A2Z Smart Technologies Corp NASDAQ:AZ Historical Prices

Below are the 946 trading days of historical prices for AZ.

# Exchange Symbol Date Open High Low Close
946 NASDAQ AZ Fri, Apr 19, 2024 0.41 0.44 0.37 0.40
945 NASDAQ AZ Thu, Apr 18, 2024 0.42 0.44 0.37 0.41
944 NASDAQ AZ Wed, Apr 17, 2024 0.46 0.46 0.40 0.43
943 NASDAQ AZ Tue, Apr 16, 2024 0.40 0.45 0.35 0.42
942 NASDAQ AZ Mon, Apr 15, 2024 0.48 0.48 0.37 0.38
941 NASDAQ AZ Fri, Apr 12, 2024 0.45 0.45 0.42 0.42
940 NASDAQ AZ Thu, Apr 11, 2024 0.47 0.50 0.43 0.43
939 NASDAQ AZ Wed, Apr 10, 2024 0.46 0.51 0.46 0.47
938 NASDAQ AZ Tue, Apr 9, 2024 0.46 0.52 0.46 0.47
937 NASDAQ AZ Mon, Apr 8, 2024 0.53 0.55 0.46 0.46
936 NASDAQ AZ Fri, Apr 5, 2024 0.54 0.58 0.52 0.52
935 NASDAQ AZ Thu, Apr 4, 2024 0.52 0.61 0.52 0.53
934 NASDAQ AZ Wed, Apr 3, 2024 0.51 0.58 0.50 0.53
933 NASDAQ AZ Tue, Apr 2, 2024 0.49 0.60 0.46 0.46
932 NASDAQ AZ Mon, Apr 1, 2024 0.58 0.58 0.47 0.48
931 NASDAQ AZ Thu, Mar 28, 2024 0.66 0.71 0.58 0.58
930 NASDAQ AZ Wed, Mar 27, 2024 0.55 0.63 0.53 0.60
929 NASDAQ AZ Tue, Mar 26, 2024 0.58 0.58 0.46 0.46
928 NASDAQ AZ Mon, Mar 25, 2024 0.62 0.63 0.56 0.58
927 NASDAQ AZ Fri, Mar 22, 2024 0.70 0.76 0.60 0.62
926 NASDAQ AZ Thu, Mar 21, 2024 0.74 0.75 0.66 0.67
925 NASDAQ AZ Wed, Mar 20, 2024 0.70 0.77 0.67 0.75
924 NASDAQ AZ Tue, Mar 19, 2024 0.83 0.83 0.67 0.70
923 NASDAQ AZ Mon, Mar 18, 2024 0.82 0.89 0.67 0.67
922 NASDAQ AZ Fri, Mar 15, 2024 0.82 0.82 0.73 0.78
921 NASDAQ AZ Thu, Mar 14, 2024 0.84 0.85 0.79 0.80
920 NASDAQ AZ Wed, Mar 13, 2024 0.82 0.85 0.71 0.85
919 NASDAQ AZ Tue, Mar 12, 2024 0.96 1.00 0.82 0.85
918 NASDAQ AZ Mon, Mar 11, 2024 1.03 1.05 0.90 0.98
917 NASDAQ AZ Fri, Mar 8, 2024 1.11 1.11 0.90 1.05
916 NASDAQ AZ Thu, Mar 7, 2024 1.10 1.12 1.00 1.07
915 NASDAQ AZ Wed, Mar 6, 2024 1.11 1.15 1.09 1.10
914 NASDAQ AZ Tue, Mar 5, 2024 1.19 1.24 1.11 1.14
913 NASDAQ AZ Mon, Mar 4, 2024 1.20 1.22 1.13 1.19
912 NASDAQ AZ Fri, Mar 1, 2024 1.26 1.26 1.13 1.23
911 NASDAQ AZ Thu, Feb 29, 2024 1.12 1.30 1.11 1.30
910 NASDAQ AZ Wed, Feb 28, 2024 1.18 1.19 1.03 1.14
909 NASDAQ AZ Tue, Feb 27, 2024 1.22 1.22 1.10 1.16
908 NASDAQ AZ Mon, Feb 26, 2024 1.25 1.25 1.15 1.16
907 NASDAQ AZ Fri, Feb 23, 2024 1.29 1.32 1.21 1.21
906 NASDAQ AZ Thu, Feb 22, 2024 1.34 1.34 1.21 1.25
905 NASDAQ AZ Wed, Feb 21, 2024 1.39 1.39 1.23 1.26
904 NASDAQ AZ Tue, Feb 20, 2024 1.21 1.40 1.17 1.39
903 NASDAQ AZ Fri, Feb 16, 2024 1.18 1.28 1.18 1.26
902 NASDAQ AZ Thu, Feb 15, 2024 1.22 1.25 1.16 1.16
901 NASDAQ AZ Wed, Feb 14, 2024 1.12 1.27 1.12 1.25
900 NASDAQ AZ Tue, Feb 13, 2024 1.22 1.24 1.14 1.23
899 NASDAQ AZ Mon, Feb 12, 2024 1.28 1.28 1.19 1.22
898 NASDAQ AZ Fri, Feb 9, 2024 1.06 1.27 1.06 1.20
897 NASDAQ AZ Thu, Feb 8, 2024 1.11 1.15 1.05 1.06
896 NASDAQ AZ Wed, Feb 7, 2024 1.11 1.12 1.06 1.07
895 NASDAQ AZ Tue, Feb 6, 2024 1.06 1.15 1.06 1.11
894 NASDAQ AZ Mon, Feb 5, 2024 1.13 1.18 1.04 1.04
893 NASDAQ AZ Fri, Feb 2, 2024 1.14 1.14 1.10 1.10
892 NASDAQ AZ Thu, Feb 1, 2024 1.14 1.20 1.14 1.14
891 NASDAQ AZ Wed, Jan 31, 2024 1.22 1.22 1.16 1.18
890 NASDAQ AZ Tue, Jan 30, 2024 1.24 1.27 1.19 1.25
889 NASDAQ AZ Mon, Jan 29, 2024 1.20 1.25 1.17 1.24
888 NASDAQ AZ Fri, Jan 26, 2024 1.26 1.28 1.12 1.18
887 NASDAQ AZ Thu, Jan 25, 2024 1.29 1.30 1.21 1.28
886 NASDAQ AZ Wed, Jan 24, 2024 1.22 1.30 1.21 1.30
885 NASDAQ AZ Tue, Jan 23, 2024 1.24 1.30 1.17 1.22
884 NASDAQ AZ Mon, Jan 22, 2024 1.08 1.29 1.08 1.25
883 NASDAQ AZ Fri, Jan 19, 2024 1.09 1.11 1.01 1.03
882 NASDAQ AZ Thu, Jan 18, 2024 1.04 1.07 1.01 1.03
881 NASDAQ AZ Wed, Jan 17, 2024 1.06 1.09 1.01 1.08
880 NASDAQ AZ Tue, Jan 16, 2024 1.02 1.15 0.96 1.07
879 NASDAQ AZ Fri, Jan 12, 2024 1.09 1.12 1.08 1.10
878 NASDAQ AZ Thu, Jan 11, 2024 1.04 1.14 1.04 1.09
877 NASDAQ AZ Wed, Jan 10, 2024 1.12 1.14 1.05 1.07
876 NASDAQ AZ Tue, Jan 9, 2024 1.16 1.18 1.11 1.14
875 NASDAQ AZ Mon, Jan 8, 2024 1.18 1.21 1.18 1.19
874 NASDAQ AZ Fri, Jan 5, 2024 1.13 1.20 1.13 1.19
873 NASDAQ AZ Thu, Jan 4, 2024 1.15 1.18 1.12 1.16
872 NASDAQ AZ Wed, Jan 3, 2024 1.31 1.31 1.12 1.16
871 NASDAQ AZ Tue, Jan 2, 2024 1.37 1.37 1.31 1.33
870 NASDAQ AZ Fri, Dec 29, 2023 1.37 1.42 1.30 1.37
869 NASDAQ AZ Thu, Dec 28, 2023 1.38 1.41 1.28 1.36
868 NASDAQ AZ Wed, Dec 27, 2023 1.26 1.38 1.26 1.33
867 NASDAQ AZ Tue, Dec 26, 2023 1.40 1.43 1.29 1.31
866 NASDAQ AZ Fri, Dec 22, 2023 1.37 1.48 1.36 1.39
865 NASDAQ AZ Thu, Dec 21, 2023 1.24 1.38 1.24 1.32
864 NASDAQ AZ Wed, Dec 20, 2023 1.18 1.25 1.17 1.23
863 NASDAQ AZ Tue, Dec 19, 2023 1.23 1.25 1.17 1.21
862 NASDAQ AZ Mon, Dec 18, 2023 1.11 1.23 1.11 1.17
861 NASDAQ AZ Fri, Dec 15, 2023 1.21 1.21 1.15 1.20
860 NASDAQ AZ Thu, Dec 14, 2023 1.19 1.26 1.18 1.18
859 NASDAQ AZ Wed, Dec 13, 2023 1.20 1.28 1.17 1.20
858 NASDAQ AZ Tue, Dec 12, 2023 1.28 1.28 1.19 1.24
857 NASDAQ AZ Mon, Dec 11, 2023 1.29 1.29 1.14 1.17
856 NASDAQ AZ Fri, Dec 8, 2023 1.26 1.26 1.19 1.20
855 NASDAQ AZ Thu, Dec 7, 2023 1.25 1.25 1.19 1.20
854 NASDAQ AZ Wed, Dec 6, 2023 1.25 1.32 1.22 1.28
853 NASDAQ AZ Tue, Dec 5, 2023 1.41 1.41 1.23 1.28
852 NASDAQ AZ Mon, Dec 4, 2023 1.34 1.40 1.31 1.31
851 NASDAQ AZ Fri, Dec 1, 2023 1.45 1.45 1.37 1.37
850 NASDAQ AZ Thu, Nov 30, 2023 1.39 1.55 1.36 1.50
849 NASDAQ AZ Wed, Nov 29, 2023 1.43 1.50 1.38 1.39
848 NASDAQ AZ Tue, Nov 28, 2023 1.48 1.60 1.33 1.59
847 NASDAQ AZ Mon, Nov 27, 2023 1.31 1.48 1.31 1.48
846 NASDAQ AZ Fri, Nov 24, 2023 1.30 1.38 1.30 1.37
845 NASDAQ AZ Wed, Nov 22, 2023 1.25 1.30 1.24 1.28
844 NASDAQ AZ Tue, Nov 21, 2023 1.26 1.34 1.24 1.26
843 NASDAQ AZ Mon, Nov 20, 2023 1.29 1.35 1.20 1.25
842 NASDAQ AZ Fri, Nov 17, 2023 1.26 1.31 1.26 1.31
841 NASDAQ AZ Thu, Nov 16, 2023 1.35 1.35 1.28 1.33
840 NASDAQ AZ Wed, Nov 15, 2023 1.29 1.38 1.29 1.38
839 NASDAQ AZ Tue, Nov 14, 2023 1.40 1.40 1.33 1.35
838 NASDAQ AZ Mon, Nov 13, 2023 1.35 1.40 1.32 1.37
837 NASDAQ AZ Fri, Nov 10, 2023 1.34 1.37 1.30 1.31
836 NASDAQ AZ Thu, Nov 9, 2023 1.40 1.42 1.29 1.37
835 NASDAQ AZ Wed, Nov 8, 2023 1.48 1.48 1.36 1.38
834 NASDAQ AZ Tue, Nov 7, 2023 1.51 1.51 1.32 1.46
833 NASDAQ AZ Mon, Nov 6, 2023 1.53 1.54 1.42 1.45
832 NASDAQ AZ Fri, Nov 3, 2023 1.45 1.62 1.38 1.56
831 NASDAQ AZ Thu, Nov 2, 2023 1.45 1.60 1.40 1.54
