NYSE - Delayed Quote USD

American Financial Group, Inc. (AFGC)

21.17 -0.16 (-0.75%)
At close: April 24 at 3:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 11, 2021 27.07 27.08 26.99 27.08 23.15 1,900
Jun 10, 2021 27.00 27.07 26.93 26.93 23.02 32,000
Jun 9, 2021 27.13 27.20 26.94 26.95 23.04 29,200
Jun 8, 2021 27.19 27.19 27.00 27.02 23.10 1,900
Jun 7, 2021 27.26 27.26 26.99 27.09 23.16 9,000
Jun 4, 2021 27.01 27.23 26.92 27.23 23.28 3,500
Jun 3, 2021 27.00 27.08 26.98 27.04 23.12 3,800
Jun 2, 2021 26.95 27.08 26.95 27.08 23.15 4,600
Jun 1, 2021 26.97 27.00 26.87 26.91 23.01 39,300
May 28, 2021 0.32 Dividend
May 28, 2021 26.88 26.96 26.63 26.96 23.05 58,400
May 27, 2021 26.95 27.05 26.89 27.00 22.81 26,500
May 26, 2021 26.95 26.98 26.85 26.87 22.70 7,300
May 25, 2021 27.00 27.07 26.88 27.00 22.81 6,300
May 24, 2021 26.99 26.99 26.87 26.96 22.78 4,500
May 21, 2021 26.87 26.98 26.86 26.97 22.78 6,200
May 20, 2021 26.81 26.91 26.72 26.91 22.73 2,900
May 19, 2021 26.76 26.90 26.76 26.77 22.62 7,400
May 18, 2021 26.76 26.94 26.76 26.87 22.70 2,100
May 17, 2021 26.85 26.85 26.69 26.76 22.61 3,300
May 14, 2021 26.77 26.87 26.77 26.79 22.63 4,900
May 13, 2021 26.57 26.93 26.54 26.78 22.62 12,400
May 12, 2021 26.60 26.72 26.52 26.52 22.40 6,300
May 11, 2021 26.98 27.02 26.76 26.76 22.61 5,300
May 10, 2021 27.03 27.13 27.03 27.08 22.87 9,400
May 7, 2021 27.10 27.13 26.97 27.08 22.88 15,300
May 6, 2021 27.12 27.17 26.94 26.94 22.76 64,700
May 5, 2021 27.15 27.17 26.92 27.05 22.85 133,300
May 4, 2021 27.18 27.18 27.07 27.09 22.89 15,600
May 3, 2021 26.97 27.16 26.95 27.16 22.95 4,900
Apr 30, 2021 27.29 27.29 26.89 26.89 22.72 24,900
Apr 29, 2021 27.28 27.34 27.27 27.32 23.08 2,900
Apr 28, 2021 27.45 27.45 27.19 27.27 23.04 5,300
Apr 27, 2021 27.44 27.45 27.20 27.41 23.16 5,400
Apr 26, 2021 27.26 27.45 27.09 27.45 23.19 23,100
Apr 23, 2021 27.45 27.53 27.28 27.47 23.21 9,800
Apr 22, 2021 27.31 27.45 27.21 27.45 23.19 5,600
Apr 21, 2021 27.31 27.39 27.21 27.25 23.02 5,200
Apr 20, 2021 27.27 27.32 27.27 27.32 23.08 1,200
Apr 19, 2021 27.35 27.46 27.06 27.20 22.98 14,700
Apr 16, 2021 27.42 27.52 27.30 27.52 23.25 7,600
Apr 15, 2021 27.41 27.44 27.29 27.30 23.06 10,000
Apr 14, 2021 27.32 27.43 27.27 27.43 23.17 2,500
Apr 13, 2021 27.38 27.38 27.20 27.32 23.08 9,200
Apr 12, 2021 27.30 27.30 27.19 27.26 23.03 2,600
Apr 9, 2021 27.39 27.45 27.32 27.32 23.08 6,900
Apr 8, 2021 27.42 27.45 27.31 27.37 23.12 9,600
Apr 7, 2021 27.38 27.48 27.32 27.37 23.12 10,100
