Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	16.01	16.22	15.50	15.62	1,741,647	-0.73(-4.46%)
Oct 30, 2024	15.29	16.49	15.00	16.35	2,297,011	+0.68(+4.34%)
Oct 29, 2024	16.35	16.67	15.19	15.67	4,008,425	-0.93(-5.60%)
Oct 28, 2024	17.63	17.80	16.59	16.60	2,581,921	-0.84(-4.82%)
Oct 25, 2024	17.92	18.55	17.38	17.44	1,661,156	-0.01(-0.06%)
Oct 24, 2024	17.26	17.68	17.00	17.45	1,642,854	+0.44(+2.59%)
Oct 23, 2024	17.47	18.45	16.93	17.01	2,126,722	-0.62(-3.52%)
Oct 22, 2024	18.10	18.37	17.40	17.63	1,895,921	-0.88(-4.75%)
Oct 21, 2024	18.57	18.75	17.80	18.51	1,878,336	-0.06(-0.32%)
Oct 18, 2024	19.20	20.34	18.34	18.57	2,813,050	-0.43(-2.26%)
Oct 17, 2024	19.44	19.54	18.52	19.00	2,489,918	+0.03(+0.16%)
Oct 16, 2024	17.96	19.44	17.34	18.97	3,669,521	+1.57(+9.02%)
Oct 15, 2024	18.55	18.79	16.93	17.40	3,277,681	-1.02(-5.54%)
Oct 14, 2024	18.50	19.46	18.10	18.42	3,953,571	+0.56(+3.14%)
Oct 11, 2024	16.66	17.93	16.59	17.86	2,331,804	+1.20(+7.20%)
Oct 10, 2024	16.04	16.73	15.54	16.66	1,451,723	+0.49(+3.03%)
Oct 09, 2024	16.31	16.60	15.67	16.17	2,082,361	-0.28(-1.70%)
Oct 08, 2024	15.06	17.18	15.06	16.45	4,281,302	+1.51(+10.11%)
Oct 07, 2024	15.28	15.58	14.51	14.94	1,877,538	-0.42(-2.73%)
Oct 04, 2024	14.55	15.73	14.30	15.36	2,490,006	+1.16(+8.21%)
Oct 03, 2024	13.65	14.44	13.38	14.20	1,328,208	+0.45(+3.24%)
Oct 02, 2024	13.25	13.78	12.42	13.75	2,091,146	+0.43(+3.23%)
Oct 01, 2024	14.03	14.30	13.15	13.32	1,920,069	-0.99(-6.92%)
Sep 30, 2024	13.63	14.70	13.47	14.31	3,394,469	+0.58(+4.19%)
Sep 27, 2024	14.83	15.27	13.55	13.73	2,721,158	-1.08(-7.26%)
Sep 26, 2024	15.95	16.61	14.76	14.81	2,463,664	-0.57(-3.71%)
Sep 25, 2024	16.00	16.10	15.15	15.38	2,120,313	-0.60(-3.75%)
Sep 24, 2024	14.36	16.99	14.30	15.98	5,534,694	+1.92(+13.66%)
Sep 23, 2024	14.02	14.72	13.81	14.06	1,768,246	+0.23(+1.66%)
Sep 20, 2024	14.09	14.15	13.55	13.83	1,552,700	-0.37(-2.61%)
Sep 19, 2024	14.09	14.39	13.64	14.20	1,799,955	+0.92(+6.93%)
Sep 18, 2024	13.62	13.89	12.80	13.28	1,351,510	-0.30(-2.21%)
Sep 17, 2024	13.51	13.67	13.18	13.58	1,342,411	+0.39(+2.96%)
Sep 16, 2024	14.67	14.71	13.16	13.19	2,941,679	-1.42(-9.72%)
Sep 13, 2024	14.54	14.97	14.15	14.61	1,832,270	+0.09(+0.62%)
Sep 12, 2024	13.47	14.99	13.41	14.52	4,594,383	+1.49(+11.44%)
