Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	62.59	62.87	62.41	62.75	1,053,559	+0.09(+0.14%)
Dec 30, 2019	62.94	63.13	62.44	62.66	787,540	-0.25(-0.39%)
Dec 27, 2019	62.83	62.98	62.57	62.90	951,174	+0.24(+0.38%)
Dec 26, 2019	62.95	63.14	62.36	62.66	1,011,177	-0.08(-0.13%)
Dec 24, 2019	63.31	63.49	62.59	62.75	328,826	-0.38(-0.60%)
Dec 23, 2019	62.37	63.14	61.92	63.12	1,830,759	+0.91(+1.47%)
Dec 20, 2019	63.49	63.49	62.21	62.21	4,364,347	-0.75(-1.19%)
Dec 19, 2019	63.03	63.23	62.78	62.96	1,931,462	+0.01(+0.01%)
Dec 18, 2019	62.95	63.12	62.53	62.95	2,379,737	-0.08(-0.13%)
Dec 17, 2019	62.49	63.09	62.15	63.03	2,097,251	+0.48(+0.76%)
Dec 16, 2019	62.29	63.00	61.90	62.56	2,223,074	+0.80(+1.29%)
Dec 13, 2019	62.48	63.07	61.75	61.76	1,871,182	-0.80(-1.29%)
Dec 12, 2019	61.58	62.67	61.19	62.57	2,705,164	+0.99(+1.60%)
Dec 11, 2019	61.37	62.23	61.01	61.58	3,087,257	+0.93(+1.53%)
Dec 10, 2019	60.91	61.09	60.59	60.65	2,162,243	-0.25(-0.40%)
Dec 09, 2019	61.67	62.53	60.62	60.90	3,577,694	+1.04(+1.74%)
Dec 06, 2019	59.93	60.41	59.84	59.86	2,119,658	+0.47(+0.79%)
Dec 05, 2019	58.69	59.71	58.59	59.39	2,432,028	+0.73(+1.25%)
Dec 04, 2019	58.63	59.67	58.63	58.66	2,445,097	+0.25(+0.42%)
Dec 03, 2019	58.39	58.55	57.74	58.41	2,448,513	-0.55(-0.93%)
Dec 02, 2019	59.67	59.95	58.94	58.96	2,410,775	-0.32(-0.54%)
Nov 29, 2019	59.44	59.44	59.09	59.28	927,677	-0.16(-0.26%)
Nov 27, 2019	59.22	59.51	58.94	59.44	1,178,832	+0.23(+0.39%)
Nov 26, 2019	58.80	59.25	58.73	59.21	1,354,042	+0.55(+0.93%)
Nov 25, 2019	58.04	58.85	57.87	58.66	2,241,933	+0.64(+1.10%)
Nov 22, 2019	58.49	58.62	57.74	58.02	1,616,848	-0.19(-0.32%)
Nov 21, 2019	57.67	58.54	57.24	58.21	2,226,247	+0.68(+1.18%)
Nov 20, 2019	58.12	58.35	57.52	57.52	3,204,688	-0.82(-1.41%)
Nov 19, 2019	58.55	58.76	58.04	58.35	2,034,823	-0.04(-0.07%)
Nov 18, 2019	58.62	58.75	58.22	58.39	1,513,856	-0.39(-0.67%)
Nov 15, 2019	58.64	59.70	58.53	58.78	2,347,159	+0.41(+0.70%)
Nov 14, 2019	58.55	58.87	58.23	58.37	1,755,450	+0.12(+0.21%)
Nov 13, 2019	58.66	58.97	58.22	58.25	1,597,468	-0.92(-1.55%)
Nov 12, 2019	59.10	59.62	58.89	59.17	1,920,463	+0.02(+0.03%)
Nov 11, 2019	59.26	59.76	59.03	59.15	1,528,734	-0.66(-1.10%)
