Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	66.35	67.00	66.21	66.31	1,858,809	+0.04(+0.06%)
Feb 27, 2023	67.40	67.59	66.16	66.28	1,510,414	-0.39(-0.58%)
Feb 24, 2023	66.10	66.73	65.44	66.66	1,723,594	-0.09(-0.13%)
Feb 23, 2023	66.05	66.81	65.65	66.75	1,799,276	+1.03(+1.57%)
Feb 22, 2023	66.68	67.15	65.28	65.72	2,391,776	-0.82(-1.24%)
Feb 21, 2023	68.37	68.37	66.35	66.54	1,517,320	-2.38(-3.46%)
Feb 17, 2023	68.24	68.99	67.73	68.93	1,650,774	+0.66(+0.96%)
Feb 16, 2023	68.01	68.94	68.01	68.27	1,142,997	-0.83(-1.21%)
Feb 15, 2023	68.24	69.30	68.24	69.11	1,266,229	+0.52(+0.75%)
Feb 14, 2023	68.57	68.76	67.65	68.59	1,094,181	-0.16(-0.23%)
Feb 13, 2023	67.74	68.81	67.50	68.75	1,566,887	+1.04(+1.54%)
Feb 10, 2023	67.67	67.81	67.03	67.71	1,083,862	-0.09(-0.13%)
Feb 09, 2023	69.24	69.35	67.45	67.80	1,564,385	-0.87(-1.27%)
Feb 08, 2023	68.43	69.16	67.91	68.67	2,199,240	-0.23(-0.33%)
Feb 07, 2023	68.25	69.05	67.82	68.90	2,104,349	+0.39(+0.57%)
Feb 06, 2023	68.11	69.05	68.08	68.51	2,742,025	-0.14(-0.20%)
Feb 03, 2023	66.86	68.77	66.58	68.65	3,963,733	+1.26(+1.87%)
Feb 02, 2023	66.33	68.13	65.48	67.39	3,783,837	+1.93(+2.95%)
Feb 01, 2023	67.59	68.56	64.28	65.46	4,848,583	-2.15(-3.18%)
Jan 31, 2023	66.12	67.63	65.79	67.61	3,175,975	+1.79(+2.72%)
Jan 30, 2023	66.38	66.58	65.64	65.82	1,754,852	-0.78(-1.16%)
Jan 27, 2023	66.23	67.10	66.05	66.59	1,111,966	+0.09(+0.13%)
Jan 26, 2023	66.89	67.02	65.81	66.50	1,089,018	+0.16(+0.24%)
Jan 25, 2023	66.06	66.54	64.96	66.34	1,423,018	-0.48(-0.71%)
Jan 24, 2023	66.45	67.07	64.91	66.82	1,247,005	+0.37(+0.55%)
Jan 23, 2023	65.21	66.61	64.84	66.45	1,654,245	+1.41(+2.17%)
Jan 20, 2023	65.05	65.79	62.66	65.04	3,926,750	+0.33(+0.51%)
Jan 19, 2023	66.37	66.41	64.68	64.71	2,234,081	-1.21(-1.84%)
Jan 18, 2023	67.13	67.55	65.85	65.93	1,649,947	-0.98(-1.47%)
Jan 17, 2023	67.22	67.56	66.90	66.91	1,617,069	-0.10(-0.15%)
Jan 13, 2023	66.21	67.34	66.21	67.01	1,108,139	+0.35(+0.52%)
Jan 12, 2023	66.95	66.95	66.11	66.66	896,896	+0.07(+0.10%)
Jan 11, 2023	66.10	66.63	65.62	66.59	1,195,871	+0.88(+1.35%)
Jan 10, 2023	65.21	65.87	65.11	65.71	1,110,798	+0.31(+0.47%)
Jan 09, 2023	65.49	66.34	65.08	65.40	1,522,708	+0.27(+0.41%)
