Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	71.52	72.72	69.76	69.87	4,868,463	-3.99(-5.40%)
Apr 29, 2021	73.69	73.99	72.93	73.85	1,377,247	+0.62(+0.85%)
Apr 28, 2021	73.21	73.82	72.93	73.23	1,581,885	+0.03(+0.04%)
Apr 27, 2021	72.61	73.42	72.21	73.20	2,128,289	+0.51(+0.71%)
Apr 26, 2021	73.10	73.30	72.55	72.69	1,628,070	-0.28(-0.38%)
Apr 23, 2021	72.84	73.11	72.60	72.97	2,203,428	+0.43(+0.60%)
Apr 22, 2021	72.74	73.41	72.10	72.53	3,091,035	-0.38(-0.53%)
Apr 21, 2021	71.63	73.19	71.57	72.92	2,405,950	+1.33(+1.86%)
Apr 20, 2021	71.57	71.98	70.89	71.58	1,584,936	+0.21(+0.29%)
Apr 19, 2021	71.16	71.47	70.74	71.38	1,410,306	-0.03(-0.04%)
Apr 16, 2021	71.92	72.27	70.98	71.41	2,345,741	+0.17(+0.24%)
Apr 15, 2021	71.47	71.79	70.91	71.24	1,849,204	-0.16(-0.22%)
Apr 14, 2021	71.92	72.23	71.09	71.40	1,350,042	-0.59(-0.82%)
Apr 13, 2021	72.27	72.46	71.61	71.99	1,986,974	-0.58(-0.80%)
Apr 12, 2021	70.26	72.66	70.00	72.57	2,080,755	+2.57(+3.66%)
Apr 09, 2021	69.48	70.12	69.01	70.01	3,037,442	+0.70(+1.01%)
Apr 08, 2021	70.31	70.49	69.29	69.31	3,036,507	-1.13(-1.61%)
Apr 07, 2021	70.19	71.02	69.98	70.44	1,837,165	+0.20(+0.28%)
Apr 06, 2021	70.84	71.34	69.93	70.24	2,218,431	-0.73(-1.03%)
Apr 05, 2021	70.60	71.50	70.30	70.97	2,104,300	+1.03(+1.47%)
Apr 01, 2021	70.47	70.47	68.49	69.95	1,965,427	+0.26(+0.37%)
Mar 31, 2021	70.24	70.79	69.66	69.69	3,009,693	-0.76(-1.08%)
Mar 30, 2021	69.46	71.09	69.46	70.45	2,412,226	+0.98(+1.41%)
Mar 29, 2021	70.06	70.34	69.09	69.47	1,531,059	-0.83(-1.18%)
Mar 26, 2021	69.60	70.43	69.17	70.30	2,203,124	+1.02(+1.47%)
Mar 25, 2021	68.60	69.50	67.58	69.29	1,861,261	+0.96(+1.40%)
Mar 24, 2021	67.30	68.90	67.16	68.33	1,562,664	+1.54(+2.30%)
Mar 23, 2021	66.94	68.01	66.42	66.79	1,764,823	-0.50(-0.75%)
Mar 22, 2021	66.64	67.38	65.58	67.29	1,996,757	+0.52(+0.78%)
Mar 19, 2021	66.89	67.27	66.53	66.77	3,179,249	-0.45(-0.68%)
Mar 18, 2021	66.62	67.71	66.57	67.22	1,799,672	+0.65(+0.98%)
Mar 17, 2021	66.03	67.14	65.52	66.57	1,833,979	+0.58(+0.88%)
Mar 16, 2021	67.85	68.01	65.93	65.99	2,191,576	-1.83(-2.69%)
Mar 15, 2021	66.57	67.87	65.28	67.82	2,897,562	+1.13(+1.70%)
Mar 12, 2021	67.11	67.28	66.04	66.68	3,579,430	-0.58(-0.87%)
Mar 11, 2021	68.59	69.01	66.94	67.26	3,510,535	-1.26(-1.84%)
