Aegon Ltd. (AEGOF) stock
AEGOFOTCLife InsuranceFiscal year ends December 31Also trades as AEFC, AEG
$9.21+0.00 (0.00%)
Close on Oct 19, 2026
Price history
Aegon share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$9.21
0.00% on the day
52-week range
$6.80 – $9.56
-3.7% from the high
Change over 52 weeks
+15.1%
From $8.00 on Oct 17, 2025
Average volume
40
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $9.21 | $9.21 | $9.21 | $9.21 | 0.00% | 0 |
| Oct 12, 2026 | $9.21 | $9.21 | $9.21 | $9.21 | 0.00% | 0 |
| Oct 5, 2026 | $9.21 | $9.21 | $9.21 | $9.21 | 0.00% | 0 |
| Sep 28, 2026 | $9.21 | $9.21 | $9.21 | $9.21 | 0.00% | 0 |
| Sep 21, 2026 | $9.21 | $9.21 | $9.21 | $9.21 | 0.00% | 0 |
| Sep 14, 2026 | $9.21 | $9.21 | $9.21 | $9.21 | 0.00% | 0 |
| Sep 8, 2026 | $9.21 | $9.21 | $9.21 | $9.21 | 0.00% | 0 |
| Aug 31, 2026 | $9.21 | $9.21 | $9.21 | $9.21 | 0.00% | 0 |
| Aug 24, 2026 | $9.56 | $9.56 | $9.21 | $9.21 | -3.66% | 100 |
| Aug 17, 2026 | $9.05 | $9.56 | $9.05 | $9.56 | +5.64% | 3,263 |
| Aug 10, 2026 | $9.05 | $9.05 | $9.05 | $9.05 | 0.00% | 0 |
| Aug 3, 2026 | $8.39 | $9.05 | $8.39 | $9.05 | +7.87% | 231 |
| Jul 27, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 0 |
| Jul 20, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 0 |
| Jul 13, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 0 |
| Jul 6, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 0 |
| Jun 29, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 0 |
| Jun 22, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 0 |
| Jun 15, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 0 |
| Jun 8, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | 0.00% | 0 |
| Jun 1, 2026 | $8.50 | $8.50 | $8.39 | $8.39 | -0.47% | 1,444 |
| May 26, 2026 | $8.43 | $8.43 | $8.43 | $8.43 | 0.00% | 0 |
| May 18, 2026 | $8.43 | $8.43 | $8.43 | $8.43 | 0.00% | 0 |
| May 11, 2026 | $8.43 | $8.43 | $8.43 | $8.43 | +9.48% | 555 |
| May 4, 2026 | $7.70 | $7.70 | $7.70 | $7.70 | 0.00% | 0 |
| Apr 27, 2026 | $6.95 | $7.70 | $6.95 | $7.70 | +10.79% | 301 |
| Apr 20, 2026 | $6.95 | $6.95 | $6.95 | $6.95 | 0.00% | 0 |
| Apr 13, 2026 | $6.95 | $6.95 | $6.95 | $6.95 | 0.00% | 0 |
| Apr 6, 2026 | $6.95 | $6.95 | $6.95 | $6.95 | 0.00% | 0 |
| Mar 30, 2026 | $6.80 | $6.95 | $6.80 | $6.95 | +2.21% | 6,533 |
| Mar 23, 2026 | $7.45 | $7.45 | $6.80 | $6.80 | -8.72% | 3,420 |
| Mar 16, 2026 | $7.45 | $7.45 | $7.45 | $7.45 | 0.00% | 0 |
| Mar 9, 2026 | $7.45 | $7.45 | $7.45 | $7.45 | 0.00% | 0 |
| Mar 2, 2026 | $7.45 | $7.45 | $7.45 | $7.45 | 0.00% | 0 |
| Feb 23, 2026 | $7.45 | $7.45 | $7.45 | $7.45 | 0.00% | 0 |
| Feb 17, 2026 | $7.70 | $8.20 | $7.45 | $7.45 | -3.25% | 3,024 |
| Feb 9, 2026 | $7.70 | $7.70 | $7.70 | $7.70 | 0.00% | 0 |
| Feb 2, 2026 | $7.70 | $7.70 | $7.70 | $7.70 | 0.00% | 0 |
| Jan 26, 2026 | $7.85 | $7.85 | $7.70 | $7.70 | -1.91% | 600 |
| Jan 20, 2026 | $7.85 | $7.85 | $7.85 | $7.85 | 0.00% | 0 |
| Jan 12, 2026 | $7.85 | $7.85 | $7.85 | $7.85 | 0.00% | 0 |
| Jan 5, 2026 | $7.85 | $7.85 | $7.85 | $7.85 | +0.64% | 16,668 |
| Dec 29, 2025 | $7.80 | $7.80 | $7.80 | $7.80 | 0.00% | 0 |
| Dec 22, 2025 | $7.80 | $7.80 | $7.80 | $7.80 | 0.00% | 0 |
| Dec 15, 2025 | $7.80 | $7.80 | $7.80 | $7.80 | 0.00% | 0 |
| Dec 8, 2025 | $7.05 | $7.80 | $7.05 | $7.80 | +10.64% | 761 |
| Dec 1, 2025 | $7.05 | $7.05 | $7.05 | $7.05 | 0.00% | 0 |
| Nov 24, 2025 | $7.05 | $7.05 | $7.05 | $7.05 | 0.00% | 0 |
| Nov 17, 2025 | $7.05 | $7.05 | $7.05 | $7.05 | 0.00% | 0 |
| Nov 10, 2025 | $7.05 | $7.05 | $7.05 | $7.05 | 0.00% | 0 |
| Nov 3, 2025 | $7.05 | $7.05 | $7.05 | $7.05 | 0.00% | 0 |
| Oct 27, 2025 | $7.05 | $7.05 | $7.05 | $7.05 | 0.00% | 0 |
| Oct 20, 2025 | $8.00 | $8.00 | $7.05 | $7.05 | -11.88% | 9,408 |
| Oct 13, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Oct 6, 2025 | $8.00 | $8.00 | $7.84 | $8.00 | 0.00% | 1,115 |
| Sep 29, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Sep 22, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Sep 15, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Sep 8, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Sep 2, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Aug 25, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Aug 18, 2025 | $7.45 | $8.00 | $7.45 | $8.00 | +8.84% | 1,180 |
| Aug 11, 2025 | $7.26 | $7.35 | $7.26 | $7.35 | +1.24% | 2,873 |
| Aug 4, 2025 | $7.26 | $7.26 | $7.26 | $7.26 | 0.00% | 0 |
| Jul 28, 2025 | $7.26 | $7.26 | $7.26 | $7.26 | 0.00% | 0 |
