AI Quality Growth ETF (AQGX) Exchange: NYSE ARCA
Data as of April 29, 2024
$13.13 ($0.00) 0.00%
AI Quality Growth ETF - Daily Information
Click for more stock information on AI Quality Growth ETF.Daily Information | Data |
---|---|
Date | April 29, 2024 |
Open | $13.13 |
Previous Close | $13.13 |
High | $13.13 |
Low | $13.13 |
Adjusted Open | $13.13 |
Previous Adjusted Close | $13.13 |
Adjusted High | $13.13 |
Adjusted Low | $13.13 |
Invest in AI Quality Growth ETF (AQGX)
Historical Stock Data for AI Quality Growth ETF (AQGX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-05-12 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-05-11 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-05-10 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-05-09 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-05-08 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-05-05 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-05-04 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-05-03 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-05-02 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-05-01 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-04-28 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-04-27 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-04-26 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-04-25 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-04-24 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-04-21 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-04-20 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-04-19 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-04-18 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-04-17 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-04-14 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-04-13 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-04-12 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-04-11 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-04-10 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-04-06 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-04-05 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-04-04 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-04-03 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-03-31 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
2023-03-30 | $13.08 | $13.15 | $13.08 | $13.13 | $13.13 | 18,158 |
2023-03-29 | $13.15 | $13.17 | $13.08 | $13.13 | $13.13 | 13,609 |
2023-03-28 | $13.11 | $13.14 | $13.03 | $13.10 | $13.10 | 51,609 |
2023-03-27 | $13.10 | $13.26 | $13.10 | $13.17 | $13.17 | 150,356 |
2023-03-24 | $13.10 | $13.19 | $13.09 | $13.19 | $13.19 | 1,454 |
2023-03-23 | $13.00 | $13.19 | $13.00 | $13.18 | $13.18 | 21,273 |
2023-03-22 | $13.21 | $13.29 | $13.10 | $13.13 | $13.13 | 30,956 |
2023-03-21 | $13.13 | $13.33 | $12.91 | $13.32 | $13.32 | 59,063 |
2023-03-20 | $13.07 | $13.08 | $12.96 | $13.08 | $13.08 | 40,397 |
2023-03-17 | $12.96 | $13.03 | $12.94 | $13.03 | $13.03 | 47,684 |
2023-03-16 | $12.85 | $13.16 | $12.50 | $13.11 | $13.11 | 66,512 |
2023-03-15 | $12.68 | $12.80 | $12.67 | $12.80 | $12.80 | 6,471 |