830 NASDAQ AZ Wed, Nov 1, 2023 1.57 1.59 1.45 1.48
829 NASDAQ AZ Tue, Oct 31, 2023 1.58 1.67 1.52 1.53
828 NASDAQ AZ Mon, Oct 30, 2023 1.57 1.84 1.50 1.66
827 NASDAQ AZ Fri, Oct 27, 2023 1.45 1.56 1.41 1.50
826 NASDAQ AZ Thu, Oct 26, 2023 1.55 1.60 1.30 1.31
825 NASDAQ AZ Wed, Oct 25, 2023 1.65 1.69 1.51 1.68
824 NASDAQ AZ Tue, Oct 24, 2023 1.48 1.80 1.44 1.69
823 NASDAQ AZ Mon, Oct 23, 2023 1.42 1.51 1.23 1.41
822 NASDAQ AZ Fri, Oct 20, 2023 1.51 1.52 1.44 1.47
821 NASDAQ AZ Thu, Oct 19, 2023 1.64 1.64 1.50 1.52
820 NASDAQ AZ Wed, Oct 18, 2023 1.61 1.63 1.48 1.56
819 NASDAQ AZ Tue, Oct 17, 2023 1.36 1.64 1.36 1.50
818 NASDAQ AZ Mon, Oct 16, 2023 1.46 1.47 1.26 1.47
817 NASDAQ AZ Fri, Oct 13, 2023 1.43 1.43 1.23 1.28
816 NASDAQ AZ Thu, Oct 12, 2023 1.39 1.49 1.31 1.31
815 NASDAQ AZ Wed, Oct 11, 2023 1.45 1.55 1.40 1.44
814 NASDAQ AZ Tue, Oct 10, 2023 1.45 1.58 1.39 1.47
813 NASDAQ AZ Mon, Oct 9, 2023 1.56 1.57 1.45 1.45
812 NASDAQ AZ Fri, Oct 6, 2023 1.40 1.62 1.40 1.61
811 NASDAQ AZ Thu, Oct 5, 2023 1.50 1.54 1.38 1.43
810 NASDAQ AZ Wed, Oct 4, 2023 1.60 1.60 1.46 1.59
809 NASDAQ AZ Tue, Oct 3, 2023 1.56 1.59 1.48 1.55
808 NASDAQ AZ Mon, Oct 2, 2023 1.57 1.60 1.52 1.60
807 NASDAQ AZ Fri, Sep 29, 2023 1.60 1.66 1.54 1.65
806 NASDAQ AZ Thu, Sep 28, 2023 1.60 1.61 1.51 1.53
805 NASDAQ AZ Wed, Sep 27, 2023 1.57 1.63 1.49 1.53
804 NASDAQ AZ Tue, Sep 26, 2023 1.50 1.66 1.50 1.52
803 NASDAQ AZ Mon, Sep 25, 2023 1.54 1.67 1.54 1.55
802 NASDAQ AZ Fri, Sep 22, 2023 1.53 1.63 1.50 1.57
801 NASDAQ AZ Thu, Sep 21, 2023 1.54 1.61 1.50 1.58
800 NASDAQ AZ Wed, Sep 20, 2023 1.66 1.77 1.54 1.58
799 NASDAQ AZ Tue, Sep 19, 2023 1.70 1.77 1.63 1.70
798 NASDAQ AZ Mon, Sep 18, 2023 1.92 1.94 1.69 1.70
797 NASDAQ AZ Fri, Sep 15, 2023 1.74 1.97 1.73 1.92
796 NASDAQ AZ Thu, Sep 14, 2023 1.85 1.95 1.75 1.77
795 NASDAQ AZ Wed, Sep 13, 2023 1.94 1.94 1.77 1.81
794 NASDAQ AZ Tue, Sep 12, 2023 1.88 1.92 1.80 1.89
793 NASDAQ AZ Mon, Sep 11, 2023 1.98 1.98 1.98 1.98
792 NASDAQ AZ Fri, Sep 8, 2023 1.90 2.14 1.85 1.88
791 NASDAQ AZ Thu, Sep 7, 2023 2.06 2.06 1.89 2.00
790 NASDAQ AZ Wed, Sep 6, 2023 2.08 2.13 2.00 2.01
789 NASDAQ AZ Tue, Sep 5, 2023 2.17 2.18 2.05 2.08
788 NASDAQ AZ Fri, Sep 1, 2023 2.12 2.15 2.02 2.08
787 NASDAQ AZ Thu, Aug 31, 2023 2.26 2.26 2.10 2.16
786 NASDAQ AZ Wed, Aug 30, 2023 2.19 2.28 1.97 2.27
785 NASDAQ AZ Tue, Aug 29, 2023 2.09 2.27 2.06 2.12
784 NASDAQ AZ Mon, Aug 28, 2023 2.30 2.30 2.07 2.12
783 NASDAQ AZ Fri, Aug 25, 2023 2.30 2.30 2.20 2.22
782 NASDAQ AZ Thu, Aug 24, 2023 2.38 2.38 2.20 2.26
781 NASDAQ AZ Wed, Aug 23, 2023 2.25 2.48 2.15 2.43
780 NASDAQ AZ Tue, Aug 22, 2023 2.45 2.45 2.16 2.23
779 NASDAQ AZ Mon, Aug 21, 2023 2.43 2.50 2.26 2.43
778 NASDAQ AZ Fri, Aug 18, 2023 2.16 2.48 2.11 2.43
777 NASDAQ AZ Thu, Aug 17, 2023 2.11 2.21 2.00 2.20
776 NASDAQ AZ Wed, Aug 16, 2023 2.25 2.30 2.12 2.27
775 NASDAQ AZ Tue, Aug 15, 2023 1.93 2.34 1.91 2.33
774 NASDAQ AZ Mon, Aug 14, 2023 2.08 2.14 1.95 2.04
773 NASDAQ AZ Fri, Aug 11, 2023 1.81 2.20 1.81 2.15
772 NASDAQ AZ Thu, Aug 10, 2023 1.78 2.02 1.77 1.84
771 NASDAQ AZ Wed, Aug 9, 2023 1.81 1.92 1.70 1.77
770 NASDAQ AZ Tue, Aug 8, 2023 1.85 1.94 1.84 1.85
769 NASDAQ AZ Mon, Aug 7, 2023 2.09 2.09 1.82 1.97
768 NASDAQ AZ Fri, Aug 4, 2023 2.19 2.19 2.08 2.13
767 NASDAQ AZ Thu, Aug 3, 2023 2.31 2.33 2.10 2.16
766 NASDAQ AZ Wed, Aug 2, 2023 2.28 2.32 2.09 2.26
765 NASDAQ AZ Tue, Aug 1, 2023 2.36 2.38 2.26 2.30
764 NASDAQ AZ Mon, Jul 31, 2023 2.14 2.39 2.12 2.29
763 NASDAQ AZ Fri, Jul 28, 2023 1.81 2.14 1.81 2.03
762 NASDAQ AZ Thu, Jul 27, 2023 1.79 1.96 1.79 1.80
761 NASDAQ AZ Wed, Jul 26, 2023 1.88 1.90 1.75 1.81
760 NASDAQ AZ Tue, Jul 25, 2023 1.93 1.99 1.88 1.91
759 NASDAQ AZ Mon, Jul 24, 2023 2.08 2.11 1.83 1.95
758 NASDAQ AZ Fri, Jul 21, 2023 1.99 2.03 1.95 2.03
757 NASDAQ AZ Thu, Jul 20, 2023 2.12 2.16 1.92 2.04
756 NASDAQ AZ Wed, Jul 19, 2023 2.18 2.21 2.06 2.15
755 NASDAQ AZ Tue, Jul 18, 2023 2.25 2.30 2.15 2.21
754 NASDAQ AZ Mon, Jul 17, 2023 2.20 2.26 2.06 2.24
753 NASDAQ AZ Fri, Jul 14, 2023 2.28 2.31 2.16 2.20
752 NASDAQ AZ Thu, Jul 13, 2023 2.35 2.38 2.25 2.32
751 NASDAQ AZ Wed, Jul 12, 2023 2.19 2.30 2.06 2.28
750 NASDAQ AZ Tue, Jul 11, 2023 2.27 2.38 2.15 2.22
749 NASDAQ AZ Mon, Jul 10, 2023 2.39 2.42 2.29 2.42
748 NASDAQ AZ Fri, Jul 7, 2023 2.19 2.49 2.19 2.42
747 NASDAQ AZ Thu, Jul 6, 2023 2.32 2.36 2.11 2.19
746 NASDAQ AZ Wed, Jul 5, 2023 2.49 2.54 2.20 2.26
745 NASDAQ AZ Mon, Jul 3, 2023 2.58 2.58 2.45 2.53
744 NASDAQ AZ Fri, Jun 30, 2023 2.44 2.57 2.32 2.53
743 NASDAQ AZ Thu, Jun 29, 2023 2.47 2.47 2.31 2.35
742 NASDAQ AZ Wed, Jun 28, 2023 2.12 2.33 2.05 2.31
741 NASDAQ AZ Tue, Jun 27, 2023 2.54 2.55 2.18 2.18
740 NASDAQ AZ Mon, Jun 26, 2023 2.66 2.78 2.50 2.53
739 NASDAQ AZ Fri, Jun 23, 2023 2.62 2.66 2.17 2.66
738 NASDAQ AZ Thu, Jun 22, 2023 2.94 2.94 2.51 2.61
737 NASDAQ AZ Wed, Jun 21, 2023 2.96 3.01 2.75 2.92
736 NASDAQ AZ Tue, Jun 20, 2023 3.00 3.04 2.70 2.93
735 NASDAQ AZ Fri, Jun 16, 2023 2.65 2.96 2.60 2.83
734 NASDAQ AZ Thu, Jun 15, 2023 2.24 2.58 2.21 2.54
733 NASDAQ AZ Wed, Jun 14, 2023 2.35 2.36 2.23 2.32
732 NASDAQ AZ Tue, Jun 13, 2023 2.29 2.39 2.13 2.30
731 NASDAQ AZ Mon, Jun 12, 2023 2.26 2.32 2.15 2.26
730 NASDAQ AZ Fri, Jun 9, 2023 2.10 2.45 2.08 2.40
729 NASDAQ AZ Thu, Jun 8, 2023 2.15 2.15 2.02 2.06
728 NASDAQ AZ Wed, Jun 7, 2023 1.98 2.18 1.90 2.07
727 NASDAQ AZ Tue, Jun 6, 2023 2.03 2.14 1.97 2.01
726 NASDAQ AZ Mon, Jun 5, 2023 1.79 2.06 1.79 2.03
725 NASDAQ AZ Fri, Jun 2, 2023 1.86 1.91 1.81 1.90
724 NASDAQ AZ Thu, Jun 1, 2023 1.80 1.88 1.80 1.88
723 NASDAQ AZ Wed, May 31, 2023 1.81 1.91 1.78 1.84
722 NASDAQ AZ Tue, May 30, 2023 1.75 1.82 1.66 1.82
721 NASDAQ AZ Fri, May 26, 2023 1.65 1.73 1.58 1.73
720 NASDAQ AZ Thu, May 25, 2023 1.74 1.76 1.61 1.68
719 NASDAQ AZ Wed, May 24, 2023 1.84 1.84 1.73 1.78
718 NASDAQ AZ Tue, May 23, 2023 1.71 1.88 1.70 1.82
717 NASDAQ AZ Mon, May 22, 2023 1.68 1.80 1.65 1.77
716 NASDAQ AZ Fri, May 19, 2023 1.70 1.75 1.59 1.68
715 NASDAQ AZ Thu, May 18, 2023 1.98 2.00 1.64 1.68
714 NASDAQ AZ Wed, May 17, 2023 1.72 2.00 1.64 1.94
713 NASDAQ AZ Tue, May 16, 2023 1.61 1.74 1.46 1.72
