American Financial Group Inc (AFGE) stock
AFGENYSEFire, Marine & Casualty InsuranceFiscal year ends December 31Also trades as AFG, AFGB, AFGC, AFGD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 9/3024% above fair value
$15.10−0.10 (-0.66%)
Close on Oct 30, 2026Market cap $1.25BP/E 1.3Yield 48.21%
Price history
American Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.10
-0.66% on the day
52-week range
$15.05 – $18.14
-16.8% from the high
Change over 52 weeks
-15.5%
From $17.88 on Oct 30, 2025
Average volume
10,237
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $15.45 | $15.73 | $15.05 | $15.10 | -1.95% | 56,257 |
| Oct 19, 2026 | $16.07 | $16.16 | $15.40 | $15.40 | -4.26% | 56,692 |
| Oct 12, 2026 | $16.78 | $16.81 | $16.01 | $16.09 | -4.31% | 54,462 |
| Oct 5, 2026 | $16.46 | $16.93 | $16.15 | $16.81 | +0.27% | 35,821 |
| Sep 28, 2026 | $16.75 | $16.97 | $16.24 | $16.77 | -1.09% | 32,745 |
| Sep 21, 2026 | $16.81 | $17.29 | $16.34 | $16.95 | +0.90% | 59,116 |
| Sep 14, 2026 | $15.70 | $16.82 | $15.60 | $16.80 | +6.26% | 78,764 |
| Sep 8, 2026 | $15.93 | $15.93 | $15.65 | $15.81 | -0.75% | 46,058 |
| Aug 31, 2026 | $16.18 | $16.20 | $15.64 | $15.93 | -1.91% | 54,001 |
| Aug 24, 2026 | $16.00 | $16.35 | $16.00 | $16.24 | +1.00% | 65,329 |
| Aug 17, 2026 | $16.20 | $16.21 | $16.01 | $16.08 | -0.56% | 27,268 |
| Aug 10, 2026 | $16.13 | $16.21 | $16.11 | $16.17 | +0.12% | 21,133 |
| Aug 3, 2026 | $16.22 | $16.31 | $16.05 | $16.15 | -0.25% | 29,572 |
| Jul 27, 2026 | $16.05 | $16.33 | $15.92 | $16.19 | +1.57% | 63,316 |
| Jul 20, 2026 | $16.13 | $16.29 | $15.93 | $15.94 | -1.36% | 48,162 |
| Jul 13, 2026 | $16.09 | $16.29 | $15.86 | $16.16 | +1.00% | 43,632 |
| Jul 6, 2026 | $16.10 | $16.19 | $15.78 | $16.00 | 0.00% | 68,745 |
| Jun 29, 2026 | $15.80 | $16.17 | $15.80 | $16.00 | +1.33% | 69,437 |
| Jun 22, 2026 | $15.89 | $16.01 | $15.77 | $15.79 | -0.88% | 30,185 |
| Jun 15, 2026 | $15.87 | $16.15 | $15.87 | $15.93 | -0.38% | 21,413 |
| Jun 8, 2026 | $16.05 | $16.05 | $15.82 | $15.99 | -0.37% | 45,463 |
| Jun 1, 2026 | $16.34 | $16.43 | $16.00 | $16.05 | -3.31% | 34,916 |
| May 26, 2026 | $16.59 | $16.74 | $16.51 | $16.60 | +0.79% | 23,207 |
| May 18, 2026 | $16.75 | $16.83 | $16.40 | $16.47 | -1.64% | 33,556 |
| May 11, 2026 | $16.99 | $16.99 | $16.59 | $16.75 | -1.33% | 35,052 |
| May 4, 2026 | $16.75 | $16.98 | $16.65 | $16.97 | +1.25% | 57,327 |