Mar 10, 2021	68.39	69.09	68.07	68.53	2,132,589	+0.26(+0.38%)
Mar 09, 2021	68.30	69.14	67.71	68.27	4,619,815	+0.36(+0.52%)
Mar 08, 2021	66.71	69.06	66.08	67.91	2,206,069	+1.70(+2.56%)
Mar 05, 2021	66.16	66.36	64.13	66.22	2,385,678	+0.66(+1.01%)
Mar 04, 2021	66.81	67.15	64.79	65.56	1,459,783	-1.26(-1.89%)
Mar 03, 2021	67.04	67.52	66.78	66.82	1,650,399	-0.36(-0.53%)
Mar 02, 2021	66.97	67.28	66.36	67.17	1,450,160	+0.11(+0.16%)
Mar 01, 2021	65.84	67.77	65.72	67.07	1,603,010	+2.13(+3.28%)
Feb 26, 2021	65.64	65.72	64.72	64.94	2,280,869	-0.48(-0.74%)
Feb 25, 2021	66.47	66.82	64.97	65.42	2,068,097	-1.24(-1.86%)
Feb 24, 2021	66.52	67.43	66.22	66.66	2,455,053	+0.20(+0.30%)
Feb 23, 2021	66.26	66.58	65.05	66.46	2,905,342	+0.34(+0.52%)
Feb 22, 2021	65.58	66.96	65.33	66.12	2,211,036	-0.10(-0.15%)
Feb 19, 2021	66.07	66.88	66.03	66.22	1,766,151	+0.49(+0.75%)
Feb 18, 2021	66.23	66.71	65.11	65.73	3,238,372	-0.90(-1.35%)
Feb 17, 2021	67.74	68.15	65.87	66.62	3,393,871	-2.17(-3.15%)
Feb 16, 2021	70.23	70.85	68.65	68.79	2,207,564	-1.70(-2.40%)
Feb 12, 2021	69.28	70.60	69.06	70.49	1,523,744	+0.98(+1.40%)
Feb 11, 2021	69.59	70.40	68.58	69.51	2,412,755	+0.29(+0.41%)
Feb 10, 2021	68.00	69.75	67.49	69.22	2,729,508	+1.97(+2.93%)
Feb 09, 2021	66.77	67.61	66.36	67.25	2,011,496	+0.55(+0.83%)
Feb 08, 2021	67.72	68.33	66.02	66.70	4,562,599	-1.20(-1.77%)
Feb 05, 2021	67.00	69.02	66.73	67.90	6,260,168	+2.78(+4.27%)
Feb 04, 2021	65.22	65.71	65.05	65.12	3,385,549	-0.17(-0.26%)
Feb 03, 2021	65.53	65.86	64.93	65.29	2,258,079	-0.32(-0.48%)
Feb 02, 2021	66.07	66.40	65.12	65.61	2,324,533	-0.06(-0.09%)
Feb 01, 2021	65.52	65.94	65.14	65.67	1,555,540	+0.54(+0.83%)
Jan 29, 2021	65.27	66.13	64.50	65.12	1,740,581	-0.70(-1.06%)
Jan 28, 2021	65.91	66.84	65.24	65.82	1,639,755	+0.64(+0.98%)
Jan 27, 2021	65.32	65.42	63.65	65.18	3,546,549	-0.85(-1.28%)
Jan 26, 2021	67.02	67.41	65.98	66.03	2,214,850	-0.85(-1.27%)
Jan 25, 2021	67.80	68.00	66.77	66.88	1,689,788	-1.44(-2.11%)
Jan 22, 2021	68.92	69.04	67.70	68.32	1,642,969	-0.73(-1.06%)
Jan 21, 2021	69.18	69.70	68.79	69.05	1,509,505	-0.14(-0.20%)
Jan 20, 2021	69.32	69.87	68.99	69.18	2,270,169	-0.18(-0.26%)
Jan 19, 2021	69.82	70.09	69.00	69.36	2,660,297	+0.16(+0.23%)