Jan 06, 2023	64.30	65.32	64.15	65.13	1,333,728	+1.60(+2.52%)
Jan 05, 2023	64.37	64.68	63.41	63.53	1,615,618	-1.28(-1.98%)
Jan 04, 2023	64.50	65.26	64.03	64.81	1,568,324	+0.94(+1.48%)
Jan 03, 2023	64.35	64.67	63.20	63.87	1,634,111	+0.02(+0.03%)
Dec 30, 2022	63.89	64.39	63.28	63.85	968,362	-0.50(-0.77%)
Dec 29, 2022	63.63	64.74	63.10	64.35	929,676	+1.29(+2.05%)
Dec 28, 2022	64.15	64.25	63.03	63.05	741,005	-0.86(-1.35%)
Dec 27, 2022	63.99	64.26	63.46	63.92	736,892	+0.17(+0.26%)
Dec 23, 2022	63.45	63.88	62.98	63.75	966,330	+0.21(+0.33%)
Dec 22, 2022	64.12	64.26	62.33	63.54	934,817	-1.12(-1.74%)
Dec 21, 2022	63.87	64.79	63.75	64.66	1,249,383	+1.24(+1.96%)
Dec 20, 2022	63.21	63.58	63.00	63.42	1,230,979	+0.21(+0.33%)
Dec 19, 2022	63.28	64.04	62.94	63.21	1,866,940	-0.23(-0.36%)
Dec 16, 2022	63.25	63.85	63.07	63.44	2,221,872	-0.53(-0.82%)
Dec 15, 2022	65.47	66.01	63.60	63.97	2,439,348	-2.47(-3.72%)
Dec 14, 2022	67.32	67.93	66.13	66.44	1,871,087	-0.89(-1.33%)
Dec 13, 2022	68.57	68.57	66.82	67.34	1,818,313	+0.73(+1.09%)
Dec 12, 2022	65.63	66.78	65.37	66.61	1,126,319	+1.30(+1.99%)
Dec 09, 2022	66.29	66.54	65.30	65.31	1,798,865	-0.83(-1.26%)
Dec 08, 2022	66.24	66.48	65.71	66.15	1,123,284	+0.15(+0.23%)
Dec 07, 2022	66.12	66.54	65.78	66.00	1,320,165	-0.12(-0.18%)
Dec 06, 2022	66.65	66.94	65.57	66.12	1,340,900	-0.69(-1.03%)
Dec 05, 2022	66.89	67.18	66.28	66.80	1,522,312	-1.01(-1.49%)
Dec 02, 2022	66.62	68.01	66.46	67.81	1,366,430	+0.35(+0.52%)
Dec 01, 2022	67.59	67.97	67.03	67.47	1,536,850	+0.34(+0.50%)
Nov 30, 2022	65.24	67.15	64.28	67.13	3,699,387	+1.94(+2.97%)
Nov 29, 2022	65.15	65.43	64.60	65.19	1,354,656	+0.02(+0.03%)
Nov 28, 2022	66.96	67.08	64.99	65.17	1,306,895	-2.40(-3.56%)
Nov 25, 2022	67.62	67.88	67.36	67.57	522,620	+0.18(+0.27%)
Nov 23, 2022	67.42	67.78	67.20	67.40	1,592,987	+0.13(+0.19%)
Nov 22, 2022	67.18	67.35	66.61	67.27	1,234,255	+0.55(+0.82%)
Nov 21, 2022	66.07	66.93	66.07	66.72	1,618,280	+0.60(+0.90%)
Nov 18, 2022	66.66	66.99	65.75	66.12	1,588,511	+0.21(+0.32%)
Nov 17, 2022	65.67	65.97	65.03	65.92	1,288,169	-0.65(-0.97%)
Nov 16, 2022	66.18	66.96	65.83	66.56	1,525,087	+0.31(+0.46%)
Nov 15, 2022	67.35	67.51	65.96	66.25	1,926,967	-0.17(-0.25%)