| Apr 27, 2026 | $16.75 | $16.90 | $16.59 | $16.76 | +0.36% | 52,131 |
| Apr 20, 2026 | $16.76 | $16.76 | $16.47 | $16.70 | -0.42% | 46,951 |
| Apr 13, 2026 | $16.64 | $16.93 | $16.57 | $16.77 | +0.54% | 19,863 |
| Apr 6, 2026 | $16.24 | $16.83 | $16.13 | $16.68 | +2.71% | 38,422 |
| Mar 30, 2026 | $16.43 | $16.43 | $16.09 | $16.24 | -1.16% | 48,324 |
| Mar 23, 2026 | $16.44 | $17.03 | $16.29 | $16.43 | -2.20% | 17,482 |
| Mar 16, 2026 | $16.91 | $17.03 | $16.71 | $16.80 | -0.88% | 60,073 |
| Mar 9, 2026 | $16.94 | $17.44 | $16.90 | $16.95 | -0.18% | 58,992 |
| Mar 2, 2026 | $17.01 | $17.23 | $16.90 | $16.98 | -0.93% | 38,975 |
| Feb 23, 2026 | $17.76 | $17.76 | $16.98 | $17.14 | -2.70% | 47,962 |
| Feb 17, 2026 | $17.36 | $17.66 | $17.36 | $17.62 | +1.09% | 22,409 |
| Feb 9, 2026 | $17.30 | $17.50 | $17.23 | $17.43 | +0.99% | 31,456 |
| Feb 2, 2026 | $17.50 | $17.62 | $17.21 | $17.26 | -1.00% | 22,284 |
| Jan 26, 2026 | $17.46 | $17.55 | $17.36 | $17.43 | +0.11% | 41,948 |
| Jan 20, 2026 | $17.33 | $17.55 | $17.21 | $17.41 | -0.06% | 41,160 |
| Jan 12, 2026 | $17.16 | $17.49 | $17.00 | $17.42 | +1.40% | 67,428 |
| Jan 5, 2026 | $17.20 | $17.28 | $17.05 | $17.18 | +0.64% | 39,633 |
| Dec 29, 2025 | $16.88 | $17.14 | $16.88 | $17.07 | +1.13% | 20,730 |
| Dec 22, 2025 | $16.98 | $17.10 | $16.85 | $16.88 | -0.71% | 36,763 |
| Dec 15, 2025 | $17.14 | $17.24 | $16.95 | $17.00 | 0.00% | 49,733 |
| Dec 8, 2025 | $16.82 | $17.20 | $16.79 | $17.00 | +1.01% | 30,188 |
| Dec 1, 2025 | $17.04 | $17.16 | $16.82 | $16.83 | -3.05% | 30,913 |
| Nov 24, 2025 | $17.30 | $17.54 | $17.30 | $17.36 | +0.35% | 20,798 |
| Nov 17, 2025 | $17.63 | $17.64 | $17.20 | $17.30 | -2.26% | 28,374 |
| Nov 10, 2025 | $18.02 | $18.05 | $17.53 | $17.70 | -1.28% | 16,216 |
| Nov 3, 2025 | $17.76 | $17.98 | $17.52 | $17.93 | +0.50% | 36,541 |
| Oct 27, 2025 | $18.06 | $18.25 | $17.77 | $17.84 | -1.87% | 15,799 |
| Oct 20, 2025 | $18.04 | $18.29 | $17.90 | $18.18 | +0.78% | 15,054 |
| Oct 13, 2025 | $18.18 | $18.51 | $17.90 | $18.04 | -0.72% | 18,129 |
| Oct 6, 2025 | $19.14 | $19.24 | $17.96 | $18.17 | -4.62% | 44,588 |
| Sep 29, 2025 | $18.79 | $19.41 | $18.41 | $19.05 | +0.38% | 24,968 |
| Sep 22, 2025 | $19.15 | $19.19 | $18.85 | $18.98 | -1.46% | 14,347 |
| Sep 15, 2025 | $18.84 | $19.33 | $18.79 | $19.26 | +1.96% | 75,956 |
| Sep 8, 2025 | $18.15 | $18.94 | $18.15 | $18.89 | +4.31% | 32,223 |
| Sep 2, 2025 | $17.50 | $18.11 | $17.24 | $18.11 | +3.66% | 80,780 |
