AAXJ(AAXJ)
AAXJ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $114.36 | $114.89 | $113.89 | $114.08 | 295,049 |
| 5/21/2026 | $113.03 | $114.77 | $112.71 | $114.24 | 463,800 |
| 5/20/2026 | $111.68 | $113.46 | $111.49 | $113.23 | 1.43M |
| 5/19/2026 | $110.32 | $112.41 | $109.89 | $111.40 | 1.25M |
| 5/18/2026 | $114.09 | $114.17 | $111.62 | $112.68 | 443,133 |
| 5/15/2026 | $113.13 | $113.64 | $112.26 | $112.78 | 418,800 |
| 5/14/2026 | $116.30 | $117.26 | $115.98 | $117.05 | 499,649 |
| 5/13/2026 | $115.20 | $116.98 | $114.88 | $116.80 | 223,200 |
| 5/12/2026 | $114.51 | $115.06 | $112.31 | $113.74 | 683,000 |
| 5/11/2026 | $117.21 | $117.99 | $116.94 | $117.59 | 299,100 |
| 5/8/2026 | $116.26 | $117.57 | $116.23 | $117.50 | 1.02M |
| 5/7/2026 | $116.74 | $116.76 | $114.84 | $115.07 | 1.91M |
| 5/6/2026 | $115.01 | $116.50 | $106.20 | $116.39 | 797,213 |
| 5/5/2026 | $111.95 | $113.03 | $111.75 | $112.58 | 332,764 |
| 5/4/2026 | $110.87 | $111.55 | $109.80 | $110.39 | 404,133 |
| 5/1/2026 | $109.64 | $111.14 | $109.64 | $110.14 | 221,900 |
| 4/30/2026 | $108.57 | $110.12 | $107.99 | $109.87 | 458,000 |
| 4/29/2026 | $108.05 | $108.25 | $107.13 | $107.54 | 336,500 |
| 4/28/2026 | $107.44 | $108.03 | $107.13 | $107.82 | 223,900 |
| 4/27/2026 | $109.26 | $109.47 | $108.76 | $108.99 | 634,110 |
| 4/24/2026 | $108.21 | $109.25 | $108.11 | $109.07 | 261,817 |
| 4/23/2026 | $107.20 | $107.82 | $105.56 | $106.54 | 396,113 |
| 4/22/2026 | $107.48 | $108.45 | $107.38 | $108.42 | 373,843 |
| 4/21/2026 | $107.69 | $107.96 | $105.98 | $106.13 | 982,800 |
| 4/20/2026 | $107.31 | $107.68 | $106.99 | $107.52 | 226,892 |
| 4/17/2026 | $107.87 | $109.21 | $107.75 | $108.09 | 430,747 |
| 4/16/2026 | $106.12 | $106.64 | $105.45 | $106.14 | 1.50M |
| 4/15/2026 | $105.32 | $105.74 | $104.88 | $105.51 | 302,110 |
| 4/14/2026 | $104.47 | $105.65 | $104.37 | $105.57 | 643,400 |
| 4/13/2026 | $101.62 | $103.56 | $101.59 | $103.42 | 487,900 |
| 4/10/2026 | $103.10 | $103.30 | $102.34 | $102.61 | 476,600 |
| 4/9/2026 | $101.41 | $102.68 | $100.94 | $102.41 | 1.03M |
| 4/8/2026 | $103.40 | $103.49 | $101.90 | $102.78 | 1.29M |
| 4/7/2026 | $96.95 | $97.60 | $95.79 | $97.52 | 608,339 |
| 4/6/2026 | $96.81 | $97.51 | $96.44 | $97.05 | 679,700 |
| 4/2/2026 | $94.46 | $96.75 | $93.93 | $96.11 | 1.50M |
| 4/1/2026 | $96.96 | $98.09 | $96.76 | $97.19 | 887,300 |
| 3/31/2026 | $93.37 | $96.36 | $93.07 | $96.29 | 2.56M |
| 3/30/2026 | $94.41 | $94.50 | $92.53 | $92.99 | 2.49M |
| 3/27/2026 | $94.58 | $94.89 | $93.77 | $94.00 | 1.25M |
| 3/26/2026 | $95.80 | $96.40 | $94.44 | $94.50 | 1.29M |
| 3/25/2026 | $97.88 | $98.45 | $97.28 | $97.67 | 4.03M |
| 3/24/2026 | $96.18 | $97.37 | $95.86 | $96.66 | 2.44M |
| 3/23/2026 | $97.94 | $99.12 | $96.90 | $98.29 | 2.41M |
| 3/20/2026 | $97.78 | $98.02 | $95.44 | $95.70 | 1.18M |
| 3/19/2026 | $97.29 | $99.54 | $96.76 | $99.16 | 1.78M |
| 3/18/2026 | $100.48 | $100.71 | $98.92 | $98.97 | 972,900 |
| 3/17/2026 | $101.12 | $101.34 | $100.51 | $100.83 | 449,100 |
| 3/16/2026 | $99.79 | $100.67 | $99.70 | $100.33 | 625,300 |
| 3/13/2026 | $99.08 | $99.58 | $97.34 | $97.52 | 1.22M |
| 3/12/2026 | $99.30 | $99.36 | $97.42 | $97.58 | 824,400 |
| 3/11/2026 | $100.21 | $101.06 | $99.85 | $100.56 | 1.32M |
| 3/10/2026 | $100.03 | $102.13 | $99.48 | $100.08 | 1.32M |
| 3/9/2026 | $96.84 | $100.13 | $96.12 | $99.84 | 1.60M |
| 3/6/2026 | $97.33 | $98.71 | $96.82 | $97.99 | 1.49M |
| 3/5/2026 | $98.95 | $100.02 | $97.21 | $98.50 | 2.73M |
| 3/4/2026 | $99.66 | $101.51 | $99.08 | $100.62 | 2.92M |
| 3/3/2026 | $99.15 | $100.41 | $96.99 | $99.77 | 1.56M |
| 3/2/2026 | $103.70 | $105.42 | $103.59 | $104.90 | 1.33M |
| 2/27/2026 | $105.87 | $106.67 | $105.61 | $106.60 | 986,300 |
| 2/26/2026 | $107.74 | $107.74 | $105.70 | $106.66 | 1.04M |
| 2/25/2026 | $107.71 | $107.85 | $107.18 | $107.70 | 706,102 |
| 2/24/2026 | $105.91 | $106.91 | $105.69 | $106.44 | 935,100 |
| 2/23/2026 | $105.45 | $105.70 | $104.57 | $104.78 | 1.94M |