Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	70.34	70.87	69.99	70.71	2,035,496	+0.40(+0.57%)
Apr 29, 2019	70.09	70.79	69.89	70.31	2,591,273	+0.51(+0.73%)
Apr 26, 2019	66.64	70.09	66.27	69.81	3,983,903	-2.10(-2.92%)
Apr 25, 2019	72.44	72.90	71.44	71.90	2,561,105	-1.04(-1.43%)
Apr 24, 2019	73.10	73.29	72.75	72.94	1,267,537	+0.08(+0.11%)
Apr 23, 2019	72.38	73.09	72.21	72.86	1,258,312	+0.49(+0.68%)
Apr 22, 2019	72.02	72.50	71.75	72.37	1,501,334	-0.11(-0.16%)
Apr 18, 2019	72.11	72.65	71.87	72.48	1,792,384	+0.73(+1.02%)
Apr 17, 2019	72.38	72.58	71.75	71.75	1,236,666	-0.02(-0.03%)
Apr 16, 2019	72.07	72.24	71.56	71.78	1,270,126	-0.15(-0.20%)
Apr 15, 2019	71.94	72.37	71.44	71.93	886,772	+0.13(+0.18%)
Apr 12, 2019	71.52	71.93	71.42	71.80	1,105,954	+0.66(+0.93%)
Apr 11, 2019	70.67	71.31	70.28	71.13	2,351,162	+0.67(+0.95%)
Apr 10, 2019	70.64	70.67	70.28	70.46	1,764,725	-0.07(-0.10%)
Apr 09, 2019	70.71	70.94	70.30	70.53	914,183	-0.66(-0.93%)
Apr 08, 2019	70.84	71.21	70.37	71.20	1,618,152	+0.16(+0.23%)
Apr 05, 2019	70.94	71.21	70.70	71.03	1,933,284	+0.35(+0.50%)
Apr 04, 2019	70.97	71.38	70.60	70.68	1,109,800	-0.18(-0.25%)
Apr 03, 2019	70.67	71.21	70.49	70.86	1,094,989	+0.69(+0.98%)
Apr 02, 2019	69.94	70.28	69.62	70.17	922,784	+0.50(+0.72%)
Apr 01, 2019	69.32	69.78	69.04	69.67	1,424,809	+0.97(+1.41%)
Mar 29, 2019	68.47	68.84	68.21	68.71	1,524,014	+0.78(+1.15%)
Mar 28, 2019	67.62	68.32	67.48	67.93	1,476,941	+0.49(+0.73%)
Mar 27, 2019	68.67	68.75	67.34	67.44	1,579,829	-1.02(-1.48%)
Mar 26, 2019	68.21	68.76	67.81	68.45	1,736,865	+0.80(+1.19%)
Mar 25, 2019	67.35	67.93	67.16	67.65	807,301	+0.30(+0.45%)
Mar 22, 2019	68.63	68.77	67.33	67.35	1,388,609	-1.63(-2.36%)
Mar 21, 2019	67.87	69.17	67.80	68.98	1,109,029	+1.01(+1.48%)
Mar 20, 2019	68.12	68.45	67.40	67.97	1,685,172	-0.05(-0.07%)
Mar 19, 2019	68.45	68.62	67.77	68.02	2,062,151	-0.29(-0.43%)
Mar 18, 2019	67.66	68.52	67.59	68.31	1,260,433	+0.71(+1.05%)
Mar 15, 2019	67.63	68.10	67.51	67.60	2,257,940	-0.08(-0.12%)
Mar 14, 2019	67.89	68.26	67.60	67.68	1,635,217	-0.44(-0.65%)
Mar 13, 2019	67.67	68.55	67.51	68.13	1,880,794	+0.87(+1.29%)
Mar 12, 2019	67.44	67.65	66.99	67.26	1,706,100	-0.05(-0.07%)