Nov 08, 2019	59.27	59.85	59.01	59.81	1,048,855	+0.48(+0.82%)
Nov 07, 2019	60.36	60.46	59.22	59.32	1,743,195	-0.74(-1.23%)
Nov 06, 2019	60.22	60.22	59.63	60.06	1,653,727	-0.26(-0.44%)
Nov 05, 2019	60.65	61.01	59.89	60.32	2,014,740	-0.18(-0.30%)
Nov 04, 2019	59.33	60.71	58.92	60.50	3,115,662	+1.58(+2.69%)
Nov 01, 2019	57.14	58.93	56.97	58.92	2,622,077	+2.30(+4.06%)
Oct 31, 2019	56.79	56.97	56.08	56.62	1,652,449	-0.34(-0.61%)
Oct 30, 2019	56.06	57.26	55.83	56.97	2,154,250	+0.76(+1.36%)
Oct 29, 2019	56.14	56.58	55.47	56.20	5,489,928	-0.12(-0.22%)
Oct 28, 2019	56.11	57.78	56.11	56.33	3,860,810	+0.23(+0.41%)
Oct 25, 2019	58.55	58.55	55.40	56.10	5,190,170	-2.58(-4.40%)
Oct 24, 2019	59.35	59.35	57.82	58.68	2,682,568	-0.68(-1.15%)
Oct 23, 2019	59.23	59.45	58.78	59.36	1,837,650	+0.07(+0.11%)
Oct 22, 2019	58.76	59.81	58.29	59.30	1,670,624	+0.28(+0.47%)
Oct 21, 2019	58.59	59.40	58.39	59.02	2,188,683	+0.80(+1.38%)
Oct 18, 2019	57.80	58.55	57.70	58.21	2,048,113	+0.02(+0.04%)
Oct 17, 2019	57.26	58.32	57.10	58.19	2,067,088	+1.28(+2.25%)
Oct 16, 2019	56.91	57.56	56.70	56.91	2,585,836	-0.13(-0.23%)
Oct 15, 2019	55.73	57.14	55.67	57.04	2,824,705	+1.27(+2.28%)
Oct 14, 2019	55.47	55.85	55.21	55.77	1,873,625	+0.01(+0.01%)
Oct 11, 2019	54.37	56.18	54.37	55.76	3,922,087	+2.07(+3.85%)
Oct 10, 2019	53.09	53.95	53.09	53.69	1,573,908	+0.46(+0.86%)
Oct 09, 2019	53.35	53.35	52.45	53.23	2,038,191	+0.52(+0.98%)
Oct 08, 2019	53.21	53.34	52.60	52.72	1,821,788	-1.15(-2.13%)
Oct 07, 2019	54.37	54.55	53.82	53.86	1,735,724	-0.71(-1.29%)
Oct 04, 2019	53.91	54.60	53.53	54.57	1,755,525	+0.67(+1.25%)
Oct 03, 2019	52.70	54.11	52.12	53.90	3,010,975	+1.03(+1.94%)
Oct 02, 2019	53.71	54.11	52.25	52.87	5,328,220	-1.52(-2.79%)
Oct 01, 2019	56.59	56.81	54.32	54.39	3,886,826	-1.87(-3.33%)
Sep 30, 2019	56.29	56.75	56.00	56.26	2,721,557	-0.03(-0.06%)
Sep 27, 2019	56.13	56.61	55.66	56.29	2,617,812	+0.51(+0.91%)
Sep 26, 2019	55.66	56.48	55.21	55.78	3,019,110	+0.11(+0.21%)
Sep 25, 2019	54.98	55.80	54.84	55.67	2,845,732	+0.74(+1.34%)
Sep 24, 2019	55.73	55.99	54.56	54.93	3,689,833	-0.83(-1.49%)
Sep 23, 2019	55.64	56.17	55.51	55.76	2,426,703	-0.19(-0.34%)
Sep 20, 2019	56.50	56.76	55.74	55.95	7,304,820	-0.50(-0.89%)
Sep 19, 2019	57.18	57.63	56.45	56.45	1,925,748	-0.74(-1.29%)