2023-03-14 | $12.85 | $12.94 | $12.64 | $12.83 | $12.83 | 18,545 |
2023-03-13 | $12.50 | $12.63 | $12.50 | $12.59 | $12.59 | 1,104 |
2023-03-10 | $12.60 | $12.60 | $12.55 | $12.55 | $12.55 | 14,961 |
2023-03-09 | $13.04 | $13.07 | $12.79 | $12.80 | $12.80 | 7,876 |
2023-03-08 | $12.91 | $12.98 | $12.90 | $12.98 | $12.98 | 13,940 |
2023-03-07 | $12.99 | $13.04 | $12.92 | $12.95 | $12.95 | 15,941 |
2023-03-06 | $13.16 | $13.16 | $13.11 | $13.11 | $13.11 | 676 |
2023-03-03 | $12.80 | $13.06 | $12.80 | $13.06 | $13.06 | 95,198 |
2023-03-02 | $12.65 | $12.83 | $12.65 | $12.78 | $12.78 | 35,752 |
2023-03-01 | $12.68 | $12.68 | $12.67 | $12.67 | $12.67 | 202 |
2023-02-28 | $12.76 | $12.78 | $12.75 | $12.75 | $12.75 | 2,169 |
2023-02-27 | $12.78 | $12.78 | $12.71 | $12.71 | $12.71 | 433 |
2023-02-24 | $12.66 | $12.70 | $12.63 | $12.70 | $12.70 | 1,617 |
2023-02-23 | $12.75 | $12.88 | $12.75 | $12.88 | $12.88 | 865 |
2023-02-22 | $12.85 | $12.86 | $12.79 | $12.82 | $12.82 | 2,752 |
2023-02-21 | $12.97 | $12.97 | $12.64 | $12.87 | $12.87 | 290,136 |
2023-02-17 | $13.05 | $13.17 | $13.05 | $13.17 | $13.17 | 5,288 |
2023-02-16 | $13.33 | $13.37 | $13.25 | $13.25 | $13.25 | 1,671 |
2023-02-15 | $13.42 | $13.51 | $13.42 | $13.51 | $13.51 | 177 |
2023-02-14 | $13.45 | $13.45 | $13.24 | $13.38 | $13.38 | 5,785 |
2023-02-13 | $13.38 | $13.38 | $13.31 | $13.34 | $13.34 | 1,865 |
2023-02-10 | $13.07 | $13.17 | $13.07 | $13.17 | $13.17 | 811 |
2023-02-09 | $13.29 | $13.29 | $13.19 | $13.22 | $13.22 | 29,682 |
2023-02-08 | $13.33 | $13.34 | $13.33 | $13.34 | $13.34 | 2,010 |
2023-02-07 | $13.30 | $13.48 | $13.30 | $13.48 | $13.48 | 902 |
2023-02-06 | $13.34 | $13.41 | $13.28 | $13.30 | $13.30 | 6,292 |
2023-02-03 | $13.45 | $13.49 | $13.40 | $13.49 | $13.49 | 2,803 |
2023-02-02 | $13.60 | $13.67 | $13.55 | $13.62 | $13.62 | 10,101 |
2023-02-01 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 15 |
2023-01-31 | $12.99 | $13.13 | $12.95 | $13.13 | $13.13 | 7,690 |
2023-01-30 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 83 |
2023-01-27 | $13.15 | $13.15 | $13.02 | $13.11 | $13.11 | 885 |
2023-01-26 | $12.98 | $13.02 | $12.88 | $13.00 | $13.00 | 20,195 |
2023-01-25 | $11.82 | $12.87 | $11.82 | $12.87 | $12.87 | 3,551 |
2023-01-24 | $12.84 | $12.87 | $12.80 | $12.87 | $12.87 | 1,490 |
2023-01-23 | $12.79 | $12.88 | $12.79 | $12.88 | $12.88 | 8,685 |
2023-01-20 | $12.55 | $12.69 | $12.55 | $12.69 | $12.69 | 27,824 |
2023-01-19 | $12.49 | $12.49 | $12.46 | $12.46 | $12.46 | 833 |
2023-01-18 | $12.73 | $12.73 | $12.54 | $12.55 | $12.55 | 1,667 |
2023-01-17 | $12.72 | $12.79 | $12.67 | $12.70 | $12.70 | 15,637 |
2023-01-13 | $12.50 | $12.69 | $12.50 | $12.69 | $12.69 | 8,346 |
2023-01-12 | $12.53 | $12.68 | $12.53 | $12.63 | $12.63 | 5,794 |
2023-01-11 | $12.54 | $12.61 | $12.52 | $12.61 | $12.61 | 42,930 |
2023-01-10 | $11.36 | $12.45 | $11.36 | $12.45 | $12.45 | 16,152 |
2023-01-09 | $12.43 | $12.56 | $12.38 | $12.38 | $12.38 | 63,717 |
2023-01-06 | $12.16 | $12.35 | $12.16 | $12.35 | $12.35 | 418 |
2023-01-05 | $12.08 | $12.13 | $12.08 | $12.10 | $12.10 | 2,316 |
2023-01-04 | $12.10 | $12.31 | $12.10 | $12.31 | $12.31 | 1,200 |