Nov 14, 2022	67.62	68.09	66.38	66.42	2,042,462	-1.55(-2.28%)
Nov 11, 2022	67.83	68.91	67.62	67.97	2,562,677	+0.57(+0.84%)
Nov 10, 2022	66.16	67.55	66.16	67.41	2,691,529	+3.53(+5.53%)
Nov 09, 2022	63.81	64.79	63.54	63.87	3,256,991	-0.26(-0.40%)
Nov 08, 2022	64.30	64.70	63.56	64.13	1,988,308	+0.06(+0.09%)
Nov 07, 2022	64.43	64.52	63.67	64.07	2,910,112	-0.05(-0.08%)
Nov 04, 2022	63.03	64.27	62.22	64.12	3,187,535	+2.14(+3.46%)
Nov 03, 2022	61.12	62.95	60.93	61.98	1,765,627	+0.18(+0.29%)
Nov 02, 2022	63.13	64.19	61.76	61.80	1,558,130	-1.68(-2.64%)
Nov 01, 2022	64.27	64.30	62.94	63.47	1,696,556	+0.04(+0.06%)
Oct 31, 2022	63.53	64.19	63.17	63.43	2,066,343	-0.31(-0.48%)
Oct 28, 2022	62.47	64.08	62.30	63.74	3,016,470	+1.63(+2.62%)
Oct 27, 2022	62.79	63.13	62.01	62.11	2,993,499	-0.07(-0.11%)
Oct 26, 2022	63.09	64.11	61.95	62.18	4,266,945	-1.26(-1.99%)
Oct 25, 2022	62.29	63.54	62.19	63.44	4,767,603	+1.14(+1.83%)
Oct 24, 2022	61.56	62.79	61.37	62.30	1,706,302	+1.30(+2.13%)
Oct 21, 2022	59.33	61.08	58.87	61.00	1,212,324	+1.86(+3.14%)
Oct 20, 2022	60.24	60.67	59.08	59.15	1,543,678	-1.08(-1.80%)
Oct 19, 2022	60.62	60.90	59.74	60.23	1,295,998	-0.98(-1.61%)
Oct 18, 2022	61.60	61.92	60.45	61.21	1,589,036	+1.10(+1.83%)
Oct 17, 2022	59.66	60.35	59.53	60.11	2,897,303	+1.67(+2.85%)
Oct 14, 2022	60.17	60.57	58.26	58.44	1,099,387	-1.42(-2.37%)
Oct 13, 2022	57.36	60.30	57.01	59.86	1,743,540	+1.28(+2.19%)
Oct 12, 2022	59.52	59.76	58.53	58.58	2,060,561	-0.09(-0.15%)
Oct 11, 2022	58.55	59.56	58.34	58.67	1,828,980	-0.48(-0.81%)
Oct 10, 2022	60.33	60.33	58.56	59.15	1,374,391	-0.48(-0.80%)
Oct 07, 2022	60.16	60.42	59.20	59.62	1,553,151	-1.37(-2.25%)
Oct 06, 2022	61.37	61.75	60.84	60.99	1,865,917	-0.46(-0.74%)
Oct 05, 2022	60.90	61.95	60.73	61.45	2,018,059	-0.37(-0.59%)
Oct 04, 2022	61.35	61.97	61.32	61.82	2,823,948	+1.63(+2.71%)
Oct 03, 2022	58.69	60.74	58.46	60.19	1,948,858	+2.31(+4.00%)
Sep 30, 2022	58.82	59.39	57.80	57.88	2,406,196	-0.90(-1.54%)
Sep 29, 2022	59.29	59.38	58.24	58.78	1,005,137	-1.17(-1.95%)
Sep 28, 2022	58.68	60.24	58.18	59.95	1,489,822	+1.76(+3.02%)
Sep 27, 2022	59.40	59.48	57.60	58.19	1,409,056	-0.59(-1.00%)
Sep 26, 2022	59.25	60.01	58.59	58.78	1,126,649	-0.66(-1.10%)
