Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	57.61	58.31	56.85	57.01	4,359,062	-1.13(-1.94%)
Apr 28, 2022	57.51	58.51	55.85	58.14	5,303,740	+0.90(+1.58%)
Apr 27, 2022	56.34	57.56	56.34	57.24	3,295,907	+0.81(+1.44%)
Apr 26, 2022	56.70	57.26	56.10	56.43	3,410,951	-0.93(-1.62%)
Apr 25, 2022	56.87	57.39	55.79	57.36	1,895,184	+0.05(+0.09%)
Apr 22, 2022	58.69	58.82	57.19	57.31	1,837,945	-1.88(-3.18%)
Apr 21, 2022	60.14	60.14	58.89	59.19	3,286,903	-0.26(-0.43%)
Apr 20, 2022	59.19	60.04	59.07	59.45	1,572,431	+0.87(+1.49%)
Apr 19, 2022	57.52	58.75	57.52	58.58	1,858,540	+1.21(+2.11%)
Apr 18, 2022	57.25	57.88	56.98	57.37	1,637,341	-0.32(-0.55%)
Apr 14, 2022	58.83	59.01	57.54	57.69	2,522,990	-0.96(-1.64%)
Apr 13, 2022	57.93	58.69	57.78	58.65	2,294,518	+0.54(+0.92%)
Apr 12, 2022	58.56	59.34	57.78	58.11	2,265,758	-0.24(-0.41%)
Apr 11, 2022	58.85	59.12	58.17	58.35	2,324,665	-0.60(-1.03%)
Apr 08, 2022	59.31	59.55	58.60	58.96	2,732,773	-0.29(-0.49%)
Apr 07, 2022	58.50	59.53	57.99	59.24	2,279,422	+0.47(+0.79%)
Apr 06, 2022	58.44	58.98	57.67	58.78	2,357,790	-0.57(-0.95%)
Apr 05, 2022	60.39	60.62	59.07	59.34	2,265,953	-1.05(-1.74%)
Apr 04, 2022	60.21	60.74	59.47	60.39	3,843,200	+0.28(+0.46%)
Apr 01, 2022	60.86	61.03	59.67	60.12	3,360,206	-0.30(-0.49%)
Mar 31, 2022	61.36	61.71	60.41	60.41	2,401,253	-1.19(-1.93%)
Mar 30, 2022	62.15	62.67	61.38	61.60	1,676,203	-1.14(-1.82%)
Mar 29, 2022	62.54	63.39	62.09	62.74	1,817,684	+1.19(+1.93%)
Mar 28, 2022	60.90	61.59	60.65	61.55	1,736,024	+0.53(+0.86%)
Mar 25, 2022	60.96	61.29	60.63	61.03	1,782,496	+0.23(+0.37%)
Mar 24, 2022	60.04	60.93	59.80	60.80	2,264,180	+1.00(+1.67%)
Mar 23, 2022	60.36	60.68	59.76	59.80	2,564,633	-1.10(-1.81%)
Mar 22, 2022	61.08	61.81	60.86	60.90	1,577,549	+0.04(+0.07%)
Mar 21, 2022	61.07	61.57	60.55	60.86	2,100,312	-0.52(-0.84%)
Mar 18, 2022	60.50	61.73	60.33	61.38	4,456,310	+0.89(+1.48%)
Mar 17, 2022	59.49	60.50	58.88	60.48	3,594,580	+1.41(+2.38%)
Mar 16, 2022	57.01	59.58	57.01	59.08	3,911,429	+2.57(+4.54%)
Mar 15, 2022	56.81	57.83	56.12	56.51	2,953,384	+0.03(+0.05%)
Mar 14, 2022	57.46	58.06	56.36	56.48	4,433,949	+0.71(+1.28%)
Mar 11, 2022	56.50	57.12	55.68	55.76	6,555,271	-0.24(-0.42%)