712 NASDAQ AZ Mon, May 15, 2023 1.46 1.60 1.44 1.60
711 NASDAQ AZ Fri, May 12, 2023 1.43 1.48 1.38 1.44
710 NASDAQ AZ Thu, May 11, 2023 1.33 1.37 1.31 1.37
709 NASDAQ AZ Wed, May 10, 2023 1.34 1.42 1.30 1.37
708 NASDAQ AZ Tue, May 9, 2023 1.39 1.39 1.26 1.32
707 NASDAQ AZ Mon, May 8, 2023 1.21 1.38 1.21 1.29
706 NASDAQ AZ Fri, May 5, 2023 1.33 1.33 1.20 1.25
705 NASDAQ AZ Thu, May 4, 2023 1.25 1.28 1.20 1.28
704 NASDAQ AZ Wed, May 3, 2023 1.33 1.42 1.27 1.31
703 NASDAQ AZ Tue, May 2, 2023 1.38 1.49 1.27 1.29
702 NASDAQ AZ Mon, May 1, 2023 1.05 1.36 1.05 1.33
701 NASDAQ AZ Fri, Apr 28, 2023 1.09 1.15 1.04 1.12
700 NASDAQ AZ Thu, Apr 27, 2023 1.09 1.18 1.01 1.08
699 NASDAQ AZ Wed, Apr 26, 2023 1.15 1.17 1.02 1.06
698 NASDAQ AZ Tue, Apr 25, 2023 1.06 1.16 1.04 1.13
697 NASDAQ AZ Mon, Apr 24, 2023 1.16 1.21 1.03 1.08
696 NASDAQ AZ Fri, Apr 21, 2023 1.07 1.20 1.07 1.18
695 NASDAQ AZ Thu, Apr 20, 2023 1.09 1.15 1.04 1.10
694 NASDAQ AZ Wed, Apr 19, 2023 1.08 1.16 1.04 1.11
693 NASDAQ AZ Tue, Apr 18, 2023 1.28 1.31 1.01 1.09
692 NASDAQ AZ Mon, Apr 17, 2023 1.34 1.38 1.23 1.25
691 NASDAQ AZ Fri, Apr 14, 2023 1.33 1.43 1.29 1.34
690 NASDAQ AZ Thu, Apr 13, 2023 1.38 1.38 1.24 1.25
689 NASDAQ AZ Wed, Apr 12, 2023 1.27 1.37 1.24 1.29
688 NASDAQ AZ Tue, Apr 11, 2023 1.35 1.40 1.32 1.34
687 NASDAQ AZ Mon, Apr 10, 2023 1.29 1.40 1.29 1.35
686 NASDAQ AZ Thu, Apr 6, 2023 1.18 1.35 1.18 1.35
685 NASDAQ AZ Wed, Apr 5, 2023 1.22 1.29 1.18 1.18
684 NASDAQ AZ Tue, Apr 4, 2023 1.39 1.39 1.21 1.25
683 NASDAQ AZ Mon, Apr 3, 2023 1.33 1.38 1.28 1.30
682 NASDAQ AZ Fri, Mar 31, 2023 1.14 1.29 1.14 1.29
681 NASDAQ AZ Thu, Mar 30, 2023 1.03 1.27 1.03 1.18
680 NASDAQ AZ Wed, Mar 29, 2023 1.08 1.10 1.00 1.02
679 NASDAQ AZ Tue, Mar 28, 2023 1.06 1.10 1.04 1.06
678 NASDAQ AZ Mon, Mar 27, 2023 1.17 1.17 1.03 1.10
677 NASDAQ AZ Fri, Mar 24, 2023 1.03 1.11 1.02 1.09
676 NASDAQ AZ Thu, Mar 23, 2023 1.13 1.17 1.02 1.06
675 NASDAQ AZ Wed, Mar 22, 2023 1.12 1.21 1.12 1.12
674 NASDAQ AZ Tue, Mar 21, 2023 1.21 1.22 1.12 1.16
673 NASDAQ AZ Mon, Mar 20, 2023 1.11 1.28 1.11 1.26
672 NASDAQ AZ Fri, Mar 17, 2023 1.27 1.27 1.19 1.24
671 NASDAQ AZ Thu, Mar 16, 2023 1.16 1.25 1.15 1.25
670 NASDAQ AZ Wed, Mar 15, 2023 1.29 1.33 1.18 1.20
669 NASDAQ AZ Tue, Mar 14, 2023 1.45 1.45 1.30 1.37
668 NASDAQ AZ Mon, Mar 13, 2023 1.51 1.51 1.40 1.44
667 NASDAQ AZ Fri, Mar 10, 2023 1.59 1.61 1.51 1.53
666 NASDAQ AZ Thu, Mar 9, 2023 1.60 1.65 1.55 1.61
665 NASDAQ AZ Wed, Mar 8, 2023 1.64 1.67 1.51 1.63
664 NASDAQ AZ Tue, Mar 7, 2023 1.64 1.68 1.60 1.68
663 NASDAQ AZ Mon, Mar 6, 2023 1.55 1.69 1.55 1.68
662 NASDAQ AZ Fri, Mar 3, 2023 1.64 1.71 1.60 1.60
661 NASDAQ AZ Thu, Mar 2, 2023 1.61 1.67 1.60 1.65
660 NASDAQ AZ Wed, Mar 1, 2023 1.51 1.76 1.51 1.70
659 NASDAQ AZ Tue, Feb 28, 2023 1.51 1.77 1.48 1.71
658 NASDAQ AZ Mon, Feb 27, 2023 1.60 1.61 1.50 1.51
657 NASDAQ AZ Fri, Feb 24, 2023 1.64 1.71 1.56 1.60
656 NASDAQ AZ Thu, Feb 23, 2023 1.67 1.72 1.66 1.70
655 NASDAQ AZ Wed, Feb 22, 2023 1.70 1.76 1.65 1.72
654 NASDAQ AZ Tue, Feb 21, 2023 1.59 1.77 1.58 1.72
653 NASDAQ AZ Fri, Feb 17, 2023 1.70 1.77 1.66 1.72
652 NASDAQ AZ Thu, Feb 16, 2023 1.65 1.69 1.63 1.68
651 NASDAQ AZ Wed, Feb 15, 2023 1.70 1.70 1.63 1.64
650 NASDAQ AZ Tue, Feb 14, 2023 1.70 1.71 1.63 1.64
649 NASDAQ AZ Mon, Feb 13, 2023 1.62 1.68 1.59 1.64
648 NASDAQ AZ Fri, Feb 10, 2023 1.61 1.61 1.56 1.60
647 NASDAQ AZ Thu, Feb 9, 2023 1.65 1.65 1.55 1.55
646 NASDAQ AZ Wed, Feb 8, 2023 1.71 1.71 1.57 1.65
645 NASDAQ AZ Tue, Feb 7, 2023 1.74 1.76 1.68 1.71
644 NASDAQ AZ Mon, Feb 6, 2023 1.81 1.82 1.70 1.75
643 NASDAQ AZ Fri, Feb 3, 2023 1.76 1.85 1.76 1.81
642 NASDAQ AZ Thu, Feb 2, 2023 1.75 1.87 1.75 1.80
641 NASDAQ AZ Wed, Feb 1, 2023 1.89 1.89 1.82 1.85
640 NASDAQ AZ Tue, Jan 31, 2023 1.88 1.91 1.79 1.85
639 NASDAQ AZ Mon, Jan 30, 2023 1.95 1.96 1.83 1.90
638 NASDAQ AZ Fri, Jan 27, 2023 1.85 1.96 1.83 1.95
637 NASDAQ AZ Thu, Jan 26, 2023 1.97 1.99 1.80 1.92
636 NASDAQ AZ Wed, Jan 25, 2023 2.01 2.05 1.83 2.02
635 NASDAQ AZ Tue, Jan 24, 2023 2.15 2.29 1.84 1.95
634 NASDAQ AZ Mon, Jan 23, 2023 2.40 2.60 2.09 2.14
633 NASDAQ AZ Fri, Jan 20, 2023 2.15 2.42 2.04 2.33
632 NASDAQ AZ Thu, Jan 19, 2023 2.06 2.53 1.80 2.03
631 NASDAQ AZ Wed, Jan 18, 2023 1.72 2.12 1.71 1.96
630 NASDAQ AZ Tue, Jan 17, 2023 1.62 1.67 1.60 1.66
629 NASDAQ AZ Fri, Jan 13, 2023 1.78 1.79 1.52 1.62
628 NASDAQ AZ Thu, Jan 12, 2023 1.70 1.90 1.58 1.78
627 NASDAQ AZ Wed, Jan 11, 2023 1.69 1.69 1.55 1.69
626 NASDAQ AZ Tue, Jan 10, 2023 1.43 1.63 1.38 1.63
625 NASDAQ AZ Mon, Jan 9, 2023 1.32 1.43 1.28 1.40
624 NASDAQ AZ Fri, Jan 6, 2023 1.38 1.38 1.19 1.32
623 NASDAQ AZ Thu, Jan 5, 2023 1.26 1.34 1.26 1.30
622 NASDAQ AZ Wed, Jan 4, 2023 1.33 1.33 1.30 1.30
621 NASDAQ AZ Tue, Jan 3, 2023 1.39 1.39 1.29 1.31
620 NASDAQ AZ Fri, Dec 30, 2022 1.37 1.44 1.27 1.27
619 NASDAQ AZ Thu, Dec 29, 2022 1.24 1.44 1.24 1.32
618 NASDAQ AZ Wed, Dec 28, 2022 1.21 1.32 1.09 1.15
617 NASDAQ AZ Tue, Dec 27, 2022 1.20 1.29 1.20 1.25
616 NASDAQ AZ Fri, Dec 23, 2022 1.16 1.22 1.16 1.21
615 NASDAQ AZ Thu, Dec 22, 2022 1.28 1.30 1.10 1.15
614 NASDAQ AZ Wed, Dec 21, 2022 1.39 1.48 1.30 1.42
613 NASDAQ AZ Tue, Dec 20, 2022 1.49 1.51 1.43 1.43
612 NASDAQ AZ Mon, Dec 19, 2022 1.52 1.65 1.46 1.50
611 NASDAQ AZ Fri, Dec 16, 2022 1.67 1.67 1.46 1.51
610 NASDAQ AZ Thu, Dec 15, 2022 1.66 1.69 1.60 1.61
609 NASDAQ AZ Wed, Dec 14, 2022 1.67 1.70 1.65 1.69
608 NASDAQ AZ Tue, Dec 13, 2022 1.71 1.71 1.62 1.66
607 NASDAQ AZ Mon, Dec 12, 2022 1.72 1.72 1.65 1.67
606 NASDAQ AZ Fri, Dec 9, 2022 1.73 1.73 1.67 1.70
605 NASDAQ AZ Thu, Dec 8, 2022 1.64 1.72 1.53 1.70
604 NASDAQ AZ Wed, Dec 7, 2022 1.69 1.69 1.51 1.58
603 NASDAQ AZ Tue, Dec 6, 2022 1.61 1.70 1.56 1.60
602 NASDAQ AZ Mon, Dec 5, 2022 1.54 1.70 1.44 1.58
601 NASDAQ AZ Fri, Dec 2, 2022 1.37 1.59 1.37 1.51
600 NASDAQ AZ Thu, Dec 1, 2022 1.39 1.44 1.24 1.38
599 NASDAQ AZ Wed, Nov 30, 2022 1.24 1.42 1.10 1.42
598 NASDAQ AZ Tue, Nov 29, 2022 1.02 1.28 1.02 1.24
597 NASDAQ AZ Mon, Nov 28, 2022 1.02 1.14 1.02 1.05
596 NASDAQ AZ Fri, Nov 25, 2022 1.00 1.09 0.99 1.04
595 NASDAQ AZ Wed, Nov 23, 2022 1.11 1.11 1.00 1.02
594 NASDAQ AZ Tue, Nov 22, 2022 0.93 1.05 0.93 1.02