2023-01-03 | $12.20 | $12.20 | $12.08 | $12.19 | $12.19 | 3,075 |
2022-12-30 | $12.11 | $12.16 | $12.10 | $12.16 | $12.16 | 690 |
2022-12-29 | $12.21 | $12.23 | $12.21 | $12.23 | $12.23 | 68,428 |
2022-12-28 | $11.96 | $12.10 | $11.94 | $11.97 | $11.97 | 25,313 |
2022-12-27 | $12.09 | $12.09 | $12.04 | $12.08 | $12.08 | 4,513 |
2022-12-23 | $12.15 | $12.15 | $12.07 | $12.12 | $12.12 | 614 |
2022-12-22 | $11.78 | $12.08 | $11.78 | $12.04 | $12.04 | 20,326 |
2022-12-21 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 195 |
2022-12-20 | $12.03 | $12.03 | $11.99 | $12.02 | $12.02 | 1,061 |
2022-12-19 | $12.00 | $12.01 | $11.95 | $12.00 | $12.00 | 22,120 |
2022-12-16 | $12.11 | $12.15 | $12.11 | $12.15 | $12.15 | 3,626 |
2022-12-15 | $12.33 | $12.33 | $12.22 | $12.24 | $12.24 | 2,111 |
2022-12-14 | $12.77 | $12.77 | $12.62 | $12.62 | $12.62 | 235 |
2022-12-13 | $12.81 | $12.81 | $12.71 | $12.71 | $12.71 | 2,001 |
2022-12-12 | $12.45 | $12.55 | $12.45 | $12.55 | $12.55 | 11,151 |
2022-12-09 | $12.33 | $12.45 | $12.33 | $12.40 | $12.40 | 3,098 |
2022-12-08 | $12.48 | $12.48 | $12.47 | $12.48 | $12.48 | 452 |
2022-12-07 | $12.34 | $12.34 | $12.29 | $12.34 | $12.34 | 2,354 |
2022-12-06 | $12.41 | $12.43 | $12.30 | $12.34 | $12.34 | 25,521 |
2022-12-05 | $12.64 | $12.64 | $12.45 | $12.50 | $12.50 | 5,758 |
2022-12-02 | $12.71 | $12.82 | $12.71 | $12.80 | $12.80 | 717 |
2022-12-01 | $12.70 | $12.86 | $12.70 | $12.81 | $12.81 | 4,556 |
2022-11-30 | $12.32 | $12.75 | $12.32 | $12.75 | $12.75 | 36,460 |
2022-11-29 | $12.32 | $12.32 | $12.28 | $12.28 | $12.28 | 683 |
2022-11-28 | $12.51 | $12.51 | $12.33 | $12.35 | $12.35 | 15,906 |
2022-11-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 43 |
2022-11-23 | $12.25 | $12.49 | $12.25 | $12.49 | $12.49 | 1,126 |
2022-11-22 | $12.27 | $12.37 | $12.27 | $12.37 | $12.37 | 2,734 |
2022-11-21 | $12.29 | $12.30 | $12.25 | $12.25 | $12.25 | 19,487 |
2022-11-18 | $12.22 | $12.33 | $12.22 | $12.30 | $12.30 | 2,387 |
2022-11-17 | $12.12 | $12.30 | $12.12 | $12.26 | $12.26 | 1,366 |
2022-11-16 | $12.38 | $12.43 | $12.38 | $12.43 | $12.43 | 528 |
2022-11-15 | $12.70 | $12.70 | $12.57 | $12.57 | $12.57 | 1,325 |
2022-11-14 | $12.55 | $12.55 | $12.38 | $12.38 | $12.38 | 10,947 |
2022-11-11 | $12.55 | $12.57 | $12.54 | $12.54 | $12.54 | 1,274 |
2022-11-10 | $12.04 | $12.36 | $12.04 | $12.36 | $12.36 | 4,854 |
2022-11-09 | $11.61 | $11.61 | $11.44 | $11.45 | $11.45 | 774 |
2022-11-08 | $11.70 | $11.78 | $11.68 | $11.70 | $11.70 | 7,668 |
2022-11-07 | $11.45 | $11.63 | $11.45 | $11.59 | $11.59 | 30,446 |
2022-11-04 | $11.45 | $11.54 | $11.32 | $11.48 | $11.48 | 4,674 |
2022-11-03 | $11.39 | $11.45 | $11.37 | $11.37 | $11.37 | 7,301 |
2022-11-02 | $11.79 | $11.84 | $11.57 | $11.57 | $11.57 | 954 |
2022-11-01 | $12.01 | $12.02 | $11.96 | $11.96 | $11.96 | 3,594 |
2022-10-31 | $12.05 | $12.12 | $12.05 | $12.05 | $12.05 | 2,466 |
2022-10-28 | $11.93 | $12.12 | $11.89 | $12.12 | $12.12 | 1,280 |
2022-10-27 | $11.91 | $11.92 | $11.88 | $11.88 | $11.88 | 1,810 |
2022-10-26 | $12.16 | $12.16 | $11.97 | $11.97 | $11.97 | 680 |
2022-10-25 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 53 |
2022-10-24 | $11.71 | $11.84 | $11.71 | $11.80 | $11.80 | 4,219 |