Mar 10, 2022	56.99	57.30	55.59	56.00	7,592,885	-1.99(-3.44%)
Mar 09, 2022	57.30	59.11	57.22	57.99	5,868,487	+2.18(+3.91%)
Mar 08, 2022	57.30	57.69	55.80	55.81	7,373,298	-1.48(-2.58%)
Mar 07, 2022	60.09	60.12	57.22	57.29	6,279,154	-2.80(-4.65%)
Mar 04, 2022	61.18	61.86	59.86	60.09	4,639,843	-2.26(-3.63%)
Mar 03, 2022	63.88	63.91	61.76	62.35	5,117,928	-1.31(-2.06%)
Mar 02, 2022	63.23	64.08	62.99	63.66	2,622,118	+0.83(+1.33%)
Mar 01, 2022	64.05	64.29	62.35	62.82	3,087,042	-1.38(-2.15%)
Feb 28, 2022	63.88	64.48	63.49	64.20	2,890,511	-0.73(-1.13%)
Feb 25, 2022	63.59	65.27	63.76	64.94	2,666,210	+1.11(+1.74%)
Feb 24, 2022	60.90	63.88	60.44	63.83	3,830,191	+1.86(+3.01%)
Feb 23, 2022	63.26	63.32	61.82	61.96	3,064,324	-1.13(-1.79%)
Feb 22, 2022	62.43	63.40	62.37	63.09	3,973,717	-0.05(-0.08%)
Feb 18, 2022				63.14	0	+0.38(+0.60%)
Feb 17, 2022	64.21	64.23	62.56	62.76	5,456,699	-1.97(-3.04%)
Feb 16, 2022	64.57	65.06	63.78	64.73	1,915,334	-0.33(-0.50%)
Feb 15, 2022	65.35	65.58	64.67	65.06	2,012,619	+0.63(+0.98%)
Feb 14, 2022	64.55	65.17	64.11	64.43	2,947,105	-0.21(-0.32%)
Feb 11, 2022	65.15	65.65	64.07	64.64	5,272,214	-0.50(-0.76%)
Feb 10, 2022	64.48	65.95	64.15	65.13	3,337,600	-0.71(-1.08%)
Feb 09, 2022	65.74	66.56	65.58	65.84	2,661,531	+0.90(+1.39%)
Feb 08, 2022	63.27	65.03	63.02	64.94	3,263,772	+1.67(+2.65%)
Feb 07, 2022	63.64	63.88	63.01	63.27	3,626,383	-0.51(-0.79%)
Feb 04, 2022	64.54	64.97	62.44	63.77	6,033,423	-1.64(-2.51%)
Feb 03, 2022	68.56		65.41	65.42	8,640,247	-5.52(-7.78%)
Feb 02, 2022	69.91	71.09	69.68	70.93	2,921,493	+0.98(+1.40%)
Feb 01, 2022	69.53	70.24	69.04	69.95	2,716,985	+0.09(+0.13%)
Jan 31, 2022	68.79	70.05		69.86	2,836,603	+0.82(+1.19%)
Jan 28, 2022	67.66	69.08	66.93	69.04	2,376,381	+1.04(+1.53%)
Jan 27, 2022	69.29	69.76	67.42	68.00	2,607,893	-0.96(-1.39%)
Jan 26, 2022	69.88	70.75	68.45	68.96	2,145,066	-0.25(-0.36%)
Jan 25, 2022	70.18	70.29	68.52	69.21	2,625,698	-2.06(-2.89%)
Jan 24, 2022	70.26	71.46	69.12	71.27	2,805,698	+0.20(+0.28%)
Jan 21, 2022	70.39	71.34	69.72	71.07	7,374,233	+0.45(+0.63%)
Jan 20, 2022	71.84	72.22	70.52	70.63	2,219,153	-0.92(-1.29%)
Jan 19, 2022	72.32	72.52	71.12	71.55	2,546,997	-0.52(-0.71%)
Jan 18, 2022	70.83	72.50	70.30	72.06	3,774,959	+0.26(+0.36%)