| Jul 21, 2025 | $7.06 | $7.55 | $7.06 | $7.26 | +2.83% | 1,128 |
| Jul 14, 2025 | $7.06 | $7.06 | $7.06 | $7.06 | 0.00% | 0 |
| Jul 7, 2025 | $7.06 | $7.06 | $7.06 | $7.06 | 0.00% | 0 |
| Jun 30, 2025 | $7.21 | $7.21 | $7.06 | $7.06 | -2.08% | 268 |
| Jun 23, 2025 | $7.21 | $7.21 | $7.21 | $7.21 | 0.00% | 0 |
| Jun 16, 2025 | $7.21 | $7.21 | $7.21 | $7.21 | 0.00% | 0 |
| Jun 9, 2025 | $7.00 | $7.21 | $7.00 | $7.21 | +3.00% | 1,652 |
| Jun 2, 2025 | $6.71 | $7.00 | $6.71 | $7.00 | +4.32% | 2,465 |
| May 27, 2025 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| May 19, 2025 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| May 12, 2025 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| May 5, 2025 | $6.52 | $6.71 | $6.52 | $6.71 | +2.91% | 364,400 |
| Apr 28, 2025 | $6.44 | $6.59 | $6.44 | $6.52 | +1.24% | 90,330 |
| Apr 21, 2025 | $6.38 | $6.46 | $6.22 | $6.44 | +0.94% | 510,365 |
| Apr 14, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | 0.00% | 0 |
| Apr 7, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | 0.00% | 0 |
| Mar 31, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | 0.00% | 0 |
| Mar 24, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | 0.00% | 0 |
| Mar 17, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | 0.00% | 0 |
| Mar 10, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | 0.00% | 0 |
| Mar 3, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | 0.00% | 0 |
| Feb 24, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | 0.00% | 0 |
| Feb 18, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | 0.00% | 0 |
| Feb 10, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | 0.00% | 0 |
| Feb 3, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | 0.00% | 0 |
| Jan 27, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | 0.00% | 0 |
| Jan 21, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | 0.00% | 0 |
| Jan 13, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | 0.00% | 0 |
| Jan 6, 2025 | $5.95 | $6.38 | $5.95 | $6.38 | +7.23% | 119 |
| Dec 30, 2024 | $5.95 | $5.95 | $5.95 | $5.95 | 0.00% | 0 |
| Dec 23, 2024 | $5.95 | $5.95 | $5.95 | $5.95 | 0.00% | 0 |
| Dec 16, 2024 | $6.29 | $6.29 | $5.95 | $5.95 | -5.41% | 500 |
| Dec 9, 2024 | $5.94 | $6.32 | $5.94 | $6.29 | +5.89% | 2,814 |
| Dec 2, 2024 | $5.94 | $5.94 | $5.94 | $5.94 | 0.00% | 0 |
| Nov 25, 2024 | $6.65 | $6.65 | $5.94 | $5.94 | -1.82% | 600 |
| Nov 18, 2024 | $6.05 | $6.05 | $6.05 | $6.05 | 0.00% | 0 |
| Nov 11, 2024 | $6.05 | $6.05 | $6.05 | $6.05 | 0.00% | 0 |
| Nov 4, 2024 | $6.05 | $6.05 | $6.05 | $6.05 | 0.00% | 0 |
| Oct 28, 2024 | $5.55 | $6.05 | $5.55 | $6.05 | +9.01% | 3,000 |
| Oct 21, 2024 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 0 |
| Oct 14, 2024 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 0 |
| Oct 7, 2024 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 0 |
| Sep 30, 2024 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 80,000 |
| Sep 23, 2024 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 0 |
| Sep 16, 2024 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 7,000 |
| Sep 9, 2024 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 0 |
| Sep 3, 2024 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 0 |
| Aug 26, 2024 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 1,500 |
| Aug 19, 2024 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 0 |
| Aug 12, 2024 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 5,400 |
| Aug 5, 2024 | $6.18 | $6.18 | $5.55 | $5.55 | -10.19% | 200 |
| Jul 29, 2024 | $6.18 | $6.18 | $6.18 | $6.18 | 0.00% | 0 |
| Jul 22, 2024 | $6.18 | $6.18 | $6.18 | $6.18 | 0.00% | 6,600 |
| Jul 15, 2024 | $6.18 | $6.18 | $6.18 | $6.18 | 0.00% | 0 |
| Jul 8, 2024 | $6.18 | $6.18 | $6.18 | $6.18 | 0.00% | 0 |
| Jul 1, 2024 | $6.18 | $6.18 | $6.18 | $6.18 | 0.00% | 0 |
| Jun 24, 2024 | $6.18 | $6.18 | $6.18 | $6.18 | 0.00% | 0 |
| Jun 17, 2024 | $6.18 | $6.18 | $6.18 | $6.18 | 0.00% | 100 |
| Jun 10, 2024 | $7.10 | $7.10 | $6.18 | $6.18 | -12.96% | 2,000 |
| Jun 3, 2024 | $7.10 | $7.10 | $7.10 | $7.10 | 0.00% | 0 |
| May 28, 2024 | $7.10 | $7.10 | $7.10 | $7.10 | 0.00% | 5,900 |
| May 20, 2024 | $6.88 | $7.10 | $6.88 | $7.10 | +3.20% | 1,900 |
| May 13, 2024 | $6.30 | $6.88 | $6.30 | $6.88 | +9.21% | 3,000 |
| May 6, 2024 | $6.30 | $6.30 | $6.30 | $6.30 | 0.00% | 0 |
| Apr 29, 2024 | $6.30 | $6.30 | $6.30 | $6.30 | +11.50% | 400,200 |
| Apr 22, 2024 | $5.65 | $5.65 | $5.65 | $5.65 | 0.00% | 614,000 |