2022-10-21 | $11.33 | $11.71 | $10.20 | $11.71 | $11.71 | 1,767 |
2022-10-20 | $11.44 | $11.62 | $11.41 | $11.49 | $11.49 | 7,674 |
2022-10-19 | $11.54 | $11.60 | $11.48 | $11.56 | $11.56 | 1,827 |
2022-10-18 | $11.79 | $11.79 | $11.59 | $11.66 | $11.66 | 20,044 |
2022-10-17 | $11.46 | $11.60 | $11.46 | $11.53 | $11.53 | 5,129 |
2022-10-14 | $11.48 | $11.48 | $11.19 | $11.19 | $11.19 | 7,205 |
2022-10-13 | $10.85 | $11.51 | $10.85 | $11.44 | $11.44 | 12,892 |
2022-10-12 | $11.20 | $11.31 | $11.20 | $11.27 | $11.27 | 34,303 |
2022-10-11 | $11.22 | $11.37 | $11.22 | $11.28 | $11.28 | 5,259 |
2022-10-10 | $11.35 | $11.42 | $11.35 | $11.40 | $11.40 | 2,645 |
2022-10-07 | $11.61 | $11.61 | $11.51 | $11.51 | $11.51 | 257 |
2022-10-06 | $12.01 | $12.01 | $11.88 | $11.88 | $11.88 | 2,141 |
2022-10-05 | $11.95 | $12.06 | $11.95 | $12.05 | $12.05 | 6,680 |
2022-10-04 | $12.02 | $12.04 | $11.94 | $12.03 | $12.03 | 23,543 |
2022-10-03 | $11.59 | $11.68 | $11.59 | $11.68 | $11.68 | 5,058 |
2022-09-30 | $11.70 | $11.70 | $11.42 | $11.42 | $11.42 | 6,289 |
2022-09-29 | $11.47 | $11.58 | $11.47 | $11.52 | $11.52 | 9,395 |
2022-09-28 | $11.65 | $11.84 | $11.65 | $11.84 | $11.84 | 415 |
2022-09-27 | $11.69 | $11.69 | $11.56 | $11.60 | $11.60 | 1,409 |
2022-09-26 | $11.64 | $11.64 | $11.63 | $11.63 | $11.63 | 2,458 |
2022-09-23 | $11.63 | $11.67 | $11.60 | $11.67 | $11.67 | 5,032 |
2022-09-22 | $11.79 | $11.80 | $11.79 | $11.80 | $11.80 | 236 |
2022-09-21 | $12.13 | $12.13 | $11.90 | $11.94 | $11.94 | 11,580 |
2022-09-20 | $12.06 | $12.07 | $12.05 | $12.07 | $12.07 | 12,170 |
2022-09-19 | $12.05 | $12.13 | $12.05 | $12.13 | $12.13 | 119 |
2022-09-16 | $12.15 | $12.20 | $12.15 | $12.18 | $12.18 | 499 |
2022-09-15 | $12.35 | $12.36 | $12.26 | $12.31 | $12.31 | 7,441 |
2022-09-14 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 393 |
2022-09-13 | $12.57 | $12.57 | $12.45 | $12.45 | $12.45 | 618 |
2022-09-12 | $12.95 | $12.96 | $12.94 | $12.96 | $12.96 | 1,384 |
2022-09-09 | $12.53 | $12.87 | $12.53 | $12.87 | $12.87 | 5,762 |
2022-09-08 | $12.54 | $12.69 | $12.54 | $12.69 | $12.69 | 1,860 |
2022-09-07 | $12.34 | $12.54 | $12.33 | $12.54 | $12.54 | 5,140 |
2022-09-06 | $12.36 | $12.36 | $12.30 | $12.30 | $12.30 | 1,031 |
2022-09-02 | $12.58 | $12.58 | $12.28 | $12.33 | $12.33 | 49,606 |
2022-09-01 | $12.27 | $12.44 | $12.27 | $12.44 | $12.44 | 3,359 |
2022-08-31 | $12.44 | $12.46 | $12.44 | $12.46 | $12.46 | 12,203 |
2022-08-30 | $12.51 | $12.53 | $12.50 | $12.50 | $12.50 | 5,678 |
2022-08-29 | $12.68 | $12.68 | $12.59 | $12.59 | $12.59 | 781 |
2022-08-26 | $12.82 | $12.82 | $12.75 | $12.75 | $12.75 | 728 |
2022-08-25 | $12.98 | $13.11 | $12.98 | $13.11 | $13.11 | 1,870 |
2022-08-24 | $12.99 | $12.99 | $12.98 | $12.98 | $12.98 | 257 |
2022-08-23 | $12.96 | $12.97 | $12.94 | $12.94 | $12.94 | 775 |
2022-08-22 | $13.01 | $13.05 | $12.99 | $13.01 | $13.01 | 5,839 |
2022-08-19 | $13.29 | $13.29 | $13.27 | $13.27 | $13.27 | 542 |
2022-08-18 | $13.45 | $13.48 | $13.45 | $13.48 | $13.48 | 321 |
2022-08-17 | $13.52 | $13.52 | $13.44 | $13.47 | $13.47 | 3,096 |
2022-08-16 | $13.53 | $13.66 | $13.53 | $13.62 | $13.62 | 7,738 |