Jan 14, 2022				71.81	0	-1.02(-1.40%)
Jan 13, 2022	73.33	73.68	72.58	72.83	2,720,928	-0.22(-0.30%)
Jan 12, 2022	73.02	73.40	72.44	73.04	2,071,815	+0.33(+0.45%)
Jan 11, 2022	71.69	72.83	71.10	72.72	2,514,742	+1.32(+1.84%)
Jan 10, 2022	70.84	71.52	69.79	71.40	2,512,770	+0.14(+0.19%)
Jan 07, 2022	71.66	72.08	71.06	71.26	1,839,631	-0.50(-0.69%)
Jan 06, 2022	71.90	72.35	71.39	71.76	1,388,212	+0.14(+0.19%)
Jan 05, 2022	73.50	74.06	71.41	71.62	2,808,156	-1.55(-2.11%)
Jan 04, 2022	73.23	73.75	72.84	73.16	2,303,686	+0.30(+0.41%)
Jan 03, 2022	74.94	75.80	72.47	72.87	2,812,190	-2.69(-3.57%)
Dec 31, 2021	75.22	75.89	75.12	75.56	874,598	+0.26(+0.34%)
Dec 30, 2021	75.36	75.77	75.21	75.30	864,300	+0.22(+0.29%)
Dec 29, 2021	75.02	75.13	74.45	75.08	1,231,569	+0.18(+0.24%)
Dec 28, 2021	74.78	75.28	74.71	74.91	774,314	+0.26(+0.34%)
Dec 27, 2021	74.06	74.70	73.95	74.65	831,227	+0.86(+1.17%)
Dec 23, 2021	72.20	74.24	72.10	73.79	1,595,034	+1.83(+2.55%)
Dec 22, 2021	71.94	72.33	71.34	71.95	1,489,506	+0.06(+0.08%)
Dec 21, 2021	71.30	72.00	70.76	71.89	1,961,342	+1.08(+1.52%)
Dec 20, 2021	71.54	71.67	69.96	70.82	1,539,823	-1.38(-1.91%)
Dec 17, 2021	74.37	74.37	72.01	72.19	2,771,026	-2.43(-3.25%)
Dec 16, 2021	74.96	75.51	74.09	74.62	1,289,652	+0.05(+0.07%)
Dec 15, 2021	73.57	74.72	73.35	74.57	1,498,760	+1.27(+1.73%)
Dec 14, 2021	73.96	74.60	72.99	73.30	1,144,579	-0.90(-1.21%)
Dec 13, 2021	74.39	74.85	73.96	74.20	1,689,314	-0.24(-0.32%)
Dec 10, 2021	74.73	75.02	74.01	74.44	1,165,456	+0.02(+0.03%)
Dec 09, 2021	74.79	75.09	74.34	74.42	952,983	-0.51(-0.67%)
Dec 08, 2021	74.56	75.15	74.09	74.93	1,682,628	+0.54(+0.73%)
Dec 07, 2021	74.54	75.38	74.13	74.38	1,529,636	+0.57(+0.78%)
Dec 06, 2021	74.41	74.71	73.69	73.81	2,110,108	-0.01(-0.01%)
Dec 03, 2021	73.72	76.19	72.75	73.82	2,479,998	+0.28(+0.38%)
Dec 02, 2021	73.06	73.89	72.32	73.54	4,111,755	+0.70(+0.97%)
Dec 01, 2021	74.13	75.00	72.80	72.84	2,312,729	-0.33(-0.45%)
Nov 30, 2021	74.99	75.68	73.12	73.16	4,660,132	-2.34(-3.10%)
Nov 29, 2021	75.63	75.95	74.68	75.50	1,692,189	+0.51(+0.67%)
Nov 26, 2021	75.66	76.40	74.72	75.00	1,239,049	-2.29(-2.96%)
Nov 24, 2021	77.12	77.43	76.45	77.28	1,837,904	-0.27(-0.34%)
Nov 23, 2021	78.13	78.22	77.30	77.55	1,376,964	-0.29(-0.37%)
