Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	78.99	79.51	78.15	78.66	4,585,154	-0.08(-0.10%)
Oct 30, 2024	79.25	79.92	78.59	78.74	2,594,810	-0.63(-0.79%)
Oct 29, 2024	79.77	80.39	78.51	79.37	3,806,067	-1.38(-1.72%)
Oct 28, 2024	81.16	81.48	80.47	80.75	2,491,746	+0.41(+0.52%)
Oct 25, 2024	80.79	81.80	80.22	80.34	3,112,009	-0.28(-0.35%)
Oct 24, 2024	80.65	81.34	80.36	80.62	2,828,717	+0.25(+0.31%)
Oct 23, 2024	82.03	82.89	80.24	80.37	4,067,168	-2.07(-2.51%)
Oct 22, 2024	81.38	82.97	81.20	82.44	3,046,660	+0.39(+0.48%)
Oct 21, 2024	82.65	83.22	81.77	82.05	3,798,692	+0.98(+1.21%)
Oct 18, 2024	80.51	81.29	80.24	81.07	2,955,893	+0.21(+0.26%)
Oct 17, 2024	80.02	81.72	79.56	80.86	4,093,232	-1.26(-1.53%)
Oct 16, 2024	82.61	82.61	81.40	82.12	2,696,637	-0.52(-0.63%)
Oct 15, 2024	82.66	82.98	82.18	82.64	5,379,003	-0.19(-0.23%)
Oct 14, 2024	83.45	83.77	81.93	82.83	2,776,951	-0.04(-0.05%)
Oct 11, 2024	82.44	83.04	81.92	82.87	2,966,195	+0.40(+0.48%)
Oct 10, 2024	79.66	82.50	79.66	82.47	5,286,622	+2.14(+2.67%)
Oct 09, 2024	78.07	80.37	78.00	80.33	4,709,335	+2.55(+3.28%)
Oct 08, 2024	77.81	77.99	76.82	77.78	3,878,824	+0.30(+0.39%)
Oct 07, 2024	78.02	79.08	77.34	77.48	4,212,727	-0.53(-0.68%)
Oct 04, 2024	77.69	78.20	76.82	78.01	3,144,258	+1.03(+1.34%)
Oct 03, 2024	77.30	77.61	76.78	76.98	3,716,489	-0.61(-0.79%)
Oct 02, 2024	76.49	77.83	76.00	77.59	3,000,104	+1.10(+1.44%)
Oct 01, 2024	78.21	78.50	76.18	76.49	3,966,198	-1.06(-1.37%)
Sep 30, 2024	77.65	78.08	76.70	77.55	3,453,205	+0.10(+0.13%)
Sep 27, 2024	77.20	77.78	76.43	77.45	2,988,026	+0.24(+0.31%)
Sep 26, 2024	77.14	77.74	76.07	77.21	5,169,265	+0.60(+0.78%)
Sep 25, 2024	77.42	77.83	75.94	76.61	4,285,858	-0.85(-1.10%)
Sep 24, 2024	77.37	78.18	77.13	77.46	2,943,259	+0.02(+0.03%)
Sep 23, 2024	77.20	77.82	76.97	77.44	3,252,050	+0.66(+0.86%)
Sep 20, 2024	75.52	76.86	75.52	76.78	12,542,764	+1.12(+1.48%)
Sep 19, 2024	76.08	76.20	74.85	75.66	3,947,420	+0.98(+1.31%)
Sep 18, 2024	75.81	75.84	74.54	74.68	2,877,220	-0.93(-1.23%)
Sep 17, 2024	76.10	76.47	75.38	75.61	2,677,490	-0.73(-0.96%)
Sep 16, 2024	74.87	76.65	74.80	76.34	4,402,346	+1.33(+1.77%)
Sep 13, 2024	74.67	75.60	74.13	75.01	4,637,705	+0.52(+0.70%)
Sep 12, 2024	76.85	76.89	73.29	74.49	8,617,410	-2.15(-2.81%)