Sep 23, 2022	59.87	60.04	58.56	59.43	1,825,625	-1.01(-1.68%)
Sep 22, 2022	61.63	61.81	60.18	60.45	1,137,108	-1.32(-2.14%)
Sep 21, 2022	63.28	64.03	61.73	61.77	1,861,594	-1.04(-1.66%)
Sep 20, 2022	62.81	63.07	62.06	62.81	2,344,968	-0.64(-1.00%)
Sep 19, 2022	61.95	63.52	61.73	63.44	1,187,282	+1.18(+1.90%)
Sep 16, 2022	63.18	63.29	61.33	62.26	3,062,496	-1.55(-2.43%)
Sep 15, 2022	63.74	64.59	63.43	63.81	2,639,235	+0.20(+0.31%)
Sep 14, 2022	63.74	63.95	62.94	63.61	1,967,517	-0.10(-0.16%)
Sep 13, 2022	64.74	65.25	63.42	63.71	2,171,846	-2.72(-4.09%)
Sep 12, 2022	65.98	66.45	65.58	66.43	1,806,471	+0.89(+1.36%)
Sep 09, 2022	65.26	65.67	65.06	65.54	1,405,366	+0.74(+1.15%)
Sep 08, 2022	64.09	64.89	63.81	64.79	2,182,001	+0.43(+0.66%)
Sep 07, 2022	62.74	64.42	62.51	64.37	1,388,792	+1.76(+2.81%)
Sep 06, 2022	62.18	62.72	61.64	62.61	1,199,487	+0.50(+0.80%)
Sep 02, 2022	63.63	63.79	61.77	62.11	1,156,446	-0.69(-1.11%)
Sep 01, 2022	62.72	62.84	61.64	62.81	1,472,874	-0.06(-0.09%)
Aug 31, 2022	63.69	63.85	62.71	62.87	1,675,215	-0.29(-0.46%)
Aug 30, 2022	63.78	63.85	62.80	63.16	1,329,985	-0.52(-0.81%)
Aug 29, 2022	63.75	64.21	63.51	63.67	1,056,519	-0.53(-0.82%)
Aug 26, 2022	66.64	66.64	64.03	64.20	1,151,624	-2.22(-3.34%)
Aug 25, 2022	65.76	66.43	65.59	66.42	1,011,003	+1.03(+1.58%)
Aug 24, 2022	65.05	65.54	64.99	65.39	1,179,816	+0.15(+0.23%)
Aug 23, 2022	65.11	65.90	65.05	65.24	1,480,143	+0.12(+0.18%)
Aug 22, 2022	65.96	66.09	65.02	65.12	1,695,590	-1.87(-2.80%)
Aug 19, 2022	67.10	67.25	66.50	66.99	3,094,341	-0.76(-1.13%)
Aug 18, 2022	67.68	67.81	67.11	67.76	986,638	+0.29(+0.43%)
Aug 17, 2022	67.19	67.80	67.16	67.47	1,368,988	-0.61(-0.90%)
Aug 16, 2022	67.66	68.49	67.65	68.09	2,276,831	+0.17(+0.25%)
Aug 15, 2022	67.43	68.05	67.10	67.92	1,428,113	-0.02(-0.03%)
Aug 12, 2022	67.02	67.97	66.89	67.94	1,334,784	+1.22(+1.83%)
Aug 11, 2022	66.66	67.39	66.58	66.72	1,834,487	+0.62(+0.95%)
Aug 10, 2022	65.88	66.54	65.68	66.09	1,730,576	+1.70(+2.63%)
Aug 09, 2022	64.64	64.85	63.95	64.40	1,280,175	-0.52(-0.79%)
Aug 08, 2022	65.19	65.58	64.71	64.91	1,653,739	+0.19(+0.29%)
Aug 05, 2022	64.14	64.78	63.83	64.72	945,070	-0.32(-0.49%)
Aug 04, 2022	64.85	65.56	64.73	65.04	1,709,560	+0.31(+0.47%)