| Apr 15, 2024 | $6.03 | $6.03 | $5.65 | $5.65 | -9.60% | 7,700 |
| Apr 8, 2024 | $6.25 | $6.25 | $6.25 | $6.25 | 0.00% | 0 |
| Apr 1, 2024 | $5.86 | $6.25 | $5.86 | $6.25 | +6.66% | 1,000 |
| Mar 25, 2024 | $5.86 | $5.86 | $5.86 | $5.86 | 0.00% | 0 |
| Mar 18, 2024 | $5.53 | $5.86 | $5.53 | $5.86 | +5.97% | 4,000 |
| Mar 11, 2024 | $5.53 | $5.53 | $5.53 | $5.53 | 0.00% | 200,000 |
| Mar 4, 2024 | $5.55 | $5.55 | $5.53 | $5.53 | -2.81% | 327,500 |
| Feb 26, 2024 | $5.69 | $5.69 | $5.69 | $5.69 | 0.00% | 500,000 |
| Feb 20, 2024 | $5.69 | $5.69 | $5.69 | $5.69 | 0.00% | 0 |
| Feb 12, 2024 | $5.76 | $5.85 | $5.69 | $5.69 | -3.72% | 247,600 |
| Feb 5, 2024 | $5.91 | $5.91 | $5.91 | $5.91 | 0.00% | 0 |
| Jan 29, 2024 | $5.99 | $5.99 | $5.91 | $5.91 | -1.34% | 9,400 |
| Jan 22, 2024 | $5.96 | $5.99 | $5.96 | $5.99 | +3.81% | 2,800 |
| Jan 16, 2024 | $5.77 | $5.77 | $5.77 | $5.77 | 0.00% | 1,000,000 |
| Jan 8, 2024 | $5.77 | $5.77 | $5.77 | $5.77 | 0.00% | 0 |
| Jan 2, 2024 | $5.60 | $5.77 | $5.60 | $5.77 | +3.04% | 1,000 |
| Dec 26, 2023 | $5.60 | $5.60 | $5.60 | $5.60 | 0.00% | 0 |
| Dec 18, 2023 | $5.65 | $5.65 | $5.60 | $5.60 | -0.88% | 21,000 |
| Dec 11, 2023 | $5.65 | $5.65 | $5.65 | $5.65 | +5.61% | 3,900 |
| Dec 4, 2023 | $5.35 | $5.35 | $5.35 | $5.35 | 0.00% | 0 |
| Nov 27, 2023 | $5.35 | $5.35 | $5.35 | $5.35 | 0.00% | 250,000 |
| Nov 20, 2023 | $5.35 | $5.35 | $5.35 | $5.35 | 0.00% | 0 |
| Nov 13, 2023 | $4.92 | $5.35 | $4.92 | $5.35 | +8.74% | 1,700 |
| Nov 6, 2023 | $4.92 | $4.92 | $4.92 | $4.92 | -2.38% | 28,500 |
| Oct 30, 2023 | $4.69 | $5.04 | $4.69 | $5.04 | +7.46% | 9,600 |
| Oct 23, 2023 | $4.93 | $4.93 | $4.69 | $4.69 | -4.87% | 7,200 |
| Oct 16, 2023 | $4.93 | $4.93 | $4.93 | $4.93 | -3.33% | 500 |
| Oct 9, 2023 | $5.10 | $5.10 | $5.10 | $5.10 | 0.00% | 0 |
| Oct 2, 2023 | $4.80 | $5.10 | $4.74 | $5.10 | 0.00% | 400 |
| Sep 25, 2023 | $5.10 | $5.10 | $5.10 | $5.10 | 0.00% | 0 |
| Sep 18, 2023 | $5.13 | $5.13 | $5.10 | $5.10 | -0.58% | 17,600 |
| Sep 11, 2023 | $5.13 | $5.13 | $5.13 | $5.13 | 0.00% | 0 |
| Sep 5, 2023 | $5.13 | $5.13 | $5.13 | $5.13 | 0.00% | 0 |
| Aug 28, 2023 | $5.13 | $5.13 | $5.13 | $5.13 | 0.00% | 0 |
| Aug 21, 2023 | $5.13 | $5.13 | $5.13 | $5.13 | 0.00% | 11,600 |
| Aug 14, 2023 | $5.16 | $5.16 | $5.13 | $5.13 | -0.58% | 100 |
| Aug 7, 2023 | $5.16 | $5.16 | $5.16 | $5.16 | 0.00% | 0 |
| Jul 31, 2023 | $5.30 | $5.30 | $5.16 | $5.16 | -2.64% | 300 |
| Jul 24, 2023 | $5.30 | $5.30 | $5.30 | $5.30 | 0.00% | 0 |
| Jul 17, 2023 | $5.30 | $5.30 | $5.30 | $5.30 | 0.00% | 0 |
| Jul 10, 2023 | $5.30 | $5.30 | $5.30 | $5.30 | 0.00% | 0 |
| Jul 3, 2023 | $4.78 | $5.30 | $4.78 | $5.30 | +10.88% | 20,100 |
| Jun 26, 2023 | $4.78 | $4.78 | $4.78 | $4.78 | 0.00% | 100 |
| Jun 20, 2023 | $4.78 | $4.78 | $4.78 | $4.78 | 0.00% | 0 |
| Jun 12, 2023 | $4.77 | $4.78 | $4.77 | $4.78 | +0.21% | 1,200 |
| Jun 5, 2023 | $4.34 | $4.77 | $4.34 | $4.77 | +9.91% | 22,600 |
| May 30, 2023 | $4.34 | $4.34 | $4.34 | $4.34 | 0.00% | 0 |
| May 22, 2023 | $4.34 | $4.34 | $4.34 | $4.34 | 0.00% | 9,800 |
| May 15, 2023 | $4.34 | $4.34 | $4.34 | $4.34 | 0.00% | 0 |
| May 8, 2023 | $4.33 | $4.46 | $4.33 | $4.34 | +0.23% | 9,900 |
| May 1, 2023 | $4.33 | $4.33 | $4.33 | $4.33 | 0.00% | 0 |
| Apr 24, 2023 | $4.33 | $4.33 | $4.33 | $4.33 | 0.00% | 5,000 |
| Apr 17, 2023 | $4.33 | $4.33 | $4.33 | $4.33 | 0.00% | 10,400 |
| Apr 10, 2023 | $4.33 | $4.33 | $4.33 | $4.33 | 0.00% | 0 |
| Apr 3, 2023 | $4.33 | $4.33 | $4.33 | $4.33 | 0.00% | 0 |
| Mar 27, 2023 | $4.33 | $4.33 | $4.33 | $4.33 | 0.00% | 11,600 |
| Mar 20, 2023 | $4.33 | $4.33 | $4.33 | $4.33 | 0.00% | 0 |
| Mar 13, 2023 | $4.87 | $4.87 | $4.30 | $4.33 | -11.09% | 200 |
| Mar 6, 2023 | $5.62 | $5.62 | $4.87 | $4.87 | -13.35% | 2,600 |
| Feb 27, 2023 | $5.62 | $5.62 | $5.62 | $5.62 | 0.00% | 0 |
| Feb 21, 2023 | $5.62 | $5.62 | $5.62 | $5.62 | 0.00% | 0 |
| Feb 13, 2023 | $5.62 | $5.62 | $5.62 | $5.62 | 0.00% | 0 |
| Feb 6, 2023 | $5.44 | $5.62 | $5.25 | $5.62 | +3.31% | 13,900 |
| Jan 30, 2023 | $5.45 | $5.45 | $5.44 | $5.44 | -0.18% | 2,000 |
| Jan 23, 2023 | $5.45 | $5.45 | $5.45 | $5.45 | +2.83% | 6,400 |
| Jan 17, 2023 | $5.30 | $5.30 | $5.30 | $5.30 | 0.00% | 0 |
| Jan 9, 2023 | $5.27 | $5.30 | $5.27 | $5.30 | +11.34% | 2,200 |
| Jan 3, 2023 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 9,600 |
| Dec 27, 2022 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Dec 19, 2022 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 1,450,000 |