Apr 6, 2021 26.94 27.41 26.94 27.41 23.16 46,100
Apr 5, 2021 26.85 27.00 26.81 27.00 22.81 4,800
Apr 1, 2021 26.72 26.88 26.72 26.81 22.65 10,900
Mar 31, 2021 26.57 26.75 26.51 26.75 22.60 7,600
Mar 30, 2021 26.56 26.56 26.56 26.56 22.44 2,800
Mar 29, 2021 26.57 26.57 26.53 26.53 22.41 1,600
Mar 26, 2021 26.63 26.63 26.50 26.57 22.45 2,300
Mar 25, 2021 26.62 26.67 26.56 26.56 22.44 3,000
Mar 24, 2021 26.59 26.75 26.40 26.68 22.54 16,800
Mar 23, 2021 26.47 26.57 26.47 26.57 22.45 1,800
Mar 22, 2021 26.38 26.45 26.31 26.45 22.35 2,200
Mar 19, 2021 26.38 26.38 26.12 26.34 22.25 2,900
Mar 18, 2021 26.30 26.41 26.26 26.38 22.29 2,300
Mar 17, 2021 26.70 26.70 26.43 26.56 22.44 7,600
Mar 16, 2021 26.43 26.72 26.33 26.65 22.51 21,100
Mar 15, 2021 26.29 26.43 26.28 26.43 22.33 7,000
Mar 12, 2021 26.32 26.32 26.19 26.23 22.16 3,000
Mar 11, 2021 26.25 26.32 26.17 26.32 22.24 5,600
Mar 10, 2021 26.17 26.27 26.00 26.16 22.10 11,500
Mar 9, 2021 26.12 26.25 26.08 26.17 22.11 5,200
Mar 8, 2021 26.12 26.12 25.93 26.05 22.01 2,800
Mar 5, 2021 25.86 26.12 25.83 26.12 22.07 5,900
Mar 4, 2021 25.83 25.90 25.64 25.88 21.86 10,100
Mar 3, 2021 25.79 25.85 25.72 25.84 21.83 2,500
Mar 2, 2021 25.66 25.79 25.61 25.73 21.74 8,600
Mar 1, 2021 25.51 25.68 25.48 25.68 21.69 6,600
Feb 26, 2021 0.32 Dividend
Feb 26, 2021 25.49 25.60 25.30 25.49 21.53 11,300
Feb 25, 2021 26.18 26.18 25.50 25.67 21.42 13,000
Feb 24, 2021 26.28 26.28 26.08 26.15 21.82 8,100
Feb 23, 2021 26.21 26.31 26.18 26.28 21.93 7,300
Feb 22, 2021 26.41 26.41 26.21 26.22 21.88 4,700
Feb 19, 2021 26.46 26.46 26.26 26.41 22.03 11,500
Feb 18, 2021 26.48 26.54 26.20 26.42 22.04 22,800
Feb 17, 2021 26.54 26.68 26.43 26.56 22.16 7,900
Feb 16, 2021 26.73 26.73 26.42 26.55 22.15 12,500
Feb 12, 2021 26.65 26.92 26.52 26.77 22.33 9,300
Feb 11, 2021 26.97 26.97 26.74 26.74 22.31 11,900
Feb 10, 2021 26.88 26.97 26.85 26.92 22.46 6,900
Feb 9, 2021 26.95 26.98 26.87 26.96 22.49 5,000
Feb 8, 2021 27.03 27.03 26.89 26.93 22.47 2,400
Feb 5, 2021 26.84 27.03 26.84 26.93 22.47 4,500
Feb 4, 2021 26.82 26.89 26.82 26.85 22.40 3,100
Feb 3, 2021 26.88 26.94 26.70 26.74 22.31 7,900
Feb 2, 2021 26.99 26.99 26.87 26.90 22.44 3,300
Feb 1, 2021 26.80 26.97 26.66 26.91 22.45 8,700
Jan 29, 2021 26.65 26.77 26.55 26.77 22.33 29,900
Jan 28, 2021 26.66 26.67 26.61 26.61 22.20 9,700
Jan 27, 2021 26.98 26.98 26.61 26.61 22.20 13,100
Jan 26, 2021 27.05 27.15 26.82 27.10 22.61 8,000
Jan 25, 2021 27.25 27.25 26.83 26.95 22.48 54,900
Jan 22, 2021 27.09 27.22 27.09 27.14 22.64 2,700