Sep 18, 2019	56.35	57.22	56.01	57.19	2,101,048	+0.52(+0.91%)
Sep 17, 2019	56.89	57.20	56.38	56.67	1,654,500	-0.36(-0.63%)
Sep 16, 2019	57.21	57.59	56.99	57.03	1,840,607	-0.43(-0.74%)
Sep 13, 2019	57.43	57.74	57.30	57.46	1,896,031	+0.03(+0.06%)
Sep 12, 2019	58.06	58.24	56.95	57.43	1,941,610	-0.50(-0.86%)
Sep 11, 2019	56.52	57.93	55.99	57.93	2,830,409	+1.62(+2.89%)
Sep 10, 2019	55.88	56.67	55.81	56.30	3,039,384	+0.49(+0.88%)
Sep 09, 2019	56.19	56.49	55.63	55.81	4,069,385	-0.38(-0.67%)
Sep 06, 2019	56.21	56.67	55.98	56.19	3,708,587	+0.30(+0.54%)
Sep 05, 2019	55.58	56.27	55.39	55.88	5,197,102	+0.94(+1.70%)
Sep 04, 2019	56.60	56.83	53.77	54.95	9,000,343	-1.69(-2.98%)
Sep 03, 2019	57.57	57.80	56.57	56.64	1,809,950	-1.54(-2.65%)
Aug 30, 2019	58.46	58.73	58.07	58.18	1,967,197	+0.17(+0.30%)
Aug 29, 2019	57.84	58.12	57.25	58.01	1,315,988	+0.92(+1.61%)
Aug 28, 2019	56.20	57.12	56.10	57.09	1,823,836	+0.50(+0.88%)
Aug 27, 2019	57.16	57.48	56.49	56.59	1,445,122	-0.09(-0.16%)
Aug 26, 2019	56.58	56.70	55.63	56.68	2,443,594	+0.63(+1.13%)
Aug 23, 2019	56.84	57.43	55.77	56.05	2,004,796	-1.13(-1.98%)
Aug 22, 2019	57.91	58.09	57.15	57.18	1,413,810	-0.41(-0.71%)
Aug 21, 2019	58.10	58.16	57.46	57.59	1,611,949	+0.20(+0.34%)
Aug 20, 2019	57.28	57.73	56.84	57.39	2,196,620	-0.06(-0.10%)
Aug 19, 2019	57.31	57.71	57.07	57.45	1,318,756	+0.94(+1.67%)
Aug 16, 2019	55.71	56.74	55.57	56.51	2,934,065	+1.31(+2.38%)
Aug 15, 2019	55.35	55.45	54.66	55.20	1,650,916	+0.00(+0.00%)
Aug 14, 2019	56.46	56.61	54.92	55.20	2,739,585	-2.20(-3.83%)
Aug 13, 2019	56.84	58.36	56.48	57.39	1,412,772	+0.80(+1.40%)
Aug 12, 2019	57.35	57.58	56.59	56.60	1,412,745	-1.20(-2.07%)
Aug 09, 2019	58.75	58.75	57.58	57.79	1,613,230	-1.10(-1.87%)
Aug 08, 2019	58.67	59.06	58.31	58.89	1,785,586	+0.57(+0.98%)
Aug 07, 2019	57.69	58.36	57.10	58.32	2,369,389	-0.23(-0.39%)
Aug 06, 2019	57.98	58.61	57.38	58.55	2,410,956	+0.83(+1.43%)
Aug 05, 2019	58.08	58.64	57.49	57.72	3,046,167	-2.65(-4.39%)
Aug 02, 2019	60.42	60.50	58.90	60.37	2,565,676	-0.09(-0.15%)
Aug 01, 2019	62.21	62.33	60.03	60.46	2,433,591	-1.89(-3.02%)
Jul 31, 2019	62.84	63.02	61.75	62.34	2,566,893	-0.61(-0.98%)
Jul 30, 2019	62.62	62.98	62.30	62.96	2,247,216	-0.02(-0.04%)