Mar 11, 2019	65.96	67.33	65.96	67.31	1,798,103	+1.46(+2.21%)
Mar 08, 2019	65.72	66.35	65.19	65.85	1,885,300	-0.54(-0.81%)
Mar 07, 2019	67.15	67.15	66.08	66.39	1,879,841	-0.80(-1.19%)
Mar 06, 2019	67.40	67.75	67.12	67.19	1,283,332	-0.17(-0.26%)
Mar 05, 2019	67.73	68.01	67.36	67.36	1,322,755	-0.27(-0.40%)
Mar 04, 2019	67.89	68.41	67.12	67.63	2,148,885	+0.02(+0.02%)
Mar 01, 2019	67.21	67.81	67.07	67.62	1,595,197	+0.81(+1.21%)
Feb 28, 2019	66.82	67.22	66.40	66.81	2,331,001	-0.11(-0.17%)
Feb 27, 2019	66.86	67.00	66.43	66.92	1,474,246	-0.02(-0.04%)
Feb 26, 2019	66.65	67.18	66.57	66.95	2,217,504	+0.11(+0.17%)
Feb 25, 2019	67.05	67.38	66.46	66.83	2,155,023	+0.19(+0.28%)
Feb 22, 2019	66.39	66.68	66.09	66.64	1,100,460	+0.62(+0.94%)
Feb 21, 2019	66.22	66.49	65.57	66.02	2,177,396	-0.31(-0.47%)
Feb 20, 2019	66.01	66.87	66.01	66.33	3,640,812	+0.47(+0.72%)
Feb 19, 2019	66.42	66.72	65.57	65.86	2,715,970	-1.08(-1.61%)
Feb 15, 2019	66.53	66.96	66.24	66.94	2,263,312	+1.10(+1.68%)
Feb 14, 2019	65.61	66.28	65.22	65.83	2,600,320	+0.01(+0.01%)
Feb 13, 2019	64.73	65.87	64.55	65.83	3,285,420	+1.33(+2.06%)
Feb 12, 2019	63.57	64.74	63.26	64.50	2,674,238	+1.36(+2.15%)
Feb 11, 2019	62.81	63.23	62.11	63.14	2,483,069	+0.28(+0.44%)
Feb 08, 2019	61.70	63.41	60.88	62.86	3,717,400	+1.96(+3.23%)
Feb 07, 2019	60.72	61.02	60.20	60.90	2,370,143	-0.43(-0.71%)
Feb 06, 2019	60.76	61.54	60.70	61.33	2,076,650	+0.34(+0.56%)
Feb 05, 2019	60.94	61.35	60.60	60.99	2,738,406	+0.19(+0.31%)
Feb 04, 2019	61.01	61.01	60.31	60.80	2,057,006	-0.02(-0.04%)
Feb 01, 2019	61.46	61.76	60.65	60.83	1,570,546	-0.54(-0.88%)
Jan 31, 2019	61.14	61.53	60.49	61.37	1,347,776	+0.21(+0.35%)
Jan 30, 2019	60.71	61.53	59.94	61.15	1,280,171	+0.85(+1.41%)
Jan 29, 2019	58.98	60.62	58.98	60.30	2,185,642	+1.47(+2.50%)
Jan 28, 2019	58.27	58.84	57.91	58.83	1,027,627	-0.29(-0.50%)
Jan 25, 2019	58.74	59.20	58.48	59.12	1,789,289	+1.03(+1.77%)
Jan 24, 2019	58.24	58.60	58.03	58.09	1,441,027	-0.12(-0.21%)
Jan 23, 2019	58.89	59.44	57.82	58.21	1,278,601	-0.43(-0.74%)
Jan 22, 2019	59.28	59.28	58.26	58.65	1,460,300	-1.11(-1.86%)
Jan 18, 2019	58.75	59.93	58.75	59.76	2,213,943	+1.35(+2.31%)
Jan 17, 2019	57.00	58.55	57.00	58.41	1,407,381	+1.11(+1.94%)