593 NASDAQ AZ Mon, Nov 21, 2022 1.03 1.03 0.97 0.97
592 NASDAQ AZ Fri, Nov 18, 2022 0.95 1.02 0.94 0.99
591 NASDAQ AZ Thu, Nov 17, 2022 1.01 1.04 0.96 0.99
590 NASDAQ AZ Wed, Nov 16, 2022 0.89 1.05 0.89 0.99
589 NASDAQ AZ Tue, Nov 15, 2022 1.03 1.10 0.95 0.95
588 NASDAQ AZ Mon, Nov 14, 2022 1.10 1.14 1.03 1.04
587 NASDAQ AZ Fri, Nov 11, 2022 1.11 1.21 1.03 1.12
586 NASDAQ AZ Thu, Nov 10, 2022 1.31 1.38 1.16 1.18
585 NASDAQ AZ Wed, Nov 9, 2022 1.10 1.20 0.98 1.12
584 NASDAQ AZ Tue, Nov 8, 2022 1.07 1.13 1.03 1.13
583 NASDAQ AZ Mon, Nov 7, 2022 1.14 1.15 1.03 1.07
582 NASDAQ AZ Fri, Nov 4, 2022 1.11 1.20 1.07 1.19
581 NASDAQ AZ Thu, Nov 3, 2022 1.17 1.20 1.06 1.12
580 NASDAQ AZ Wed, Nov 2, 2022 1.25 1.25 1.12 1.21
579 NASDAQ AZ Tue, Nov 1, 2022 1.18 1.30 1.17 1.27
578 NASDAQ AZ Mon, Oct 31, 2022 1.35 1.35 1.17 1.22
577 NASDAQ AZ Fri, Oct 28, 2022 1.39 1.39 1.32 1.37
576 NASDAQ AZ Thu, Oct 27, 2022 1.47 1.48 1.29 1.39
575 NASDAQ AZ Wed, Oct 26, 2022 1.47 1.56 1.46 1.50
574 NASDAQ AZ Tue, Oct 25, 2022 1.55 1.65 1.47 1.52
573 NASDAQ AZ Mon, Oct 24, 2022 1.55 1.60 1.50 1.55
572 NASDAQ AZ Fri, Oct 21, 2022 1.53 1.56 1.44 1.51
571 NASDAQ AZ Thu, Oct 20, 2022 1.59 1.61 1.43 1.57
570 NASDAQ AZ Wed, Oct 19, 2022 1.60 1.75 1.47 1.61
569 NASDAQ AZ Tue, Oct 18, 2022 1.66 1.75 1.57 1.65
568 NASDAQ AZ Mon, Oct 17, 2022 1.85 1.85 1.65 1.70
567 NASDAQ AZ Fri, Oct 14, 2022 2.08 2.10 1.80 1.86
566 NASDAQ AZ Thu, Oct 13, 2022 1.96 2.43 1.86 2.08
565 NASDAQ AZ Wed, Oct 12, 2022 1.66 1.89 1.58 1.82
564 NASDAQ AZ Tue, Oct 11, 2022 1.70 1.81 1.62 1.71
563 NASDAQ AZ Mon, Oct 10, 2022 1.82 1.82 1.50 1.75
562 NASDAQ AZ Fri, Oct 7, 2022 1.61 1.87 1.52 1.76
561 NASDAQ AZ Thu, Oct 6, 2022 1.52 1.60 1.40 1.60
560 NASDAQ AZ Wed, Oct 5, 2022 1.58 1.67 1.46 1.56
559 NASDAQ AZ Tue, Oct 4, 2022 1.60 1.66 1.58 1.65
558 NASDAQ AZ Mon, Oct 3, 2022 1.86 1.86 1.58 1.65
557 NASDAQ AZ Fri, Sep 30, 2022 1.74 1.89 1.63 1.82
556 NASDAQ AZ Thu, Sep 29, 2022 1.83 1.92 1.71 1.72
555 NASDAQ AZ Wed, Sep 28, 2022 2.15 2.15 1.66 1.83
554 NASDAQ AZ Tue, Sep 27, 2022 2.25 2.25 2.15 2.15
553 NASDAQ AZ Mon, Sep 26, 2022 2.37 2.37 2.15 2.16
552 NASDAQ AZ Fri, Sep 23, 2022 2.61 2.71 2.30 2.30
551 NASDAQ AZ Thu, Sep 22, 2022 2.90 2.90 2.51 2.51
550 NASDAQ AZ Wed, Sep 21, 2022 2.90 3.08 2.80 2.89
549 NASDAQ AZ Tue, Sep 20, 2022 2.79 3.00 2.73 3.00
548 NASDAQ AZ Mon, Sep 19, 2022 2.96 3.00 2.82 2.91
547 NASDAQ AZ Fri, Sep 16, 2022 3.00 3.00 2.79 2.99
546 NASDAQ AZ Thu, Sep 15, 2022 3.08 3.17 3.00 3.11
545 NASDAQ AZ Wed, Sep 14, 2022 3.24 3.33 3.13 3.25
544 NASDAQ AZ Tue, Sep 13, 2022 3.08 3.30 3.08 3.30
543 NASDAQ AZ Mon, Sep 12, 2022 3.23 3.29 3.06 3.29
542 NASDAQ AZ Fri, Sep 9, 2022 3.29 3.30 3.07 3.13
541 NASDAQ AZ Thu, Sep 8, 2022 3.24 3.33 3.07 3.24
540 NASDAQ AZ Wed, Sep 7, 2022 3.32 3.37 3.12 3.24
539 NASDAQ AZ Tue, Sep 6, 2022 3.38 3.38 3.06 3.30
538 NASDAQ AZ Fri, Sep 2, 2022 3.30 3.52 3.30 3.52
537 NASDAQ AZ Thu, Sep 1, 2022 3.65 3.65 3.29 3.30
536 NASDAQ AZ Wed, Aug 31, 2022 3.20 3.73 3.20 3.68
535 NASDAQ AZ Tue, Aug 30, 2022 3.60 3.60 3.28 3.48
534 NASDAQ AZ Mon, Aug 29, 2022 3.42 3.57 3.39 3.54
533 NASDAQ AZ Fri, Aug 26, 2022 3.60 3.71 3.36 3.58
532 NASDAQ AZ Thu, Aug 25, 2022 3.52 3.74 3.28 3.69
531 NASDAQ AZ Wed, Aug 24, 2022 3.52 3.60 3.11 3.58
530 NASDAQ AZ Tue, Aug 23, 2022 3.32 3.66 3.30 3.48
529 NASDAQ AZ Mon, Aug 22, 2022 3.49 3.80 3.25 3.38
528 NASDAQ AZ Fri, Aug 19, 2022 3.37 3.50 3.37 3.49
527 NASDAQ AZ Thu, Aug 18, 2022 3.71 3.75 3.25 3.54
526 NASDAQ AZ Wed, Aug 17, 2022 3.50 3.72 3.41 3.72
525 NASDAQ AZ Tue, Aug 16, 2022 3.55 3.80 3.54 3.69
524 NASDAQ AZ Mon, Aug 15, 2022 3.88 3.88 3.43 3.65
523 NASDAQ AZ Fri, Aug 12, 2022 3.79 4.00 3.58 3.70
522 NASDAQ AZ Thu, Aug 11, 2022 3.32 3.82 3.32 3.68
521 NASDAQ AZ Wed, Aug 10, 2022 3.33 3.34 3.20 3.30
520 NASDAQ AZ Tue, Aug 9, 2022 3.09 3.32 3.04 3.30
519 NASDAQ AZ Mon, Aug 8, 2022 3.30 3.34 3.03 3.18
518 NASDAQ AZ Fri, Aug 5, 2022 3.12 3.32 3.12 3.16
517 NASDAQ AZ Thu, Aug 4, 2022 3.22 3.28 2.94 3.25
516 NASDAQ AZ Wed, Aug 3, 2022 3.00 3.22 2.85 3.22
515 NASDAQ AZ Tue, Aug 2, 2022 2.93 3.10 2.74 3.10
514 NASDAQ AZ Mon, Aug 1, 2022 2.99 2.99 2.77 2.92
513 NASDAQ AZ Fri, Jul 29, 2022 2.73 2.90 2.72 2.80
512 NASDAQ AZ Thu, Jul 28, 2022 2.86 3.03 2.66 2.97
511 NASDAQ AZ Wed, Jul 27, 2022 2.89 2.89 2.50 2.84
510 NASDAQ AZ Tue, Jul 26, 2022 2.87 2.87 2.70 2.78
509 NASDAQ AZ Mon, Jul 25, 2022 2.89 2.93 2.77 2.77
508 NASDAQ AZ Fri, Jul 22, 2022 3.06 3.11 2.82 2.90
507 NASDAQ AZ Thu, Jul 21, 2022 2.83 3.05 2.83 3.03
506 NASDAQ AZ Wed, Jul 20, 2022 2.90 3.26 2.80 2.87
505 NASDAQ AZ Tue, Jul 19, 2022 2.95 3.23 2.80 2.81
504 NASDAQ AZ Mon, Jul 18, 2022 2.92 2.95 2.80 2.89
503 NASDAQ AZ Fri, Jul 15, 2022 2.89 3.19 2.82 2.92
502 NASDAQ AZ Thu, Jul 14, 2022 3.27 3.27 2.79 2.87
501 NASDAQ AZ Wed, Jul 13, 2022 2.75 3.25 2.62 3.16
500 NASDAQ AZ Tue, Jul 12, 2022 2.57 3.02 2.52 2.88
499 NASDAQ AZ Mon, Jul 11, 2022 2.64 2.71 2.45 2.50
498 NASDAQ AZ Fri, Jul 8, 2022 2.75 2.75 2.61 2.65
497 NASDAQ AZ Thu, Jul 7, 2022 3.04 3.04 2.50 2.89
496 NASDAQ AZ Wed, Jul 6, 2022 2.89 2.89 2.70 2.85
495 NASDAQ AZ Tue, Jul 5, 2022 2.95 3.00 2.72 2.97
494 NASDAQ AZ Fri, Jul 1, 2022 2.71 3.06 2.71 3.02
493 NASDAQ AZ Thu, Jun 30, 2022 2.93 2.93 2.72 2.89
492 NASDAQ AZ Wed, Jun 29, 2022 2.87 2.95 2.86 2.95
491 NASDAQ AZ Tue, Jun 28, 2022 3.01 3.09 2.71 2.91
490 NASDAQ AZ Mon, Jun 27, 2022 3.15 3.15 2.92 3.00
489 NASDAQ AZ Fri, Jun 24, 2022 3.09 3.15 2.95 3.11
488 NASDAQ AZ Thu, Jun 23, 2022 2.96 3.00 2.91 3.00
487 NASDAQ AZ Wed, Jun 22, 2022 3.15 3.15 2.93 3.01
486 NASDAQ AZ Tue, Jun 21, 2022 2.85 3.15 2.85 3.05
485 NASDAQ AZ Fri, Jun 17, 2022 3.05 3.09 2.99 2.99
484 NASDAQ AZ Thu, Jun 16, 2022 3.00 3.13 2.93 2.99
483 NASDAQ AZ Wed, Jun 15, 2022 3.02 3.19 2.90 3.12
482 NASDAQ AZ Tue, Jun 14, 2022 2.95 3.10 2.93 2.98
481 NASDAQ AZ Mon, Jun 13, 2022 3.24 3.24 2.97 2.97
480 NASDAQ AZ Fri, Jun 10, 2022 3.38 3.38 3.17 3.19
479 NASDAQ AZ Thu, Jun 9, 2022 3.21 3.44 3.21 3.35
478 NASDAQ AZ Wed, Jun 8, 2022 3.59 3.59 3.16 3.20
477 NASDAQ AZ Tue, Jun 7, 2022 3.60 3.88 3.52 3.63
476 NASDAQ AZ Mon, Jun 6, 2022 3.94 3.96 3.70 3.71
475 NASDAQ AZ Fri, Jun 3, 2022 3.87 3.96 3.76 3.96