Jan 15, 2021	69.14	69.52	68.33	69.20	1,301,834	-0.31(-0.44%)
Jan 14, 2021	69.59	70.07	68.71	69.51	2,058,634	+0.33(+0.47%)
Jan 13, 2021	70.18	70.64	68.92	69.18	1,278,069	-0.88(-1.25%)
Jan 12, 2021	70.19	70.51	69.38	70.06	1,467,655	+0.00(+0.00%)
Jan 11, 2021	70.76	71.24	69.88	70.06	1,269,511	-1.47(-2.05%)
Jan 08, 2021	71.76	72.35	71.01	71.53	1,755,497	+0.03(+0.04%)
Jan 07, 2021	70.50	71.79	69.89	71.50	2,151,809	+1.46(+2.08%)
Jan 06, 2021	68.28	70.35	68.01	70.04	3,734,410	+2.53(+3.75%)
Jan 05, 2021	67.87	68.53	67.10	67.51	2,629,851	-0.31(-0.45%)
Jan 04, 2021	69.97	70.15	67.67	67.81	2,265,819	-1.98(-2.84%)
Dec 31, 2020		69.80	69.80	69.80	1,001,927	+1.23(+1.80%)
Dec 30, 2020	67.64	68.77	67.64	68.56	1,001,927	+1.18(+1.76%)
Dec 29, 2020	68.37	68.55	66.97	67.38	850,892	-0.59(-0.87%)
Dec 28, 2020	69.12	69.60	67.74	67.97	1,037,342	-0.66(-0.96%)
Dec 24, 2020	68.80	68.82	67.90	68.63	418,048	+0.29(+0.42%)
Dec 23, 2020	68.06	68.64	67.20	68.35	2,216,595	+0.88(+1.30%)
Dec 22, 2020	68.39	68.91	67.27	67.47	2,574,111	-1.33(-1.93%)
Dec 21, 2020	67.56	69.01	67.54	68.80	1,738,061	-0.02(-0.03%)
Dec 18, 2020	68.51	69.09	68.18	68.82	2,922,988	+0.49(+0.72%)
Dec 17, 2020	68.35	68.73	67.78	68.33	1,509,095	+0.40(+0.59%)
Dec 16, 2020	68.57	68.73	67.69	67.92	1,482,096	-0.47(-0.69%)
Dec 15, 2020	67.85	68.80	66.99	68.40	1,699,530	+1.12(+1.67%)
Dec 14, 2020	68.25	68.57	67.24	67.27	1,788,158	-0.29(-0.42%)
Dec 11, 2020	67.39	68.07	67.31	67.56	1,432,727	-0.37(-0.55%)
Dec 10, 2020	67.94	69.14	67.64	67.93	1,462,537	-0.70(-1.02%)
Dec 09, 2020	67.73	68.77	67.42	68.63	3,413,325	+1.22(+1.81%)
Dec 08, 2020	67.92	68.21	67.37	67.41	3,494,371	-0.98(-1.43%)
Dec 07, 2020	70.49	70.53	68.31	68.39	2,123,485	-1.86(-2.65%)
Dec 04, 2020	69.00	70.66	68.77	70.25	3,849,492	+2.41(+3.56%)
Dec 03, 2020	68.50	69.41	67.68	67.83	3,217,879	-0.81(-1.18%)
Dec 02, 2020	69.13	69.43	68.12	68.64	1,704,293	-0.89(-1.28%)
Dec 01, 2020	69.75	70.65	69.42	69.53	2,347,734	+0.41(+0.60%)
Nov 30, 2020	68.56	69.53	68.22	69.12	2,299,739	-1.28(-1.82%)
Nov 27, 2020	70.95	71.07	70.22	70.40	682,575	-0.43(-0.61%)
Nov 25, 2020	71.83	71.83	70.53	70.83	1,599,541	-1.04(-1.45%)
Nov 24, 2020	71.31	71.97	70.75	71.87	2,225,233	+1.30(+1.84%)
Nov 23, 2020	70.87	71.16	70.36	70.58	1,197,393	+0.35(+0.50%)