| Dec 12, 2022 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 261,000 |
| Dec 5, 2022 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Nov 28, 2022 | $4.80 | $4.80 | $4.76 | $4.76 | -0.83% | 6,400 |
| Nov 21, 2022 | $4.33 | $4.80 | $4.33 | $4.80 | +10.85% | 100 |
| Nov 14, 2022 | $4.33 | $4.33 | $4.33 | $4.33 | 0.00% | 0 |
| Nov 7, 2022 | $4.33 | $4.33 | $4.33 | $4.33 | 0.00% | 2,132,600 |
| Oct 31, 2022 | $4.33 | $4.33 | $4.33 | $4.33 | 0.00% | 0 |
| Oct 24, 2022 | $4.38 | $4.38 | $4.33 | $4.33 | +8.25% | 2,300 |
| Oct 17, 2022 | $4.00 | $4.00 | $4.00 | $4.00 | -2.44% | 3,100 |
| Oct 10, 2022 | $4.25 | $4.25 | $4.00 | $4.10 | -3.53% | 500,200 |
| Oct 3, 2022 | $4.25 | $4.25 | $4.25 | $4.25 | 0.00% | 0 |
| Sep 26, 2022 | $4.25 | $4.25 | $4.25 | $4.25 | -6.80% | 200 |
| Sep 19, 2022 | $4.67 | $4.67 | $4.36 | $4.56 | -2.36% | 603,500 |
| Sep 12, 2022 | $4.67 | $4.67 | $4.67 | $4.67 | 0.00% | 0 |
| Sep 6, 2022 | $4.67 | $4.67 | $4.67 | $4.67 | 0.00% | 0 |
| Aug 29, 2022 | $4.67 | $4.67 | $4.67 | $4.67 | 0.00% | 0 |
| Aug 22, 2022 | $4.67 | $4.67 | $4.67 | $4.67 | +5.90% | 100 |
| Aug 15, 2022 | $4.41 | $4.41 | $4.41 | $4.41 | 0.00% | 0 |
| Aug 8, 2022 | $4.41 | $4.41 | $4.41 | $4.41 | 0.00% | 0 |
| Aug 1, 2022 | $4.26 | $4.41 | $4.26 | $4.41 | +3.52% | 66,100 |
| Jul 25, 2022 | $3.96 | $4.26 | $3.96 | $4.26 | +7.58% | 14,300 |
| Jul 18, 2022 | $3.96 | $3.96 | $3.96 | $3.96 | 0.00% | 0 |
| Jul 11, 2022 | $4.46 | $4.46 | $3.93 | $3.96 | -11.21% | 7,600 |
| Jul 5, 2022 | $4.46 | $4.46 | $4.46 | $4.46 | 0.00% | 0 |
| Jun 27, 2022 | $4.46 | $4.46 | $4.46 | $4.46 | 0.00% | 0 |
| Jun 21, 2022 | $4.46 | $4.46 | $4.46 | $4.46 | 0.00% | 0 |
| Jun 13, 2022 | $5.17 | $5.17 | $4.46 | $4.46 | -13.73% | 100 |
| Jun 6, 2022 | $5.17 | $5.17 | $5.17 | $5.17 | 0.00% | 0 |
| May 31, 2022 | $5.01 | $5.17 | $5.01 | $5.17 | +3.19% | 10,700 |
| May 23, 2022 | $5.01 | $5.01 | $5.01 | $5.01 | 0.00% | 0 |
| May 16, 2022 | $5.01 | $5.01 | $5.01 | $5.01 | 0.00% | 0 |
| May 9, 2022 | $5.18 | $5.18 | $5.00 | $5.01 | -2.53% | 3,100 |
| May 2, 2022 | $5.20 | $5.20 | $5.14 | $5.14 | -1.15% | 400 |
| Apr 25, 2022 | $5.69 | $5.69 | $5.20 | $5.20 | -8.61% | 40,200 |
| Apr 18, 2022 | $5.43 | $5.69 | $5.43 | $5.69 | +4.79% | 13,100 |
| Apr 11, 2022 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 24,400 |
| Apr 4, 2022 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Mar 28, 2022 | $4.81 | $5.43 | $4.81 | $5.43 | +12.89% | 200 |
| Mar 21, 2022 | $4.81 | $4.81 | $4.81 | $4.81 | 0.00% | 0 |
| Mar 14, 2022 | $4.81 | $4.81 | $4.81 | $4.81 | 0.00% | 0 |
| Mar 7, 2022 | $4.81 | $4.81 | $4.81 | $4.81 | 0.00% | 0 |
| Feb 28, 2022 | $4.83 | $4.83 | $4.81 | $4.81 | -0.41% | 400 |
| Feb 22, 2022 | $5.29 | $5.29 | $4.83 | $4.83 | -8.70% | 2,000 |
| Feb 14, 2022 | $6.10 | $6.10 | $5.29 | $5.29 | -13.28% | 601,200 |
| Feb 7, 2022 | $5.75 | $6.10 | $5.75 | $6.10 | +6.09% | 7,000 |
| Jan 31, 2022 | $5.70 | $5.75 | $5.70 | $5.75 | +0.88% | 42,400 |
| Jan 24, 2022 | $5.51 | $5.70 | $5.51 | $5.70 | +2.33% | 1,152,500 |
| Jan 18, 2022 | $5.18 | $5.66 | $5.18 | $5.57 | +7.53% | 300 |
| Jan 10, 2022 | $5.18 | $5.18 | $5.18 | $5.18 | 0.00% | 0 |
| Jan 3, 2022 | $4.68 | $5.18 | $4.68 | $5.18 | +10.68% | 2,700 |
| Dec 27, 2021 | $4.68 | $4.68 | $4.68 | $4.68 | 0.00% | 0 |
| Dec 20, 2021 | $4.39 | $4.68 | $4.39 | $4.68 | -4.49% | 2,800 |
| Dec 13, 2021 | $4.51 | $4.90 | $4.39 | $4.90 | +8.65% | 306,300 |
| Dec 6, 2021 | $4.51 | $4.51 | $4.51 | $4.51 | 0.00% | 0 |
| Nov 29, 2021 | $4.90 | $4.90 | $4.51 | $4.51 | -7.96% | 7,000 |
| Nov 22, 2021 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 100 |
| Nov 15, 2021 | $4.93 | $4.93 | $4.90 | $4.90 | -0.61% | 5,600 |
| Nov 8, 2021 | $5.19 | $5.19 | $4.93 | $4.93 | -5.01% | 2,300 |
| Nov 1, 2021 | $5.19 | $5.19 | $5.19 | $5.19 | 0.00% | 0 |
| Oct 25, 2021 | $5.19 | $5.19 | $5.19 | $5.19 | 0.00% | 0 |
| Oct 18, 2021 | $5.07 | $5.19 | $5.07 | $5.19 | +2.37% | 13,300 |
| Oct 11, 2021 | $5.07 | $5.07 | $5.07 | $5.07 | 0.00% | 0 |
| Oct 4, 2021 | $5.07 | $5.07 | $5.07 | $5.07 | 0.00% | 0 |
| Sep 27, 2021 | $4.85 | $5.14 | $4.85 | $5.07 | +4.54% | 400 |
| Sep 20, 2021 | $4.85 | $4.85 | $4.85 | $4.85 | 0.00% | 0 |
| Sep 13, 2021 | $4.85 | $4.85 | $4.85 | $4.85 | +1.89% | 100 |
| Sep 7, 2021 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Aug 30, 2021 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Aug 23, 2021 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Aug 16, 2021 | $4.76 | $4.76 | $4.76 | $4.76 | +10.70% | 100 |