2022-08-15 | $13.62 | $13.66 | $13.60 | $13.62 | $13.62 | 5,005 |
2022-08-12 | $13.42 | $13.59 | $13.42 | $13.56 | $13.56 | 2,180 |
2022-08-11 | $13.44 | $13.45 | $13.32 | $13.32 | $13.32 | 5,380 |
2022-08-10 | $13.25 | $13.49 | $13.23 | $13.42 | $13.42 | 16,433 |
2022-08-09 | $13.16 | $13.19 | $12.91 | $13.10 | $13.10 | 239,994 |
2022-08-08 | $13.29 | $13.29 | $13.17 | $13.19 | $13.19 | 786,546 |
2022-08-05 | $13.14 | $13.18 | $13.11 | $13.18 | $13.18 | 758 |
2022-08-04 | $13.39 | $13.39 | $13.14 | $13.28 | $13.28 | 10,520 |
2022-08-03 | $13.14 | $13.28 | $13.09 | $13.28 | $13.28 | 3,947 |
2022-08-02 | $12.95 | $13.09 | $12.94 | $12.95 | $12.95 | 11,968 |
2022-08-01 | $12.99 | $13.23 | $12.99 | $13.09 | $13.09 | 23,259 |
2022-07-29 | $12.96 | $13.04 | $12.91 | $13.04 | $13.04 | 22,172 |
2022-07-28 | $12.75 | $12.93 | $12.75 | $12.89 | $12.89 | 3,252 |
2022-07-27 | $12.45 | $12.70 | $12.45 | $12.70 | $12.70 | 9,756 |
2022-07-26 | $12.37 | $12.37 | $12.25 | $12.30 | $12.30 | 2,045 |
2022-07-25 | $12.55 | $12.61 | $12.49 | $12.57 | $12.57 | 2,150 |
2022-07-22 | $12.59 | $12.61 | $12.54 | $12.61 | $12.61 | 4,058 |
2022-07-21 | $12.76 | $12.83 | $12.76 | $12.83 | $12.83 | 1,437 |
2022-07-20 | $12.36 | $12.70 | $12.36 | $12.64 | $12.64 | 7,188 |
2022-07-19 | $12.29 | $12.36 | $12.23 | $12.36 | $12.36 | 4,361 |
2022-07-18 | $12.22 | $12.22 | $11.88 | $11.88 | $11.88 | 2,389 |
2022-07-15 | $12.07 | $12.16 | $12.06 | $12.12 | $12.12 | 1,959 |
2022-07-14 | $11.60 | $11.89 | $11.60 | $11.87 | $11.87 | 3,012 |
2022-07-13 | $11.87 | $12.03 | $11.84 | $11.93 | $11.93 | 3,600 |
2022-07-12 | $12.15 | $12.15 | $11.93 | $11.93 | $11.93 | 1,091 |
2022-07-11 | $12.10 | $12.15 | $12.10 | $12.14 | $12.14 | 824 |
2022-07-08 | $12.18 | $12.36 | $12.18 | $12.31 | $12.31 | 4,853 |
2022-07-07 | $12.33 | $12.33 | $12.13 | $12.30 | $12.30 | 2,266 |
2022-07-06 | $12.11 | $12.21 | $12.05 | $12.09 | $12.09 | 2,721 |
2022-07-05 | $11.90 | $12.10 | $11.82 | $12.09 | $12.09 | 5,634 |
2022-07-01 | $11.80 | $11.99 | $11.79 | $11.96 | $11.96 | 105,843 |
2022-06-30 | $11.79 | $11.86 | $11.74 | $11.78 | $11.78 | 6,592 |
2022-06-29 | $11.90 | $12.00 | $11.86 | $11.95 | $11.95 | 45,353 |
2022-06-28 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 26 |
2022-06-27 | $12.33 | $12.33 | $12.27 | $12.30 | $12.30 | 3,635 |
2022-06-24 | $12.22 | $12.38 | $12.22 | $12.38 | $12.38 | 293 |
2022-06-23 | $11.88 | $12.13 | $11.88 | $12.04 | $12.04 | 1,236 |
2022-06-22 | $11.96 | $11.98 | $11.88 | $11.88 | $11.88 | 1,397 |
2022-06-21 | $11.72 | $11.86 | $11.68 | $11.74 | $11.74 | 5,318 |
2022-06-17 | $11.42 | $11.62 | $11.42 | $11.49 | $11.49 | 4,122 |
2022-06-16 | $11.74 | $11.74 | $11.28 | $11.37 | $11.37 | 15,291 |
2022-06-15 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 146 |
2022-06-14 | $11.48 | $11.54 | $11.42 | $11.54 | $11.54 | 1,832 |
2022-06-13 | $11.62 | $11.73 | $11.49 | $11.52 | $11.52 | 16,011 |
2022-06-10 | $12.52 | $12.52 | $12.14 | $12.19 | $12.19 | 3,959 |
2022-06-09 | $12.86 | $12.86 | $12.62 | $12.62 | $12.62 | 6,561 |
2022-06-08 | $13.15 | $13.15 | $12.96 | $12.96 | $12.96 | 883 |
2022-06-07 | $12.90 | $13.03 | $12.88 | $13.03 | $13.03 | 1,031 |