Jan 21, 2021 27.17 27.25 26.96 27.02 22.55 10,100
Jan 20, 2021 27.23 27.23 27.00 27.17 22.67 5,500
Jan 19, 2021 26.99 27.18 26.99 27.16 22.66 2,000
Jan 15, 2021 26.80 27.17 26.80 27.15 22.65 3,900
Jan 14, 2021 27.09 27.17 26.83 26.85 22.40 9,600
Jan 13, 2021 26.57 27.02 26.57 27.01 22.53 17,700
Jan 12, 2021 26.66 26.66 26.25 26.48 22.09 19,200
Jan 11, 2021 26.79 26.82 26.40 26.57 22.17 41,500
Jan 8, 2021 26.75 26.83 26.51 26.82 22.38 7,200
Jan 7, 2021 26.93 26.93 26.46 26.75 22.32 14,800
Jan 6, 2021 27.38 27.39 26.67 26.67 22.25 4,900
Jan 5, 2021 27.22 27.54 27.22 27.32 22.79 9,900
Jan 4, 2021 27.73 27.73 27.25 27.25 22.73 12,400
Dec 31, 2020 27.63 27.74 27.40 27.74 23.14 34,400
Dec 30, 2020 27.45 27.56 27.39 27.55 22.98 5,600
Dec 29, 2020 27.47 27.47 27.36 27.45 22.90 7,900
Dec 28, 2020 27.40 27.47 27.25 27.46 22.91 5,300
Dec 24, 2020 27.14 27.49 27.14 27.48 22.93 5,300
Dec 23, 2020 27.17 27.27 27.15 27.15 22.65 4,200
Dec 22, 2020 27.29 27.42 27.07 27.11 22.62 17,100
Dec 21, 2020 27.27 27.30 27.17 27.29 22.77 13,000
Dec 18, 2020 27.27 27.30 27.23 27.30 22.78 5,200
Dec 17, 2020 27.25 27.27 27.17 27.27 22.75 9,200
Dec 16, 2020 27.05 27.26 27.05 27.25 22.73 15,600
Dec 15, 2020 27.10 27.15 27.02 27.14 22.64 17,700
Dec 14, 2020 27.00 27.10 26.86 27.10 22.61 16,000
Dec 11, 2020 26.81 27.00 26.80 27.00 22.53 9,900
Dec 10, 2020 26.98 27.15 26.83 26.99 22.52 30,000
Dec 9, 2020 26.89 26.98 26.83 26.98 22.51 5,500
Dec 8, 2020 26.86 26.98 26.83 26.89 22.43 5,000
Dec 7, 2020 26.85 26.89 26.69 26.89 22.43 4,800
Dec 4, 2020 26.87 26.92 26.61 26.84 22.39 26,200
Dec 3, 2020 26.88 26.90 26.76 26.85 22.40 5,600
Dec 2, 2020 26.93 26.93 26.73 26.75 22.32 11,200
Dec 1, 2020 26.79 26.94 26.70 26.91 22.45 11,900
Nov 30, 2020 0.32 Dividend
Nov 30, 2020 26.90 26.96 26.67 26.70 22.28 23,400
Nov 27, 2020 27.10 27.26 27.07 27.26 22.48 21,700
Nov 25, 2020 27.14 27.30 27.14 27.19 22.42 3,900
Nov 24, 2020 27.38 27.40 27.14 27.15 22.39 21,600
Nov 23, 2020 27.37 27.52 27.27 27.27 22.48 47,700
Nov 20, 2020 27.57 27.57 27.39 27.47 22.65 1,600
Nov 19, 2020 27.52 27.62 27.36 27.36 22.56 11,300
Nov 18, 2020 27.60 27.60 27.50 27.50 22.67 5,400
Nov 17, 2020 27.42 27.65 27.42 27.60 22.76 7,400
Nov 16, 2020 27.28 27.53 27.23 27.53 22.70 7,500
Nov 13, 2020 27.26 27.28 27.24 27.26 22.48 4,100
Nov 12, 2020 27.28 27.28 27.19 27.26 22.48 1,400
Nov 11, 2020 27.39 27.39 27.17 27.28 22.49 3,200
Nov 10, 2020 27.46 27.46 27.17 27.34 22.54 8,200
Nov 9, 2020 27.38 27.46 27.15 27.46 22.64 4,200