Sep 11, 2024	12.52	13.35	12.09	13.03	2,511,901	+0.51(+4.12%)
Sep 10, 2024	13.10	13.25	12.15	12.52	1,764,049	-0.50(-3.88%)
Sep 09, 2024	11.84	13.13	11.81	13.02	2,827,630	+1.21(+10.25%)
Sep 06, 2024	12.17	12.24	11.48	11.81	1,807,863	-0.43(-3.51%)
Sep 05, 2024	13.02	13.60	12.14	12.24	2,977,206	-0.76(-5.85%)
Sep 04, 2024	12.00	13.65	11.90	13.00	4,301,949	+0.74(+6.04%)
Sep 03, 2024	12.00	12.75	11.89	12.26	6,184,589	+0.91(+8.02%)
Aug 30, 2024	10.40	11.36	10.38	11.35	4,196,328	+1.05(+10.19%)
Aug 29, 2024	9.200	10.59	9.130	10.30	3,752,797	+1.18(+12.94%)
Aug 28, 2024	9.200	9.270	8.550	9.120	1,686,846	-0.06(-0.65%)
Aug 27, 2024	9.540	9.685	9.140	9.180	1,108,146	-0.44(-4.57%)
Aug 26, 2024	9.780	9.810	9.430	9.620	1,400,552	-0.09(-0.93%)
Aug 23, 2024	9.190	9.720	8.870	9.710	2,375,364	+0.68(+7.53%)
Aug 22, 2024	8.930	9.520	8.800	9.030	3,012,263	+0.11(+1.23%)
Aug 21, 2024	8.850	8.945	8.430	8.920	1,502,611	+0.14(+1.59%)
Aug 20, 2024	8.590	8.860	8.540	8.780	1,539,126	+0.18(+2.09%)
Aug 19, 2024	8.350	8.750	8.220	8.600	1,563,176	+0.32(+3.86%)
Aug 16, 2024	8.460	8.650	8.220	8.280	1,214,097	-0.25(-2.93%)
Aug 15, 2024	8.300	8.590	8.200	8.530	1,403,983	+0.39(+4.79%)
Aug 14, 2024	8.110	8.190	7.720	8.140	1,546,622	+0.12(+1.50%)
Aug 13, 2024	8.050	8.150	7.885	8.020	1,334,248	+0.17(+2.17%)
Aug 12, 2024	7.780	8.160	7.670	7.850	1,350,284	+0.11(+1.42%)
Aug 09, 2024	8.600	8.640	7.600	7.740	2,343,523	-0.83(-9.68%)
Aug 08, 2024	7.050	8.570	7.040	8.570	2,651,137	+1.70(+24.75%)
Aug 07, 2024	8.300	8.690	6.860	6.870	4,183,049	-0.42(-5.76%)
Aug 06, 2024	7.170	7.740	6.800	7.290	3,413,873	+0.32(+4.59%)
Aug 05, 2024	6.890	7.320	6.700	6.970	1,953,478	-0.68(-8.89%)
Aug 02, 2024	7.940	7.980	7.500	7.650	3,095,164	-0.75(-8.93%)
Aug 01, 2024	9.610	9.980	8.305	8.400	3,055,712	-1.15(-12.04%)
Jul 31, 2024	8.200	9.730	8.160	9.550	3,619,504	+1.43(+17.61%)
Jul 30, 2024	8.370	8.530	7.985	8.120	2,306,272	-0.10(-1.22%)
Jul 29, 2024	8.680	8.930	8.140	8.220	1,317,681	-0.45(-5.19%)
Jul 26, 2024	9.020	9.240	8.625	8.670	1,351,238	+0.06(+0.70%)
Jul 25, 2024	8.900	9.040	8.470	8.610	2,101,877	-0.35(-3.91%)
Jul 24, 2024	9.650	9.830	8.940	8.960	1,988,798	-0.89(-9.04%)
Jul 23, 2024	9.620	10.26	9.580	9.850	1,299,429	+0.20(+2.07%)