Nov 22, 2021	78.44	79.03	77.68	77.84	1,320,582	-0.47(-0.59%)
Nov 19, 2021	78.09	78.73	77.78	78.30	922,974	+0.36(+0.46%)
Nov 18, 2021	78.32	77.96	77.71	77.95	1,416,046	-0.30(-0.38%)
Nov 17, 2021	77.66	78.35	77.13	78.24	1,594,965	+0.50(+0.65%)
Nov 16, 2021	77.38	78.36	77.35	77.74	1,054,512	+0.52(+0.68%)
Nov 15, 2021	77.66	78.04	77.05	77.21	1,793,343	-0.22(-0.28%)
Nov 12, 2021	77.16	77.56	76.77	77.43	871,364	+0.62(+0.81%)
Nov 11, 2021	77.71	77.78	76.51	76.81	970,072	-0.96(-1.23%)
Nov 10, 2021	77.89			77.77	1,012,029	-0.04(-0.05%)
Nov 09, 2021	77.35	77.82	77.00	77.81	1,181,334	+0.51(+0.67%)
Nov 08, 2021	78.31	78.75	77.28	77.29	1,547,321	-0.59(-0.76%)
Nov 05, 2021	77.89	78.16	77.32	77.89	1,703,947	+0.64(+0.83%)
Nov 04, 2021	76.09	77.68	76.09	77.24	1,604,934	+1.32(+1.73%)
Nov 03, 2021	75.80	76.43	75.37	75.93	1,981,748	-0.26(-0.34%)
Nov 02, 2021	76.19	76.94	75.86	76.18	3,211,689	+0.39(+0.51%)
Nov 01, 2021	74.93	76.23	75.30	75.80	3,324,585	+0.88(+1.18%)
Oct 29, 2021	71.45	75.30	71.45	74.92	3,616,940	+0.74(+1.00%)
Oct 28, 2021	73.54	74.21	73.44	74.18	2,175,737	+0.88(+1.20%)
Oct 27, 2021	73.84	74.23	73.27	73.30	2,072,505	-0.41(-0.55%)
Oct 26, 2021	73.76			73.70	1,079,200	+0.10(+0.13%)
Oct 25, 2021	73.62	74.32	73.13	73.60	1,286,295	-0.02(-0.03%)
Oct 22, 2021	74.20	74.20	73.51	73.62	970,835	-0.45(-0.60%)
Oct 21, 2021	73.22	74.10	72.91	74.07	1,127,831	+0.43(+0.58%)
Oct 20, 2021	73.31	74.18	72.99	73.64	1,369,861	+0.56(+0.77%)
Oct 19, 2021	72.35	73.20	72.16	73.08	2,159,338	+1.22(+1.69%)
Oct 18, 2021	71.33	72.02	70.89	71.86	1,468,248	-0.04(-0.06%)
Oct 15, 2021	72.12	72.45	71.38	71.90	5,003,289	+0.35(+0.48%)
Oct 14, 2021	70.98	71.61	70.68	71.55	1,960,326	+1.23(+1.74%)
Oct 13, 2021	69.22	70.46	69.02	70.33	2,030,884	+1.11(+1.60%)
Oct 12, 2021	69.74	70.15	68.85	69.22	2,049,438	-0.51(-0.74%)
Oct 11, 2021	70.35	70.82	69.71	69.73	1,561,022	-0.29(-0.41%)
Oct 08, 2021	70.34	70.54	69.69	70.02	1,241,163	-0.66(-0.94%)
Oct 07, 2021	70.31	71.11	70.15	70.68	1,296,742	+1.00(+1.43%)
Oct 06, 2021	69.38	69.95	68.60	69.68	3,148,466	-0.51(-0.73%)
Oct 05, 2021	70.47	71.23	69.95	70.20	2,432,407	-0.15(-0.21%)
Oct 04, 2021	70.45	70.84	69.59	70.35	2,035,064	+0.07(+0.10%)