Nov 20, 2020	70.46	70.66	69.87	70.22	1,574,059	-0.01(-0.01%)
Nov 19, 2020	69.86	70.28	68.74	70.23	1,171,576	+0.33(+0.48%)
Nov 18, 2020	70.64	71.05	69.89	69.90	1,168,390	-0.65(-0.92%)
Nov 17, 2020	70.30	70.88	69.10	70.55	1,336,016	-0.50(-0.71%)
Nov 16, 2020	70.90	71.15	69.74	71.05	2,507,372	+1.19(+1.71%)
Nov 13, 2020	69.07	70.17	69.01	69.86	1,717,165	+1.42(+2.07%)
Nov 12, 2020	68.18	68.98	67.93	68.44	1,422,368	-0.48(-0.70%)
Nov 11, 2020	69.42	69.60	67.91	68.92	1,810,066	+0.20(+0.29%)
Nov 10, 2020	69.54	69.82	68.64	68.72	2,543,748	-0.52(-0.75%)
Nov 09, 2020	72.29	73.11	69.18	69.25	1,945,795	+1.93(+2.87%)
Nov 06, 2020	66.94	67.75	66.39	67.32	1,856,513	+0.41(+0.62%)
Nov 05, 2020	65.00	67.51	64.67	66.90	3,239,991	+3.28(+5.15%)
Nov 04, 2020	63.50	64.15	62.07	63.62	1,848,181	-0.36(-0.57%)
Nov 03, 2020	63.12	64.59	62.39	63.99	1,629,463	+1.64(+2.64%)
Nov 02, 2020	61.58	62.60	61.43	62.34	2,918,340	+1.69(+2.79%)
Oct 30, 2020	61.26	61.48	59.95	60.65	2,724,186	-0.66(-1.08%)
Oct 29, 2020	60.53	61.86	59.88	61.31	1,905,773	+0.45(+0.74%)
Oct 28, 2020	62.01	62.19	60.15	60.86	3,477,796	-1.81(-2.89%)
Oct 27, 2020	63.38	63.42	62.26	62.67	1,897,645	-0.86(-1.35%)
Oct 26, 2020	64.78	64.81	62.81	63.53	1,725,781	-1.95(-2.98%)
Oct 23, 2020	65.93	66.30	65.32	65.48	2,817,321	-0.02(-0.03%)
Oct 22, 2020	65.26	65.78	64.96	65.49	2,290,435	+0.69(+1.06%)
Oct 21, 2020	65.14	65.55	64.60	64.81	2,088,625	-0.07(-0.11%)
Oct 20, 2020	65.28	65.62	64.54	64.87	2,177,174	+0.12(+0.18%)
Oct 19, 2020	66.07	66.21	64.52	64.76	1,659,212	-1.35(-2.04%)
Oct 16, 2020	66.66	66.79	65.99	66.11	1,991,798	-0.28(-0.42%)
Oct 15, 2020	65.38	66.61	65.05	66.38	1,437,008	+0.41(+0.63%)
Oct 14, 2020	65.21	66.09	65.00	65.97	2,347,399	+0.57(+0.87%)
Oct 13, 2020	65.75	66.75	65.15	65.40	2,907,040	-1.26(-1.89%)
Oct 12, 2020	68.67	68.91	66.52	66.66	4,292,374	-2.09(-3.04%)
Oct 09, 2020	68.92	69.93	68.23	68.74	13,869,358	+1.36(+2.01%)
Oct 08, 2020	67.12	67.66	66.56	67.39	3,749,689	+0.62(+0.93%)
Oct 07, 2020	65.30	67.13	65.30	66.77	4,072,358	+1.97(+3.04%)
Oct 06, 2020	65.83	66.45	64.60	64.80	3,054,978	-0.34(-0.52%)
Oct 05, 2020	64.86	65.21	64.13	65.14	3,864,524	+1.37(+2.14%)
Oct 02, 2020	61.42	64.74	61.37	63.77	2,395,006	+1.70(+2.73%)