Sep 11, 2024	75.78	76.84	74.71	76.64	4,102,328	+0.57(+0.75%)
Sep 10, 2024	75.43	76.13	75.02	76.07	3,853,857	+0.97(+1.29%)
Sep 09, 2024	75.27	75.92	74.92	75.10	4,088,768	-0.06(-0.07%)
Sep 06, 2024	76.02	76.42	74.60	75.16	5,364,386	-0.64(-0.85%)
Sep 05, 2024	76.44	76.67	75.25	75.80	4,468,188	-1.07(-1.39%)
Sep 04, 2024	76.55	77.18	75.71	76.87	4,181,594	-0.26(-0.34%)
Sep 03, 2024	76.62	78.08	76.08	77.13	5,807,588	+0.42(+0.55%)
Aug 30, 2024	76.31	76.91	76.08	76.71	3,585,703	+0.44(+0.58%)
Aug 29, 2024	76.00	77.18	75.54	76.27	3,054,236	+0.66(+0.87%)
Aug 28, 2024	76.00	76.28	75.19	75.61	2,633,193	-0.36(-0.47%)
Aug 27, 2024	74.85	75.99	74.61	75.97	2,471,156	+0.79(+1.05%)
Aug 26, 2024	74.98	75.40	74.80	75.18	2,751,196	+0.45(+0.60%)
Aug 23, 2024	74.88	75.10	73.75	74.73	3,182,472	+0.24(+0.32%)
Aug 22, 2024	75.60	75.81	74.39	74.49	5,006,817	-0.93(-1.23%)
Aug 21, 2024	75.30	75.80	74.64	75.42	3,065,007	-0.15(-0.20%)
Aug 20, 2024	75.00	76.31	74.77	75.57	5,731,651	+0.80(+1.07%)
Aug 19, 2024	74.69	75.19	74.36	74.77	5,248,067	+0.05(+0.07%)
Aug 16, 2024	73.25	74.90	72.90	74.72	4,798,608	+1.32(+1.80%)
Aug 15, 2024	73.28	73.83	72.53	73.40	4,589,111	+0.61(+0.84%)
Aug 14, 2024	71.61	73.67	71.44	72.79	6,106,005	+1.29(+1.80%)
Aug 13, 2024	70.32	71.59	69.65	71.50	5,524,156	+1.14(+1.62%)
Aug 12, 2024	69.80	71.54	69.40	70.36	6,172,945	+0.67(+0.96%)
Aug 09, 2024	68.99	69.98	67.97	69.69	6,988,622	+1.01(+1.47%)
Aug 08, 2024	69.72	70.99	68.39	68.68	10,954,694	-1.25(-1.79%)
Aug 07, 2024	65.68	71.82	65.00	69.93	23,531,144	+14.12(+25.30%)
Aug 06, 2024	56.00	56.85	55.19	55.81	9,425,866	+0.42(+0.76%)
Aug 05, 2024	54.91	56.36	54.57	55.39	7,664,234	-1.12(-1.98%)
Aug 02, 2024	56.62	56.75	55.52	56.51	5,945,082	-0.69(-1.21%)
Aug 01, 2024	58.03	58.30	56.47	57.20	4,544,005	-0.84(-1.45%)
Jul 31, 2024	58.30	59.06	57.94	58.04	4,676,205	+0.54(+0.94%)
Jul 30, 2024	57.49	58.45	56.93	57.50	4,115,297	+0.11(+0.19%)
Jul 29, 2024	57.00	58.06	56.42	57.39	4,001,703	+0.39(+0.68%)
Jul 26, 2024	57.66	57.81	56.84	57.00	4,244,999	-0.31(-0.54%)
Jul 25, 2024	57.13	58.62	56.81	57.31	5,262,422	+0.67(+1.18%)
Jul 24, 2024	57.83	58.70	56.52	56.64	5,379,811	-1.30(-2.24%)
Jul 23, 2024	58.34	58.95	57.68	57.94	5,989,043	-0.51(-0.87%)