Jul 29, 2019	64.09	64.22	62.48	62.98	3,708,661	-1.33(-2.06%)
Jul 26, 2019	60.82	65.18	60.82	64.31	6,372,167	-2.75(-4.10%)
Jul 25, 2019	67.46	67.64	66.75	67.06	2,014,424	-0.37(-0.55%)
Jul 24, 2019	66.50	67.87	66.35	67.43	1,600,376	+0.67(+1.01%)
Jul 23, 2019	65.16	66.92	65.16	66.75	2,221,263	+2.00(+3.09%)
Jul 22, 2019	64.27	64.92	64.27	64.75	1,847,031	+0.39(+0.61%)
Jul 19, 2019	65.10	65.36	64.32	64.36	3,496,043	-0.48(-0.75%)
Jul 18, 2019	65.19	65.53	64.55	64.84	2,292,823	-0.49(-0.75%)
Jul 17, 2019	66.62	66.77	65.26	65.34	1,426,234	-1.40(-2.10%)
Jul 16, 2019	66.16	66.87	66.07	66.74	1,167,145	+0.54(+0.82%)
Jul 15, 2019	66.73	66.76	65.89	66.20	937,894	-0.46(-0.69%)
Jul 12, 2019	65.79	66.67	65.79	66.66	1,039,298	+1.32(+2.02%)
Jul 11, 2019	65.08	65.43	64.84	65.34	1,944,481	+0.25(+0.39%)
Jul 10, 2019	65.90	66.42	65.03	65.08	1,334,498	-0.72(-1.10%)
Jul 09, 2019	65.78	65.98	65.53	65.80	1,712,209	-0.15(-0.22%)
Jul 08, 2019	66.22	66.63	65.71	65.95	1,349,269	-0.43(-0.65%)
Jul 05, 2019	67.07	67.14	65.50	66.39	1,290,584	-1.31(-1.94%)
Jul 03, 2019	67.23	67.70	66.90	67.70	1,008,070	+0.51(+0.76%)
Jul 02, 2019	67.92	67.92	66.92	67.19	1,141,588	-0.58(-0.86%)
Jul 01, 2019	67.67	68.19	67.16	67.77	1,791,402	+0.94(+1.41%)
Jun 28, 2019	66.03	67.16	65.73	66.83	5,893,504	+0.93(+1.41%)
Jun 27, 2019	65.71	65.99	65.46	65.90	2,084,068	+0.43(+0.66%)
Jun 26, 2019	66.06	66.39	65.37	65.47	2,593,342	-0.63(-0.96%)
Jun 25, 2019	66.17	66.59	65.82	66.10	2,203,180	-0.02(-0.04%)
Jun 24, 2019	65.94	66.32	65.72	66.12	1,222,098	+0.20(+0.30%)
Jun 21, 2019	66.07	66.33	65.57	65.93	2,404,414	-0.33(-0.49%)
Jun 20, 2019	65.44	66.30	65.15	66.25	1,537,662	+1.62(+2.51%)
Jun 19, 2019	64.26	64.70	64.02	64.63	1,684,317	+0.41(+0.64%)
Jun 18, 2019	63.34	64.44	63.34	64.22	2,160,545	+1.39(+2.20%)
Jun 17, 2019	63.32	63.53	62.67	62.84	1,952,430	-0.56(-0.88%)
Jun 14, 2019	64.23	64.26	62.98	63.39	2,014,067	-0.97(-1.50%)
Jun 13, 2019	64.37	64.55	64.09	64.36	1,232,053	+0.27(+0.42%)
Jun 12, 2019	64.76	64.84	63.93	64.09	1,395,182	-0.80(-1.24%)
Jun 11, 2019	65.31	65.62	64.57	64.89	1,593,119	+0.20(+0.30%)
Jun 10, 2019	64.98	65.08	64.49	64.70	1,373,533	-0.04(-0.06%)
Jun 07, 2019	65.44	65.54	64.66	64.74	1,344,378	-0.34(-0.52%)