Nov 6, 2020 27.38 27.38 27.15 27.15 22.39 2,500
Nov 5, 2020 27.38 27.38 27.15 27.38 22.57 5,800
Nov 4, 2020 27.31 27.37 27.20 27.31 22.52 4,900
Nov 3, 2020 26.92 27.07 26.89 26.95 22.22 3,300
Nov 2, 2020 27.06 27.14 26.84 27.07 22.32 9,500
Oct 30, 2020 26.79 27.00 26.70 27.00 22.26 25,600
Oct 29, 2020 26.92 26.92 26.66 26.66 21.98 4,800
Oct 28, 2020 27.02 27.02 26.66 26.67 21.99 13,000
Oct 27, 2020 27.17 27.19 27.04 27.04 22.29 6,900
Oct 26, 2020 27.27 27.27 27.08 27.10 22.34 5,300
Oct 23, 2020 27.18 27.28 27.15 27.28 22.49 18,200
Oct 22, 2020 26.88 27.28 26.88 27.11 22.35 2,500
Oct 21, 2020 27.12 27.12 26.97 26.98 22.24 6,400
Oct 20, 2020 27.19 27.29 27.15 27.18 22.41 2,700
Oct 19, 2020 27.22 27.22 27.14 27.14 22.38 1,400
Oct 16, 2020 27.42 27.42 27.22 27.22 22.44 3,900
Oct 15, 2020 27.10 27.43 27.10 27.42 22.61 7,000
Oct 14, 2020 27.20 27.42 27.20 27.25 22.47 1,200
Oct 13, 2020 27.33 27.40 27.23 27.36 22.56 6,900
Oct 12, 2020 27.31 27.31 27.09 27.31 22.52 3,300
Oct 9, 2020 27.32 27.32 27.01 27.27 22.48 13,000
Oct 8, 2020 27.25 27.35 27.22 27.35 22.55 6,400
Oct 7, 2020 27.20 27.28 27.11 27.11 22.35 25,300
Oct 6, 2020 27.16 27.27 27.01 27.20 22.43 12,800
Oct 5, 2020 27.04 27.16 26.98 27.15 22.39 6,200
Oct 2, 2020 26.86 26.97 26.86 26.97 22.24 4,800
Oct 1, 2020 26.79 26.96 26.72 26.96 22.23 10,900
Sep 30, 2020 26.92 26.92 26.55 26.65 21.97 48,500
Sep 29, 2020 26.75 26.92 26.71 26.92 22.20 14,900
Sep 28, 2020 26.76 26.90 26.63 26.73 22.04 14,500
Sep 25, 2020 26.29 26.67 26.26 26.67 21.99 8,000
Sep 24, 2020 26.32 26.38 26.17 26.25 21.64 3,700
Sep 23, 2020 26.56 26.62 26.17 26.32 21.70 5,900
Sep 22, 2020 26.57 26.71 26.51 26.63 21.96 7,400
Sep 21, 2020 26.53 26.56 26.40 26.56 21.90 51,100
Sep 18, 2020 26.71 26.76 26.71 26.76 22.06 1,000
Sep 17, 2020 26.67 26.71 26.64 26.71 22.02 4,000
Sep 16, 2020 26.83 26.92 26.71 26.71 22.02 9,200
Sep 15, 2020 26.67 26.90 26.67 26.75 22.05 13,400
Sep 14, 2020 26.68 26.70 26.48 26.60 21.93 3,400
Sep 11, 2020 26.70 26.70 26.50 26.50 21.85 3,000
Sep 10, 2020 26.61 26.73 26.61 26.65 21.97 8,800
Sep 9, 2020 26.41 26.59 26.32 26.59 21.93 4,000
Sep 8, 2020 26.26 26.33 26.18 26.18 21.59 8,000
Sep 4, 2020 26.65 26.65 26.42 26.50 21.85 3,200
Sep 3, 2020 26.60 26.70 26.60 26.65 21.97 4,300
Sep 2, 2020 26.83 26.83 26.58 26.60 21.93 5,300
Sep 1, 2020 26.75 26.79 26.62 26.68 22.00 6,700
Aug 31, 2020 0.32 Dividend
Aug 31, 2020 26.77 26.80 26.64 26.75 22.06 7,100
Aug 28, 2020 27.10 27.12 26.90 27.10 22.08 9,300
Aug 27, 2020 27.20 27.20 27.09 27.11 22.09 6,800