Jan 16, 2019	57.18	57.67	57.04	57.30	1,394,016	+0.02(+0.04%)
Jan 15, 2019	57.05	57.28	56.46	57.27	1,497,764	+0.29(+0.52%)
Jan 14, 2019	56.55	57.19	56.48	56.98	1,373,474	+0.10(+0.17%)
Jan 11, 2019	56.65	56.93	56.36	56.88	1,347,404	-0.30(-0.53%)
Jan 10, 2019	56.26	57.27	56.07	57.18	1,470,967	+0.53(+0.94%)
Jan 09, 2019	55.74	56.83	55.71	56.65	1,711,600	+0.92(+1.64%)
Jan 08, 2019	56.19	56.26	55.05	55.74	1,859,503	+0.25(+0.46%)
Jan 07, 2019	55.11	55.83	55.02	55.48	1,901,997	+0.28(+0.50%)
Jan 04, 2019	53.80	55.21	53.57	55.20	2,018,541	+2.32(+4.38%)
Jan 03, 2019	54.21	54.36	52.69	52.89	2,368,743	-2.23(-4.04%)
Jan 02, 2019	54.52	55.20	54.27	55.11	1,419,075	-0.25(-0.46%)
Dec 31, 2018	54.75	55.41	54.65	55.37	1,493,314	+0.79(+1.44%)
Dec 28, 2018	54.98	55.22	53.85	54.58	1,772,303	-0.16(-0.28%)
Dec 27, 2018	53.11	54.74	52.67	54.74	1,574,443	+0.97(+1.81%)
Dec 26, 2018	52.24	53.81	51.46	53.76	1,924,481	+1.69(+3.24%)
Dec 24, 2018	53.05	53.16	51.53	52.08	1,866,887	-1.52(-2.84%)
Dec 21, 2018	53.32	54.52	52.78	53.60	7,370,522	+0.28(+0.52%)
Dec 20, 2018	53.97	54.49	52.13	53.32	3,606,952	-1.16(-2.13%)
Dec 19, 2018	55.65	56.45	54.18	54.48	2,432,944	-1.24(-2.23%)
Dec 18, 2018	56.26	56.26	55.09	55.73	3,057,514	+0.12(+0.22%)
Dec 17, 2018	55.96	56.57	55.20	55.60	3,874,020	-0.74(-1.32%)
Dec 14, 2018	56.78	57.31	56.10	56.35	1,871,898	-0.89(-1.56%)
Dec 13, 2018	58.08	58.26	57.08	57.24	1,924,872	-0.67(-1.16%)
Dec 12, 2018	58.24	59.16	57.87	57.91	1,708,718	+0.58(+1.01%)
Dec 11, 2018	58.72	58.98	57.05	57.33	1,588,280	-0.54(-0.93%)
Dec 10, 2018	57.05	58.10	56.64	57.87	2,498,095	+0.64(+1.12%)
Dec 07, 2018	59.06	59.53	56.92	57.23	2,846,952	-1.80(-3.05%)
Dec 06, 2018	58.69	59.16	57.65	59.03	3,642,390	-0.58(-0.97%)
Dec 04, 2018	62.15	62.29	59.48	59.61	4,044,536	-2.54(-4.09%)
Dec 03, 2018	63.08	63.44	61.81	62.16	2,518,959	-0.09(-0.14%)
Nov 30, 2018	60.54	62.56	60.42	62.25	3,690,638	+1.59(+2.62%)
Nov 29, 2018	61.24	61.39	60.08	60.66	2,419,754	-0.65(-1.05%)
Nov 28, 2018	60.50	61.33	59.40	61.31	2,168,027	+1.01(+1.67%)
Nov 27, 2018	59.47	60.46	58.78	60.30	2,379,919	+0.46(+0.77%)
Nov 26, 2018	60.07	60.50	59.15	59.84	2,459,283	+0.33(+0.55%)
Nov 23, 2018	59.78	60.11	59.47	59.52	1,109,534	-0.87(-1.44%)