Jun 06, 2019	64.71	65.28	64.36	65.07	1,315,868	+0.45(+0.70%)
Jun 05, 2019	64.13	64.66	63.61	64.62	2,026,723	+0.87(+1.36%)
Jun 04, 2019	62.77	63.82	62.43	63.75	2,381,273	+1.65(+2.65%)
Jun 03, 2019	61.21	62.39	60.34	62.11	3,131,367	-0.32(-0.51%)
May 31, 2019	62.33	62.63	62.21	62.43	2,431,128	-0.57(-0.90%)
May 30, 2019	62.86	63.41	62.52	62.99	2,820,382	+0.25(+0.41%)
May 29, 2019	62.38	63.00	62.00	62.74	3,327,177	-0.16(-0.26%)
May 28, 2019	64.01	64.20	62.89	62.90	1,856,779	-1.02(-1.59%)
May 24, 2019	64.68	64.92	63.89	63.92	1,402,016	-0.38(-0.59%)
May 23, 2019	64.52	64.89	64.02	64.29	2,144,040	-0.89(-1.37%)
May 22, 2019	65.38	65.72	65.11	65.19	2,106,445	-0.25(-0.39%)
May 21, 2019	65.45	65.72	65.32	65.44	1,353,318	+0.46(+0.71%)
May 20, 2019	65.33	65.49	64.81	64.98	1,561,271	-0.97(-1.47%)
May 17, 2019	65.97	66.60	65.47	65.95	1,629,967	-0.68(-1.02%)
May 16, 2019	67.28	67.35	66.58	66.63	1,272,314	-0.01(-0.01%)
May 15, 2019	65.69	67.00	65.44	66.64	1,237,849	+0.70(+1.06%)
May 14, 2019	66.13	67.00	65.91	65.94	1,676,047	+0.01(+0.01%)
May 13, 2019	66.15	66.33	65.50	65.93	2,521,481	-1.74(-2.58%)
May 10, 2019	66.96	67.74	66.06	67.68	1,145,250	+0.30(+0.45%)
May 09, 2019	66.88	67.42	66.55	67.37	1,219,496	-0.18(-0.27%)
May 08, 2019	67.64	68.01	67.24	67.55	2,445,123	-0.82(-1.20%)
May 07, 2019	68.69	68.88	68.08	68.37	1,901,955	-1.20(-1.72%)
May 06, 2019	69.70	69.77	69.09	69.57	1,198,748	-1.34(-1.88%)
May 03, 2019	70.56	70.98	70.38	70.90	835,251	+0.61(+0.86%)
May 02, 2019	69.91	70.42	69.46	70.30	1,005,703	+0.37(+0.53%)
May 01, 2019	70.78	71.07	69.85	69.93	1,218,882	-0.79(-1.11%)
Apr 30, 2019	70.34	70.87	69.99	70.72	2,035,461	+0.40(+0.57%)
Apr 29, 2019	70.09	70.79	69.89	70.31	2,591,229	+0.51(+0.73%)
Apr 26, 2019	66.64	70.09	66.27	69.81	3,983,835	-2.10(-2.92%)
Apr 25, 2019	72.44	72.90	71.44	71.90	2,561,062	-1.04(-1.43%)
Apr 24, 2019	73.10	73.29	72.75	72.94	1,267,516	+0.08(+0.11%)
Apr 23, 2019	72.38	73.09	72.21	72.86	1,258,290	+0.49(+0.68%)
Apr 22, 2019	72.02	72.50	71.75	72.37	1,501,308	-0.11(-0.16%)
Apr 18, 2019	72.11	72.65	71.87	72.48	1,792,353	+0.73(+1.02%)
Apr 17, 2019	72.38	72.58	71.75	71.76	1,236,645	-0.02(-0.03%)
Apr 16, 2019	72.08	72.24	71.56	71.78	1,270,104	-0.15(-0.20%)