474 NASDAQ AZ Thu, Jun 2, 2022 3.94 3.98 3.78 3.86
473 NASDAQ AZ Wed, Jun 1, 2022 4.04 4.14 3.77 3.93
472 NASDAQ AZ Tue, May 31, 2022 4.25 4.34 4.03 4.15
471 NASDAQ AZ Fri, May 27, 2022 3.94 4.28 3.78 4.06
470 NASDAQ AZ Thu, May 26, 2022 3.51 3.93 3.51 3.86
469 NASDAQ AZ Wed, May 25, 2022 3.45 3.78 3.45 3.72
468 NASDAQ AZ Tue, May 24, 2022 3.46 3.66 3.42 3.43
467 NASDAQ AZ Mon, May 23, 2022 4.04 4.19 3.60 3.66
466 NASDAQ AZ Fri, May 20, 2022 4.10 4.10 3.80 4.09
465 NASDAQ AZ Thu, May 19, 2022 3.85 3.99 3.82 3.88
464 NASDAQ AZ Wed, May 18, 2022 4.06 4.20 3.73 3.75
463 NASDAQ AZ Tue, May 17, 2022 4.90 4.90 4.27 4.29
462 NASDAQ AZ Mon, May 16, 2022 4.54 4.90 4.47 4.70
461 NASDAQ AZ Fri, May 13, 2022 3.67 4.69 3.50 4.63
460 NASDAQ AZ Thu, May 12, 2022 3.30 3.49 3.30 3.46
459 NASDAQ AZ Wed, May 11, 2022 2.93 3.46 2.91 3.40
458 NASDAQ AZ Tue, May 10, 2022 4.24 4.24 3.50 3.60
457 NASDAQ AZ Mon, May 9, 2022 4.11 4.15 3.67 3.70
456 NASDAQ AZ Fri, May 6, 2022 4.20 4.30 3.70 4.10
455 NASDAQ AZ Thu, May 5, 2022 4.47 4.47 3.99 4.00
454 NASDAQ AZ Wed, May 4, 2022 4.75 4.84 4.20 4.40
453 NASDAQ AZ Tue, May 3, 2022 4.89 4.92 4.68 4.76
452 NASDAQ AZ Mon, May 2, 2022 4.80 5.13 4.63 4.70
451 NASDAQ AZ Fri, Apr 29, 2022 4.90 5.05 4.88 4.90
450 NASDAQ AZ Thu, Apr 28, 2022 5.04 5.46 4.70 4.96
449 NASDAQ AZ Wed, Apr 27, 2022 5.20 5.20 4.85 5.11
448 NASDAQ AZ Tue, Apr 26, 2022 4.97 5.20 4.95 5.20
447 NASDAQ AZ Mon, Apr 25, 2022 5.01 5.17 4.92 5.09
446 NASDAQ AZ Fri, Apr 22, 2022 5.39 5.39 5.08 5.14
445 NASDAQ AZ Thu, Apr 21, 2022 5.50 5.80 5.26 5.26
444 NASDAQ AZ Wed, Apr 20, 2022 5.66 5.88 5.54 5.70
443 NASDAQ AZ Tue, Apr 19, 2022 5.72 5.85 5.60 5.75
442 NASDAQ AZ Mon, Apr 18, 2022 5.70 5.83 5.52 5.68
441 NASDAQ AZ Thu, Apr 14, 2022 5.49 5.69 5.48 5.68
440 NASDAQ AZ Wed, Apr 13, 2022 5.09 5.67 5.09 5.63
439 NASDAQ AZ Tue, Apr 12, 2022 5.03 5.32 5.03 5.25
438 NASDAQ AZ Mon, Apr 11, 2022 5.77 5.85 4.92 5.02
437 NASDAQ AZ Fri, Apr 8, 2022 5.78 5.80 5.57 5.63
436 NASDAQ AZ Thu, Apr 7, 2022 5.86 5.90 5.51 5.51
435 NASDAQ AZ Wed, Apr 6, 2022 5.85 6.11 5.84 5.85
434 NASDAQ AZ Tue, Apr 5, 2022 6.20 6.24 5.98 5.98
433 NASDAQ AZ Mon, Apr 4, 2022 6.31 6.37 6.15 6.37
432 NASDAQ AZ Fri, Apr 1, 2022 6.45 6.45 6.30 6.37
431 NASDAQ AZ Thu, Mar 31, 2022 6.52 6.56 6.20 6.28
430 NASDAQ AZ Wed, Mar 30, 2022 6.63 6.63 6.36 6.37
429 NASDAQ AZ Tue, Mar 29, 2022 6.60 6.67 6.36 6.60
428 NASDAQ AZ Mon, Mar 28, 2022 6.60 6.74 6.50 6.67
427 NASDAQ AZ Fri, Mar 25, 2022 6.12 6.62 5.94 6.58
426 NASDAQ AZ Thu, Mar 24, 2022 5.99 6.10 5.85 6.10
425 NASDAQ AZ Wed, Mar 23, 2022 5.82 5.97 5.62 5.85
424 NASDAQ AZ Tue, Mar 22, 2022 5.70 5.98 5.70 5.90
423 NASDAQ AZ Mon, Mar 21, 2022 5.71 5.90 5.56 5.80
422 NASDAQ AZ Fri, Mar 18, 2022 5.90 5.90 5.70 5.80
421 NASDAQ AZ Thu, Mar 17, 2022 6.00 6.00 5.70 5.85
420 NASDAQ AZ Wed, Mar 16, 2022 5.80 6.00 5.59 6.00
419 NASDAQ AZ Tue, Mar 15, 2022 5.74 5.94 5.67 5.85
418 NASDAQ AZ Mon, Mar 14, 2022 5.94 5.97 5.36 5.80
417 NASDAQ AZ Fri, Mar 11, 2022 5.73 5.91 5.60 5.86
416 NASDAQ AZ Thu, Mar 10, 2022 5.50 5.80 5.45 5.70
415 NASDAQ AZ Wed, Mar 9, 2022 5.68 5.90 5.51 5.66
414 NASDAQ AZ Tue, Mar 8, 2022 5.50 5.74 5.15 5.45
413 NASDAQ AZ Mon, Mar 7, 2022 5.50 5.50 5.23 5.23
412 NASDAQ AZ Fri, Mar 4, 2022 5.74 5.91 5.51 5.55
411 NASDAQ AZ Thu, Mar 3, 2022 5.65 6.24 5.65 6.17
410 NASDAQ AZ Wed, Mar 2, 2022 5.86 6.28 5.86 5.90
409 NASDAQ AZ Tue, Mar 1, 2022 6.00 6.32 5.83 5.95
408 NASDAQ AZ Mon, Feb 28, 2022 6.00 6.48 5.72 6.33
407 NASDAQ AZ Fri, Feb 25, 2022 5.58 6.50 5.39 6.09
406 NASDAQ AZ Thu, Feb 24, 2022 5.40 5.85 5.35 5.50
405 NASDAQ AZ Wed, Feb 23, 2022 6.00 6.22 5.56 5.79
404 NASDAQ AZ Tue, Feb 22, 2022 6.04 6.12 5.78 6.10
403 NASDAQ AZ Fri, Feb 18, 2022 6.23 6.50 6.10 6.27
402 NASDAQ AZ Thu, Feb 17, 2022 6.32 6.43 6.20 6.38
401 NASDAQ AZ Wed, Feb 16, 2022 6.70 6.76 6.04 6.45
400 NASDAQ AZ Tue, Feb 15, 2022 6.91 7.00 6.88 6.90
399 NASDAQ AZ Mon, Feb 14, 2022 6.88 6.91 6.61 6.80
398 NASDAQ AZ Fri, Feb 11, 2022 6.85 7.00 6.71 6.80
397 NASDAQ AZ Thu, Feb 10, 2022 6.62 6.79 6.62 6.70
396 NASDAQ AZ Wed, Feb 9, 2022 6.25 6.84 6.24 6.80
395 NASDAQ AZ Tue, Feb 8, 2022 6.50 6.50 6.25 6.38
394 NASDAQ AZ Mon, Feb 7, 2022 6.50 6.72 6.30 6.35
393 NASDAQ AZ Fri, Feb 4, 2022 6.37 6.41 6.12 6.33
392 NASDAQ AZ Thu, Feb 3, 2022 6.43 6.50 6.09 6.38
391 NASDAQ AZ Wed, Feb 2, 2022 6.00 6.50 5.92 6.46
390 NASDAQ AZ Tue, Feb 1, 2022 5.80 6.00 5.50 5.75
389 NASDAQ AZ Mon, Jan 31, 2022 5.71 5.80 5.58 5.70
388 NASDAQ AZ Fri, Jan 28, 2022 4.97 5.40 4.75 5.31
387 NASDAQ AZ Thu, Jan 27, 2022 5.50 5.50 4.62 4.87
386 NASDAQ AZ Wed, Jan 26, 2022 5.75 6.14 5.50 5.50
385 NASDAQ AZ Tue, Jan 25, 2022 5.93 6.13 5.65 5.66
384 NASDAQ AZ Mon, Jan 24, 2022 7.20 7.20 5.26 6.34
383 NASDAQ AZ Fri, Jan 21, 2022 8.05 8.05 7.12 7.17
382 NASDAQ AZ Thu, Jan 20, 2022 8.80 9.21 7.86 8.05
381 NASDAQ AZ Wed, Jan 19, 2022 8.88 9.29 8.68 8.82
380 NASDAQ AZ Tue, Jan 18, 2022 8.92 8.92 8.50 8.85
379 NASDAQ AZ Fri, Jan 14, 2022 8.91 9.20 8.73 8.97
378 NASDAQ AZ Thu, Jan 13, 2022 8.90 9.08 8.57 8.79
377 NASDAQ AZ Wed, Jan 12, 2022 9.20 9.26 8.75 9.04
376 NASDAQ AZ Tue, Jan 11, 2022 8.98 9.20 8.70 9.15
375 NASDAQ AZ Mon, Jan 10, 2022 9.25 9.25 8.49 8.88
374 NASDAQ AZ Fri, Jan 7, 2022 9.30 9.84 8.80 9.04
373 NASDAQ AZ Thu, Jan 6, 2022 10.30 10.70 9.20 9.54
372 NASDAQ AZ Wed, Jan 5, 2022 10.59 10.66 9.52 10.26
371 NASDAQ AZ Tue, Jan 4, 2022 10.70 10.85 10.09 10.85
370 NASDAQ AZ Mon, Jan 3, 2022 10.91 11.15 10.12 10.84
369 NASDAQ AZ Fri, Dec 31, 2021 10.91 11.00 10.26 10.83
368 NASDAQ AZ Thu, Dec 30, 2021 9.70 11.11 9.70 11.11
367 NASDAQ AZ Wed, Dec 29, 2021 9.50 10.00 9.25 9.69
366 NASDAQ AZ Tue, Dec 28, 2021 9.69 9.95 9.55 9.85
365 NASDAQ AZ Mon, Dec 27, 2021 9.12 9.69 9.12 9.69
364 NASDAQ AZ Thu, Dec 23, 2021 8.80 9.09 8.75 8.95
363 NASDAQ AZ Wed, Dec 22, 2021 8.88 9.16 8.65 8.75
362 NASDAQ AZ Tue, Dec 21, 2021 7.91 8.75 7.64 8.50
361 NASDAQ AZ Mon, Dec 20, 2021 6.99 7.95 6.99 7.95
360 NASDAQ AZ Fri, Dec 17, 2021 7.60 7.77 7.43 7.70
359 NASDAQ AZ Thu, Dec 16, 2021 7.68 7.83 7.59 7.77
358 NASDAQ AZ Wed, Dec 15, 2021 7.43 7.68 7.15 7.68
357 NASDAQ AZ Tue, Dec 14, 2021 7.17 7.40 7.04 7.40