Jul 22, 2024	9.840	9.840	9.120	9.650	2,109,141	-0.03(-0.26%)
Jul 19, 2024	10.41	10.47	9.590	9.675	2,011,785	-0.72(-6.97%)
Jul 18, 2024	11.07	11.55	10.24	10.40	2,820,209	-0.55(-5.07%)
Jul 17, 2024	11.29	11.95	10.58	10.96	2,680,683	-0.94(-7.86%)
Jul 16, 2024	10.37	12.11	10.35	11.89	4,288,257	+1.69(+16.57%)
Jul 15, 2024	9.570	10.29	9.450	10.20	2,831,440	+0.82(+8.74%)
Jul 12, 2024	9.280	9.540	9.080	9.380	1,190,956	+0.15(+1.63%)
Jul 11, 2024	9.350	9.440	9.030	9.230	1,554,195	+0.22(+2.44%)
Jul 10, 2024	8.620	9.090	8.300	9.010	1,652,430	+0.52(+6.12%)
Jul 09, 2024	8.500	8.970	8.175	8.490	2,004,538	-0.05(-0.59%)
Jul 08, 2024	7.770	8.770	7.740	8.540	2,452,755	+0.87(+11.34%)
Jul 05, 2024	8.130	8.150	7.630	7.670	1,580,528	-0.50(-6.12%)
Jul 03, 2024	8.000	8.240	7.780	8.170	763,338	+0.27(+3.42%)
Jul 02, 2024	8.080	8.190	7.550	7.900	2,393,531	-0.18(-2.23%)
Jul 01, 2024	8.390	8.660	7.850	8.080	1,777,545	-0.21(-2.53%)
Jun 28, 2024	8.600	8.900	8.250	8.290	7,215,000	-0.23(-2.70%)
Jun 27, 2024	8.500	9.050	8.400	8.520	1,765,055	+0.01(+0.12%)
Jun 26, 2024	8.570	8.700	8.295	8.510	1,386,506	-0.08(-0.93%)
Jun 25, 2024	8.680	8.800	8.480	8.590	1,169,256	-0.08(-0.92%)
Jun 24, 2024	9.040	9.140	8.650	8.670	1,550,719	-0.43(-4.73%)
Jun 21, 2024	9.000	9.250	8.730	9.100	2,069,087	+0.23(+2.59%)
Jun 20, 2024	10.00	10.09	8.800	8.870	1,991,401	-1.17(-11.65%)
Jun 18, 2024	10.21	10.39	9.920	10.04	927,838	-0.13(-1.28%)
Jun 17, 2024	10.01	10.30	9.820	10.17	1,385,706	+0.09(+0.89%)
Jun 14, 2024	10.05	10.23	9.820	10.08	1,182,827	-0.01(-0.10%)
Jun 13, 2024	10.44	10.74	9.965	10.09	1,172,355	-0.35(-3.35%)
Jun 12, 2024	10.65	10.75	10.30	10.44	1,381,735	+0.27(+2.65%)
Jun 11, 2024	10.23	10.32	9.860	10.17	1,957,099	+0.00(+0.00%)
Jun 10, 2024	10.36	10.53	9.980	10.17	1,176,303	-0.38(-3.60%)
Jun 07, 2024	10.31	10.88	10.29	10.55	1,156,967	+0.17(+1.64%)
Jun 06, 2024	10.50	10.68	10.23	10.38	1,111,887	-0.20(-1.89%)
Jun 05, 2024	10.10	10.62	9.990	10.58	1,499,221	+0.53(+5.27%)
Jun 04, 2024	10.60	10.65	9.870	10.05	2,232,267	-0.68(-6.34%)
Jun 03, 2024	10.74	11.11	10.48	10.73	1,304,087	+0.24(+2.29%)
May 31, 2024	11.69	11.82	10.35	10.49	2,245,253	-1.10(-9.49%)
May 30, 2024	11.98	12.17	11.55	11.59	1,220,657	-0.39(-3.26%)
May 29, 2024	12.04	12.29	11.90	11.98	1,053,294	-0.40(-3.23%)