Apr 15, 2019	71.94	72.37	71.44	71.93	886,757	+0.13(+0.18%)
Apr 12, 2019	71.52	71.94	71.42	71.80	1,105,935	+0.66(+0.93%)
Apr 11, 2019	70.67	71.31	70.28	71.13	2,351,122	+0.67(+0.95%)
Apr 10, 2019	70.64	70.67	70.28	70.46	1,764,695	-0.07(-0.10%)
Apr 09, 2019	70.72	70.94	70.30	70.54	914,167	-0.66(-0.93%)
Apr 08, 2019	70.84	71.21	70.37	71.20	1,618,125	+0.16(+0.23%)
Apr 05, 2019	70.94	71.21	70.70	71.03	1,933,251	+0.35(+0.50%)
Apr 04, 2019	70.97	71.38	70.60	70.68	1,109,781	-0.18(-0.25%)
Apr 03, 2019	70.67	71.22	70.49	70.86	1,094,970	+0.69(+0.98%)
Apr 02, 2019	69.94	70.28	69.62	70.17	922,769	+0.50(+0.72%)
Apr 01, 2019	69.32	69.78	69.04	69.68	1,424,785	+0.97(+1.41%)
Mar 29, 2019	68.47	68.84	68.21	68.71	1,523,989	+0.78(+1.15%)
Mar 28, 2019	67.62	68.32	67.48	67.93	1,476,916	+0.49(+0.73%)
Mar 27, 2019	68.67	68.75	67.34	67.44	1,579,802	-1.02(-1.48%)
Mar 26, 2019	68.21	68.76	67.82	68.45	1,736,835	+0.80(+1.19%)
Mar 25, 2019	67.35	67.93	67.16	67.65	807,288	+0.30(+0.45%)
Mar 22, 2019	68.64	68.77	67.33	67.35	1,388,585	-1.63(-2.36%)
Mar 21, 2019	67.87	69.17	67.80	68.98	1,109,010	+1.01(+1.48%)
Mar 20, 2019	68.12	68.45	67.40	67.97	1,685,143	-0.05(-0.07%)
Mar 19, 2019	68.45	68.62	67.78	68.02	2,062,116	-0.29(-0.43%)
Mar 18, 2019	67.66	68.52	67.59	68.32	1,260,411	+0.71(+1.05%)
Mar 15, 2019	67.64	68.10	67.51	67.60	2,257,901	-0.08(-0.12%)
Mar 14, 2019	67.89	68.26	67.60	67.69	1,635,189	-0.44(-0.65%)
Mar 13, 2019	67.67	68.55	67.51	68.13	1,880,762	+0.87(+1.29%)
Mar 12, 2019	67.44	67.65	66.99	67.26	1,706,071	-0.05(-0.07%)
Mar 11, 2019	65.96	67.33	65.96	67.31	1,798,072	+1.46(+2.21%)
Mar 08, 2019	65.72	66.35	65.19	65.85	1,885,267	-0.54(-0.81%)
Mar 07, 2019	67.15	67.15	66.08	66.39	1,879,809	-0.80(-1.19%)
Mar 06, 2019	67.40	67.75	67.12	67.19	1,283,310	-0.17(-0.26%)
Mar 05, 2019	67.73	68.01	67.37	67.37	1,322,732	-0.27(-0.40%)
Mar 04, 2019	67.89	68.41	67.12	67.64	2,148,848	+0.02(+0.02%)
Mar 01, 2019	67.21	67.81	67.07	67.62	1,595,170	+0.81(+1.21%)
Feb 28, 2019	66.83	67.22	66.40	66.81	2,330,962	-0.11(-0.17%)
Feb 27, 2019	66.87	67.01	66.43	66.92	1,474,221	-0.02(-0.04%)
Feb 26, 2019	66.65	67.19	66.57	66.95	2,217,466	+0.11(+0.17%)
Feb 25, 2019	67.05	67.38	66.46	66.83	2,154,986	+0.19(+0.28%)