Aug 03, 2022	64.02	64.95	63.80	64.73	2,007,272	+1.10(+1.73%)
Aug 02, 2022	63.61	64.36	63.38	63.63	1,677,377	-0.26(-0.40%)
Aug 01, 2022	63.26	64.12	63.04	63.89	3,225,149	-0.02(-0.03%)
Jul 29, 2022	62.19	64.25	62.19	63.91	5,411,433	+1.96(+3.17%)
Jul 28, 2022	59.79	62.29	59.50	61.95	3,740,241	+2.95(+4.99%)
Jul 27, 2022	57.91	59.41	57.89	59.00	2,514,688	+1.27(+2.20%)
Jul 26, 2022	57.62	58.06	57.44	57.73	1,455,748	-0.09(-0.15%)
Jul 25, 2022	57.88	57.97	57.27	57.82	1,630,916	-0.11(-0.19%)
Jul 22, 2022	58.35	58.67	57.42	57.93	1,192,011	-0.37(-0.63%)
Jul 21, 2022	56.82	58.38	56.74	58.30	1,784,330	+1.59(+2.80%)
Jul 20, 2022	56.37	56.92	56.15	56.71	1,132,258	+0.59(+1.04%)
Jul 19, 2022	54.56	56.20	54.38	56.13	1,433,710	+2.31(+4.29%)
Jul 18, 2022	54.73	54.96	53.56	53.82	757,756	-0.62(-1.15%)
Jul 15, 2022	54.28	54.56	53.61	54.44	1,153,612	+1.23(+2.31%)
Jul 14, 2022	52.88	53.35	52.03	53.21	1,104,434	-0.61(-1.14%)
Jul 13, 2022	53.35	54.13	52.99	53.83	891,673	-0.48(-0.88%)
Jul 12, 2022	54.92	55.82	54.16	54.30	2,026,420	-0.72(-1.32%)
Jul 11, 2022	55.24	55.71	54.99	55.03	1,712,734	-0.52(-0.93%)
Jul 08, 2022	55.28	56.01	54.82	55.54	1,699,624	+0.09(+0.16%)
Jul 07, 2022	54.90	55.58	54.57	55.45	1,277,072	+0.83(+1.52%)
Jul 06, 2022	54.52	55.11	54.04	54.62	2,053,855	+0.16(+0.29%)
Jul 05, 2022	53.34	54.56	52.75	54.46	1,634,363	+0.05(+0.09%)
Jul 01, 2022	54.40	54.70	53.46	54.41	1,734,943	+0.49(+0.90%)
Jun 30, 2022	53.34	54.44	52.78	53.92	1,849,456	-0.15(-0.28%)
Jun 29, 2022	54.46	54.46	53.33	54.07	1,460,271	-0.40(-0.73%)
Jun 28, 2022	55.46	56.00	54.44	54.47	1,018,611	-0.76(-1.38%)
Jun 27, 2022	55.98	56.17	55.12	55.23	1,653,645	-0.58(-1.03%)
Jun 24, 2022	54.80	55.85	54.70	55.81	3,681,441	+1.50(+2.76%)
Jun 23, 2022	53.99	54.52	53.28	54.31	2,302,432	+0.23(+0.42%)
Jun 22, 2022	52.82	54.44	52.82	54.08	2,145,667	+0.47(+0.87%)
Jun 21, 2022	53.98	54.09	53.10	53.62	2,709,083	+0.51(+0.95%)
Jun 17, 2022	53.20	53.87	52.61	53.11	5,371,713	-0.19(-0.35%)
Jun 16, 2022	54.91	55.05	52.75	53.30	3,477,327	-2.87(-5.10%)
Jun 15, 2022	56.08	56.92	55.30	56.17	2,622,454	+0.57(+1.02%)
Jun 14, 2022	56.60	57.02	54.92	55.60	2,633,120	-1.00(-1.77%)
Jun 13, 2022	57.27	58.22	56.22	56.60	3,428,401	-2.06(-3.52%)