2022-06-06 | $12.90 | $12.90 | $12.75 | $12.76 | $12.76 | 7,766 |
2022-06-03 | $12.89 | $12.93 | $12.82 | $12.88 | $12.88 | 5,389 |
2022-06-02 | $12.79 | $13.10 | $12.77 | $13.10 | $13.10 | 487 |
2022-06-01 | $12.65 | $12.70 | $12.65 | $12.70 | $12.70 | 3,081 |
2022-05-31 | $12.82 | $12.85 | $12.73 | $12.85 | $12.85 | 8,638 |
2022-05-27 | $12.52 | $12.87 | $12.52 | $12.87 | $12.87 | 3,210 |
2022-05-26 | $12.41 | $12.60 | $12.41 | $12.55 | $12.55 | 1,308 |
2022-05-25 | $12.10 | $12.27 | $12.10 | $12.27 | $12.27 | 4,125 |
2022-05-24 | $12.24 | $12.24 | $12.13 | $12.20 | $12.20 | 986 |
2022-05-23 | $12.16 | $12.29 | $12.16 | $12.29 | $12.29 | 2,528 |
2022-05-20 | $11.95 | $12.16 | $11.85 | $12.12 | $12.12 | 2,503 |
2022-05-19 | $12.18 | $12.18 | $11.86 | $12.05 | $12.05 | 6,989 |
2022-05-18 | $12.52 | $12.52 | $12.03 | $12.08 | $12.08 | 9,961 |
2022-05-17 | $12.54 | $12.61 | $12.54 | $12.58 | $12.58 | 493 |
2022-05-16 | $12.40 | $12.40 | $12.37 | $12.39 | $12.39 | 1,168 |
2022-05-13 | $12.05 | $12.32 | $12.04 | $12.23 | $12.23 | 5,332 |
2022-05-12 | $11.82 | $11.83 | $11.55 | $11.74 | $11.74 | 1,591 |
2022-05-11 | $11.90 | $11.99 | $11.78 | $11.91 | $11.91 | 14,561 |
2022-05-10 | $12.13 | $12.14 | $11.60 | $11.87 | $11.87 | 23,830 |
2022-05-09 | $11.92 | $12.00 | $11.67 | $11.73 | $11.73 | 14,661 |
2022-05-06 | $12.50 | $12.50 | $12.31 | $12.31 | $12.31 | 449 |
2022-05-05 | $12.44 | $12.46 | $12.42 | $12.46 | $12.46 | 928 |
2022-05-04 | $12.81 | $13.11 | $12.38 | $13.02 | $13.02 | 18,221 |
2022-05-03 | $12.69 | $12.83 | $12.50 | $12.59 | $12.59 | 10,596 |
2022-05-02 | $12.68 | $12.82 | $12.49 | $12.73 | $12.73 | 3,736 |
2022-04-29 | $12.80 | $12.80 | $12.74 | $12.74 | $12.74 | 397 |
2022-04-28 | $12.81 | $13.42 | $12.81 | $13.20 | $13.20 | 1,871 |
2022-04-27 | $13.09 | $13.09 | $12.90 | $12.94 | $12.94 | 8,626 |
2022-04-26 | $13.16 | $13.16 | $12.93 | $12.97 | $12.97 | 7,535 |
2022-04-25 | $13.35 | $13.38 | $13.10 | $13.38 | $13.38 | 4,197 |
2022-04-22 | $13.45 | $13.45 | $13.19 | $13.23 | $13.23 | 11,052 |
2022-04-21 | $13.97 | $13.97 | $13.55 | $13.59 | $13.59 | 25,669 |
2022-04-20 | $13.91 | $14.01 | $13.84 | $13.93 | $13.93 | 355,328 |
2022-04-19 | $13.76 | $13.89 | $13.76 | $13.89 | $13.89 | 1,141 |
2022-04-18 | $13.65 | $13.70 | $13.60 | $13.62 | $13.62 | 3,096 |
2022-04-14 | $13.90 | $13.90 | $13.75 | $13.75 | $13.75 | 528 |
2022-04-13 | $13.82 | $13.89 | $13.82 | $13.89 | $13.89 | 5,909 |
2022-04-12 | $14.06 | $14.10 | $13.77 | $13.77 | $13.77 | 29,479 |
2022-04-11 | $13.93 | $13.94 | $13.79 | $13.83 | $13.83 | 5,432 |
2022-04-08 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 272 |
2022-04-07 | $14.07 | $14.48 | $14.07 | $14.30 | $14.30 | 137,765 |
2022-04-06 | $14.27 | $14.27 | $14.01 | $14.18 | $14.18 | 1,476 |
2022-04-05 | $14.90 | $14.90 | $14.28 | $14.38 | $14.38 | 9,347 |
2022-04-04 | $14.53 | $14.71 | $14.51 | $14.61 | $14.61 | 8,798 |
2022-04-01 | $14.48 | $14.48 | $14.42 | $14.42 | $14.42 | 254 |
2022-03-31 | $14.72 | $14.72 | $14.46 | $14.48 | $14.48 | 2,888 |
2022-03-30 | $14.71 | $14.77 | $14.55 | $14.56 | $14.56 | 4,775 |
2022-03-29 | $14.71 | $14.92 | $14.60 | $14.78 | $14.78 | 263,091 |