Oct 01, 2020	63.31	63.47	61.62	62.07	2,667,476	-0.72(-1.14%)
Sep 30, 2020	63.19	63.72	62.28	62.79	3,159,101	+0.00(+0.00%)
Sep 29, 2020	62.43	63.39	62.02	62.79	3,871,436	+0.40(+0.63%)
Sep 28, 2020	62.45	63.09	61.84	62.40	2,333,431	+1.29(+2.10%)
Sep 25, 2020	59.45	61.16	59.20	61.11	2,930,371	+1.18(+1.97%)
Sep 24, 2020	58.89	60.42	58.47	59.93	3,454,169	+0.86(+1.45%)
Sep 23, 2020	59.80	60.63	59.03	59.08	2,498,725	-0.89(-1.48%)
Sep 22, 2020	59.55	60.14	59.13	59.97	4,018,121	+0.34(+0.57%)
Sep 21, 2020	61.23	61.73	58.68	59.63	4,761,396	-2.82(-4.51%)
Sep 18, 2020	63.57	64.25	62.14	62.45	13,028,526	-1.37(-2.14%)
Sep 17, 2020	62.64	64.35	62.33	63.81	5,828,650	+0.45(+0.72%)
Sep 16, 2020	63.83	64.34	63.04	63.36	6,157,437	-0.25(-0.39%)
Sep 15, 2020	64.14	64.73	63.40	63.61	2,781,195	-0.35(-0.55%)
Sep 14, 2020	64.27	64.83	63.79	63.96	3,537,562	+0.21(+0.34%)
Sep 11, 2020	63.22	64.17	62.85	63.75	4,058,632	+0.76(+1.20%)
Sep 10, 2020	62.78	63.70	62.61	62.99	5,989,461	+0.65(+1.04%)
Sep 09, 2020	61.27	62.78	60.68	62.34	5,604,145	+1.66(+2.73%)
Sep 08, 2020	60.95	61.52	60.14	60.68	4,995,402	-0.46(-0.75%)
Sep 04, 2020	61.22	61.84	60.79	61.14	4,175,633	+0.75(+1.24%)
Sep 03, 2020	61.45	61.65	59.95	60.39	2,898,352	-0.85(-1.39%)
Sep 02, 2020	60.76	61.53	60.28	61.24	2,591,865	+0.61(+1.01%)
Sep 01, 2020	59.08	61.13	59.04	60.63	3,426,859	+1.22(+2.05%)
Aug 31, 2020	59.78	60.09	59.17	59.41	1,991,831	-0.59(-0.99%)
Aug 28, 2020	58.47	60.11	57.96	60.01	3,596,817	+1.64(+2.81%)
Aug 27, 2020	58.78	59.12	58.34	58.37	4,126,510	-0.07(-0.13%)
Aug 26, 2020	58.15	58.69	57.56	58.44	4,012,974	+0.37(+0.64%)
Aug 25, 2020	59.38	59.52	57.92	58.07	5,284,385	-1.19(-2.01%)
Aug 24, 2020	59.40	59.67	58.83	59.26	1,984,052	+0.23(+0.39%)
Aug 21, 2020	59.32	59.54	58.38	59.03	1,917,847	-0.14(-0.24%)
Aug 20, 2020	58.15	59.25	58.09	59.17	1,767,789	+0.40(+0.67%)
Aug 19, 2020	59.51	59.54	58.64	58.78	2,508,864	-0.55(-0.93%)
Aug 18, 2020	60.27	60.43	59.21	59.33	2,156,952	-1.15(-1.91%)
Aug 17, 2020	60.54	60.88	60.05	60.48	2,229,437	-0.08(-0.14%)
Aug 14, 2020	60.50	61.26	60.38	60.56	1,172,625	-0.16(-0.26%)
Aug 13, 2020	61.04	61.22	60.26	60.72	2,005,505	-0.96(-1.56%)
Aug 12, 2020	60.91	61.73	60.03	61.68	3,570,726	+1.22(+2.01%)