Jul 22, 2024	59.00	59.00	58.04	58.45	4,386,410	-0.03(-0.05%)
Jul 19, 2024	58.12	58.78	57.58	58.48	8,563,244	+0.35(+0.60%)
Jul 18, 2024	60.48	60.51	58.07	58.13	5,598,328	-0.98(-1.66%)
Jul 17, 2024	58.49	59.59	57.97	59.11	7,022,511	-0.37(-0.62%)
Jul 16, 2024	60.15	60.27	59.41	59.48	4,158,586	-0.42(-0.70%)
Jul 15, 2024	59.74	60.72	59.26	59.90	3,879,560	+0.35(+0.59%)
Jul 12, 2024	58.93	59.90	58.77	59.55	4,398,851	+0.76(+1.29%)
Jul 11, 2024	59.63	59.92	58.78	58.79	4,377,681	-0.80(-1.34%)
Jul 10, 2024	60.50	60.55	58.98	59.59	3,905,190	-0.69(-1.14%)
Jul 09, 2024	60.26	60.78	59.32	60.28	3,563,659	+0.17(+0.28%)
Jul 08, 2024	60.98	61.05	59.52	60.11	4,845,054	-0.98(-1.60%)
Jul 05, 2024	60.62	61.38	60.37	61.09	3,120,561	+0.36(+0.59%)
Jul 03, 2024	61.14	61.48	60.66	60.73	3,080,179	-0.28(-0.46%)
Jul 02, 2024	59.66	61.04	59.66	61.01	4,604,632	+1.16(+1.94%)
Jul 01, 2024	60.43	60.43	59.58	59.85	4,884,106	-0.42(-0.70%)
Jun 28, 2024	60.03	60.84	59.79	60.27	7,987,422	+0.23(+0.38%)
Jun 27, 2024	58.31	60.18	57.93	60.04	5,018,396	+1.93(+3.32%)
Jun 26, 2024	58.17	58.43	57.00	58.11	6,373,971	-0.58(-0.99%)
Jun 25, 2024	58.44	59.08	57.90	58.69	5,247,940	+0.41(+0.70%)
Jun 24, 2024	58.40	59.18	58.26	58.28	4,147,481	-0.28(-0.48%)
Jun 21, 2024	58.28	58.65	57.77	58.56	16,801,880	+0.62(+1.07%)
Jun 20, 2024	58.60	58.76	57.17	57.94	10,406,054	-1.21(-2.05%)
Jun 18, 2024	60.88	61.25	59.00	59.15	5,501,776	-1.75(-2.87%)
Jun 17, 2024	60.64	61.48	60.18	60.90	4,979,240	+0.12(+0.20%)
Jun 14, 2024	60.45	60.89	60.13	60.78	3,212,912	+0.55(+0.91%)
Jun 13, 2024	60.51	60.69	59.65	60.23	3,573,831	-0.39(-0.64%)
Jun 12, 2024	59.69	60.75	59.05	60.62	5,705,683	+0.88(+1.47%)
Jun 11, 2024	60.00	60.09	58.16	59.74	5,133,345	-0.35(-0.58%)
Jun 10, 2024	59.11	60.25	58.94	60.09	3,462,633	+0.37(+0.62%)
Jun 07, 2024	59.38	59.99	59.01	59.72	2,613,240	-0.03(-0.05%)
Jun 06, 2024	59.84	60.06	59.21	59.75	3,060,104	+0.04(+0.07%)
Jun 05, 2024	59.39	60.14	58.45	59.71	3,614,333	+1.07(+1.82%)
Jun 04, 2024	58.66	59.48	58.61	58.64	3,687,946	-0.16(-0.27%)
Jun 03, 2024	59.61	59.61	58.18	58.80	3,565,084	-0.52(-0.88%)
May 31, 2024	58.87	59.41	57.70	59.32	16,363,019	+1.32(+2.28%)
May 30, 2024	59.12	59.23	57.86	58.00	5,437,126	-1.73(-2.90%)
May 29, 2024	58.93	60.30	58.70	59.73	4,597,626	+0.28(+0.47%)