356 NASDAQ AZ Mon, Dec 13, 2021 6.97 7.25 6.90 7.25
355 NASDAQ AZ Fri, Dec 10, 2021 7.01 7.14 6.69 6.97
354 NASDAQ AZ Thu, Dec 9, 2021 6.78 7.31 6.65 7.31
353 NASDAQ AZ Wed, Dec 8, 2021 6.48 6.74 6.31 6.74
352 NASDAQ AZ Tue, Dec 7, 2021 6.90 6.90 6.37 6.52
351 NASDAQ AZ Mon, Dec 6, 2021 6.51 6.99 6.30 6.99
350 NASDAQ AZ Fri, Dec 3, 2021 7.30 7.30 6.51 6.70
349 NASDAQ AZ Thu, Dec 2, 2021 7.25 7.33 6.75 7.25
348 NASDAQ AZ Wed, Dec 1, 2021 6.99 7.40 6.28 7.31
347 NASDAQ AZ Tue, Nov 30, 2021 7.10 7.13 6.50 7.09
346 NASDAQ AZ Mon, Nov 29, 2021 7.04 7.19 6.78 7.15
345 NASDAQ AZ Fri, Nov 26, 2021 7.15 7.20 7.05 7.13
344 NASDAQ AZ Wed, Nov 24, 2021 7.75 7.75 7.20 7.26
343 NASDAQ AZ Tue, Nov 23, 2021 7.08 8.00 7.08 7.60
342 NASDAQ AZ Mon, Nov 22, 2021 7.90 7.90 7.54 7.80
341 NASDAQ AZ Fri, Nov 19, 2021 8.64 8.64 7.83 7.92
340 NASDAQ AZ Thu, Nov 18, 2021 7.93 7.93 7.58 7.76
339 NASDAQ AZ Wed, Nov 17, 2021 7.55 7.92 7.55 7.75
338 NASDAQ AZ Tue, Nov 16, 2021 7.95 7.97 7.68 7.92
337 NASDAQ AZ Mon, Nov 15, 2021 8.61 8.61 7.59 7.94
336 NASDAQ AZ Fri, Nov 12, 2021 8.00 8.00 7.34 7.97
335 NASDAQ AZ Thu, Nov 11, 2021 7.10 7.64 7.10 7.47
334 NASDAQ AZ Wed, Nov 10, 2021 7.60 7.60 6.52 6.94
333 NASDAQ AZ Tue, Nov 9, 2021 7.51 7.79 7.29 7.29
332 NASDAQ AZ Mon, Nov 8, 2021 7.87 7.87 7.08 7.50
331 NASDAQ AZ Fri, Nov 5, 2021 8.39 8.40 7.86 7.86
330 NASDAQ AZ Thu, Nov 4, 2021 8.03 8.65 7.98 8.16
329 NASDAQ AZ Wed, Nov 3, 2021 8.10 8.43 8.03 8.32
328 NASDAQ AZ Tue, Nov 2, 2021 8.29 8.29 7.75 8.25
327 NASDAQ AZ Mon, Nov 1, 2021 8.24 8.46 7.32 8.24
326 NASDAQ AZ Fri, Oct 29, 2021 8.71 8.71 7.90 8.15
325 NASDAQ AZ Thu, Oct 28, 2021 7.53 8.00 7.47 7.75
324 NASDAQ AZ Wed, Oct 27, 2021 7.10 7.83 6.95 7.62
323 NASDAQ AZ Tue, Oct 26, 2021 6.52 7.10 6.51 7.00
322 NASDAQ AZ Mon, Oct 25, 2021 6.69 6.88 6.53 6.79
321 NASDAQ AZ Fri, Oct 22, 2021 6.40 6.69 6.31 6.69
320 NASDAQ AZ Thu, Oct 21, 2021 6.25 6.60 6.25 6.42
319 NASDAQ AZ Wed, Oct 20, 2021 6.47 6.61 6.04 6.32
318 NASDAQ AZ Tue, Oct 19, 2021 6.45 6.65 6.45 6.57
317 NASDAQ AZ Mon, Oct 18, 2021 6.74 6.74 6.44 6.67
316 NASDAQ AZ Fri, Oct 15, 2021 6.72 6.85 6.66 6.74
315 NASDAQ AZ Thu, Oct 14, 2021 6.05 6.58 6.05 6.57
314 NASDAQ AZ Wed, Oct 13, 2021 6.40 6.48 6.38 6.42
313 NASDAQ AZ Tue, Oct 12, 2021 6.83 6.91 6.50 6.55
312 NASDAQ AZ Mon, Oct 11, 2021 6.95 6.95 6.52 6.81
311 NASDAQ AZ Fri, Oct 8, 2021 6.80 7.04 6.61 6.85
310 NASDAQ AZ Thu, Oct 7, 2021 6.90 7.01 6.70 6.71
309 NASDAQ AZ Wed, Oct 6, 2021 6.56 6.72 6.45 6.71
308 NASDAQ AZ Tue, Oct 5, 2021 7.00 7.10 6.55 6.60
307 NASDAQ AZ Mon, Oct 4, 2021 7.19 7.20 6.90 7.04
306 NASDAQ AZ Fri, Oct 1, 2021 7.13 7.16 7.00 7.16
305 NASDAQ AZ Thu, Sep 30, 2021 7.02 7.12 7.01 7.09
304 NASDAQ AZ Wed, Sep 29, 2021 7.07 7.10 6.91 7.03
303 NASDAQ AZ Tue, Sep 28, 2021 7.43 7.43 7.03 7.05
302 NASDAQ AZ Mon, Sep 27, 2021 7.30 7.37 7.07 7.25
301 NASDAQ AZ Fri, Sep 24, 2021 7.10 7.59 6.90 7.08
300 NASDAQ AZ Thu, Sep 23, 2021 7.10 7.50 7.06 7.10
299 NASDAQ AZ Wed, Sep 22, 2021 6.91 7.04 6.40 6.90
298 NASDAQ AZ Tue, Sep 21, 2021 6.90 6.94 6.80 6.83
297 NASDAQ AZ Mon, Sep 20, 2021 6.60 7.11 6.39 6.95
296 NASDAQ AZ Fri, Sep 17, 2021 7.56 7.56 6.96 7.11
295 NASDAQ AZ Thu, Sep 16, 2021 7.92 8.15 7.24 7.65
294 NASDAQ AZ Wed, Sep 15, 2021 6.76 8.25 6.75 7.75
293 NASDAQ AZ Tue, Sep 14, 2021 6.42 6.80 6.40 6.70
292 NASDAQ AZ Mon, Sep 13, 2021 6.05 6.56 6.00 6.41
291 NASDAQ AZ Fri, Sep 10, 2021 6.48 6.50 6.14 6.30
290 NASDAQ AZ Thu, Sep 9, 2021 6.10 6.47 5.66 6.16
289 NASDAQ AZ Wed, Sep 8, 2021 6.38 6.38 5.90 6.08
288 NASDAQ AZ Tue, Sep 7, 2021 6.49 6.49 5.70 6.05
287 NASDAQ AZ Fri, Sep 3, 2021 5.50 6.60 5.35 5.90
286 NASDAQ AZ Thu, Sep 2, 2021 5.20 5.34 5.16 5.33
285 NASDAQ AZ Wed, Sep 1, 2021 5.29 5.47 5.11 5.30
284 NASDAQ AZ Tue, Aug 31, 2021 4.90 5.55 4.90 5.20
283 NASDAQ AZ Mon, Aug 30, 2021 5.40 5.40 5.20 5.24
282 NASDAQ AZ Fri, Aug 27, 2021 5.20 5.57 5.20 5.31
281 NASDAQ AZ Thu, Aug 26, 2021 5.35 5.55 5.00 5.44
280 NASDAQ AZ Wed, Aug 25, 2021 5.35 5.40 5.21 5.32
279 NASDAQ AZ Tue, Aug 24, 2021 5.70 5.76 5.10 5.21
278 NASDAQ AZ Mon, Aug 23, 2021 5.34 6.30 4.96 5.30
277 NASDAQ AZ Fri, Aug 20, 2021 5.55 5.55 4.90 5.27
276 NASDAQ AZ Thu, Aug 19, 2021 5.67 5.73 5.10 5.25
275 NASDAQ AZ Wed, Aug 18, 2021 5.58 5.79 5.24 5.31
274 NASDAQ AZ Tue, Aug 17, 2021 6.00 6.03 4.95 5.25
273 NASDAQ AZ Mon, Aug 16, 2021 6.48 6.48 5.35 5.40
272 NASDAQ AZ Fri, Aug 13, 2021 6.00 6.30 5.52 5.77
271 NASDAQ AZ Thu, Aug 12, 2021 6.33 6.33 5.88 5.92
270 NASDAQ AZ Wed, Aug 11, 2021 6.15 6.39 5.98 6.09
269 NASDAQ AZ Tue, Aug 10, 2021 6.15 6.47 6.12 6.15
268 NASDAQ AZ Mon, Aug 9, 2021 5.55 6.30 5.55 6.15
267 NASDAQ AZ Fri, Aug 6, 2021 5.73 5.73 5.37 5.49
266 NASDAQ AZ Thu, Aug 5, 2021 5.76 6.06 5.73 5.79
265 NASDAQ AZ Wed, Aug 4, 2021 5.96 6.87 5.67 5.82
264 NASDAQ AZ Tue, Aug 3, 2021 5.99 6.06 5.84 5.97
263 NASDAQ AZ Mon, Aug 2, 2021 6.32 6.81 6.12 6.39
262 NASDAQ AZ Fri, Jul 30, 2021 7.20 7.22 6.03 6.54
261 NASDAQ AZ Thu, Jul 29, 2021 7.08 7.77 6.96 7.26
260 NASDAQ AZ Wed, Jul 28, 2021 7.50 7.59 6.97 7.08
259 NASDAQ AZ Tue, Jul 27, 2021 8.25 8.25 7.50 7.80
258 NASDAQ AZ Mon, Jul 26, 2021 8.01 8.55 7.65 7.95
257 NASDAQ AZ Fri, Jul 23, 2021 8.52 8.52 7.83 7.95
256 NASDAQ AZ Thu, Jul 22, 2021 8.67 9.00 8.55 8.61
255 NASDAQ AZ Wed, Jul 21, 2021 9.04 9.09 8.68 8.78
254 NASDAQ AZ Tue, Jul 20, 2021 8.70 9.30 8.40 9.03
253 NASDAQ AZ Mon, Jul 19, 2021 9.00 9.12 8.52 8.97
252 NASDAQ AZ Fri, Jul 16, 2021 9.54 9.54 8.79 9.30
251 NASDAQ AZ Thu, Jul 15, 2021 8.61 9.36 8.61 9.00
250 NASDAQ AZ Wed, Jul 14, 2021 8.91 9.06 8.49 8.82
249 NASDAQ AZ Tue, Jul 13, 2021 8.55 9.00 8.55 8.91
248 NASDAQ AZ Mon, Jul 12, 2021 8.97 9.12 8.70 9.00
247 NASDAQ AZ Fri, Jul 9, 2021 8.49 8.94 8.25 8.94
246 NASDAQ AZ Thu, Jul 8, 2021 8.40 8.58 8.25 8.34
245 NASDAQ AZ Wed, Jul 7, 2021 9.60 9.60 8.40 8.83
244 NASDAQ AZ Tue, Jul 6, 2021 9.45 9.45 9.09 9.42
243 NASDAQ AZ Fri, Jul 2, 2021 9.70 9.72 9.38 9.59
242 NASDAQ AZ Thu, Jul 1, 2021 9.57 9.90 9.30 9.78
241 NASDAQ AZ Wed, Jun 30, 2021 9.45 9.72 9.36 9.63
240 NASDAQ AZ Tue, Jun 29, 2021 9.51 9.69 9.18 9.33
239 NASDAQ AZ Mon, Jun 28, 2021 10.05 10.32 9.60 9.60
238 NASDAQ AZ Fri, Jun 25, 2021 9.75 10.05 9.75 9.90