Aug 11, 2020	59.95	60.66	59.77	60.47	9,966,717	+1.32(+2.23%)
Aug 10, 2020	59.55	59.70	59.02	59.15	5,348,007	-0.30(-0.51%)
Aug 07, 2020	58.18	59.52	57.91	59.45	2,742,767	+1.26(+2.16%)
Aug 06, 2020	57.45	58.45	57.42	58.19	3,883,242	+0.56(+0.97%)
Aug 05, 2020	57.63	58.24	57.08	57.63	4,848,376	+0.45(+0.79%)
Aug 04, 2020	57.16	57.61	56.88	57.18	3,776,724	-0.07(-0.13%)
Aug 03, 2020	58.04	58.14	57.06	57.26	4,556,165	-0.52(-0.90%)
Jul 31, 2020	59.15	59.15	57.42	57.77	3,532,454	-1.62(-2.73%)
Jul 30, 2020	59.68	59.88	58.95	59.40	3,375,426	-1.19(-1.96%)
Jul 29, 2020	60.37	60.89	59.88	60.58	4,593,583	+2.12(+3.62%)
Jul 28, 2020	58.96	59.07	58.41	58.47	2,568,722	-0.72(-1.21%)
Jul 27, 2020	58.62	59.38	58.46	59.18	2,582,018	+0.74(+1.27%)
Jul 24, 2020	59.78	59.78	58.33	58.44	2,247,936	-1.26(-2.11%)
Jul 23, 2020	59.13	60.10	59.12	59.70	1,614,094	+0.82(+1.40%)
Jul 22, 2020	58.47	59.05	58.33	58.88	2,398,097	+0.27(+0.46%)
Jul 21, 2020	58.40	59.09	58.40	58.61	1,610,107	+0.37(+0.64%)
Jul 20, 2020	59.21	59.26	58.04	58.24	1,390,174	-1.10(-1.86%)
Jul 17, 2020	59.32	59.68	58.98	59.34	1,484,369	+0.31(+0.53%)
Jul 16, 2020	58.46	59.39	57.81	59.03	2,480,922	+0.43(+0.73%)
Jul 15, 2020	57.80	58.93	57.55	58.60	2,179,323	+1.67(+2.94%)
Jul 14, 2020	55.78	57.07	55.17	56.93	2,349,574	+1.26(+2.26%)
Jul 13, 2020	55.70	56.51	55.51	55.67	1,566,148	+0.30(+0.55%)
Jul 10, 2020	55.47	55.66	55.09	55.36	2,095,830	-0.02(-0.03%)
Jul 09, 2020	55.95	56.48	55.05	55.38	1,446,569	-0.82(-1.46%)
Jul 08, 2020	55.88	56.25	55.26	56.20	1,495,855	+0.18(+0.32%)
Jul 07, 2020	56.57	56.75	55.98	56.02	1,197,567	-0.90(-1.58%)
Jul 06, 2020	57.08	57.28	56.56	56.92	1,486,213	+0.82(+1.47%)
Jul 02, 2020	56.36	57.15	55.90	56.09	1,735,854	+0.57(+1.02%)
Jul 01, 2020	55.77	56.23	55.45	55.53	3,255,110	-0.16(-0.30%)
Jun 30, 2020	55.30	56.09	55.00	55.69	3,635,320	-0.21(-0.38%)
Jun 29, 2020	55.02	56.23	54.88	55.91	2,099,091	+1.28(+2.34%)
Jun 26, 2020	55.49	55.49	54.14	54.63	3,757,941	-1.06(-1.91%)
Jun 25, 2020	54.47	55.86	53.75	55.69	2,267,900	+1.36(+2.50%)
Jun 24, 2020	55.32	55.84	53.82	54.33	3,048,689	-1.88(-3.34%)
Jun 23, 2020	56.99	57.25	56.17	56.21	2,316,333	-0.09(-0.16%)
Jun 22, 2020	55.34	56.69	54.98	56.30	2,816,682	+0.45(+0.81%)
Jun 19, 2020	57.48	57.53	55.80	55.85	5,716,001	-0.27(-0.48%)