Jun 10, 2022	59.56	59.68	58.08	58.66	2,861,407	-1.95(-3.22%)
Jun 09, 2022	62.20	62.24	60.46	60.62	3,012,445	-1.82(-2.92%)
Jun 08, 2022	62.59	63.45	62.29	62.44	1,284,936	-0.69(-1.10%)
Jun 07, 2022	62.06	63.17	61.83	63.14	1,580,556	+0.66(+1.06%)
Jun 06, 2022	62.83	63.02	62.33	62.47	1,360,903	+0.42(+0.67%)
Jun 03, 2022	61.95	62.25	61.60	62.06	1,673,525	-0.56(-0.89%)
Jun 02, 2022	61.16	62.63	60.58	62.61	2,012,274	+1.76(+2.88%)
Jun 01, 2022	61.71	61.79	59.95	60.86	1,897,220	-0.40(-0.65%)
May 31, 2022	60.58	61.60	60.16	61.25	6,318,393	-0.23(-0.37%)
May 27, 2022	60.68	61.49	60.51	61.48	1,989,812	+1.39(+2.31%)
May 26, 2022	59.50	60.59	59.01	60.09	2,183,689	+1.52(+2.59%)
May 25, 2022	57.80	58.98	57.68	58.58	2,124,140	+0.17(+0.29%)
May 24, 2022	57.97	58.63	57.31	58.41	2,880,465	+0.30(+0.51%)
May 23, 2022	58.34	58.61	57.28	58.11	2,318,856	+0.40(+0.69%)
May 20, 2022	58.54	58.66	55.84	57.71	2,772,082	-0.31(-0.53%)
May 19, 2022	56.82	58.73	56.82	58.02	2,840,194	+0.78(+1.37%)
May 18, 2022	58.33	58.76	56.98	57.24	2,614,034	-1.79(-3.04%)
May 17, 2022	58.49	59.31	58.28	59.03	1,658,913	+1.47(+2.55%)
May 16, 2022	57.44	58.02	56.95	57.57	1,943,165	-0.38(-0.65%)
May 13, 2022	57.34	58.51	57.15	57.94	3,043,577	+0.96(+1.69%)
May 12, 2022	56.63	57.67	55.88	56.98	2,634,132	-0.05(-0.09%)
May 11, 2022	57.73	58.67	56.95	57.03	2,416,862	-0.82(-1.42%)
May 10, 2022	59.12	59.62	56.79	57.85	4,153,276	-0.81(-1.38%)
May 09, 2022	59.29	60.13	58.41	58.66	3,745,239	-1.54(-2.55%)
May 06, 2022	60.13	60.41	58.78	60.20	2,871,111	-0.30(-0.49%)
May 05, 2022	61.08	62.61	60.08	60.50	5,319,872	-1.61(-2.60%)
May 04, 2022	59.55	62.35	59.23	62.11	5,153,160	+3.09(+5.24%)
May 03, 2022	57.99	59.66	57.87	59.02	3,504,061	+0.81(+1.40%)
May 02, 2022	56.92	58.67	56.50	58.21	3,839,373	+1.26(+2.21%)
Apr 29, 2022	57.55	58.25	56.79	56.95	4,363,806	-1.13(-1.94%)
Apr 28, 2022	57.45	58.45	55.79	58.08	5,309,513	+0.90(+1.58%)
Apr 27, 2022	56.28	57.50	56.28	57.18	3,299,494	+0.81(+1.44%)
Apr 26, 2022	56.63	57.20	56.04	56.37	3,414,664	-0.93(-1.62%)
Apr 25, 2022	56.81	57.33	55.73	57.30	1,897,247	+0.05(+0.09%)
Apr 22, 2022	58.63	58.76	57.13	57.25	1,839,946	-1.88(-3.18%)
Apr 21, 2022	60.07	60.07	58.82	59.13	3,290,480	-0.26(-0.43%)