Nov 21, 2018		60.38	60.38	60.38	0	+1.04(+1.75%)
Nov 20, 2018	59.74	60.15	59.11	59.35	1,713,571	-0.96(-1.59%)
Nov 19, 2018	61.73	61.78	60.02	60.30	1,681,607	-1.38(-2.24%)
Nov 16, 2018	61.53	62.44	61.42	61.68	2,347,013	-0.23(-0.37%)
Nov 15, 2018	59.83	61.98	59.47	61.91	2,867,557	+1.74(+2.89%)
Nov 14, 2018	61.62	62.03	60.00	60.17	2,860,184	-1.32(-2.14%)
Nov 13, 2018	61.23	62.89	61.23	61.49	2,487,186	+0.20(+0.33%)
Nov 12, 2018	61.47	61.79	60.99	61.28	1,863,328	-0.21(-0.35%)
Nov 09, 2018	62.52	62.68	61.20	61.50	1,796,465	-1.37(-2.17%)
Nov 08, 2018	62.22	63.60	61.99	62.86	2,123,164	+0.62(+1.00%)
Nov 07, 2018	62.63	62.63	61.68	62.24	1,706,167	+0.20(+0.33%)
Nov 06, 2018	61.39	62.21	60.53	62.04	1,559,420	+0.64(+1.04%)
Nov 05, 2018	61.30	61.62	60.58	61.40	1,754,757	+0.20(+0.32%)
Nov 02, 2018	61.77	62.36	60.91	61.20	2,191,181	+0.04(+0.07%)
Nov 01, 2018	60.94	61.45	60.27	61.16	2,562,458	+0.46(+0.75%)
Oct 31, 2018	59.37	61.43	59.26	60.70	4,240,220	+2.10(+3.59%)
Oct 30, 2018	59.03	59.35	57.88	58.60	6,274,242	-0.43(-0.72%)
Oct 29, 2018	60.38	60.67	58.50	59.03	6,745,170	-0.70(-1.18%)
Oct 26, 2018	59.86	61.72	56.54	59.73	12,623,328	-2.67(-4.28%)
Oct 25, 2018	60.92	62.70	60.92	62.40	4,954,382	+1.84(+3.04%)
Oct 24, 2018	63.12	63.25	60.50	60.56	3,430,284	-2.43(-3.85%)
Oct 23, 2018	62.40	63.15	61.75	62.99	3,468,953	-0.52(-0.82%)
Oct 22, 2018	65.46	65.55	63.48	63.52	4,351,580	-1.72(-2.63%)
Oct 19, 2018	65.44	66.14	64.87	65.23	4,560,945	-0.20(-0.30%)
Oct 18, 2018	65.34	66.10	65.19	65.43	3,202,204	-0.16(-0.24%)
Oct 17, 2018	65.13	65.66	64.61	65.58	3,205,566	+0.36(+0.55%)
Oct 16, 2018	65.03	65.46	64.59	65.22	3,078,027	+0.69(+1.06%)
Oct 15, 2018	64.57	65.08	63.93	64.54	2,383,896	-0.21(-0.33%)
Oct 12, 2018	65.27	65.47	63.92	64.75	2,769,127	+0.51(+0.79%)
Oct 11, 2018	65.43	65.76	64.11	64.24	6,394,127	-1.34(-2.04%)
Oct 10, 2018	66.91	67.13	65.58	65.58	6,176,153	-1.62(-2.41%)
Oct 09, 2018	68.07	68.08	67.15	67.20	6,972,693	-1.19(-1.73%)
Oct 08, 2018	68.42	68.85	67.98	68.39	5,367,419	-0.27(-0.39%)
Oct 05, 2018	68.52	69.01	67.91	68.66	7,184,638	+0.02(+0.04%)
Oct 04, 2018	68.45	68.92	68.18	68.63	8,004,298	+0.17(+0.25%)
Oct 03, 2018	68.85	69.03	68.36	68.46	7,132,955	+0.10(+0.14%)
