AII(AII)
AII
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $16.52 | $16.69 | $16.34 | $16.60 | 79,130 |
| 5/19/2026 | $16.70 | $17.16 | $16.41 | $16.56 | 109,123 |
| 5/18/2026 | $16.94 | $17.27 | $16.86 | $16.93 | 53,016 |
| 5/15/2026 | $17.01 | $17.42 | $16.83 | $17.07 | 89,300 |
| 5/14/2026 | $16.87 | $17.40 | $16.87 | $17.08 | 89,117 |
| 5/13/2026 | $18.25 | $18.86 | $16.69 | $16.87 | 280,073 |
| 5/12/2026 | $19.69 | $19.93 | $19.45 | $19.60 | 71,200 |
| 5/11/2026 | $19.73 | $20.19 | $19.53 | $19.79 | 83,301 |
| 5/8/2026 | $19.49 | $19.88 | $19.19 | $19.73 | 67,000 |
| 5/7/2026 | $19.56 | $19.68 | $19.30 | $19.67 | 62,600 |
| 5/6/2026 | $19.59 | $19.87 | $19.11 | $19.31 | 53,243 |
| 5/5/2026 | $18.90 | $19.74 | $18.90 | $19.63 | 46,601 |
| 5/4/2026 | $19.35 | $19.95 | $18.88 | $18.94 | 37,731 |
| 5/1/2026 | $19.69 | $19.72 | $19.14 | $19.36 | 96,200 |
| 4/30/2026 | $19.25 | $19.77 | $19.25 | $19.60 | 132,600 |
| 4/29/2026 | $19.65 | $19.79 | $19.21 | $19.37 | 52,200 |
| 4/28/2026 | $19.59 | $20.29 | $19.27 | $19.82 | 55,000 |
| 4/27/2026 | $19.55 | $19.93 | $19.46 | $19.53 | 47,601 |
| 4/24/2026 | $19.23 | $19.69 | $19.08 | $19.67 | 93,300 |
| 4/23/2026 | $18.91 | $19.48 | $18.85 | $19.35 | 64,900 |
| 4/22/2026 | $19.01 | $19.15 | $18.72 | $18.85 | 92,017 |
| 4/21/2026 | $19.17 | $19.40 | $18.99 | $18.99 | 80,011 |
| 4/20/2026 | $19.52 | $19.71 | $19.14 | $19.26 | 61,626 |
| 4/17/2026 | $19.12 | $19.68 | $19.10 | $19.62 | 102,320 |
| 4/16/2026 | $18.66 | $18.95 | $18.66 | $18.92 | 72,200 |
| 4/15/2026 | $18.71 | $18.85 | $18.50 | $18.66 | 52,700 |
| 4/14/2026 | $18.50 | $18.85 | $18.46 | $18.59 | 57,300 |
| 4/13/2026 | $18.20 | $18.77 | $18.20 | $18.55 | 55,339 |
| 4/10/2026 | $18.85 | $18.89 | $18.23 | $18.24 | 64,600 |
| 4/9/2026 | $18.74 | $19.15 | $18.57 | $18.84 | 81,400 |
| 4/8/2026 | $18.86 | $19.22 | $18.69 | $18.85 | 80,847 |
| 4/7/2026 | $19.01 | $19.28 | $18.42 | $18.55 | 81,500 |
| 4/6/2026 | $19.49 | $19.58 | $19.33 | $19.47 | 81,018 |
| 4/2/2026 | $18.64 | $19.32 | $18.57 | $19.19 | 65,400 |
| 4/1/2026 | $19.22 | $19.31 | $18.60 | $18.92 | 136,018 |
| 3/31/2026 | $19.51 | $19.73 | $19.12 | $19.28 | 224,628 |
| 3/30/2026 | $18.81 | $19.37 | $18.54 | $19.26 | 163,300 |
| 3/27/2026 | $18.82 | $19.04 | $18.52 | $18.64 | 116,813 |
| 3/26/2026 | $19.02 | $19.29 | $18.78 | $19.02 | 122,400 |
| 3/25/2026 | $19.60 | $19.65 | $19.00 | $19.08 | 47,900 |
| 3/24/2026 | $19.04 | $19.60 | $19.04 | $19.29 | 64,325 |
| 3/23/2026 | $19.06 | $19.67 | $18.85 | $19.29 | 144,900 |
| 3/20/2026 | $19.23 | $19.23 | $18.78 | $18.78 | 594,409 |
| 3/19/2026 | $19.10 | $19.18 | $18.59 | $19.06 | 133,129 |
| 3/18/2026 | $19.08 | $19.34 | $18.52 | $19.15 | 141,647 |
| 3/17/2026 | $18.61 | $19.48 | $18.57 | $19.19 | 173,247 |
| 3/16/2026 | $18.53 | $19.18 | $18.40 | $18.92 | 121,200 |
| 3/13/2026 | $19.19 | $19.38 | $19.05 | $19.33 | 111,585 |
| 3/12/2026 | $18.85 | $19.24 | $18.83 | $19.01 | 89,900 |
| 3/11/2026 | $19.40 | $19.42 | $18.91 | $19.01 | 172,318 |
| 3/10/2026 | $18.96 | $19.51 | $18.74 | $19.40 | 142,500 |
| 3/9/2026 | $19.37 | $19.37 | $18.56 | $18.96 | 316,118 |
| 3/6/2026 | $19.58 | $19.65 | $19.33 | $19.50 | 79,900 |
| 3/5/2026 | $20.12 | $20.37 | $19.66 | $19.88 | 94,440 |
| 3/4/2026 | $20.45 | $20.66 | $19.98 | $20.03 | 92,346 |
| 3/3/2026 | $20.95 | $21.08 | $20.25 | $20.42 | 152,641 |
| 3/2/2026 | $20.27 | $21.20 | $20.15 | $21.16 | 580,734 |
| 2/27/2026 | $20.69 | $20.78 | $20.06 | $20.36 | 113,400 |
| 2/26/2026 | $20.17 | $21.05 | $20.17 | $20.87 | 140,936 |
| 2/25/2026 | $19.48 | $20.36 | $19.24 | $20.07 | 357,200 |
| 2/24/2026 | $17.68 | $18.25 | $17.59 | $18.19 | 150,223 |
| 2/23/2026 | $18.26 | $18.38 | $17.61 | $17.69 | 141,600 |
| 2/20/2026 | $17.84 | $18.11 | $17.64 | $18.06 | 113,267 |
| 2/19/2026 | $17.73 | $17.97 | $17.59 | $17.80 | 142,974 |