| Aug 9, 2021 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 0 |
| Aug 2, 2021 | $4.13 | $4.30 | $4.13 | $4.30 | +1.18% | 900 |
| Jul 26, 2021 | $4.25 | $4.25 | $4.25 | $4.25 | 0.00% | 0 |
| Jul 19, 2021 | $4.19 | $4.25 | $4.19 | $4.25 | +1.43% | 500,500 |
| Jul 12, 2021 | $4.19 | $4.19 | $4.19 | $4.19 | 0.00% | 2,300 |
| Jul 6, 2021 | $4.19 | $4.19 | $4.19 | $4.19 | 0.00% | 100,000 |
| Jun 28, 2021 | $4.27 | $4.27 | $4.19 | $4.19 | -1.87% | 30,000 |
| Jun 21, 2021 | $4.53 | $4.53 | $4.27 | $4.27 | -5.74% | 30,200 |
| Jun 14, 2021 | $4.53 | $4.53 | $4.53 | $4.53 | -1.09% | 100,000 |
| Jun 7, 2021 | $4.81 | $4.85 | $4.58 | $4.58 | -3.78% | 151,100 |
| Jun 1, 2021 | $4.85 | $4.85 | $4.76 | $4.76 | -1.86% | 110,000 |
| May 24, 2021 | $4.85 | $4.85 | $4.85 | $4.85 | 0.00% | 0 |
| May 17, 2021 | $4.85 | $4.85 | $4.85 | $4.85 | -0.21% | 8,200 |
| May 10, 2021 | $4.70 | $4.86 | $4.70 | $4.86 | +3.40% | 320,000 |
| May 3, 2021 | $4.65 | $4.70 | $4.65 | $4.70 | +3.98% | 48,200 |
| Apr 26, 2021 | $4.52 | $4.52 | $4.52 | $4.52 | 0.00% | 0 |
| Apr 19, 2021 | $4.72 | $4.72 | $4.52 | $4.52 | -4.24% | 825,100 |
| Apr 12, 2021 | $4.74 | $4.74 | $4.63 | $4.72 | -0.42% | 80,900 |
| Apr 5, 2021 | $4.52 | $4.90 | $4.51 | $4.74 | +4.87% | 329,100 |
| Mar 29, 2021 | $4.52 | $4.52 | $4.52 | $4.52 | 0.00% | 2,000 |
| Mar 22, 2021 | $4.87 | $4.87 | $4.52 | $4.52 | -7.19% | 2,200 |
| Mar 15, 2021 | $4.85 | $4.87 | $4.85 | $4.87 | +0.41% | 17,200 |
| Mar 8, 2021 | $4.79 | $5.04 | $4.79 | $4.85 | +1.25% | 5,000 |
| Mar 1, 2021 | $4.79 | $4.79 | $4.79 | $4.79 | 0.00% | 0 |
| Feb 22, 2021 | $4.89 | $5.00 | $4.79 | $4.79 | +2.79% | 716,500 |
| Feb 16, 2021 | $4.54 | $4.66 | $4.54 | $4.66 | +2.64% | 439,200 |
| Feb 8, 2021 | $4.22 | $4.60 | $4.22 | $4.54 | +7.58% | 20,500 |
| Feb 1, 2021 | $4.22 | $4.22 | $4.22 | $4.22 | 0.00% | 973,300 |
| Jan 25, 2021 | $4.22 | $4.22 | $4.22 | $4.22 | 0.00% | 340,000 |
| Jan 19, 2021 | $4.33 | $4.33 | $4.22 | $4.22 | -4.09% | 300 |
| Jan 11, 2021 | $4.30 | $4.43 | $4.25 | $4.40 | +2.33% | 48,000 |
| Jan 4, 2021 | $3.97 | $4.30 | $3.97 | $4.30 | +7.77% | 1,088,500 |
| Dec 28, 2020 | $3.98 | $3.99 | $3.96 | $3.99 | +3.10% | 2,637,800 |
| Dec 21, 2020 | $3.87 | $3.88 | $3.87 | $3.87 | 0.00% | 500,000 |
| Dec 14, 2020 | $3.79 | $3.87 | $3.65 | $3.87 | +2.11% | 315,000 |
| Dec 7, 2020 | $3.76 | $3.79 | $3.76 | $3.79 | +0.80% | 1,900 |
| Nov 30, 2020 | $3.75 | $3.77 | $3.75 | $3.76 | -0.53% | 220,500 |
| Nov 23, 2020 | $3.59 | $3.78 | $3.59 | $3.78 | +5.29% | 150,500 |
| Nov 16, 2020 | $3.40 | $3.64 | $3.40 | $3.59 | +5.59% | 2,900 |
| Nov 9, 2020 | $3.25 | $3.40 | $3.25 | $3.40 | +16.04% | 43,800 |
| Nov 2, 2020 | $2.71 | $2.93 | $2.71 | $2.93 | +8.12% | 13,000 |
| Oct 26, 2020 | $2.89 | $2.89 | $2.71 | $2.71 | -6.23% | 4,000 |
| Oct 19, 2020 | $2.89 | $2.89 | $2.89 | $2.89 | 0.00% | 15,700 |
| Oct 12, 2020 | $3.14 | $3.14 | $2.88 | $2.89 | -4.93% | 4,300 |
| Oct 5, 2020 | $2.52 | $3.13 | $2.52 | $3.04 | +20.63% | 311,600 |
| Sep 28, 2020 | $2.57 | $2.57 | $2.52 | $2.52 | -1.95% | 200 |
| Sep 21, 2020 | $2.57 | $2.57 | $2.57 | $2.57 | 0.00% | 0 |
| Sep 14, 2020 | $2.72 | $2.72 | $2.57 | $2.57 | -5.51% | 300 |
| Sep 8, 2020 | $2.72 | $2.72 | $2.72 | $2.72 | 0.00% | 0 |
| Aug 31, 2020 | $2.78 | $2.78 | $2.72 | $2.72 | -2.16% | 200 |
| Aug 24, 2020 | $2.69 | $2.78 | $2.69 | $2.78 | +3.35% | 100 |
| Aug 17, 2020 | $2.97 | $2.97 | $2.69 | $2.69 | -9.43% | 100 |
| Aug 10, 2020 | $3.08 | $3.51 | $2.97 | $2.97 | -3.57% | 10,800 |
| Aug 3, 2020 | $3.08 | $3.08 | $3.08 | $3.08 | +1.32% | 15,200 |
| Jul 27, 2020 | $3.04 | $3.04 | $3.04 | $3.04 | 0.00% | 0 |
| Jul 20, 2020 | $3.30 | $3.30 | $3.04 | $3.04 | -7.88% | 11,500 |
| Jul 13, 2020 | $3.13 | $3.30 | $3.13 | $3.30 | +5.43% | 1,500 |
| Jul 6, 2020 | $3.16 | $3.16 | $3.13 | $3.13 | +9.44% | 766,300 |
| Jun 29, 2020 | $2.86 | $2.86 | $2.86 | $2.86 | 0.00% | 0 |
| Jun 22, 2020 | $3.04 | $3.10 | $2.86 | $2.86 | -5.92% | 16,000 |
| Jun 15, 2020 | $3.04 | $3.04 | $3.04 | $3.04 | 0.00% | 0 |
| Jun 8, 2020 | $3.33 | $3.39 | $2.88 | $3.04 | -8.71% | 21,100 |
| Jun 1, 2020 | $2.75 | $3.33 | $2.75 | $3.33 | +21.09% | 500 |
| May 26, 2020 | $2.44 | $2.82 | $2.44 | $2.75 | +12.70% | 25,500 |
| May 18, 2020 | $2.23 | $2.49 | $2.23 | $2.44 | +9.42% | 5,300 |
| May 11, 2020 | $2.38 | $2.38 | $2.23 | $2.23 | -6.30% | 18,800 |