Oct 01, 2021	70.20	70.70	69.30	70.28	1,557,219	+0.45(+0.64%)
Sep 30, 2021	71.70	71.99	69.84	69.83	1,860,526	-1.74(-2.43%)
Sep 29, 2021	71.87	72.14	71.52	71.57	1,520,246	-0.17(-0.23%)
Sep 28, 2021	72.19	72.48	71.51	71.74	2,438,332	-0.78(-1.08%)
Sep 27, 2021	72.33	73.30	72.30	72.52	1,650,019	+0.03(+0.04%)
Sep 24, 2021	72.81	73.31	72.46	72.49	1,261,504	-0.35(-0.48%)
Sep 23, 2021	72.62	73.41	72.53	72.84	1,675,626	+0.41(+0.56%)
Sep 22, 2021	72.24	72.88	71.94	72.43	2,271,849	+0.96(+1.34%)
Sep 21, 2021	71.09	71.86	70.49	71.47	3,685,022	+0.49(+0.70%)
Sep 20, 2021	70.64	71.33	70.06	70.98	2,329,239	-1.00(-1.39%)
Sep 17, 2021	72.80	73.90	71.75	71.98	7,013,097	-1.45(-1.98%)
Sep 16, 2021	73.76	74.27	73.31	73.43	2,902,809	-0.48(-0.66%)
Sep 15, 2021	74.15	74.65	73.61	73.92	3,189,544	-0.28(-0.37%)
Sep 14, 2021	74.59	74.59	73.31	74.20	3,064,203	+0.11(+0.15%)
Sep 13, 2021	75.08	75.44	73.47	74.09	2,311,012	-0.44(-0.58%)
Sep 10, 2021	75.37	75.71	74.44	74.52	2,859,344	-0.47(-0.62%)
Sep 09, 2021	73.53	75.31	73.37	74.99	4,675,175	+1.67(+2.28%)
Sep 08, 2021	72.69	73.50	72.42	73.31	1,755,358	+0.39(+0.53%)
Sep 07, 2021	74.66	74.98	72.89	72.93	2,235,152	-1.71(-2.29%)
Sep 03, 2021	74.00	74.81	73.82	74.64	2,205,052	+0.54(+0.73%)
Sep 02, 2021	73.51	74.11	73.38	74.10	1,452,625	+1.03(+1.41%)
Sep 01, 2021	73.18	73.41	72.45	73.07	1,470,078	+0.04(+0.05%)
Aug 31, 2021	73.23	73.37	72.73	73.03	1,839,438	-0.25(-0.34%)
Aug 30, 2021	73.41	73.87	73.14	73.28	1,230,694	+0.05(+0.07%)
Aug 27, 2021	73.00	73.72	72.90	73.23	1,758,962	+0.60(+0.83%)
Aug 26, 2021	73.24	73.32	72.53	72.62	2,135,663	-0.89(-1.21%)
Aug 25, 2021	72.96	73.57	72.44	73.51	1,181,094	+0.65(+0.90%)
Aug 24, 2021	72.46	73.20	72.42	72.86	1,227,422	+0.58(+0.81%)
Aug 23, 2021	72.98	73.16	72.21	72.28	1,363,455	-0.32(-0.44%)
Aug 20, 2021	72.63	73.09	72.32	72.59	1,964,997	-0.03(-0.04%)
Aug 19, 2021	72.52	72.89	72.00	72.62	2,868,510	-0.45(-0.62%)
Aug 18, 2021	73.46	74.00	72.99	73.08	1,880,878	-0.83(-1.12%)
Aug 17, 2021	74.58	74.80	73.31	73.91	1,723,378	-0.89(-1.19%)
Aug 16, 2021	74.98	74.98	74.41	74.80	1,537,161	-0.30(-0.39%)
Aug 13, 2021	75.09	75.35	74.41	75.09	1,366,040	+0.35(+0.46%)
Aug 12, 2021	74.15	74.96	73.97	74.75	2,053,235	+0.62(+0.84%)
