69.84 | 1.61 | 2.36% | 68.42 | 69.84 | 67.96 | 4,623,457 |
| Jan 31 2024 | 68.23 | -0.88 | -1.27% | 68.56 | 69.06 | 67.91 | 11,905,165 |
| Jan 30 2024 | 69.11 | 0.51 | 0.74% | 68.34 | 69.145 | 68.23 | 3,416,744 |
| Jan 29 2024 | 68.60 | 0.20 | 0.29% | 68.11 | 68.62 | 67.59 | 4,161,732 |
| Jan 26 2024 | 68.40 | -0.81 | -1.17% | 69.07 | 69.20 | 68.275 | 3,561,069 |
| Jan 25 2024 | 69.21 | 0.37 | 0.54% | 69.16 | 69.57 | 68.675 | 3,853,324 |