Apr 20, 2022	59.13	59.97	59.00	59.39	1,574,143	+0.87(+1.49%)
Apr 19, 2022	57.46	58.69	57.46	58.52	1,860,562	+1.21(+2.11%)
Apr 18, 2022	57.19	57.82	56.92	57.31	1,639,123	-0.32(-0.55%)
Apr 14, 2022	58.76	58.94	57.48	57.62	2,525,736	-0.96(-1.64%)
Apr 13, 2022	57.86	58.63	57.71	58.59	2,297,016	+0.53(+0.92%)
Apr 12, 2022	58.50	59.28	57.71	58.05	2,268,224	-0.24(-0.41%)
Apr 11, 2022	58.78	59.05	58.11	58.29	2,327,195	-0.60(-1.03%)
Apr 08, 2022	59.25	59.48	58.54	58.89	2,735,747	-0.29(-0.49%)
Apr 07, 2022	58.44	59.46	57.93	59.18	2,281,903	+0.47(+0.79%)
Apr 06, 2022	58.38	58.91	57.60	58.71	2,360,356	-0.56(-0.95%)
Apr 05, 2022	60.33	60.56	59.00	59.28	2,268,419	-1.05(-1.74%)
Apr 04, 2022	60.14	60.68	59.41	60.33	3,847,383	+0.28(+0.46%)
Apr 01, 2022	60.79	60.97	59.61	60.05	3,363,864	-0.30(-0.49%)
Mar 31, 2022	61.29	61.65	60.35	60.35	2,403,867	-1.19(-1.93%)
Mar 30, 2022	62.08	62.61	61.31	61.54	1,678,027	-1.14(-1.82%)
Mar 29, 2022	62.47	63.32	62.02	62.68	1,819,662	+1.19(+1.93%)
Mar 28, 2022	60.83	61.53	60.59	61.49	1,737,914	+0.52(+0.86%)
Mar 25, 2022	60.89	61.22	60.57	60.96	1,784,436	+0.23(+0.38%)
Mar 24, 2022	59.97	60.86	59.73	60.73	2,266,644	+1.00(+1.67%)
Mar 23, 2022	60.30	60.62	59.69	59.73	2,567,425	-1.10(-1.81%)
Mar 22, 2022	61.01	61.74	60.79	60.83	1,579,266	+0.04(+0.07%)
Mar 21, 2022	61.00	61.51	60.48	60.79	2,102,598	-0.52(-0.84%)
Mar 18, 2022	60.44	61.67	60.27	61.31	4,461,160	+0.89(+1.48%)
Mar 17, 2022	59.43	60.44	58.81	60.42	3,598,492	+1.41(+2.38%)
Mar 16, 2022	56.95	59.52	56.95	59.01	3,915,686	+2.57(+4.54%)
Mar 15, 2022	56.75	57.76	56.06	56.45	2,956,599	+0.03(+0.05%)
Mar 14, 2022	57.40	58.00	56.30	56.42	4,438,775	+0.71(+1.28%)
Mar 11, 2022	56.44	57.06	55.62	55.70	6,562,406	-0.24(-0.42%)
Mar 10, 2022	56.93	57.24	55.52	55.94	7,601,150	-1.99(-3.44%)
Mar 09, 2022	57.24	59.05	57.16	57.93	5,874,875	+2.18(+3.91%)
Mar 08, 2022	57.24	57.62	55.74	55.75	7,381,324	-1.48(-2.58%)
Mar 07, 2022	60.02	60.05	57.16	57.23	6,285,988	-2.79(-4.65%)
Mar 04, 2022	61.11	61.79	59.79	60.02	4,644,893	-2.26(-3.63%)
Mar 03, 2022	63.82	63.84	61.70	62.28	5,123,499	-1.31(-2.06%)
Mar 02, 2022	63.16	64.01	62.92	63.59	2,624,972	+0.83(+1.33%)

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