May 28, 2024	61.00	61.08	59.28	59.45	4,873,896	-1.90(-3.10%)
May 24, 2024	61.11	61.76	60.68	61.35	2,653,985	+0.42(+0.69%)
May 23, 2024	61.97	62.08	60.65	60.93	3,713,353	-0.64(-1.04%)
May 22, 2024	61.43	61.69	60.75	61.57	3,047,812	+0.26(+0.42%)
May 21, 2024	61.74	61.80	59.85	61.31	5,127,391	-1.03(-1.65%)
May 20, 2024	61.17	62.41	60.85	62.34	2,841,797	+0.91(+1.48%)
May 17, 2024	61.04	61.86	60.78	61.43	2,799,683	+0.19(+0.31%)
May 16, 2024	60.61	61.35	59.58	61.24	4,442,878	+0.51(+0.84%)
May 15, 2024	60.82	61.28	60.61	60.73	3,549,202	+0.53(+0.88%)
May 14, 2024	59.80	60.50	59.23	60.20	4,268,602	+0.57(+0.96%)
May 13, 2024	58.56	59.92	58.40	59.63	5,491,652	+1.47(+2.53%)
May 10, 2024	58.25	59.40	58.07	58.16	3,934,534	+0.05(+0.09%)
May 09, 2024	59.40	59.74	58.01	58.11	6,928,220	-1.52(-2.55%)
May 08, 2024	59.42	59.80	57.84	59.63	10,886,285	+0.20(+0.34%)
May 07, 2024	59.00	60.40	58.41	59.43	18,461,304	+0.62(+1.05%)
May 06, 2024	59.25	60.35	58.43	58.81	14,472,159	-0.07(-0.12%)
May 03, 2024	61.86	62.49	58.79	58.88	15,896,637	-6.32(-9.69%)
May 02, 2024	63.15	65.26	63.01	65.20	8,277,262	+1.67(+2.63%)
May 01, 2024	63.51	64.87	63.14	63.53	4,336,655	+0.35(+0.55%)
Apr 30, 2024	63.79	64.44	63.16	63.18	5,324,352	-1.12(-1.74%)
Apr 29, 2024	64.35	65.14	63.70	64.30	3,824,358	+0.12(+0.19%)
Apr 26, 2024	64.42	65.15	63.90	64.18	4,138,353	+0.15(+0.23%)
Apr 25, 2024	64.61	64.69	62.87	64.03	3,670,274	-1.42(-2.17%)
Apr 24, 2024	64.89	65.80	64.59	65.45	3,854,828	+0.65(+1.00%)
Apr 23, 2024	64.08	65.10	63.98	64.80	3,558,240	+1.11(+1.74%)
Apr 22, 2024	63.97	64.23	62.61	63.69	3,629,223	+0.29(+0.46%)
Apr 19, 2024	63.79	64.41	62.92	63.40	4,836,142	-0.63(-0.98%)
Apr 18, 2024	64.77	65.01	63.53	64.03	3,087,290	-0.63(-0.97%)
Apr 17, 2024	64.89	65.55	64.50	64.66	3,278,444	+0.18(+0.28%)
Apr 16, 2024	64.62	65.57	64.26	64.48	3,015,031	-0.25(-0.39%)
Apr 15, 2024	67.08	67.19	64.58	64.73	4,910,173	-1.72(-2.59%)
Apr 12, 2024	67.47	67.72	65.93	66.45	5,134,675	-1.77(-2.59%)
Apr 11, 2024	68.61	68.86	67.44	68.22	2,917,971	+0.09(+0.13%)
Apr 10, 2024	67.08	68.50	67.08	68.13	3,641,300	-0.09(-0.13%)
Apr 09, 2024	69.14	69.14	67.80	68.22	2,799,493	-0.17(-0.25%)
Apr 08, 2024	70.04	70.24	68.23	68.39	5,098,957	-2.52(-3.55%)