Aug 11, 2021	73.79	74.35	73.34	74.13	2,154,851	+0.46(+0.63%)
Aug 10, 2021	73.33	73.97	73.08	73.66	1,606,479	+0.36(+0.49%)
Aug 09, 2021	73.41	73.63	73.01	73.31	1,239,132	-0.34(-0.46%)
Aug 06, 2021	72.86	73.76	72.53	73.64	1,833,902	+0.97(+1.33%)
Aug 05, 2021	73.15	73.33	72.42	72.67	2,049,848	-0.09(-0.12%)
Aug 04, 2021	73.31	73.65	72.68	72.76	1,986,042	-0.96(-1.30%)
Aug 03, 2021	72.83	73.93	72.59	73.72	2,550,506	+1.06(+1.46%)
Aug 02, 2021	72.46	74.04	72.22	72.66	5,553,921	+0.83(+1.16%)
Jul 30, 2021	71.10	71.96	69.60	71.83	5,567,906	+3.58(+5.24%)
Jul 29, 2021	68.32	68.75	67.75	68.25	4,224,778	+0.20(+0.29%)
Jul 28, 2021	68.16	68.46	67.61	68.06	3,073,010	+0.07(+0.10%)
Jul 27, 2021	67.73	68.23	67.18	67.99	4,820,453	-0.20(-0.29%)
Jul 26, 2021	68.58	68.76	67.65	68.18	2,247,678	-0.34(-0.49%)
Jul 23, 2021	68.80	68.88	68.14	68.52	2,653,685	+0.15(+0.22%)
Jul 22, 2021	68.96	68.96	67.96	68.37	2,712,265	-0.40(-0.57%)
Jul 21, 2021	69.08	69.54	68.74	68.77	2,331,857	-0.24(-0.34%)
Jul 20, 2021	67.91	69.23	67.77	69.00	2,167,093	+1.41(+2.09%)
Jul 19, 2021	68.02	68.35	66.70	67.59	3,330,428	-1.52(-2.20%)
Jul 16, 2021	69.79	70.04	69.04	69.11	1,772,800	-0.48(-0.70%)
Jul 15, 2021	69.62	70.05	69.41	69.60	2,301,763	-0.37(-0.52%)
Jul 14, 2021	70.18	70.20	69.08	69.96	1,580,423	+0.19(+0.27%)
Jul 13, 2021	70.26	70.75	69.59	69.78	3,659,159	+0.13(+0.18%)
Jul 12, 2021	70.05	70.25	69.27	69.65	2,420,012	-0.23(-0.33%)
Jul 09, 2021	69.61	70.31	69.30	69.87	1,684,781	+1.10(+1.60%)
Jul 08, 2021	69.02	69.39	68.46	68.78	3,204,847	-1.12(-1.60%)
Jul 07, 2021	68.80	70.17	68.61	69.89	4,803,148	+0.95(+1.38%)
Jul 06, 2021	69.89	69.89	68.28	68.95	4,074,169	-0.97(-1.39%)
Jul 02, 2021	69.97	70.11	69.64	69.91	2,504,085	+0.13(+0.18%)
Jul 01, 2021	69.09	70.01	69.09	69.79	3,119,175	+0.84(+1.22%)
Jun 30, 2021	69.14	69.69	68.77	68.95	4,163,043	-0.43(-0.61%)
Jun 29, 2021	69.52	69.81	68.84	69.37	3,048,757	-0.04(-0.06%)
Jun 28, 2021	69.36	69.79	68.17	69.41	4,289,612	+0.28(+0.40%)
Jun 25, 2021	69.10	69.58	68.69	69.13	5,041,874	+0.44(+0.65%)
Jun 24, 2021	68.46	68.77	68.03	68.69	2,998,216	+0.41(+0.59%)
Jun 23, 2021	68.84	69.08	68.21	68.28	2,706,190	-0.51(-0.75%)
Jun 22, 2021	68.69	68.99	68.04	68.80	3,293,017	+0.07(+0.10%)