| May 4, 2020 | $2.56 | $2.56 | $2.38 | $2.38 | -7.03% | 6,200 |
| Apr 27, 2020 | $2.43 | $2.56 | $2.43 | $2.56 | +5.35% | 303,900 |
| Apr 20, 2020 | $2.38 | $2.43 | $2.31 | $2.43 | +2.10% | 23,600 |
| Apr 13, 2020 | $2.72 | $2.72 | $2.38 | $2.38 | -10.19% | 32,100 |
| Apr 6, 2020 | $2.26 | $2.65 | $2.26 | $2.65 | +17.26% | 24,600 |
| Mar 30, 2020 | $2.62 | $2.66 | $2.26 | $2.26 | -13.74% | 361,700 |
| Mar 23, 2020 | $2.20 | $2.63 | $2.18 | $2.62 | +26.57% | 30,100 |
| Mar 16, 2020 | $1.94 | $2.07 | $1.86 | $2.07 | -9.21% | 202,200 |
| Mar 9, 2020 | $2.68 | $2.68 | $2.07 | $2.28 | -32.74% | 536,700 |
| Mar 2, 2020 | $3.56 | $3.56 | $3.38 | $3.39 | -4.78% | 16,800 |
| Feb 24, 2020 | $4.00 | $4.00 | $3.56 | $3.56 | -11.00% | 161,800 |
| Feb 18, 2020 | $3.97 | $4.05 | $3.97 | $4.00 | -6.32% | 369,200 |
| Feb 10, 2020 | $4.27 | $4.27 | $4.27 | $4.27 | 0.00% | 0 |
| Feb 3, 2020 | $4.20 | $4.27 | $4.17 | $4.27 | +1.67% | 293,900 |
| Jan 27, 2020 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 200 |
| Jan 21, 2020 | $4.46 | $4.46 | $4.20 | $4.20 | -5.83% | 1,700 |
| Jan 13, 2020 | $4.65 | $4.65 | $4.46 | $4.46 | -4.09% | 200 |
| Jan 6, 2020 | $4.65 | $4.65 | $4.65 | $4.65 | 0.00% | 0 |
| Dec 30, 2019 | $4.66 | $4.66 | $4.65 | $4.65 | -0.21% | 100 |
| Dec 23, 2019 | $4.66 | $4.66 | $4.66 | $4.66 | 0.00% | 0 |
| Dec 16, 2019 | $4.40 | $4.66 | $4.40 | $4.66 | +5.91% | 4,800 |
| Dec 9, 2019 | $4.49 | $4.49 | $4.40 | $4.40 | -2.00% | 27,200 |
| Dec 2, 2019 | $4.49 | $4.49 | $4.49 | $4.49 | 0.00% | 0 |
| Nov 25, 2019 | $4.52 | $4.57 | $4.48 | $4.49 | -0.66% | 1,100 |
| Nov 18, 2019 | $4.52 | $4.52 | $4.52 | $4.52 | +0.44% | 13,400 |
| Nov 11, 2019 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Nov 4, 2019 | $4.50 | $4.50 | $4.50 | $4.50 | +5.63% | 100 |
| Oct 28, 2019 | $4.30 | $4.30 | $4.26 | $4.26 | -0.93% | 3,100 |
| Oct 21, 2019 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 1,900 |
| Oct 14, 2019 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 0 |
| Oct 7, 2019 | $4.29 | $4.30 | $4.29 | $4.30 | +0.23% | 46,000 |
| Sep 30, 2019 | $4.29 | $4.29 | $4.29 | $4.29 | 0.00% | 0 |
| Sep 23, 2019 | $4.29 | $4.29 | $4.29 | $4.29 | 0.00% | 100 |
| Sep 16, 2019 | $4.21 | $4.29 | $4.21 | $4.29 | +1.90% | 13,400 |
| Sep 9, 2019 | $3.90 | $4.21 | $3.90 | $4.21 | +7.95% | 500 |
| Sep 3, 2019 | $3.92 | $3.92 | $3.90 | $3.90 | -0.51% | 100 |
| Aug 26, 2019 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 0 |
| Aug 19, 2019 | $3.88 | $3.92 | $3.88 | $3.92 | +1.03% | 500 |
| Aug 12, 2019 | $4.18 | $4.29 | $3.88 | $3.88 | -23.47% | 227,900 |
| Aug 5, 2019 | $5.07 | $5.07 | $5.07 | $5.07 | 0.00% | 1,900,000 |
| Jul 29, 2019 | $5.07 | $5.07 | $5.07 | $5.07 | 0.00% | 303,300 |
| Jul 22, 2019 | $5.07 | $5.07 | $5.07 | $5.07 | 0.00% | 200 |
| Jul 15, 2019 | $5.07 | $5.07 | $5.07 | $5.07 | -1.55% | 2,700 |
| Jul 8, 2019 | $5.15 | $5.15 | $5.15 | $5.15 | 0.00% | 100 |
| Jul 1, 2019 | $4.60 | $5.15 | $4.60 | $5.15 | +11.96% | 100 |
| Jun 24, 2019 | $4.60 | $4.60 | $4.60 | $4.60 | 0.00% | 100 |
| Jun 17, 2019 | $4.60 | $4.60 | $4.60 | $4.60 | 0.00% | 0 |
| Jun 10, 2019 | $4.60 | $4.60 | $4.60 | $4.60 | 0.00% | 0 |
| Jun 3, 2019 | $4.50 | $4.60 | $4.50 | $4.60 | +0.44% | 250,200 |
| May 28, 2019 | $5.13 | $5.13 | $4.57 | $4.58 | -10.72% | 270,000 |
| May 20, 2019 | $5.13 | $5.13 | $5.13 | $5.13 | 0.00% | 5,600 |
| May 13, 2019 | $5.13 | $5.13 | $5.13 | $5.13 | 0.00% | 486,900 |
| May 6, 2019 | $5.13 | $5.13 | $5.13 | $5.13 | 0.00% | 59,100 |
| Apr 29, 2019 | $5.13 | $5.13 | $5.13 | $5.13 | 0.00% | 0 |
| Apr 22, 2019 | $5.30 | $5.30 | $5.13 | $5.13 | -3.21% | 220,300 |
| Apr 15, 2019 | $5.03 | $5.30 | $5.03 | $5.30 | +3.11% | 463,700 |
| Apr 8, 2019 | $4.84 | $5.14 | $4.84 | $5.14 | +6.20% | 416,600 |
| Apr 1, 2019 | $4.84 | $4.84 | $4.84 | $4.84 | 0.00% | 279,600 |
| Mar 25, 2019 | $5.26 | $5.26 | $4.82 | $4.84 | -7.98% | 723,500 |
| Mar 18, 2019 | $5.26 | $5.26 | $5.26 | $5.26 | 0.00% | 0 |
| Mar 11, 2019 | $5.26 | $5.26 | $5.26 | $5.26 | 0.00% | 0 |
| Mar 4, 2019 | $5.11 | $5.26 | $5.11 | $5.26 | +2.94% | 50,000 |
| Feb 25, 2019 | $5.11 | $5.11 | $5.11 | $5.11 | 0.00% | 806,700 |
| Feb 19, 2019 | $5.11 | $5.11 | $5.11 | $5.11 | -1.92% | 140,700 |
| Feb 11, 2019 | $5.08 | $5.21 | $5.08 | $5.21 | +2.56% | 400,000 |
| Feb 4, 2019 | $5.08 | $5.08 | $5.08 | $5.08 | 0.00% | 100 |
| Jan 28, 2019 | $5.08 | $5.08 | $5.08 | $5.08 | 0.00% | 0 |
| Jan 22, 2019 | $4.95 | $5.08 | $4.95 | $5.08 | +2.63% | 400 |