Jun 18, 2020	55.26	56.67	55.26	56.12	3,090,655	+0.23(+0.41%)
Jun 17, 2020	56.45	56.56	55.68	55.89	3,774,049	+0.07(+0.13%)
Jun 16, 2020	55.00	56.28	53.43	55.82	4,164,445	+2.81(+5.31%)
Jun 15, 2020	51.12	53.22	50.37	53.00	2,420,171	+0.61(+1.16%)
Jun 12, 2020	53.65	53.65	50.96	52.39	2,514,851	+0.66(+1.27%)
Jun 11, 2020	52.76	53.05	51.55	51.73	3,305,792	-3.30(-6.00%)
Jun 10, 2020	57.07	57.27	54.98	55.03	1,972,967	-2.24(-3.91%)
Jun 09, 2020	56.98	57.63	56.19	57.27	3,712,712	-0.66(-1.14%)
Jun 08, 2020	58.96	59.37	57.12	57.93	4,495,080	-0.19(-0.33%)
Jun 05, 2020	57.83	60.21	57.71	58.12	4,719,416	+2.59(+4.67%)
Jun 04, 2020	54.62	55.69	54.55	55.53	2,439,929	+0.31(+0.57%)
Jun 03, 2020	53.50	55.33	53.32	55.21	3,448,166	+2.51(+4.76%)
Jun 02, 2020	51.66	52.76	51.22	52.70	2,667,302	+1.53(+2.99%)
Jun 01, 2020	50.19	51.44	49.68	51.17	2,796,059	+0.98(+1.95%)
May 29, 2020	50.41	50.51	49.73	50.19	2,920,386	-0.46(-0.91%)
May 28, 2020	52.74	52.79	50.56	50.65	2,239,160	-1.69(-3.22%)
May 27, 2020	51.72	52.69	51.49	52.34	2,108,961	+1.88(+3.73%)
May 26, 2020	49.63	50.87	49.55	50.46	1,908,776	+2.34(+4.85%)
May 22, 2020	48.06	48.26	47.19	48.12	1,892,593	+0.21(+0.43%)
May 21, 2020	48.51	48.56	47.62	47.92	2,345,157	-0.67(-1.39%)
May 20, 2020	48.52	49.10	48.44	48.59	3,528,521	-0.01(-0.02%)
May 19, 2020	48.58	50.04	48.27	48.60	3,046,909	-0.07(-0.14%)
May 18, 2020	46.72	49.10	46.72	48.67	3,602,843	+3.24(+7.13%)
May 15, 2020	45.37	46.25	45.16	45.43	2,320,953	-0.42(-0.91%)
May 14, 2020	44.13	45.90	43.13	45.85	2,609,830	+1.07(+2.39%)
May 13, 2020	46.04	46.55	44.22	44.78	2,523,376	-1.40(-3.03%)
May 12, 2020	48.58	48.99	46.17	46.17	2,567,913	-2.19(-4.52%)
May 11, 2020	48.17	49.09	47.54	48.36	2,659,216	-0.37(-0.76%)
May 08, 2020	48.14	48.94	47.79	48.73	3,751,618	+1.10(+2.31%)
May 07, 2020	48.24	48.46	47.46	47.63	3,003,997	+0.13(+0.28%)
May 06, 2020	48.00	48.36	47.24	47.50	2,404,203	-0.46(-0.96%)
May 05, 2020	49.43	49.63	47.84	47.96	5,524,603	-2.20(-4.38%)
May 04, 2020	48.98	50.16	48.81	50.15	3,279,310	+0.21(+0.41%)

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.

Fortive Corp (NY: FTV )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Fortive Corp (NY: FTV )

Historical Prices

Sections

Services