Oct 02, 2018	68.94	68.94	68.35	68.36	31,792,270	-0.66(-0.96%)
Oct 01, 2018	69.26	69.48	68.79	69.03	22,167,860	+0.19(+0.27%)
Sep 28, 2018	69.21	69.25	68.41	68.84	6,137,974	-0.36(-0.52%)
Sep 27, 2018	69.75	69.91	69.00	69.20	4,699,233	-0.32(-0.46%)
Sep 26, 2018	70.17	70.82	69.08	69.52	44,214,652	-0.79(-1.13%)
Sep 25, 2018	70.69	71.05	69.92	70.31	19,498,372	-0.27(-0.38%)
Sep 24, 2018	70.96	71.40	70.40	70.58	21,728,438	-0.53(-0.75%)
Sep 21, 2018	71.90	72.22	70.92	71.11	48,525,240	-0.32(-0.45%)
Sep 20, 2018	70.91	71.75	70.51	71.43	21,940,514	+1.13(+1.60%)
Sep 19, 2018	71.59	71.76	69.97	70.30	19,115,954	-1.14(-1.59%)
Sep 18, 2018	71.22	71.83	70.55	71.44	16,203,752	+0.21(+0.30%)
Sep 17, 2018	71.13	71.72	70.83	71.22	16,318,252	+0.11(+0.16%)
Sep 14, 2018	70.61	71.65	70.55	71.11	14,340,655	+0.39(+0.55%)
Sep 13, 2018	70.18	70.91	69.98	70.72	7,237,398	+0.97(+1.39%)
Sep 12, 2018	69.56	70.00	69.22	69.75	7,380,403	+0.24(+0.34%)
Sep 11, 2018	69.31	69.59	68.98	69.51	8,553,117	+0.27(+0.39%)
Sep 10, 2018	69.49	69.71	69.10	69.24	6,157,611	+0.08(+0.12%)
Sep 07, 2018	68.71	69.48	68.40	69.16	4,574,644	+0.35(+0.51%)
Sep 06, 2018	68.97	69.25	68.45	68.81	4,909,676	-0.15(-0.21%)
Sep 05, 2018	67.99	69.30	67.88	68.95	8,067,374	+0.72(+1.05%)
Sep 04, 2018	68.27	68.51	67.45	68.23	6,108,731	-0.43(-0.62%)
Aug 31, 2018		68.66	68.66	68.66	0	+0.20(+0.29%)
Aug 30, 2018	68.67	69.59	68.26	68.46	4,244,481	-0.06(-0.08%)
Aug 29, 2018	67.15	68.79	66.99	68.52	5,769,836	+1.48(+2.21%)
Aug 28, 2018	66.98	67.30	66.75	67.04	4,808,138	+0.32(+0.48%)
Aug 27, 2018	65.78	66.81	65.78	66.72	2,549,700	+1.27(+1.93%)
Aug 24, 2018	65.53	65.57	65.27	65.46	829,877	+0.09(+0.14%)
Aug 23, 2018	65.40	65.46	65.04	65.37	1,612,934	+0.08(+0.12%)
Aug 22, 2018	65.67	65.67	65.13	65.28	1,260,499	-0.38(-0.58%)
Aug 21, 2018	65.89	65.99	65.43	65.67	1,989,831	-0.17(-0.26%)
Aug 20, 2018	65.83	66.16	65.53	65.84	2,222,343	+0.29(+0.44%)
Aug 17, 2018	65.82	65.82	65.49	65.55	2,986,163	-0.07(-0.11%)
Aug 16, 2018	65.48	66.18	65.29	65.63	1,565,572	+0.53(+0.82%)
Aug 15, 2018	64.84	65.19	64.38	65.10	1,600,953	+0.11(+0.16%)
Aug 14, 2018	64.68	65.33	64.54	64.99	1,333,227	+0.20(+0.32%)
Aug 13, 2018	65.03	65.68	64.54	64.79	1,833,142	-0.32(-0.49%)