Aug 26, 2020 27.19 27.20 27.06 27.20 22.16 7,300
Aug 25, 2020 27.02 27.20 26.99 27.20 22.16 3,900
Aug 24, 2020 27.21 27.21 27.12 27.12 22.10 4,500
Aug 21, 2020 27.11 27.23 26.94 27.01 22.01 29,500
Aug 20, 2020 27.11 27.24 27.00 27.01 22.01 17,600
Aug 19, 2020 27.18 27.20 27.13 27.16 22.13 5,600
Aug 18, 2020 26.95 27.25 26.90 27.25 22.20 9,100
Aug 17, 2020 26.87 26.98 26.75 26.92 21.93 4,000
Aug 14, 2020 26.85 26.88 26.80 26.87 21.89 4,900
Aug 13, 2020 26.87 26.88 26.60 26.85 21.88 5,000
Aug 12, 2020 26.70 26.80 26.67 26.80 21.84 7,200
Aug 11, 2020 26.55 26.72 26.55 26.72 21.77 4,800
Aug 10, 2020 26.66 26.68 26.63 26.67 21.73 4,900
Aug 7, 2020 26.66 26.68 26.57 26.68 21.74 3,300
Aug 6, 2020 26.37 26.69 26.37 26.60 21.67 3,700
Aug 5, 2020 26.71 26.71 26.30 26.40 21.51 5,400
Aug 4, 2020 26.63 26.73 26.48 26.71 21.76 6,700
Aug 3, 2020 26.57 26.63 26.56 26.62 21.69 2,800
Jul 31, 2020 26.46 26.50 26.36 26.50 21.59 5,700
Jul 30, 2020 26.26 26.47 26.21 26.46 21.56 10,200
Jul 29, 2020 26.35 26.45 26.28 26.34 21.46 6,500
Jul 28, 2020 26.22 26.41 26.20 26.27 21.40 11,400
Jul 27, 2020 26.32 26.46 26.22 26.24 21.38 30,700
Jul 24, 2020 26.28 26.40 26.28 26.33 21.45 12,700
Jul 23, 2020 26.16 26.29 26.07 26.29 21.42 11,700
Jul 22, 2020 26.05 26.18 25.95 26.18 21.33 10,800
Jul 21, 2020 25.74 26.09 25.74 26.09 21.26 14,700
Jul 20, 2020 25.60 25.75 25.60 25.74 20.97 5,800
Jul 17, 2020 25.42 25.75 25.42 25.75 20.98 4,100
Jul 16, 2020 25.41 25.67 25.41 25.64 20.89 9,600
Jul 15, 2020 25.42 25.49 25.33 25.49 20.77 5,700
Jul 14, 2020 25.34 25.40 25.20 25.35 20.65 13,100
Jul 13, 2020 25.50 25.50 25.25 25.38 20.68 7,000
Jul 10, 2020 25.32 25.50 25.21 25.50 20.78 29,100
Jul 9, 2020 25.55 25.55 25.10 25.32 20.63 19,000
Jul 8, 2020 24.98 25.57 24.92 25.22 20.55 23,900
Jul 7, 2020 24.99 24.99 24.88 24.97 20.34 6,900
Jul 6, 2020 25.05 25.05 24.90 24.99 20.36 4,900
Jul 2, 2020 25.10 25.10 24.92 25.00 20.37 11,100
Jul 1, 2020 24.89 25.03 24.77 24.77 20.18 12,900
Jun 30, 2020 25.03 25.04 24.81 24.81 20.21 52,200
Jun 29, 2020 24.91 24.95 24.84 24.85 20.25 21,700
Jun 26, 2020 25.00 25.03 24.90 24.90 20.29 9,600
Jun 25, 2020 25.07 25.11 25.00 25.03 20.39 18,100
Jun 24, 2020 25.02 25.06 24.90 25.06 20.42 8,100
Jun 23, 2020 25.03 25.08 24.96 25.08 20.43 8,500
Jun 22, 2020 24.98 25.04 24.93 24.96 20.34 6,000
Jun 19, 2020 24.97 25.07 24.93 24.93 20.31 7,800
Jun 18, 2020 25.02 25.07 24.82 24.91 20.30 17,600
Jun 17, 2020 24.94 25.05 24.89 25.03 20.39 11,500
Jun 16, 2020 24.94 24.96 24.53 24.94 20.32 10,000