Feb 22, 2019	66.39	66.68	66.09	66.64	1,100,441	+0.62(+0.94%)
Feb 21, 2019	66.22	66.49	65.57	66.02	2,177,359	-0.31(-0.47%)
Feb 20, 2019	66.01	66.87	66.01	66.33	3,640,751	+0.47(+0.72%)
Feb 19, 2019	66.42	66.72	65.57	65.86	2,715,924	-1.08(-1.61%)
Feb 15, 2019	66.53	66.96	66.24	66.94	2,263,274	+1.10(+1.68%)
Feb 14, 2019	65.61	66.28	65.22	65.83	2,600,276	+0.01(+0.01%)
Feb 13, 2019	64.73	65.87	64.55	65.83	3,285,365	+1.33(+2.06%)
Feb 12, 2019	63.58	64.74	63.26	64.50	2,674,193	+1.36(+2.15%)
Feb 11, 2019	62.81	63.23	62.11	63.14	2,483,027	+0.28(+0.44%)
Feb 08, 2019	61.70	63.41	60.88	62.86	3,717,337	+1.96(+3.22%)
Feb 07, 2019	60.72	61.02	60.20	60.90	2,370,103	-0.43(-0.71%)
Feb 06, 2019	60.76	61.54	60.70	61.33	2,076,615	+0.34(+0.56%)
Feb 05, 2019	60.94	61.35	60.60	60.99	2,738,360	+0.19(+0.31%)
Feb 04, 2019	61.01	61.01	60.31	60.80	2,056,972	-0.02(-0.04%)
Feb 01, 2019	61.46	61.76	60.65	60.83	1,570,520	-0.54(-0.88%)
Jan 31, 2019	61.14	61.53	60.49	61.37	1,347,753	+0.21(+0.35%)
Jan 30, 2019	60.71	61.53	59.94	61.15	1,280,149	+0.85(+1.41%)
Jan 29, 2019	58.98	60.62	58.98	60.30	2,185,605	+1.47(+2.50%)
Jan 28, 2019	58.27	58.85	57.91	58.83	1,027,610	-0.29(-0.50%)
Jan 25, 2019	58.74	59.20	58.49	59.12	1,789,259	+1.03(+1.77%)
Jan 24, 2019	58.24	58.60	58.03	58.09	1,441,003	-0.12(-0.21%)
Jan 23, 2019	58.89	59.44	57.82	58.22	1,278,579	-0.43(-0.74%)
Jan 22, 2019	59.28	59.28	58.26	58.65	1,460,275	-1.11(-1.86%)
Jan 18, 2019	58.76	59.93	58.76	59.76	2,213,905	+1.35(+2.31%)
Jan 17, 2019	57.00	58.55	57.00	58.41	1,407,358	+1.11(+1.94%)
Jan 16, 2019	57.18	57.67	57.05	57.30	1,393,993	+0.02(+0.04%)
Jan 15, 2019	57.05	57.28	56.46	57.27	1,497,738	+0.29(+0.52%)
Jan 14, 2019	56.55	57.19	56.48	56.98	1,373,451	+0.10(+0.17%)
Jan 11, 2019	56.65	56.93	56.36	56.88	1,347,382	-0.30(-0.53%)
Jan 10, 2019	56.26	57.27	56.07	57.18	1,470,942	+0.53(+0.94%)
Jan 09, 2019	55.74	56.83	55.71	56.65	1,711,571	+0.92(+1.64%)
Jan 08, 2019	56.19	56.26	55.05	55.74	1,859,471	+0.25(+0.46%)
Jan 07, 2019	55.11	55.83	55.02	55.48	1,901,965	+0.28(+0.50%)
Jan 04, 2019	53.80	55.21	53.57	55.20	2,018,507	+2.32(+4.38%)
Jan 03, 2019	54.21	54.36	52.69	52.89	2,368,703	-2.23(-4.04%)

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