Jun 21, 2021	68.26	68.97	68.13	68.73	3,449,196	+0.56(+0.83%)
Jun 18, 2021	67.78	68.73	67.70	68.16	6,399,446	-0.54(-0.79%)
Jun 17, 2021	69.24	69.52	68.00	68.71	4,679,994	-0.67(-0.97%)
Jun 16, 2021	70.68	70.68	69.32	69.38	3,932,358	-1.32(-1.87%)
Jun 15, 2021	70.31	70.88	69.98	70.71	3,477,203	+0.41(+0.58%)
Jun 14, 2021	70.63	70.63	69.50	70.30	3,118,048	-0.33(-0.46%)
Jun 11, 2021	70.12	70.68	69.52	70.63	2,924,644	+0.96(+1.38%)
Jun 10, 2021	70.42	70.65	69.41	69.67	2,965,496	-0.59(-0.84%)
Jun 09, 2021	71.09	71.12	70.21	70.26	2,328,361	-0.95(-1.33%)
Jun 08, 2021	71.88	71.90	71.01	71.21	2,225,040	-0.70(-0.98%)
Jun 07, 2021	72.70	72.86	71.28	71.91	2,559,880	-0.71(-0.98%)
Jun 04, 2021	72.93	73.14	72.27	72.62	1,571,732	-0.09(-0.12%)
Jun 03, 2021	72.20	73.05	71.70	72.71	2,214,674	+0.11(+0.15%)
Jun 02, 2021	71.34	72.72	71.15	72.60	2,726,895	+1.24(+1.73%)
Jun 01, 2021	72.24	72.64	70.86	71.37	2,719,920	-0.33(-0.45%)
May 28, 2021	71.43	71.99	71.31	71.69	1,669,295	+0.25(+0.35%)
May 27, 2021	71.60	71.93	71.15	71.45	5,999,324	+0.39(+0.54%)
May 26, 2021	70.82	71.28	70.56	71.06	1,681,202	+0.32(+0.45%)
May 25, 2021	70.99	71.44	70.68	70.74	1,734,354	-0.33(-0.46%)
May 24, 2021	71.11	71.57	70.45	71.07	1,887,293	+0.39(+0.54%)
May 21, 2021	70.13	70.87	70.01	70.69	2,700,313	+1.06(+1.52%)
May 20, 2021	69.23	70.15	69.17	69.63	2,151,762	+1.36(+2.00%)
May 19, 2021	67.30	68.33	66.62	68.27	3,224,241	-0.12(-0.17%)
May 18, 2021	69.75	70.14	68.36	68.38	1,875,776	-1.32(-1.90%)
May 17, 2021	69.44	70.00	69.03	69.71	1,844,198	-0.03(-0.04%)
May 14, 2021	68.97	69.93	68.85	69.74	1,703,922	+1.13(+1.64%)
May 13, 2021	67.70	69.03	67.38	68.61	1,520,945	+1.08(+1.59%)
May 12, 2021	69.14	69.64	67.45	67.54	2,466,394	-1.75(-2.52%)
May 11, 2021	70.66	70.67	69.11	69.28	5,822,341	-1.46(-2.07%)
May 10, 2021	72.36	73.01	70.72	70.74	3,547,113	-1.18(-1.63%)
May 07, 2021	71.63	72.44	71.24	71.92	1,415,876	+0.37(+0.51%)
May 06, 2021	71.22	71.66	70.79	71.55	1,127,597	+0.75(+1.06%)
May 05, 2021	71.02	71.22	70.25	70.80	1,323,398	-0.15(-0.21%)
May 04, 2021	70.26	71.08	70.05	70.95	1,486,643	+0.58(+0.83%)

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

Big Spring, TX (79721)

Today

Tonight

Fortive Corp (NY: FTV )

Historical Prices

Sections

Services