Aug 10, 2018	65.38	65.54	64.88	65.10	2,428,055	-0.44(-0.67%)
Aug 09, 2018	65.94	66.21	65.51	65.55	914,348	-0.44(-0.67%)
Aug 08, 2018	66.31	66.39	65.65	65.99	1,099,606	-0.41(-0.62%)
Aug 07, 2018	66.31	66.69	66.17	66.39	1,019,500	+0.26(+0.40%)
Aug 06, 2018	66.23	66.37	66.01	66.13	1,574,367	-0.20(-0.31%)
Aug 03, 2018	66.48	66.56	65.93	66.34	1,237,042	+0.23(+0.35%)
Aug 02, 2018	65.76	66.28	65.33	66.11	1,819,576	-0.01(-0.01%)
Aug 01, 2018	67.21	67.50	66.07	66.12	2,733,919	-0.93(-1.39%)
Jul 31, 2018	65.78	67.19	65.47	67.05	3,374,959	+1.90(+2.92%)
Jul 30, 2018	65.35	66.71	64.95	65.15	3,155,525	-0.05(-0.08%)
Jul 27, 2018	65.96	66.14	64.34	65.19	2,734,225	-1.14(-1.72%)
Jul 26, 2018	64.94	66.42	64.33	66.34	3,660,801	+1.78(+2.76%)
Jul 25, 2018	63.30	64.61	63.10	64.56	2,597,799	+1.32(+2.09%)
Jul 24, 2018	62.49	63.27	62.49	63.23	2,540,812	+1.00(+1.61%)
Jul 23, 2018	63.25	63.36	62.18	62.23	1,766,769	-1.19(-1.88%)
Jul 20, 2018	63.00	63.88	62.87	63.42	2,292,876	+0.02(+0.03%)
Jul 19, 2018	63.30	63.59	62.79	63.41	1,600,575	+0.08(+0.13%)
Jul 18, 2018	63.72	63.72	63.11	63.32	1,691,778	-0.04(-0.06%)
Jul 17, 2018	62.55	63.45	62.41	63.36	1,179,532	+0.91(+1.45%)
Jul 16, 2018	62.92	62.96	62.26	62.46	1,309,360	-0.62(-0.98%)
Jul 13, 2018	62.95	63.23	62.73	63.08	1,230,938	+0.22(+0.35%)
Jul 12, 2018	62.56	63.06	62.20	62.86	1,945,261	+0.58(+0.93%)
Jul 11, 2018	62.74	62.95	62.25	62.28	1,574,540	-0.67(-1.06%)
Jul 10, 2018	63.54	63.76	62.60	62.95	1,502,776	-0.69(-1.08%)
Jul 09, 2018	63.02	63.80	63.02	63.63	2,109,204	+0.56(+0.88%)
Jul 06, 2018	63.06	63.45	62.78	63.08	1,127,526	+0.07(+0.10%)
Jul 05, 2018	62.93	63.15	62.57	63.01	1,644,403	+0.49(+0.78%)
Jul 03, 2018		62.52	62.52	62.52	0	-0.18(-0.29%)
Jul 02, 2018	62.50	62.73	61.81	62.70	1,808,275	-0.29(-0.45%)
Jun 29, 2018	62.26	63.40	62.26	62.99	4,207,507	+1.07(+1.73%)
Jun 28, 2018	61.32	62.21	60.61	61.92	4,258,064	+0.83(+1.35%)
Jun 27, 2018	61.67	62.09	61.04	61.09	6,553,959	-0.33(-0.55%)
Jun 26, 2018	63.10	63.10	61.37	61.43	7,359,071	-1.98(-3.13%)
Jun 25, 2018	63.25	63.59	62.70	63.41	2,328,490	-0.17(-0.27%)
Jun 22, 2018	64.39	64.41	63.53	63.59	2,675,328	-0.21(-0.33%)
Jun 21, 2018	64.13	64.37	63.28	63.80	1,552,397	-0.57(-0.89%)
