|
Closing price on 2/1/2023
|
|
| Open |
29.55 |
| High |
29.60 |
| Low |
29.35 |
| Volume |
68,900 |
| Split-adjusted Price |
23.68 |
|
|
AGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-0.10 / -0.34%
|
29.55
|
29.60
|
29.35
|
29.60
|
29.58
|
23.68
|
68,900
|
|
|
1/31/2023
|
-0.05 / -0.17%
|
29.80
|
29.80
|
29.30
|
29.70
|
29.55
|
23.76
|
97,400
|
|
|
1/30/2023
|
-0.10 / -0.34%
|
29.50
|
30.00
|
29.45
|
29.75
|
29.69
|
23.80
|
58,600
|
|
|
1/27/2023
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.45
|
29.85
|
29.67
|
23.88
|
56,200
|
|
|
1/19/2023
|
0.00 / 0.00%
|
29.85
|
29.85
|
29.30
|
29.85
|
29.64
|
23.88
|
8,700
|
|
|
1/18/2023
|
+0.10 / +0.34%
|
29.85
|
29.85
|
29.60
|
29.85
|
29.63
|
23.88
|
297,000
|
|
|
1/17/2023
|
0.00 / 0.00%
|
29.40
|
29.75
|
29.35
|
29.75
|
29.52
|
23.80
|
59,300
|
|
|
1/16/2023
|
-0.05 / -0.17%
|
29.80
|
29.90
|
29.40
|
29.75
|
29.64
|
23.80
|
121,387
|
|
|
1/13/2023
|
0.00 / 0.00%
|
29.25
|
29.90
|
29.25
|
29.80
|
29.62
|
23.84
|
63,600
|
|
|
1/12/2023
|
-0.05 / -0.17%
|
29.15
|
29.80
|
29.15
|
29.80
|
29.67
|
23.84
|
55,400
|
|
|
1/11/2023
|
+0.10 / +0.34%
|
29.70
|
29.85
|
29.35
|
29.85
|
29.74
|
23.88
|
474,700
|
|
|
1/10/2023
|
0.00 / 0.00%
|
29.50
|
29.75
|
29.25
|
29.75
|
29.49
|
23.80
|
522,200
|
|
|
1/9/2023
|
0.00 / 0.00%
|
28.40
|
29.75
|
28.35
|
29.75
|
29.45
|
23.80
|
148,200
|
|
|
1/6/2023
|
0.00 / 0.00%
|
29.75
|
29.75
|
29.30
|
29.75
|
29.52
|
23.80
|
355,600
|
|
|
1/5/2023
|
0.00 / 0.00%
|
29.60
|
29.75
|
29.30
|
29.75
|
29.49
|
23.80
|
536,300
|
|
|
1/4/2023
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.35
|
29.75
|
29.72
|
23.80
|
70,900
|
|
|
1/3/2023
|
-0.65 / -2.14%
|
28.95
|
29.95
|
28.95
|
29.75
|
29.73
|
23.80
|
62,500
|
|
|
12/30/2022
|
+1.10 / +3.75%
|
29.40
|
30.40
|
28.90
|
30.40
|
29.87
|
24.32
|
72,000
|
|
|
12/29/2022
|
0.00 / 0.00%
|
29.30
|
29.30
|
28.80
|
29.30
|
29.13
|
23.44
|
71,400
|
|
|
12/28/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.15
|
29.30
|
29.35
|
23.44
|
67,700
|
|
|
12/27/2022
|
-0.70 / -2.33%
|
29.20
|
29.60
|
29.20
|
29.30
|
29.59
|
23.44
|
238,700
|
|
|
12/26/2022
|
-0.10 / -0.33%
|
29.85
|
30.10
|
29.75
|
30.00
|
29.85
|
24.00
|
209,300
|
|
|
12/23/2022
|
+0.20 / +0.67%
|
30.00
|
30.10
|
29.50
|
30.10
|
29.81
|
24.08
|
214,900
|
|
|
12/22/2022
|
-0.45 / -1.48%
|
30.00
|
30.35
|
29.90
|
29.90
|
30.21
|
23.92
|
103,700
|
|
|
12/21/2022
|
-0.05 / -0.16%
|
29.10
|
30.45
|
29.10
|
30.35
|
30.24
|
24.28
|
84,700
|
|
|
12/20/2022
|
-0.10 / -0.33%
|
30.10
|
30.45
|
30.05
|
30.40
|
30.36
|
24.32
|
289,300
|
|
|
12/19/2022
|
-0.35 / -1.13%
|
30.05
|
30.50
|
30.00
|
30.50
|
30.48
|
24.40
|
548,000
|
|
|
12/16/2022
|
0.00 / 0.00%
|
30.85
|
30.85
|
30.45
|
30.85
|
30.83
|
24.68
|
26,600
|
|
|
12/15/2022
|
-0.15 / -0.48%
|
30.60
|
30.85
|
30.50
|
30.85
|
30.60
|
24.68
|
1,060,000
|
|
|
12/14/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.40
|
31.00
|
30.76
|
24.80
|
18,300
|
|
|