2022-03-28 | $14.42 | $14.43 | $14.33 | $14.38 | $14.38 | 25,206 |
2022-03-25 | $14.30 | $14.43 | $13.65 | $14.31 | $14.31 | 79,430 |
2022-03-24 | $14.26 | $14.48 | $14.14 | $14.43 | $14.43 | 67,324 |
2022-03-23 | $14.34 | $14.39 | $14.18 | $14.29 | $14.29 | 13,418 |
2022-03-22 | $14.37 | $14.70 | $14.37 | $14.55 | $14.55 | 49,056 |
2022-03-21 | $14.37 | $14.42 | $14.17 | $14.36 | $14.36 | 8,569 |
2022-03-18 | $14.05 | $14.54 | $14.05 | $14.44 | $14.44 | 15,287 |
2022-03-17 | $13.89 | $14.14 | $13.89 | $14.09 | $14.09 | 44,244 |
2022-03-16 | $13.74 | $13.92 | $13.55 | $13.92 | $13.92 | 19,518 |
2022-03-15 | $13.31 | $13.56 | $13.31 | $13.56 | $13.56 | 10,561 |
2022-03-14 | $13.33 | $13.44 | $13.07 | $13.24 | $13.24 | 9,542 |
2022-03-11 | $13.59 | $13.60 | $13.34 | $13.34 | $13.34 | 7,503 |
2022-03-10 | $13.59 | $13.80 | $13.59 | $13.74 | $13.74 | 7,051 |
2022-03-09 | $13.47 | $13.83 | $13.47 | $13.80 | $13.80 | 20,003 |
2022-03-08 | $13.64 | $13.85 | $13.08 | $13.37 | $13.37 | 14,290 |
2022-03-07 | $14.04 | $14.04 | $13.52 | $13.57 | $13.57 | 8,944 |
2022-03-04 | $13.99 | $14.23 | $13.97 | $14.08 | $14.08 | 2,642 |
2022-03-03 | $14.15 | $14.50 | $14.06 | $14.37 | $14.37 | 2,913 |
2022-03-02 | $14.35 | $14.73 | $14.31 | $14.48 | $14.48 | 4,272 |
2022-03-01 | $14.47 | $14.47 | $14.05 | $14.26 | $14.26 | 2,789 |
2022-02-28 | $14.28 | $14.44 | $14.09 | $14.44 | $14.44 | 13,734 |
2022-02-25 | $14.26 | $14.55 | $14.18 | $14.41 | $14.41 | 14,175 |
2022-02-24 | $14.04 | $14.25 | $13.72 | $14.25 | $14.25 | 2,344 |
2022-02-23 | $14.31 | $14.31 | $13.86 | $14.00 | $14.00 | 6,281 |
2022-02-22 | $14.18 | $14.49 | $14.14 | $14.17 | $14.17 | 13,279 |
2022-02-18 | $14.51 | $14.58 | $14.43 | $14.49 | $14.49 | 35,414 |
2022-02-17 | $14.77 | $14.83 | $14.53 | $14.65 | $14.65 | 2,111 |
2022-02-16 | $14.92 | $15.01 | $14.75 | $14.97 | $14.97 | 5,500 |
2022-02-15 | $14.93 | $14.93 | $14.88 | $14.90 | $14.90 | 2,767 |
2022-02-14 | $14.64 | $14.77 | $14.64 | $14.72 | $14.72 | 6,527 |
2022-02-11 | $14.98 | $14.98 | $14.81 | $14.81 | $14.81 | 850 |
2022-02-10 | $15.40 | $15.41 | $15.15 | $15.21 | $15.21 | 683 |
2022-02-09 | $15.39 | $15.43 | $15.38 | $15.43 | $15.43 | 4,228 |
2022-02-08 | $15.08 | $15.14 | $15.08 | $15.14 | $15.14 | 720 |
2022-02-07 | $15.15 | $15.15 | $15.01 | $15.01 | $15.01 | 14,183 |
2022-02-04 | $15.22 | $15.22 | $15.10 | $15.10 | $15.10 | 212 |
2022-02-03 | $15.32 | $15.32 | $14.99 | $14.99 | $14.99 | 1,672 |
2022-02-02 | $15.38 | $15.46 | $15.32 | $15.44 | $15.44 | 11,179 |
2022-02-01 | $16.50 | $18.14 | $15.32 | $15.40 | $15.40 | 53,855 |
2022-01-31 | $15.04 | $15.22 | $14.95 | $15.22 | $15.22 | 99,600 |
2022-01-28 | $14.65 | $14.81 | $14.58 | $14.79 | $14.79 | 4,482 |
2022-01-27 | $14.47 | $14.64 | $14.31 | $14.35 | $14.35 | 2,884 |
2022-01-26 | $14.69 | $14.69 | $14.34 | $14.34 | $14.34 | 489 |
2022-01-25 | $14.41 | $14.61 | $14.41 | $14.42 | $14.42 | 2,632 |
2022-01-24 | $14.23 | $14.76 | $14.09 | $14.76 | $14.76 | 28,183 |
2022-01-21 | $15.06 | $15.06 | $14.68 | $14.68 | $14.68 | 7,773 |
2022-01-20 | $14.03 | $15.65 | $14.03 | $15.14 | $15.14 | 9,727 |
2022-01-19 | $15.28 | $15.50 | $15.28 | $15.37 | $15.37 | 8,066 |
2022-01-18 | $15.47 | $15.56 | $15.31 | $15.38 | $15.38 | 7,084 |