| Jan 14, 2019 | $4.70 | $4.96 | $4.70 | $4.95 | +5.32% | 122,300 |
| Jan 7, 2019 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 376,900 |
| Dec 31, 2018 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 0 |
| Dec 24, 2018 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 0 |
| Dec 17, 2018 | $4.90 | $4.90 | $4.70 | $4.70 | -4.08% | 340,300 |
| Dec 10, 2018 | $5.13 | $5.13 | $4.89 | $4.90 | -4.48% | 729,500 |
| Dec 3, 2018 | $5.61 | $5.61 | $5.13 | $5.13 | -7.90% | 536,800 |
| Nov 26, 2018 | $6.35 | $6.35 | $5.57 | $5.57 | -12.28% | 926,100 |
| Nov 19, 2018 | $6.35 | $6.35 | $6.35 | $6.35 | 0.00% | 0 |
| Nov 12, 2018 | $6.35 | $6.35 | $6.35 | $6.35 | 0.00% | 440,000 |
| Nov 5, 2018 | $6.35 | $6.35 | $6.35 | $6.35 | 0.00% | 0 |
| Oct 29, 2018 | $5.93 | $6.35 | $5.93 | $6.35 | +7.08% | 422,900 |
| Oct 22, 2018 | $6.60 | $6.60 | $5.92 | $5.93 | -10.15% | 306,100 |
| Oct 15, 2018 | $6.60 | $6.60 | $6.60 | $6.60 | 0.00% | 280,000 |
| Oct 8, 2018 | $6.60 | $6.60 | $6.60 | $6.60 | 0.00% | 0 |
| Oct 1, 2018 | $6.60 | $6.60 | $6.60 | $6.60 | -2.94% | 300 |
| Sep 24, 2018 | $6.60 | $6.90 | $6.60 | $6.80 | +5.92% | 291,000 |
| Sep 17, 2018 | $6.06 | $6.46 | $6.06 | $6.42 | +5.94% | 8,800 |
| Sep 10, 2018 | $6.05 | $6.09 | $6.05 | $6.06 | +0.17% | 1,045,600 |
| Sep 4, 2018 | $5.97 | $6.05 | $5.97 | $6.05 | +1.17% | 597,300 |
| Aug 27, 2018 | $5.95 | $6.11 | $5.95 | $5.98 | +0.50% | 290,000 |
| Aug 20, 2018 | $6.03 | $6.03 | $5.95 | $5.95 | -1.33% | 21,900 |
| Aug 13, 2018 | $6.37 | $6.37 | $5.93 | $6.03 | -5.34% | 219,200 |
| Aug 6, 2018 | $6.39 | $6.42 | $6.37 | $6.37 | -0.31% | 435,000 |
| Jul 30, 2018 | $6.22 | $6.59 | $6.22 | $6.39 | +2.73% | 757,300 |
| Jul 23, 2018 | $6.14 | $6.45 | $6.14 | $6.22 | +1.30% | 175,200 |
| Jul 16, 2018 | $6.10 | $6.16 | $6.10 | $6.14 | +0.66% | 558,400 |
| Jul 9, 2018 | $6.20 | $6.20 | $6.10 | $6.10 | -1.61% | 1,773,900 |
| Jul 2, 2018 | $5.98 | $6.20 | $5.98 | $6.20 | +3.68% | 100 |
| Jun 25, 2018 | $6.14 | $6.14 | $5.98 | $5.98 | -2.61% | 880,300 |
| Jun 18, 2018 | $6.20 | $6.24 | $6.11 | $6.14 | -1.76% | 2,210,000 |
| Jun 11, 2018 | $6.25 | $6.25 | $6.25 | $6.25 | 0.00% | 8,300 |
| Jun 4, 2018 | $6.26 | $6.26 | $6.25 | $6.25 | -12.95% | 451,100 |
| May 29, 2018 | $7.18 | $7.18 | $7.18 | $7.18 | 0.00% | 0 |
| May 21, 2018 | $7.18 | $7.18 | $7.18 | $7.18 | 0.00% | 0 |
| May 14, 2018 | $7.18 | $7.18 | $7.18 | $7.18 | 0.00% | 0 |
| May 7, 2018 | $6.99 | $7.18 | $6.99 | $7.18 | +1.99% | 988,300 |
| Apr 30, 2018 | $7.33 | $7.33 | $7.04 | $7.04 | -4.22% | 480,000 |
| Apr 23, 2018 | $7.45 | $7.45 | $7.30 | $7.35 | -1.34% | 291,800 |
| Apr 16, 2018 | $7.10 | $7.45 | $7.10 | $7.45 | +3.19% | 2,700 |
| Apr 9, 2018 | $6.78 | $7.22 | $6.78 | $7.22 | +6.49% | 65,800 |
| Apr 2, 2018 | $6.56 | $6.78 | $6.56 | $6.78 | +3.35% | 6,000 |
| Mar 26, 2018 | $6.56 | $6.56 | $6.56 | $6.56 | 0.00% | 50,000 |
| Mar 19, 2018 | $6.83 | $6.83 | $6.56 | $6.56 | -3.95% | 10,400 |
| Mar 12, 2018 | $6.89 | $6.90 | $6.83 | $6.83 | +0.29% | 200,300 |
| Mar 5, 2018 | $6.76 | $6.81 | $6.74 | $6.81 | +0.74% | 75,600 |
| Feb 26, 2018 | $6.79 | $6.79 | $6.76 | $6.76 | -0.44% | 400 |
| Feb 20, 2018 | $6.95 | $6.95 | $6.79 | $6.79 | -2.30% | 26,000 |
| Feb 12, 2018 | $6.95 | $6.95 | $6.95 | $6.95 | 0.00% | 0 |
| Feb 5, 2018 | $6.95 | $6.95 | $6.95 | $6.95 | +2.36% | 1,041,200 |
| Jan 29, 2018 | $7.00 | $7.00 | $6.79 | $6.79 | -3.00% | 1,000 |
| Jan 22, 2018 | $6.96 | $7.07 | $6.94 | $7.00 | +0.57% | 625,400 |
| Jan 16, 2018 | $6.81 | $6.97 | $6.81 | $6.96 | +2.20% | 326,800 |
| Jan 8, 2018 | $6.31 | $6.81 | $6.31 | $6.81 | +7.92% | 111,400 |
| Jan 2, 2018 | $6.31 | $6.31 | $6.31 | $6.31 | 0.00% | 0 |
| Dec 26, 2017 | $6.22 | $6.31 | $6.22 | $6.31 | +1.45% | 13,800 |
| Dec 18, 2017 | $6.22 | $6.22 | $6.22 | $6.22 | 0.00% | 0 |
| Dec 11, 2017 | $6.22 | $6.22 | $6.22 | $6.22 | 0.00% | 0 |
| Dec 4, 2017 | $6.22 | $6.22 | $6.22 | $6.22 | 0.00% | 1,700 |
| Nov 27, 2017 | $5.91 | $6.22 | $5.91 | $6.22 | +5.25% | 1,134,400 |
| Nov 20, 2017 | $5.91 | $5.91 | $5.91 | $5.91 | 0.00% | 0 |
| Nov 13, 2017 | $6.11 | $6.11 | $5.91 | $5.91 | -3.27% | 500 |
| Nov 6, 2017 | $5.89 | $6.11 | $5.89 | $6.11 | +3.74% | 900 |
| Oct 30, 2017 | $5.91 | $5.91 | $5.89 | $5.89 | -0.34% | 375,000 |
| Oct 23, 2017 | $5.91 | $5.91 | $5.91 | $5.91 | 0.00% | 0 |
| Oct 16, 2017 | $5.73 | $5.91 | $5.73 | $5.91 | +3.32% | 258,900 |
| Oct 9, 2017 | $5.73 | $5.73 | $5.72 | $5.72 | -0.17% | 446,700 |