Jun 15, 2020 24.58 24.79 24.50 24.77 20.18 6,000
Jun 12, 2020 24.83 24.86 24.51 24.53 19.99 13,500
Jun 11, 2020 24.83 24.83 24.50 24.61 20.05 16,900
Jun 10, 2020 25.08 25.08 24.73 25.00 20.37 41,800
Jun 9, 2020 24.97 25.08 24.94 25.08 20.43 9,400
Jun 8, 2020 24.89 25.09 24.85 25.05 20.41 18,500
Jun 5, 2020 25.00 25.00 24.85 24.89 20.28 29,200
Jun 4, 2020 25.01 25.01 24.81 24.81 20.21 10,100
Jun 3, 2020 25.00 25.01 24.92 25.01 20.38 12,900
Jun 2, 2020 24.78 25.03 24.77 25.03 20.39 8,000
Jun 1, 2020 24.82 24.90 24.75 24.90 20.29 14,000
May 29, 2020 24.61 24.82 24.61 24.82 20.22 16,200
May 28, 2020 24.97 25.02 24.89 24.97 20.34 19,600
May 27, 2020 24.99 24.99 24.91 24.98 20.35 13,100
May 26, 2020 24.90 24.99 24.73 24.89 20.28 66,100
May 22, 2020 24.85 24.85 24.55 24.79 20.20 25,300
May 21, 2020 24.75 24.97 24.41 24.89 20.28 46,400
May 20, 2020 24.81 24.81 24.71 24.80 20.21 6,700
May 19, 2020 24.57 24.92 24.57 24.81 20.21 8,400
May 18, 2020 24.97 24.98 24.70 24.76 20.17 7,500
May 15, 2020 24.69 24.84 24.50 24.72 20.14 8,500
May 14, 2020 24.51 24.79 24.40 24.73 20.15 8,400
May 13, 2020 24.76 24.92 24.42 24.92 20.30 20,600
May 12, 2020 24.65 24.77 24.64 24.77 20.18 16,200
May 11, 2020 24.69 24.69 24.53 24.65 20.08 9,700
May 8, 2020 24.92 24.96 24.54 24.65 20.08 23,400
May 7, 2020 24.76 24.95 24.65 24.69 20.11 12,600
May 6, 2020 24.89 24.98 24.75 24.80 20.21 4,000
May 5, 2020 25.09 25.09 24.85 24.85 20.25 4,900
May 4, 2020 24.99 25.07 24.92 24.96 20.34 5,900
May 1, 2020 25.13 25.13 24.75 24.97 20.34 11,300
Apr 30, 2020 24.78 25.13 24.68 25.13 20.47 37,200
Apr 29, 2020 24.56 25.01 24.56 24.80 20.21 14,700
Apr 28, 2020 24.27 24.70 24.22 24.70 20.12 11,300
Apr 27, 2020 24.02 24.26 24.00 24.26 19.77 9,600
Apr 24, 2020 24.14 24.37 23.89 24.02 19.57 13,800
Apr 23, 2020 24.26 24.34 24.04 24.13 19.66 6,000
Apr 22, 2020 24.01 24.29 24.01 24.25 19.76 8,000
Apr 21, 2020 24.25 24.25 23.60 23.96 19.52 9,400
Apr 20, 2020 24.29 24.40 23.52 24.25 19.76 16,400
Apr 17, 2020 24.19 24.68 24.19 24.45 19.92 11,200
Apr 16, 2020 23.87 24.19 23.83 24.10 19.64 10,600
Apr 15, 2020 23.95 23.95 23.42 23.87 19.45 20,800
Apr 14, 2020 23.81 24.12 23.28 23.95 19.52 11,400
Apr 13, 2020 23.69 23.70 22.50 23.70 19.31 13,500
Apr 9, 2020 21.87 23.48 21.87 23.48 19.13 31,500
Apr 8, 2020 21.17 22.02 20.62 21.64 17.63 24,300
Apr 7, 2020 21.05 21.23 20.31 21.07 17.17 19,100
Apr 6, 2020 20.52 21.38 20.21 20.31 16.55 11,100
Apr 3, 2020 21.00 21.00 20.00 20.38 16.60 4,900
Apr 2, 2020 21.88 21.89 20.23 20.85 16.99 12,800