May 28, 2024	12.75	12.80	12.10	12.38	1,505,820	-0.16(-1.28%)
May 24, 2024	12.00	13.04	11.79	12.54	2,027,481	+0.64(+5.38%)
May 23, 2024	12.04	12.40	11.65	11.90	1,937,360	-0.08(-0.67%)
May 22, 2024	12.06	12.29	11.87	11.98	1,049,801	-0.02(-0.17%)
May 21, 2024	12.29	12.30	11.83	12.00	1,485,474	-0.40(-3.23%)
May 20, 2024	11.70	12.46	11.63	12.40	1,946,112	+0.68(+5.76%)
May 17, 2024	11.20	11.79	11.08	11.72	1,799,296	+0.49(+4.41%)
May 16, 2024	11.30	11.89	11.01	11.23	2,272,185	+0.22(+2.00%)
May 15, 2024	11.40	11.48	10.74	11.01	1,983,010	-0.15(-1.34%)
May 14, 2024	10.24	11.19	10.21	11.16	2,364,738	+1.16(+11.60%)
May 13, 2024	10.30	10.95	9.800	10.00	2,263,274	-0.22(-2.15%)
May 10, 2024	10.20	11.86	9.810	10.22	6,361,189	-0.32(-3.04%)
May 09, 2024	10.79	11.07	10.42	10.54	3,174,856	-0.29(-2.68%)
May 08, 2024	11.22	11.45	10.59	10.83	1,991,144	-0.83(-7.12%)
May 07, 2024	11.95	12.44	11.35	11.66	2,720,004	-0.29(-2.43%)
May 06, 2024	11.28	12.40	11.26	11.95	2,962,750	+0.88(+7.95%)
May 03, 2024	10.60	11.45	10.54	11.07	1,829,730	+0.72(+6.96%)
May 02, 2024	10.25	10.55	9.850	10.35	892,365	+0.45(+4.55%)
May 01, 2024	9.750	10.37	9.640	9.900	1,604,886	+0.05(+0.51%)
Apr 30, 2024	10.17	10.30	9.790	9.850	2,608,790	-0.37(-3.62%)
Apr 29, 2024	11.02	11.02	10.20	10.22	2,033,573	-0.63(-5.81%)
Apr 26, 2024	10.98	11.48	10.80	10.85	1,510,834	+0.19(+1.78%)
Apr 25, 2024	10.51	10.76	10.45	10.66	1,315,128	-0.19(-1.75%)
Apr 24, 2024	11.38	11.45	10.83	10.85	1,346,929	-0.41(-3.64%)
Apr 23, 2024	11.15	11.69	11.02	11.26	1,095,921	+0.13(+1.17%)
Apr 22, 2024	12.11	12.16	10.72	11.13	2,482,817	-0.99(-8.17%)
Apr 19, 2024	11.58	12.44	11.58	12.12	2,104,909	+0.46(+3.95%)
Apr 18, 2024	11.93	12.60	11.60	11.66	2,349,760	-0.32(-2.67%)
Apr 17, 2024	12.04	13.20	11.80	11.98	2,540,914	-0.01(-0.08%)
Apr 16, 2024	10.92	12.29	10.88	11.99	1,891,958	+0.83(+7.44%)
Apr 15, 2024	11.28	11.38	10.85	11.16	1,301,670	-0.07(-0.62%)
Apr 12, 2024	11.68	11.82	11.21	11.23	1,091,546	-0.68(-5.71%)
Apr 11, 2024	11.78	11.97	11.61	11.91	1,002,431	+0.16(+1.36%)
Apr 10, 2024	11.89	12.21	11.72	11.75	1,128,670	-0.35(-2.89%)
Apr 09, 2024	12.51	12.52	12.01	12.10	1,959,026	-0.27(-2.18%)
Apr 08, 2024	12.70	12.82	12.17	12.37	1,846,134	-0.15(-1.20%)