Jun 20, 2018	64.61	64.70	64.03	64.37	1,374,896	-0.17(-0.27%)
Jun 19, 2018	64.93	65.01	63.99	64.54	2,290,210	-1.11(-1.69%)
Jun 18, 2018	65.66	65.88	64.89	65.65	2,373,743	-0.57(-0.86%)
Jun 15, 2018		66.58	65.46	66.22	4,119,515	+0.77(+1.17%)
Jun 14, 2018	63.96	65.72	63.96	65.46	3,121,057	+1.67(+2.61%)
Jun 13, 2018	64.08	64.51	63.76	63.79	1,412,313	-0.16(-0.26%)
Jun 12, 2018	64.03	64.26	63.67	63.95	1,323,142	-0.07(-0.10%)
Jun 11, 2018	63.88	64.17	63.67	64.02	1,347,121	+0.14(+0.22%)
Jun 08, 2018	63.68	64.04	63.33	63.88	1,772,401	+0.18(+0.28%)
Jun 07, 2018	63.16	63.85	62.87	63.70	3,243,421	+2.47(+4.03%)
Jun 06, 2018		61.23	60.55	61.23	1,647,221	+0.54(+0.89%)
Jun 05, 2018	60.83	61.04	60.46	60.69	1,048,708	+0.04(+0.07%)
Jun 04, 2018	60.64	61.10	60.19	60.65	1,959,010	+0.36(+0.60%)
Jun 01, 2018	59.97	60.67	59.66	60.29	1,448,591	+0.91(+1.54%)
May 31, 2018	60.56	60.58	59.21	59.38	2,787,417	-1.23(-2.02%)
May 30, 2018	60.47	61.00	60.33	60.60	1,604,540	+0.14(+0.23%)
May 29, 2018	61.20	61.44	60.06	60.46	1,849,900	-1.22(-1.97%)
May 25, 2018		61.68	61.68	61.68	0	-0.53(-0.85%)
May 24, 2018	61.85	62.51	61.68	62.21	1,786,743	+0.04(+0.07%)
May 23, 2018	61.81	62.26	61.38	62.17	1,502,171	+0.06(+0.09%)
May 22, 2018	63.34	63.45	62.10	62.11	1,905,331	-1.22(-1.93%)
May 21, 2018	63.77	64.16	63.09	63.34	1,452,307	-0.21(-0.33%)
May 18, 2018	63.12	63.62	62.87	63.55	2,516,715	+0.42(+0.67%)
May 17, 2018	62.61	63.24	62.35	63.13	1,527,751	+0.47(+0.74%)
May 16, 2018	62.16	62.77	62.13	62.66	1,210,189	+0.43(+0.70%)
May 15, 2018	62.04	62.25	61.62	62.23	1,401,887	-0.04(-0.07%)
May 14, 2018	61.82	62.61	61.79	62.27	2,148,070	+0.55(+0.90%)
May 11, 2018	61.71	62.00	61.37	61.71	1,236,794	+0.07(+0.11%)
May 10, 2018	61.61	61.73	61.30	61.65	1,126,799	+0.26(+0.43%)
May 09, 2018	60.60	61.46	60.39	61.39	1,533,062	+0.79(+1.31%)
May 08, 2018	60.02	60.61	59.86	60.60	1,383,661	+0.58(+0.97%)
May 07, 2018	59.89	60.31	59.71	60.02	1,612,972	+0.20(+0.34%)
May 04, 2018	58.75	59.89	58.58	59.81	1,536,145	+0.64(+1.08%)
May 03, 2018	57.85	59.36	57.61	59.18	2,325,922	+0.81(+1.38%)
May 02, 2018	58.76	59.05	58.11	58.37	2,438,357	-0.42(-0.72%)

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