Apr 05, 2024	69.75	71.83	69.34	70.91	7,475,390	+1.68(+2.43%)
Apr 04, 2024	72.03	73.63	69.21	69.23	6,959,579	-2.09(-2.93%)
Apr 03, 2024	68.61	72.02	68.58	71.32	7,868,180	+2.47(+3.59%)
Apr 02, 2024	66.97	68.93	66.60	68.85	4,711,547	+1.03(+1.52%)
Apr 01, 2024	68.73	68.73	66.73	67.82	3,003,275	-0.49(-0.72%)
Mar 28, 2024	67.21	68.51	68.49	68.31	3,922,244	+1.04(+1.55%)
Mar 27, 2024	68.29	68.32	66.19	67.27	3,534,891	-0.18(-0.27%)
Mar 26, 2024	67.96	68.17	67.04	67.45	3,312,320	-0.44(-0.65%)
Mar 25, 2024	67.85	68.41	67.61	67.89	3,296,044	-0.41(-0.60%)
Mar 22, 2024	68.92	68.93	67.53	68.30	2,832,797	-0.27(-0.39%)
Mar 21, 2024	68.58	68.72	67.75	68.57	3,716,150	+0.70(+1.03%)
Mar 20, 2024	67.79	68.06	67.02	67.87	4,229,432	+0.08(+0.12%)
Mar 19, 2024	67.13	67.88	66.45	67.79	3,059,443	+0.24(+0.36%)
Mar 18, 2024	66.99	68.18	66.81	67.55	3,908,607	+0.83(+1.24%)
Mar 15, 2024	67.72	67.97	66.51	66.72	10,117,983	-1.32(-1.94%)
Mar 14, 2024	69.29	69.75	67.62	68.04	6,498,797	-2.14(-3.05%)
Mar 13, 2024	71.59	71.59	70.00	70.18	4,078,193	-1.16(-1.63%)
Mar 12, 2024	71.68	71.95	70.74	71.34	3,857,585	-0.12(-0.17%)
Mar 11, 2024	70.93	71.80	69.91	71.46	3,139,242	+0.11(+0.15%)
Mar 08, 2024	73.26	73.50	71.09	71.35	5,278,888	-1.72(-2.35%)
Mar 07, 2024	71.95	73.33	71.19	73.07	6,313,712	+1.75(+2.45%)
Mar 06, 2024	70.97	71.73	69.11	71.32	7,398,230	+2.28(+3.30%)
Mar 05, 2024	71.07	71.07	67.31	69.04	6,834,937	-2.35(-3.29%)
Mar 04, 2024	70.68	71.69	70.50	71.39	4,276,224	+0.95(+1.35%)
Mar 01, 2024	69.09	70.49	68.57	70.44	4,840,850	+1.33(+1.92%)
Feb 29, 2024	70.05	70.15	68.14	69.11	5,780,295	-0.40(-0.58%)
Feb 28, 2024	69.95	70.05	68.78	69.51	2,743,783	-0.44(-0.63%)
Feb 27, 2024	69.32	70.28	68.87	69.95	4,990,908	+1.55(+2.27%)
Feb 26, 2024	68.00	69.48	67.77	68.40	5,204,491	+0.76(+1.12%)
Feb 23, 2024	67.50	67.89	67.19	67.64	3,772,769	+0.68(+1.02%)
Feb 22, 2024	66.95	67.23	65.77	66.96	7,626,477	+1.62(+2.48%)
Feb 21, 2024	62.03	65.52	61.00	65.34	12,815,426	-2.57(-3.78%)
Feb 20, 2024	68.16	68.36	66.76	67.91	3,263,130	-0.57(-0.83%)
Feb 16, 2024	70.08	70.08	67.90	68.48	4,528,402	-1.78(-2.53%)
Feb 15, 2024	71.45	71.49	70.04	70.26	3,184,310	-0.62(-0.87%)
Feb 14, 2024	70.08	70.94	69.92	70.88	3,701,658	+1.48(+2.13%)
Feb 13, 2024	68.52	69.56	68.25	69.40	5,425,756	-0.86(-1.22%)