Apr 05, 2024	12.81	13.04	12.52	12.52	1,699,113	-0.48(-3.69%)
Apr 04, 2024	14.09	14.09	12.96	13.00	1,416,138	-0.75(-5.45%)
Apr 03, 2024	13.34	13.86	13.32	13.75	1,203,663	+0.36(+2.69%)
Apr 02, 2024	13.52	13.67	13.24	13.39	1,478,613	-0.53(-3.81%)
Apr 01, 2024	13.97	14.69	13.73	13.92	1,331,585	+0.06(+0.43%)
Mar 28, 2024	13.88	14.44	13.60	13.86	2,449,442	-0.10(-0.72%)
Mar 27, 2024	14.44	14.50	13.89	13.96	1,376,305	-0.48(-3.32%)
Mar 26, 2024	14.68	14.94	14.43	14.44	1,150,962	-0.06(-0.41%)
Mar 25, 2024	14.74	15.21	14.50	14.50	1,165,756	-0.18(-1.23%)
Mar 22, 2024	14.70	15.07	14.51	14.68	997,699	-0.24(-1.61%)
Mar 21, 2024	14.55	15.22	14.51	14.92	2,139,379	+0.45(+3.11%)
Mar 20, 2024	13.85	14.63	13.53	14.47	1,755,690	+0.87(+6.40%)
Mar 19, 2024	13.35	13.75	13.00	13.60	2,263,619	+0.62(+4.78%)
Mar 18, 2024	12.72	13.21	12.38	12.98	1,939,660	+0.28(+2.20%)
Mar 15, 2024	12.88	13.23	12.68	12.70	1,532,971	-0.22(-1.70%)
Mar 14, 2024	13.55	13.66	12.80	12.92	2,238,325	-1.06(-7.58%)
Mar 13, 2024	14.00	14.53	13.53	13.98	1,787,928	-0.28(-1.96%)
Mar 12, 2024	14.41	14.65	14.17	14.26	1,275,852	-0.05(-0.35%)
Mar 11, 2024	14.88	15.00	13.95	14.31	1,890,901	-0.45(-3.05%)
Mar 08, 2024	15.07	16.24	14.64	14.76	2,787,244	-0.08(-0.54%)
Mar 07, 2024	15.01	15.22	14.44	14.84	1,985,651	-0.06(-0.40%)
Mar 06, 2024	14.98	15.85	14.23	14.90	3,211,056	+0.16(+1.09%)
Mar 05, 2024	14.74	15.21	14.53	14.74	2,329,822	-0.22(-1.47%)
Mar 04, 2024	15.50	15.94	14.77	14.96	2,621,406	-0.45(-2.92%)
Mar 01, 2024	16.29	16.29	14.89	15.41	3,475,632	-0.57(-3.57%)
Feb 29, 2024	15.05	16.50	15.05	15.98	5,213,427	+1.90(+13.49%)
Feb 28, 2024	15.40	15.60	14.03	14.08	2,895,183	-1.34(-8.69%)
Feb 27, 2024	15.15	15.98	14.65	15.42	3,206,302	+0.69(+4.68%)
Feb 26, 2024	14.04	15.51	14.04	14.73	6,336,839	+0.58(+4.10%)
Feb 23, 2024	13.74	14.68	12.14	14.15	19,663,422	-6.20(-30.47%)
Feb 22, 2024	19.97	20.87	19.25	20.35	6,801,861	+1.16(+6.04%)
Feb 21, 2024	19.00	19.60	18.48	19.19	2,515,991	-0.64(-3.23%)
Feb 20, 2024	20.72	21.34	18.87	19.83	2,839,148	-1.51(-7.08%)
Feb 16, 2024	22.90	24.75	21.25	21.34	5,203,287	-1.07(-4.77%)
Feb 15, 2024	21.15	22.86	20.40	22.41	3,715,604	+1.53(+7.33%)
Feb 14, 2024	20.30	21.16	19.91	20.88	3,142,238	+2.11(+11.24%)
Feb 13, 2024	19.85	19.88	18.35	18.77	4,337,599	-2.24(-10.66%)