237 NASDAQ AZ Thu, Jun 24, 2021 10.05 10.11 9.72 10.02
236 NASDAQ AZ Wed, Jun 23, 2021 9.93 10.16 9.60 9.75
235 NASDAQ AZ Tue, Jun 22, 2021 10.40 10.80 9.21 9.60
234 NASDAQ AZ Mon, Jun 21, 2021 10.47 10.86 10.05 10.50
233 NASDAQ AZ Fri, Jun 18, 2021 9.87 10.59 9.51 10.50
232 NASDAQ AZ Thu, Jun 17, 2021 10.56 10.56 9.69 9.88
231 NASDAQ AZ Wed, Jun 16, 2021 11.25 11.70 9.48 10.41
230 NASDAQ AZ Tue, Jun 15, 2021 12.00 12.12 11.16 11.73
229 NASDAQ AZ Mon, Jun 14, 2021 10.80 12.36 10.79 12.06
228 NASDAQ AZ Fri, Jun 11, 2021 10.20 11.07 9.96 10.91
227 NASDAQ AZ Thu, Jun 10, 2021 9.03 10.44 9.03 10.20
226 NASDAQ AZ Wed, Jun 9, 2021 10.07 10.47 9.40 9.74
225 NASDAQ AZ Tue, Jun 8, 2021 8.97 9.87 8.91 9.87
224 NASDAQ AZ Mon, Jun 7, 2021 7.89 9.15 7.89 8.97
223 NASDAQ AZ Fri, Jun 4, 2021 7.65 8.22 7.62 8.13
222 NASDAQ AZ Thu, Jun 3, 2021 7.50 7.65 7.38 7.65
221 NASDAQ AZ Wed, Jun 2, 2021 7.80 7.86 7.56 7.67
220 NASDAQ AZ Tue, Jun 1, 2021 7.98 7.98 7.62 7.65
219 NASDAQ AZ Fri, May 28, 2021 7.95 8.04 7.77 7.95
218 NASDAQ AZ Thu, May 27, 2021 8.05 8.22 7.89 7.98
217 NASDAQ AZ Wed, May 26, 2021 7.70 8.19 7.70 7.92
216 NASDAQ AZ Tue, May 25, 2021 7.50 8.10 7.47 7.89
215 NASDAQ AZ Mon, May 24, 2021 7.80 7.80 7.35 7.74
214 NASDAQ AZ Fri, May 21, 2021 7.74 7.74 7.45 7.69
213 NASDAQ AZ Thu, May 20, 2021 7.51 7.77 7.39 7.71
212 NASDAQ AZ Wed, May 19, 2021 7.50 7.86 7.25 7.50
211 NASDAQ AZ Tue, May 18, 2021 7.40 7.50 7.20 7.35
210 NASDAQ AZ Mon, May 17, 2021 7.20 7.47 6.78 7.47
209 NASDAQ AZ Fri, May 14, 2021 7.80 7.80 7.20 7.50
208 NASDAQ AZ Thu, May 13, 2021 7.41 7.71 7.26 7.55
207 NASDAQ AZ Wed, May 12, 2021 7.86 7.86 7.22 7.41
206 NASDAQ AZ Tue, May 11, 2021 7.70 7.97 7.48 7.84
205 NASDAQ AZ Mon, May 10, 2021 8.69 8.70 7.74 7.83
204 NASDAQ AZ Fri, May 7, 2021 7.88 8.22 7.68 8.13
203 NASDAQ AZ Thu, May 6, 2021 7.46 8.22 7.46 7.80
202 NASDAQ AZ Wed, May 5, 2021 7.62 7.80 7.50 7.68
201 NASDAQ AZ Tue, May 4, 2021 7.49 7.65 7.17 7.44
200 NASDAQ AZ Mon, May 3, 2021 8.04 8.04 7.38 7.54
199 NASDAQ AZ Fri, Apr 30, 2021 8.19 8.22 7.95 8.10
198 NASDAQ AZ Thu, Apr 29, 2021 7.71 8.19 7.65 8.19
197 NASDAQ AZ Wed, Apr 28, 2021 7.44 7.80 7.37 7.74
196 NASDAQ AZ Tue, Apr 27, 2021 7.40 8.01 7.19 7.41
195 NASDAQ AZ Mon, Apr 26, 2021 8.10 8.10 7.04 7.26
194 NASDAQ AZ Fri, Apr 23, 2021 6.78 7.21 6.78 6.90
193 NASDAQ AZ Thu, Apr 22, 2021 6.90 7.20 6.81 7.04
192 NASDAQ AZ Wed, Apr 21, 2021 7.13 7.20 6.75 7.05
191 NASDAQ AZ Tue, Apr 20, 2021 7.32 7.62 6.60 7.29
190 NASDAQ AZ Mon, Apr 19, 2021 8.19 8.19 4.50 7.33
189 NASDAQ AZ Fri, Apr 16, 2021 7.06 7.26 6.75 7.26
188 NASDAQ AZ Thu, Apr 15, 2021 7.00 7.11 6.78 6.93
187 NASDAQ AZ Wed, Apr 14, 2021 7.11 7.29 6.57 6.83
186 NASDAQ AZ Tue, Apr 13, 2021 7.00 7.00 6.75 6.84
185 NASDAQ AZ Mon, Apr 12, 2021 6.78 6.84 6.60 6.63
184 NASDAQ AZ Fri, Apr 9, 2021 7.04 7.14 6.69 6.90
183 NASDAQ AZ Thu, Apr 8, 2021 7.20 7.29 6.71 7.05
182 NASDAQ AZ Wed, Apr 7, 2021 7.78 7.80 7.14 7.20
181 NASDAQ AZ Tue, Apr 6, 2021 8.01 8.04 7.50 7.77
180 NASDAQ AZ Mon, Apr 5, 2021 7.45 8.01 7.44 7.67
179 NASDAQ AZ Thu, Apr 1, 2021 7.65 7.79 7.38 7.71
178 NASDAQ AZ Wed, Mar 31, 2021 7.74 7.83 7.35 7.38
177 NASDAQ AZ Tue, Mar 30, 2021 8.19 8.38 7.50 7.53
176 NASDAQ AZ Mon, Mar 29, 2021 7.62 8.19 7.38 8.19
175 NASDAQ AZ Fri, Mar 26, 2021 7.35 8.19 7.32 7.65
174 NASDAQ AZ Thu, Mar 25, 2021 7.50 7.50 6.93 7.29
173 NASDAQ AZ Wed, Mar 24, 2021 7.96 8.19 7.53 7.74
172 NASDAQ AZ Tue, Mar 23, 2021 7.77 7.89 7.41 7.80
171 NASDAQ AZ Mon, Mar 22, 2021 7.77 8.07 7.41 7.89
170 NASDAQ AZ Fri, Mar 19, 2021 8.39 8.39 7.26 7.65
169 NASDAQ AZ Thu, Mar 18, 2021 8.20 8.40 7.65 8.08
168 NASDAQ AZ Wed, Mar 17, 2021 8.28 8.28 7.64 8.10
167 NASDAQ AZ Tue, Mar 16, 2021 8.22 8.32 7.80 7.80
166 NASDAQ AZ Mon, Mar 15, 2021 7.55 8.10 7.32 7.95
165 NASDAQ AZ Fri, Mar 12, 2021 7.50 7.53 6.97 7.49
164 NASDAQ AZ Thu, Mar 11, 2021 7.87 7.87 7.41 7.50
163 NASDAQ AZ Wed, Mar 10, 2021 7.80 7.98 7.41 7.61
162 NASDAQ AZ Tue, Mar 9, 2021 8.70 9.00 7.14 7.74
161 NASDAQ AZ Mon, Mar 8, 2021 7.26 8.82 6.90 8.31
160 NASDAQ AZ Fri, Mar 5, 2021 5.55 7.30 5.07 6.87
159 NASDAQ AZ Thu, Mar 4, 2021 7.14 8.34 4.98 5.37
158 NASDAQ AZ Wed, Mar 3, 2021 9.00 9.00 7.05 7.11
157 NASDAQ AZ Tue, Mar 2, 2021 10.08 10.20 8.16 8.70
156 NASDAQ AZ Mon, Mar 1, 2021 10.30 10.71 9.00 9.33
155 NASDAQ AZ Fri, Feb 26, 2021 9.00 10.47 8.54 9.57
154 NASDAQ AZ Thu, Feb 25, 2021 10.95 10.95 8.94 9.15
153 NASDAQ AZ Wed, Feb 24, 2021 11.85 11.91 10.83 11.12
152 NASDAQ AZ Tue, Feb 23, 2021 11.82 11.94 11.25 11.58
151 NASDAQ AZ Mon, Feb 22, 2021 11.45 11.91 11.19 11.79
150 NASDAQ AZ Fri, Feb 19, 2021 10.50 11.19 10.38 11.19
149 NASDAQ AZ Thu, Feb 18, 2021 11.25 11.30 9.57 10.39
148 NASDAQ AZ Wed, Feb 17, 2021 10.19 10.80 9.90 10.68
147 NASDAQ AZ Tue, Feb 16, 2021 9.21 10.68 9.21 10.56
146 NASDAQ AZ Fri, Feb 12, 2021 8.40 9.15 8.40 9.15
145 NASDAQ AZ Thu, Feb 11, 2021 7.35 8.87 7.22 8.22
144 NASDAQ AZ Wed, Feb 10, 2021 7.20 7.38 6.24 7.22
143 NASDAQ AZ Tue, Feb 9, 2021 7.08 7.62 6.24 7.05
142 NASDAQ AZ Mon, Feb 8, 2021 8.55 9.30 5.04 7.05
141 NASDAQ AZ Fri, Feb 5, 2021 5.56 8.22 5.52 7.47
140 NASDAQ AZ Thu, Feb 4, 2021 4.67 5.40 4.11 5.25
139 NASDAQ AZ Wed, Feb 3, 2021 4.50 4.51 3.93 4.32
138 NASDAQ AZ Tue, Feb 2, 2021 3.89 4.44 2.85 4.42
137 NASDAQ AZ Mon, Feb 1, 2021 2.97 3.88 2.80 3.85
136 NASDAQ AZ Fri, Jan 29, 2021 2.22 2.81 2.22 2.81
135 NASDAQ AZ Thu, Jan 28, 2021 2.30 2.37 2.13 2.20
134 NASDAQ AZ Wed, Jan 27, 2021 1.81 2.30 1.81 2.25
133 NASDAQ AZ Tue, Jan 26, 2021 2.01 2.06 1.87 1.98
132 NASDAQ AZ Mon, Jan 25, 2021 2.06 2.06 1.90 2.00
131 NASDAQ AZ Fri, Jan 22, 2021 1.93 2.04 1.93 2.04
130 NASDAQ AZ Thu, Jan 21, 2021 1.86 1.92 1.80 1.92
129 NASDAQ AZ Wed, Jan 20, 2021 1.96 2.04 1.84 1.91
128 NASDAQ AZ Tue, Jan 19, 2021 2.07 2.07 1.85 1.95
127 NASDAQ AZ Fri, Jan 15, 2021 2.04 2.07 1.97 2.05
126 NASDAQ AZ Thu, Jan 14, 2021 1.88 2.25 1.88 2.04
125 NASDAQ AZ Wed, Jan 13, 2021 2.10 2.10 1.96 2.00
124 NASDAQ AZ Tue, Jan 12, 2021 2.25 2.33 1.92 2.00
123 NASDAQ AZ Mon, Jan 11, 2021 1.77 2.19 1.77 2.11
122 NASDAQ AZ Fri, Jan 8, 2021 1.99 1.99 1.71 1.71
121 NASDAQ AZ Thu, Jan 7, 2021 1.98 1.99 1.83 1.86