| Oct 2, 2017 | $5.89 | $5.89 | $5.73 | $5.73 | -2.72% | 731,700 |
| Sep 25, 2017 | $5.89 | $5.89 | $5.89 | $5.89 | 0.00% | 1,400 |
| Sep 18, 2017 | $5.89 | $5.89 | $5.89 | $5.89 | 0.00% | 0 |
| Sep 11, 2017 | $5.54 | $5.89 | $5.54 | $5.89 | +6.32% | 3,400 |
| Sep 5, 2017 | $5.54 | $5.54 | $5.54 | $5.54 | 0.00% | 0 |
| Aug 28, 2017 | $5.86 | $5.86 | $5.54 | $5.54 | -5.46% | 1,300 |
| Aug 21, 2017 | $5.75 | $5.86 | $5.75 | $5.86 | -2.98% | 1,355,000 |
| Aug 14, 2017 | $5.40 | $6.04 | $5.40 | $6.04 | +11.85% | 100 |
| Aug 7, 2017 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 225,000 |
| Jul 31, 2017 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 1,100 |
| Jul 24, 2017 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 0 |
| Jul 17, 2017 | $5.41 | $5.41 | $5.40 | $5.40 | -0.18% | 200 |
| Jul 10, 2017 | $5.41 | $5.41 | $5.41 | $5.41 | 0.00% | 0 |
| Jul 3, 2017 | $5.03 | $5.41 | $5.03 | $5.41 | +7.55% | 100 |
| Jun 26, 2017 | $5.03 | $5.03 | $5.03 | $5.03 | 0.00% | 0 |
| Jun 19, 2017 | $5.03 | $5.03 | $5.03 | $5.03 | 0.00% | 132,900 |
| Jun 12, 2017 | $5.06 | $5.06 | $5.03 | $5.03 | +1.21% | 3,700 |
| Jun 5, 2017 | $4.81 | $4.97 | $4.77 | $4.97 | +1.02% | 5,400 |
| May 30, 2017 | $4.83 | $4.98 | $4.83 | $4.92 | +1.86% | 3,600 |
| May 22, 2017 | $4.83 | $4.83 | $4.83 | $4.83 | 0.00% | 550,000 |
| May 15, 2017 | $4.83 | $4.83 | $4.83 | $4.83 | 0.00% | 1,266,000 |
| May 8, 2017 | $4.83 | $4.83 | $4.83 | $4.83 | 0.00% | 0 |
| May 1, 2017 | $4.83 | $4.83 | $4.83 | $4.83 | 0.00% | 399,100 |
| Apr 24, 2017 | $4.83 | $4.83 | $4.83 | $4.83 | 0.00% | 0 |
| Apr 17, 2017 | $4.76 | $4.83 | $4.76 | $4.83 | +1.47% | 300,000 |
| Apr 10, 2017 | $4.86 | $4.86 | $4.76 | $4.76 | -2.06% | 5,200 |
| Apr 3, 2017 | $5.04 | $5.04 | $4.86 | $4.86 | -3.57% | 850,100 |
| Mar 27, 2017 | $5.62 | $5.62 | $5.04 | $5.04 | -10.32% | 51,000 |
| Mar 20, 2017 | $5.59 | $5.62 | $5.59 | $5.62 | +0.54% | 1,600 |
| Mar 13, 2017 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 40,000 |
| Mar 6, 2017 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 319,700 |
| Feb 27, 2017 | $5.24 | $5.59 | $5.24 | $5.59 | +6.68% | 450,000 |
| Feb 21, 2017 | $5.24 | $5.24 | $5.24 | $5.24 | 0.00% | 99,600 |
| Feb 13, 2017 | $5.52 | $5.52 | $5.24 | $5.24 | -5.07% | 121,400 |
| Feb 6, 2017 | $5.39 | $5.52 | $5.39 | $5.52 | +2.41% | 1,039,600 |
| Jan 30, 2017 | $5.39 | $5.39 | $5.39 | $5.39 | 0.00% | 236,900 |
| Jan 23, 2017 | $5.39 | $5.39 | $5.39 | $5.39 | 0.00% | 5,100 |
| Jan 17, 2017 | $5.45 | $5.45 | $5.18 | $5.39 | -1.10% | 273,200 |
| Jan 9, 2017 | $5.40 | $5.45 | $5.40 | $5.45 | -3.37% | 958,400 |
| Jan 3, 2017 | $5.42 | $5.64 | $5.42 | $5.64 | +4.06% | 600,000 |
| Dec 27, 2016 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 0 |
| Dec 19, 2016 | $5.40 | $5.42 | $5.40 | $5.42 | -1.45% | 252,100 |
| Dec 12, 2016 | $5.51 | $5.51 | $5.50 | $5.50 | -0.18% | 2,000 |
| Dec 5, 2016 | $5.09 | $5.66 | $5.09 | $5.51 | +8.25% | 818,300 |
| Nov 28, 2016 | $5.09 | $5.09 | $5.07 | $5.09 | 0.00% | 1,024,400 |
| Nov 21, 2016 | $5.02 | $5.09 | $5.02 | $5.09 | -0.39% | 1,100,000 |
| Nov 14, 2016 | $5.17 | $5.17 | $5.11 | $5.11 | +21.67% | 332,400 |
| Nov 7, 2016 | $4.20 | $4.20 | $4.20 | $4.20 | – | 280,000 |
Seasonality
AEGOF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.2% | -2.6% | -6.0% | 2.7% | 3.2% | -1.9% | 4.1% | 0.4% | 2.3% | -2.0% | 7.4% | 0.8% |
| Months up | 7 of 10 | 3 of 10 | 2 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 6 of 9 | 6 of 9 |
| 2026 | -1.3% | -3.2% | -8.7% | 13.2% | 9.5% | -0.5% | 0.0% | 9.8% | 2.7% | 0.0% | ||
| 2025 | 7.2% | 0.0% | 0.0% | 0.9% | 4.2% | 10.8% | 0.7% | 10.2% | 0.0% | -11.9% | 0.0% | 10.6% |
| 2024 | 5.5% | -3.7% | 3.0% | 7.5% | 12.7% | -10.5% | 0.0% | -10.2% | 3.3% | 0.0% | 7.0% | 0.2% |
| 2023 | 14.5% | 3.1% | -23.0% | 0.0% | 3.3% | 10.1% | 10.9% | -0.3% | -0.6% | -7.6% | 13.6% | 4.7% |
| 2022 | 21.8% | -15.3% | 12.4% | -4.2% | -3.7% | -9.3% | -4.5% | 12.2% | -9.0% | 1.9% | 9.9% | 0.0% |
| 2021 | 5.8% | 13.5% | -5.6% | 0.0% | 7.3% | -10.6% | -0.5% | 14.2% | 6.5% | 2.4% | -5.6% | -4.5% |
| 2020 | -9.9% | -15.2% | -25.3% | -3.8% | 7.4% | 4.0% | 6.3% | -6.3% | -9.4% | 7.5% | 38.4% | 6.4% |
| 2019 | 8.1% | 0.6% | -5.3% | 6.0% | -7.7% | 0.4% | 10.2% | -19.2% | 9.4% | -0.7% | 5.4% | 3.8% |
| 2018 | 10.9% | -3.0% | -3.4% | 11.7% | -2.0% | -16.7% | 10.2% | -9.3% | 13.7% | -11.2% | -7.8% | -15.6% |
| 2017 | -0.6% | -2.8% | -3.8% | -4.2% | 1.5% | 2.7% | 7.4% | 2.6% | 6.3% | 0.0% | 5.6% | 1.4% |