Feb 12, 2024	20.56	22.35	20.13	21.01	3,759,287	+0.98(+4.89%)
Feb 09, 2024	19.02	20.15	17.72	20.03	3,470,277	+1.14(+6.03%)
Feb 08, 2024	18.94	20.06	18.75	18.89	3,369,839	-0.24(-1.25%)
Feb 07, 2024	19.19	19.92	18.76	19.13	2,035,242	-0.23(-1.19%)
Feb 06, 2024	20.16	20.64	18.86	19.36	3,799,980	-0.38(-1.93%)
Feb 05, 2024	18.93	19.79	17.55	19.74	4,485,448	+0.91(+4.83%)
Feb 02, 2024	16.49	18.99	16.32	18.83	4,200,860	+2.31(+13.98%)
Feb 01, 2024	15.94	16.83	15.80	16.52	1,937,193	+0.79(+5.02%)
Jan 31, 2024	16.42	16.82	15.68	15.73	2,254,095	-0.96(-5.75%)
Jan 30, 2024	17.15	18.04	16.63	16.69	4,363,850	+0.73(+4.54%)
Jan 29, 2024	15.03	16.03	14.80	15.96	2,716,469	+0.97(+6.50%)
Jan 26, 2024	16.22	16.35	14.88	14.99	2,258,312	-1.35(-8.26%)
Jan 25, 2024	16.89	17.13	16.15	16.34	1,690,792	-0.25(-1.51%)
Jan 24, 2024	18.50	18.80	16.55	16.59	1,939,920	-1.54(-8.49%)
Jan 23, 2024	17.18	18.63	17.18	18.13	3,003,980	+1.03(+6.02%)
Jan 22, 2024	16.10	17.19	15.89	17.10	2,394,072	+1.29(+8.16%)
Jan 19, 2024	16.61	16.80	15.02	15.81	3,534,010	-0.81(-4.87%)
Jan 18, 2024	17.43	18.16	16.42	16.62	2,800,090	-0.24(-1.42%)
Jan 17, 2024	16.63	17.50	16.30	16.86	1,900,882	-0.43(-2.49%)
Jan 16, 2024	17.06	17.98	16.58	17.29	2,419,214	-0.12(-0.69%)
Jan 12, 2024	18.03	18.57	17.26	17.41	1,902,364	-0.93(-5.07%)
Jan 11, 2024	21.66	21.83	16.78	18.34	8,281,841	-3.26(-15.09%)
Jan 10, 2024	22.12	22.85	21.34	21.60	2,225,019	-0.17(-0.78%)
Jan 09, 2024	19.88	22.01	19.51	21.77	2,680,573	+1.59(+7.88%)
Jan 08, 2024	20.10	21.28	19.48	20.18	2,617,577	+0.03(+0.15%)
Jan 05, 2024	18.41	20.29	17.92	20.15	3,043,342	+1.62(+8.74%)
Jan 04, 2024	17.50	18.56	17.38	18.53	2,058,826	+1.07(+6.13%)
Jan 03, 2024	18.00	18.68	17.44	17.46	1,937,893	-1.23(-6.58%)
Jan 02, 2024	18.82	19.00	17.51	18.69	2,869,769	-0.63(-3.26%)
Dec 29, 2023	21.76	22.16	17.72	19.32	7,633,687	-2.58(-11.78%)
Dec 28, 2023	22.48	22.75	21.51	21.90	1,659,401	-0.62(-2.75%)
Dec 27, 2023	22.88	22.95	21.85	22.52	1,973,556	-0.30(-1.31%)
Dec 26, 2023	21.20	23.66	21.18	22.82	3,013,682	+1.92(+9.19%)
Dec 22, 2023	20.82	21.62	19.87	20.90	2,219,133	+0.16(+0.77%)
Dec 21, 2023	21.19	21.86	19.51	20.74	3,613,494	+0.12(+0.58%)
Dec 20, 2023	22.70	22.77	20.60	20.62	2,865,140	-2.39(-10.39%)