120 NASDAQ AZ Wed, Jan 6, 2021 1.89 1.98 1.78 1.98
119 NASDAQ AZ Tue, Jan 5, 2021 2.09 2.09 1.86 2.04
118 NASDAQ AZ Mon, Jan 4, 2021 2.27 2.29 1.97 2.13
117 NASDAQ AZ Thu, Dec 31, 2020 2.46 2.46 2.13 2.25
116 NASDAQ AZ Wed, Dec 30, 2020 2.10 2.56 2.09 2.40
115 NASDAQ AZ Tue, Dec 29, 2020 1.92 2.10 1.82 2.08
114 NASDAQ AZ Mon, Dec 28, 2020 2.16 2.16 1.90 2.07
113 NASDAQ AZ Thu, Dec 24, 2020 1.71 1.84 1.69 1.84
112 NASDAQ AZ Wed, Dec 23, 2020 1.70 1.83 1.62 1.70
111 NASDAQ AZ Tue, Dec 22, 2020 1.68 1.74 1.59 1.68
110 NASDAQ AZ Mon, Dec 21, 2020 1.50 1.76 1.45 1.68
109 NASDAQ AZ Fri, Dec 18, 2020 1.57 1.60 1.44 1.50
108 NASDAQ AZ Thu, Dec 17, 2020 1.59 1.60 1.47 1.52
107 NASDAQ AZ Wed, Dec 16, 2020 1.71 1.71 1.53 1.62
106 NASDAQ AZ Tue, Dec 15, 2020 1.53 1.61 1.48 1.61
105 NASDAQ AZ Mon, Dec 14, 2020 1.68 1.68 1.43 1.62
104 NASDAQ AZ Fri, Dec 11, 2020 1.54 1.65 1.51 1.52
103 NASDAQ AZ Thu, Dec 10, 2020 1.70 1.70 1.44 1.65
102 NASDAQ AZ Wed, Dec 9, 2020 1.50 1.67 1.50 1.67
101 NASDAQ AZ Tue, Dec 8, 2020 1.51 1.51 1.35 1.35
100 NASDAQ AZ Mon, Dec 7, 2020 1.60 1.60 1.33 1.44
99 NASDAQ AZ Fri, Dec 4, 2020 1.32 1.71 1.32 1.52
98 NASDAQ AZ Thu, Dec 3, 2020 1.76 1.76 1.59 1.71
97 NASDAQ AZ Wed, Dec 2, 2020 1.71 1.82 1.65 1.76
96 NASDAQ AZ Tue, Dec 1, 2020 1.81 1.81 1.24 1.54
95 NASDAQ AZ Mon, Nov 30, 2020 1.82 1.82 1.64 1.68
94 NASDAQ AZ Fri, Nov 27, 2020 1.69 1.70 1.69 1.70
93 NASDAQ AZ Wed, Nov 25, 2020 1.74 1.77 1.66 1.72
92 NASDAQ AZ Tue, Nov 24, 2020 1.53 1.76 1.53 1.76
91 NASDAQ AZ Mon, Nov 23, 2020 1.77 1.77 1.38 1.71
90 NASDAQ AZ Fri, Nov 20, 2020 1.73 1.74 1.53 1.59
89 NASDAQ AZ Thu, Nov 19, 2020 1.74 1.80 1.68 1.76
88 NASDAQ AZ Wed, Nov 18, 2020 1.56 1.76 1.56 1.74
87 NASDAQ AZ Tue, Nov 17, 2020 1.57 1.59 1.55 1.56
86 NASDAQ AZ Mon, Nov 16, 2020 1.35 1.57 1.35 1.56
85 NASDAQ AZ Fri, Nov 13, 2020 1.37 1.48 1.37 1.39
84 NASDAQ AZ Thu, Nov 12, 2020 1.42 1.42 1.42 1.42
83 NASDAQ AZ Wed, Nov 11, 2020 1.46 1.53 1.37 1.53
82 NASDAQ AZ Tue, Nov 10, 2020 1.40 1.50 1.40 1.50
81 NASDAQ AZ Mon, Nov 9, 2020 1.49 1.53 1.43 1.50
80 NASDAQ AZ Fri, Nov 6, 2020 1.38 1.50 1.38 1.50
79 NASDAQ AZ Thu, Nov 5, 2020 1.53 1.55 1.29 1.55
78 NASDAQ AZ Wed, Nov 4, 2020 1.53 1.55 1.48 1.55
77 NASDAQ AZ Tue, Nov 3, 2020 1.52 1.52 1.52 1.52
76 NASDAQ AZ Mon, Nov 2, 2020 1.63 1.63 1.63 1.63
75 NASDAQ AZ Fri, Oct 30, 2020 1.56 1.63 1.25 1.63
74 NASDAQ AZ Thu, Oct 29, 2020 1.74 1.74 1.59 1.62
73 NASDAQ AZ Wed, Oct 28, 2020 1.67 1.75 1.65 1.68
72 NASDAQ AZ Tue, Oct 27, 2020 1.73 1.73 1.59 1.59
71 NASDAQ AZ Mon, Oct 26, 2020 1.65 1.72 1.65 1.71
70 NASDAQ AZ Fri, Oct 23, 2020 1.61 1.79 1.60 1.79
69 NASDAQ AZ Thu, Oct 22, 2020 1.89 1.89 1.68 1.77
68 NASDAQ AZ Wed, Oct 21, 2020 1.83 1.89 1.72 1.89
67 NASDAQ AZ Tue, Oct 20, 2020 1.80 1.89 1.80 1.89
66 NASDAQ AZ Mon, Oct 19, 2020 1.95 2.01 1.88 1.92
65 NASDAQ AZ Fri, Oct 16, 2020 1.85 1.96 1.85 1.96
64 NASDAQ AZ Thu, Oct 15, 2020 1.86 2.04 1.76 1.89
63 NASDAQ AZ Wed, Oct 14, 2020 1.76 1.92 1.75 1.92
62 NASDAQ AZ Tue, Oct 13, 2020 1.94 1.95 1.56 1.80
61 NASDAQ AZ Mon, Oct 12, 2020 1.98 2.22 1.98 2.02
60 NASDAQ AZ Fri, Oct 9, 2020 1.79 1.98 1.71 1.86
59 NASDAQ AZ Thu, Oct 8, 2020 1.75 1.98 1.71 1.90
58 NASDAQ AZ Wed, Oct 7, 2020 1.70 1.70 1.59 1.70
57 NASDAQ AZ Tue, Oct 6, 2020 1.62 1.79 1.62 1.71
56 NASDAQ AZ Mon, Oct 5, 2020 1.71 1.81 1.62 1.81
55 NASDAQ AZ Fri, Oct 2, 2020 1.80 1.85 1.80 1.85
54 NASDAQ AZ Thu, Oct 1, 2020 1.87 1.92 1.81 1.85
53 NASDAQ AZ Wed, Sep 30, 2020 1.78 1.97 1.77 1.89
52 NASDAQ AZ Tue, Sep 29, 2020 1.81 1.81 1.65 1.65
51 NASDAQ AZ Mon, Sep 28, 2020 1.72 1.77 1.40 1.74
50 NASDAQ AZ Fri, Sep 25, 2020 1.68 1.68 1.67 1.67
49 NASDAQ AZ Thu, Sep 24, 2020 1.65 1.68 1.65 1.68
48 NASDAQ AZ Wed, Sep 23, 2020 1.54 1.77 1.54 1.77
47 NASDAQ AZ Tue, Sep 22, 2020 1.56 1.57 1.44 1.53
46 NASDAQ AZ Mon, Sep 21, 2020 1.56 1.62 1.35 1.62
45 NASDAQ AZ Fri, Sep 18, 2020 1.68 1.68 1.51 1.68
44 NASDAQ AZ Thu, Sep 17, 2020 1.79 1.79 1.56 1.66
43 NASDAQ AZ Wed, Sep 16, 2020 1.61 1.82 1.59 1.71
42 NASDAQ AZ Tue, Sep 15, 2020 1.53 1.53 1.44 1.47
41 NASDAQ AZ Mon, Sep 14, 2020 1.68 1.68 1.53 1.59
40 NASDAQ AZ Fri, Sep 11, 2020 1.63 1.74 1.56 1.70
39 NASDAQ AZ Thu, Sep 10, 2020 1.89 1.91 1.44 1.59
38 NASDAQ AZ Wed, Sep 9, 2020 1.71 1.87 1.69 1.86
37 NASDAQ AZ Tue, Sep 8, 2020 1.71 1.85 1.70 1.71
36 NASDAQ AZ Fri, Sep 4, 2020 1.61 1.67 1.50 1.62
35 NASDAQ AZ Thu, Sep 3, 2020 1.59 1.72 1.35 1.71
34 NASDAQ AZ Wed, Sep 2, 2020 1.55 1.61 1.48 1.50
33 NASDAQ AZ Tue, Sep 1, 2020 1.40 1.72 1.38 1.53
32 NASDAQ AZ Mon, Aug 31, 2020 1.71 1.82 1.35 1.59
31 NASDAQ AZ Fri, Aug 28, 2020 1.77 1.77 1.52 1.64
30 NASDAQ AZ Thu, Aug 27, 2020 1.98 2.04 1.73 1.74
29 NASDAQ AZ Wed, Aug 26, 2020 1.68 2.06 1.53 1.84
28 NASDAQ AZ Tue, Aug 25, 2020 1.50 1.63 1.47 1.63
27 NASDAQ AZ Mon, Aug 24, 2020 1.38 1.48 1.38 1.48
26 NASDAQ AZ Fri, Aug 21, 2020 1.29 1.39 1.29 1.37
25 NASDAQ AZ Thu, Aug 20, 2020 1.05 1.31 1.05 1.23
24 NASDAQ AZ Wed, Aug 19, 2020 1.10 1.10 1.05 1.10
23 NASDAQ AZ Tue, Aug 18, 2020 0.90 1.16 0.90 0.96
22 NASDAQ AZ Mon, Aug 17, 2020 1.04 1.12 0.88 1.12
21 NASDAQ AZ Fri, Aug 14, 2020 0.73 0.99 0.73 0.99
20 NASDAQ AZ Thu, Aug 13, 2020 0.74 0.74 0.74 0.74
19 NASDAQ AZ Wed, Aug 12, 2020 0.71 1.09 0.67 0.76
18 NASDAQ AZ Tue, Aug 11, 2020 0.68 0.84 0.68 0.84
17 NASDAQ AZ Thu, Jul 30, 2020 0.74 0.74 0.74 0.74
16 NASDAQ AZ Mon, Jul 27, 2020 0.87 0.87 0.87 0.87
15 NASDAQ AZ Wed, Jul 22, 2020 0.74 0.86 0.74 0.86
14 NASDAQ AZ Tue, Jul 21, 2020 0.68 0.74 0.68 0.74
13 NASDAQ AZ Thu, Jul 9, 2020 0.75 0.75 0.74 0.74
12 NASDAQ AZ Wed, Jul 8, 2020 0.75 0.75 0.75 0.75
11 NASDAQ AZ Tue, Jul 7, 2020 0.74 0.78 0.74 0.78
10 NASDAQ AZ Thu, Jul 2, 2020 0.78 0.79 0.74 0.79
9 NASDAQ AZ Wed, Jun 24, 2020 0.90 0.90 0.90 0.90
8 NASDAQ AZ Tue, Jun 23, 2020 0.00 0.00 0.00 0.93
7 NASDAQ AZ Wed, Jun 10, 2020 0.94 0.94 0.86 0.93
6 NASDAQ AZ Tue, Jun 9, 2020 0.75 0.75 0.75 0.75
5 NASDAQ AZ Mon, Jun 8, 2020 0.74 0.74 0.74 0.74
4 NASDAQ AZ Fri, Jun 5, 2020 0.90 0.90 0.90 0.90
3 NASDAQ AZ Thu, Jun 4, 2020 0.75 0.75 0.75 0.75
2 NASDAQ AZ Tue, Jun 2, 2020 0.75 0.75 0.75 0.75
1 NASDAQ AZ Tue, May 12, 2020 0.74 0.74 0.74 0.74
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024