Feb 12, 2024	70.66	71.09	70.13	70.26	4,788,756	-0.18(-0.26%)
Feb 09, 2024	68.25	70.86	68.21	70.44	7,522,414	+2.59(+3.82%)
Feb 08, 2024	69.79	70.64	67.76	67.85	8,367,153	-2.18(-3.11%)
Feb 07, 2024	73.83	73.91	67.22	70.03	25,543,840	+2.55(+3.78%)
Feb 06, 2024	66.50	67.56	65.89	67.48	13,234,194	+1.39(+2.10%)
Feb 05, 2024	66.41	66.44	64.86	66.09	9,134,932	-0.35(-0.53%)
Feb 02, 2024	66.34	66.99	65.89	66.44	8,320,022	-0.01(-0.02%)
Feb 01, 2024	64.71	66.69	64.59	66.45	9,621,673	+1.96(+3.04%)
Jan 31, 2024	64.87	65.28	63.59	64.49	9,665,927	-2.22(-3.33%)
Jan 30, 2024	66.19	66.92	65.80	66.71	5,828,484	+0.26(+0.39%)
Jan 29, 2024	65.81	66.64	65.66	66.45	4,442,749	+0.33(+0.50%)
Jan 26, 2024	65.46	66.77	65.35	66.12	6,691,547	+0.57(+0.87%)
Jan 25, 2024	67.27	67.36	65.02	65.55	6,798,264	-0.56(-0.85%)
Jan 24, 2024	65.06	66.72	64.77	66.11	7,734,479	+1.70(+2.64%)
Jan 23, 2024	64.26	64.78	63.77	64.41	8,245,439	+1.75(+2.79%)
Jan 22, 2024	61.88	62.80	61.40	62.66	8,397,322	+1.76(+2.89%)
Jan 19, 2024	61.55	62.10	60.08	60.90	9,170,504	-0.51(-0.83%)
Jan 18, 2024	61.00	61.49	60.29	61.41	4,427,108	+0.79(+1.30%)
Jan 17, 2024	61.20	61.62	59.73	60.62	5,414,082	-1.38(-2.23%)
Jan 16, 2024	61.09	62.39	61.05	62.00	6,577,562	-0.44(-0.70%)
Jan 12, 2024	62.63	63.04	61.76	62.44	4,793,984	+0.19(+0.31%)
Jan 11, 2024	62.00	62.33	60.96	62.25	5,071,621	+0.88(+1.43%)
Jan 10, 2024	59.38	61.59	59.13	61.37	6,294,124	+1.97(+3.32%)
Jan 09, 2024	60.31	61.20	59.31	59.40	9,085,117	-1.86(-3.04%)
Jan 08, 2024	58.55	61.30	58.45	61.26	6,052,716	+2.92(+5.01%)
Jan 05, 2024	58.26	58.93	58.08	58.34	4,914,223	-0.05(-0.09%)
Jan 04, 2024	58.00	58.73	57.78	58.39	5,364,453	+0.54(+0.93%)
Jan 03, 2024	57.28	58.22	56.94	57.85	5,328,229	+0.07(+0.12%)
Jan 02, 2024	58.10	58.77	57.35	57.78	6,010,505	-0.75(-1.28%)
Dec 29, 2023	59.30	59.39	58.27	58.53	2,880,568	-0.87(-1.46%)
Dec 28, 2023	59.50	59.58	59.06	59.40	2,900,075	+0.06(+0.10%)
Dec 27, 2023	59.66	59.83	59.02	59.34	2,878,107	-0.46(-0.77%)
Dec 26, 2023	59.46	59.87	59.12	59.80	3,131,979	+0.53(+0.89%)
Dec 22, 2023	58.84	59.53	58.55	59.27	5,057,431	+0.76(+1.30%)
Dec 21, 2023	57.77	58.66	57.54	58.51	4,442,707	+1.06(+1.85%)
Dec 20, 2023	57.66	58.63	56.94	57.45	6,048,921	-0.31(-0.54%)