Dec 19, 2023	22.92	24.08	22.12	23.01	2,990,931	+0.51(+2.27%)
Dec 18, 2023	22.16	23.25	21.48	22.50	2,611,224	+0.77(+3.57%)
Dec 15, 2023	23.71	23.95	20.82	21.73	4,570,982	-1.46(-6.32%)
Dec 14, 2023	22.00	23.68	21.60	23.19	3,949,016	+1.57(+7.26%)
Dec 13, 2023	18.77	21.65	18.64	21.62	5,595,197	+3.04(+16.36%)
Dec 12, 2023	18.51	19.43	18.00	18.58	2,353,221	+0.02(+0.11%)
Dec 11, 2023	19.80	19.80	18.01	18.56	2,809,615	-1.20(-6.07%)
Dec 08, 2023	17.83	19.84	17.83	19.76	4,883,781	+2.10(+11.89%)
Dec 07, 2023	17.16	18.33	16.80	17.66	2,458,931	+0.44(+2.56%)
Dec 06, 2023	16.52	18.66	16.41	17.22	5,098,150	+1.09(+6.76%)
Dec 05, 2023	16.43	16.73	15.80	16.13	1,633,911	-0.55(-3.30%)
Dec 04, 2023	16.12	17.02	15.99	16.68	3,203,698	+0.23(+1.40%)
Dec 01, 2023	13.19	16.48	12.98	16.45	5,624,695	+3.20(+24.15%)
Nov 30, 2023	14.30	14.60	12.66	13.25	9,542,635	-1.65(-11.07%)
Nov 29, 2023	14.81	16.20	14.78	14.90	3,210,732	+0.29(+1.98%)
Nov 28, 2023	14.61	15.20	13.88	14.61	2,959,477	+0.21(+1.46%)
Nov 27, 2023	12.87	14.58	12.85	14.40	3,072,300	+1.36(+10.43%)
Nov 24, 2023	13.25	13.63	12.92	13.04	906,475	-0.17(-1.29%)
Nov 22, 2023	13.62	13.96	13.01	13.21	1,484,086	-0.12(-0.90%)
Nov 21, 2023	14.15	14.32	13.15	13.33	1,888,001	-1.13(-7.81%)
Nov 20, 2023	12.91	14.63	12.85	14.46	4,644,789	+1.71(+13.41%)
Nov 17, 2023	12.97	13.15	12.71	12.75	2,096,015	-0.08(-0.62%)
Nov 16, 2023	12.36	12.99	12.35	12.83	1,737,221	+0.12(+0.94%)
Nov 15, 2023	12.22	13.27	12.12	12.71	3,724,276	+0.43(+3.50%)
Nov 14, 2023	11.23	12.55	10.88	12.28	5,075,476	+1.28(+11.64%)
Nov 13, 2023	8.960	11.06	8.960	11.00	2,835,895	+1.63(+17.46%)
Nov 10, 2023	9.290	9.880	8.360	9.365	3,479,629	-0.39(-4.05%)
Nov 09, 2023	10.07	10.17	9.645	9.760	2,090,495	-0.09(-0.91%)
Nov 08, 2023	9.960	10.07	9.590	9.850	868,650	-0.04(-0.40%)
Nov 07, 2023	9.700	10.26	9.330	9.890	1,633,145	+0.20(+2.06%)
Nov 06, 2023	9.480	10.08	9.320	9.690	1,889,847	+0.22(+2.32%)
Nov 03, 2023	8.700	9.640	8.490	9.470	2,522,875	+0.90(+10.50%)
Nov 02, 2023	8.000	8.620	7.900	8.570	1,802,067	+0.85(+11.01%)

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.

Applied Optoelect (NQ: AAOI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Applied Optoelect (NQ: AAOI )

Historical Prices

Sections

Services