Apr 1, 2020 21.96 21.96 20.56 21.06 17.16 14,700
Mar 31, 2020 21.73 22.12 21.73 22.12 18.02 11,100
Mar 30, 2020 22.50 22.50 21.40 21.48 17.50 10,200
Mar 27, 2020 22.42 22.42 20.70 22.09 18.00 12,800
Mar 26, 2020 21.71 22.55 21.41 22.50 18.33 13,200
Mar 25, 2020 18.61 21.53 18.10 20.74 16.90 32,300
Mar 24, 2020 17.85 18.95 16.80 18.58 15.14 16,800
Mar 23, 2020 18.50 18.56 16.03 16.03 13.06 23,100
Mar 20, 2020 16.48 19.61 16.48 18.00 14.67 24,600
Mar 19, 2020 15.50 16.60 14.56 15.79 12.87 50,500
Mar 18, 2020 19.87 19.87 13.05 14.44 11.77 34,200
Mar 17, 2020 20.05 20.39 19.91 19.92 16.23 10,400
Mar 16, 2020 21.77 21.77 18.00 19.79 16.12 24,800
Mar 13, 2020 23.50 23.59 22.75 22.99 18.73 27,900
Mar 12, 2020 24.71 24.71 21.87 22.61 18.42 61,600
Mar 11, 2020 24.95 24.95 24.52 24.71 20.13 56,500
Mar 10, 2020 24.83 25.00 24.75 24.95 20.33 36,900
Mar 9, 2020 25.14 25.14 24.31 24.50 19.96 100,800
Mar 6, 2020 25.55 25.55 25.26 25.37 20.67 20,700
Mar 5, 2020 25.74 25.93 25.65 25.65 20.90 28,000
Mar 4, 2020 25.60 25.91 25.60 25.75 20.98 33,100
Mar 3, 2020 25.47 25.75 25.40 25.44 20.73 34,000
Mar 2, 2020 25.20 25.44 25.10 25.37 20.67 32,000
Feb 28, 2020 25.40 25.40 24.97 25.06 20.42 47,400
Feb 27, 2020 25.50 25.50 25.25 25.38 20.68 32,700
Feb 26, 2020 26.22 26.22 25.79 26.01 21.19 20,200
Feb 25, 2020 26.24 26.39 25.95 26.11 21.27 49,500
Feb 24, 2020 26.24 26.41 26.17 26.19 21.34 16,400
Feb 21, 2020 26.47 26.53 26.44 26.49 21.58 43,100
Feb 20, 2020 26.35 26.53 26.35 26.53 21.62 14,300
Feb 19, 2020 26.48 26.48 26.30 26.30 21.43 105,400
Feb 18, 2020 26.47 26.49 26.43 26.49 21.58 11,200
Feb 14, 2020 26.48 26.48 26.44 26.47 21.57 4,900
Feb 13, 2020 26.40 26.48 26.40 26.48 21.57 3,100
Feb 12, 2020 26.62 26.62 26.40 26.49 21.58 15,700
Feb 11, 2020 26.49 26.63 26.47 26.53 21.62 45,700
Feb 10, 2020 26.44 26.47 26.44 26.45 21.55 5,800
Feb 7, 2020 26.48 26.50 26.42 26.42 21.53 79,700
Feb 6, 2020 26.48 26.52 26.43 26.43 21.53 9,900
Feb 5, 2020 26.49 26.49 26.47 26.48 21.57 15,100
Feb 4, 2020 26.48 26.50 26.43 26.45 21.55 23,300
Feb 3, 2020 26.33 26.41 26.25 26.25 21.39 13,100
Jan 31, 2020 26.48 26.50 26.33 26.33 21.45 36,200
Jan 30, 2020 26.48 26.48 26.46 26.48 21.57 7,600
Jan 29, 2020 26.38 26.49 26.38 26.48 21.57 15,400
Jan 28, 2020 26.40 26.40 26.33 26.33 21.45 6,800
Jan 27, 2020 26.42 26.44 26.31 26.31 21.44 4,900
Jan 24, 2020 26.37 26.47 26.28 26.32 21.44 13,700
Jan 23, 2020 26.80 26.81 26.43 26.51 21.60 61,400
Jan 22, 2020 26.66 26.80 26.66 26.80 21.84 24,300