2022-01-14 | $15.56 | $15.57 | $15.48 | $15.48 | $15.48 | 598 |
2022-01-13 | $16.15 | $16.15 | $15.71 | $15.71 | $15.71 | 8,413 |
2022-01-12 | $16.18 | $16.18 | $16.11 | $16.14 | $16.14 | 1,119 |
2022-01-11 | $16.00 | $16.15 | $15.98 | $16.11 | $16.11 | 7,762 |
2022-01-10 | $15.67 | $15.93 | $15.67 | $15.93 | $15.93 | 1,002 |
2022-01-07 | $16.16 | $16.16 | $16.04 | $16.05 | $16.05 | 10,944 |
2022-01-06 | $15.99 | $16.37 | $15.99 | $16.19 | $16.19 | 17,370 |
2022-01-05 | $16.48 | $16.54 | $16.29 | $16.29 | $16.29 | 1,755 |
2022-01-04 | $16.75 | $16.84 | $16.67 | $16.79 | $16.79 | 3,317 |
2022-01-03 | $16.96 | $16.98 | $16.94 | $16.98 | $16.98 | 45,840 |
2021-12-31 | $17.11 | $17.22 | $17.10 | $17.13 | $17.13 | 17,817 |
2021-12-30 | $17.19 | $17.28 | $17.15 | $17.15 | $17.15 | 5,288 |
2021-12-29 | $17.13 | $17.23 | $17.11 | $17.21 | $17.21 | 5,130 |
2021-12-28 | $17.25 | $17.25 | $17.14 | $17.16 | $17.16 | 4,399 |
2021-12-27 | $17.09 | $17.24 | $17.09 | $17.22 | $17.22 | 5,159 |
2021-12-23 | $16.92 | $17.03 | $16.92 | $16.99 | $16.99 | 36,414 |
2021-12-22 | $16.68 | $16.87 | $16.65 | $16.84 | $16.84 | 25,109 |
2021-12-21 | $16.31 | $16.65 | $16.31 | $16.60 | $16.60 | 5,241 |
2021-12-20 | $16.25 | $16.30 | $16.21 | $16.27 | $16.27 | 5,634 |
2021-12-17 | $17.13 | $17.14 | $17.07 | $17.07 | $16.43 | 1,934 |
2021-12-16 | $17.39 | $17.39 | $17.06 | $17.06 | $16.42 | 2,601 |
2021-12-15 | $17.40 | $17.40 | $17.40 | $17.40 | $16.74 | 70 |
2021-12-14 | $16.99 | $17.11 | $16.99 | $17.09 | $16.44 | 1,718 |
2021-12-13 | $17.43 | $17.43 | $17.43 | $17.43 | $16.77 | 23 |
2021-12-10 | $17.47 | $17.57 | $17.47 | $17.55 | $16.88 | 820 |
2021-12-09 | $17.53 | $17.53 | $17.44 | $17.44 | $16.77 | 766 |
2021-12-08 | $17.49 | $17.60 | $17.48 | $17.60 | $16.93 | 1,735 |
2021-12-07 | $17.46 | $17.46 | $17.43 | $17.45 | $16.79 | 3,950 |
2021-12-06 | $16.88 | $16.99 | $16.88 | $16.99 | $16.34 | 1,254 |
2021-12-03 | $16.88 | $17.10 | $16.72 | $16.84 | $16.20 | 11,313 |
2021-12-02 | $16.91 | $17.07 | $16.91 | $17.02 | $16.38 | 9,177 |
2021-12-01 | $17.30 | $17.35 | $16.88 | $16.88 | $16.24 | 7,595 |
2021-11-30 | $17.59 | $17.59 | $17.19 | $17.19 | $16.54 | 11,177 |
2021-11-29 | $17.36 | $17.60 | $17.35 | $17.54 | $16.87 | 10,252 |
2021-11-26 | $17.41 | $17.43 | $17.22 | $17.22 | $16.57 | 5,070 |
2021-11-24 | $17.30 | $17.51 | $17.30 | $17.51 | $16.85 | 5,399 |
2021-11-23 | $17.30 | $17.54 | $17.22 | $17.43 | $16.77 | 8,143 |
2021-11-22 | $17.70 | $17.72 | $17.49 | $17.49 | $16.83 | 3,771 |
2021-11-19 | $17.75 | $17.84 | $17.71 | $17.71 | $17.04 | 7,378 |
2021-11-18 | $17.63 | $17.66 | $17.58 | $17.66 | $16.99 | 8,389 |
2021-11-17 | $17.77 | $17.77 | $17.60 | $17.63 | $16.96 | 10,339 |
2021-11-16 | $17.76 | $17.82 | $17.74 | $17.76 | $17.09 | 4,493 |
2021-11-15 | $17.55 | $17.55 | $17.53 | $17.55 | $16.88 | 1,031 |
2021-11-12 | $17.44 | $17.56 | $17.41 | $17.55 | $16.88 | 18,394 |
2021-11-11 | $17.15 | $17.38 | $17.15 | $17.32 | $16.66 | 10,961 |
2021-11-10 | $17.55 | $17.55 | $17.34 | $17.36 | $16.70 | 6,639 |
2021-11-09 | $17.69 | $17.69 | $17.60 | $17.64 | $16.97 | 7,129 |
2021-11-08 | $17.60 | $17.60 | $17.60 | $17.60 | $16.93 | 0 |