Dec 19, 2023	56.30	57.81	55.80	57.76	6,341,043	+1.65(+2.94%)
Dec 18, 2023	57.71	57.81	56.08	56.11	12,367,848	-1.72(-2.97%)
Dec 15, 2023	57.05	58.01	56.38	57.83	16,979,644	+0.78(+1.37%)
Dec 14, 2023	55.80	57.47	55.72	57.05	9,119,154	+1.70(+3.07%)
Dec 13, 2023	55.10	55.53	54.66	55.35	5,545,799	+0.31(+0.56%)
Dec 12, 2023	53.84	55.64	53.40	55.04	7,814,662	+1.40(+2.61%)
Dec 11, 2023	52.39	53.74	52.20	53.64	5,133,993	+1.48(+2.84%)
Dec 08, 2023	51.14	52.36	50.97	52.16	4,620,509	+0.84(+1.64%)
Dec 07, 2023	51.91	51.91	50.65	51.32	6,339,828	-0.51(-0.98%)
Dec 06, 2023	52.84	52.99	51.79	51.83	4,055,787	-0.69(-1.31%)
Dec 05, 2023	52.07	52.97	51.83	52.52	4,241,578	+0.27(+0.52%)
Dec 04, 2023	51.98	52.67	51.86	52.25	4,725,782	-0.24(-0.46%)
Dec 01, 2023	52.05	52.70	51.69	52.49	7,175,497	-0.07(-0.13%)
Nov 30, 2023	53.88	54.89	52.43	52.56	16,803,828	-1.04(-1.94%)
Nov 29, 2023	53.48	53.93	52.84	53.60	7,384,323	+0.81(+1.53%)
Nov 28, 2023	53.25	53.93	52.69	52.79	5,730,696	-0.95(-1.77%)
Nov 27, 2023	53.32	53.95	53.21	53.74	7,095,708	+0.31(+0.58%)
Nov 24, 2023	52.97	53.69	52.82	53.43	2,847,396	+0.46(+0.87%)
Nov 22, 2023	52.90	53.70	52.76	52.97	5,587,418	+0.39(+0.74%)
Nov 21, 2023	51.77	52.77	51.55	52.58	5,440,876	+0.67(+1.29%)
Nov 20, 2023	51.59	52.08	51.27	51.91	4,915,185	+0.65(+1.27%)
Nov 17, 2023	50.59	51.31	50.32	51.26	5,021,559	+0.84(+1.67%)
Nov 16, 2023	50.71	51.24	49.97	50.42	8,051,741	-0.64(-1.25%)
Nov 15, 2023	51.43	51.81	50.70	51.06	6,940,635	-0.26(-0.51%)
Nov 14, 2023	51.01	51.98	50.91	51.32	6,777,449	+1.02(+2.03%)
Nov 13, 2023	50.44	50.73	49.70	50.30	6,036,604	-0.52(-1.02%)
Nov 10, 2023	50.00	50.83	49.90	50.82	6,709,611	+1.15(+2.32%)
Nov 09, 2023	50.51	50.96	49.63	49.67	9,648,405	-0.57(-1.13%)
Nov 08, 2023	49.82	51.34	49.44	50.24	13,637,527	+0.72(+1.45%)
Nov 07, 2023	50.17	50.34	47.66	49.52	14,906,393	-0.58(-1.16%)
Nov 06, 2023	50.09	50.80	48.29	50.10	16,702,183	-0.38(-0.75%)
Nov 03, 2023	44.50	50.57	44.12	50.48	38,332,444	-7.11(-12.35%)
Nov 02, 2023	57.34	58.19	57.15	57.59	9,572,495	+0.28(+0.49%)

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.

Fortinet Inc (NQ: FTNT )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Fortinet Inc (NQ: FTNT )

Historical Prices

Sections

Services

Contact Information