NYSE - Delayed Quote • USD
American Financial Group, Inc. (AFGC)
At close: April 24 at 3:58 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 |