| Aug 25, 2025 | $17.66 | $18.00 | $17.47 | $17.47 | -2.06% | 80,668 |
| Aug 18, 2025 | $17.20 | $17.99 | $17.20 | $17.84 | +3.52% | 99,767 |
| Aug 11, 2025 | $17.02 | $17.26 | $16.97 | $17.23 | +0.82% | 75,877 |
| Aug 4, 2025 | $16.94 | $17.34 | $16.92 | $17.09 | +0.47% | 60,550 |
| Jul 28, 2025 | $16.98 | $17.09 | $16.87 | $17.01 | -0.47% | 48,429 |
| Jul 21, 2025 | $16.98 | $17.29 | $16.97 | $17.09 | +0.18% | 39,410 |
| Jul 14, 2025 | $17.34 | $17.42 | $16.74 | $17.06 | -1.73% | 36,276 |
| Jul 7, 2025 | $17.29 | $17.44 | $16.95 | $17.36 | +0.81% | 57,422 |
| Jun 30, 2025 | $16.58 | $17.28 | $16.58 | $17.22 | +2.26% | 27,308 |
| Jun 23, 2025 | $16.63 | $17.02 | $16.42 | $16.84 | +1.02% | 42,310 |
| Jun 16, 2025 | $16.45 | $16.70 | $16.35 | $16.67 | +1.09% | 49,852 |
| Jun 9, 2025 | $16.40 | $16.69 | $16.35 | $16.49 | +0.55% | 39,064 |
| Jun 2, 2025 | $16.13 | $16.69 | $16.12 | $16.40 | +1.80% | 68,193 |
| May 26, 2025 | $16.37 | $16.66 | $16.11 | $16.11 | -1.71% | 92,989 |
| May 19, 2025 | $16.40 | $16.83 | $16.24 | $16.39 | -2.38% | 72,246 |
| May 12, 2025 | $16.99 | $16.99 | $16.46 | $16.79 | -0.06% | 47,814 |
| May 5, 2025 | $17.00 | $17.00 | $16.50 | $16.80 | +0.60% | 22,285 |
| Apr 28, 2025 | $17.18 | $17.40 | $16.52 | $16.70 | -2.74% | 52,385 |
| Apr 21, 2025 | $16.71 | $17.38 | $16.69 | $17.17 | +2.02% | 31,870 |
| Apr 14, 2025 | $16.62 | $17.02 | $16.56 | $16.83 | +2.00% | 51,825 |
| Apr 7, 2025 | $16.92 | $17.73 | $16.26 | $16.50 | -5.34% | 53,826 |
| Mar 31, 2025 | $17.11 | $17.77 | $16.86 | $17.43 | +1.87% | 88,857 |
| Mar 24, 2025 | $17.49 | $17.54 | $17.05 | $17.11 | -2.00% | 63,927 |
| Mar 17, 2025 | $17.40 | $17.55 | $17.28 | $17.46 | +0.46% | 31,531 |
| Mar 10, 2025 | $17.40 | $17.51 | $17.06 | $17.38 | -0.46% | 47,959 |
| Mar 3, 2025 | $17.83 | $17.91 | $17.23 | $17.46 | -2.08% | 33,258 |
| Feb 24, 2025 | $17.77 | $18.19 | $17.75 | $17.83 | -0.06% | 29,878 |
| Feb 18, 2025 | $18.06 | $18.10 | $17.73 | $17.84 | -1.22% | 24,801 |
| Feb 10, 2025 | $17.94 | $18.13 | $17.78 | $18.06 | +0.33% | 24,656 |
| Feb 3, 2025 | $17.84 | $18.07 | $17.69 | $18.00 | +0.73% | 52,104 |
| Jan 27, 2025 | $17.87 | $18.38 | $17.86 | $17.87 | -0.89% | 70,436 |
| Jan 21, 2025 | $18.14 | $18.29 | $17.79 | $18.03 | 0.00% | 34,160 |
| Jan 13, 2025 | $17.48 | $18.23 | $17.22 | $18.03 | +2.27% | 72,711 |
| Jan 6, 2025 | $18.49 | $18.60 | $17.57 | $17.63 | -5.42% | 35,352 |
| Dec 30, 2024 | $18.09 | $18.75 | $17.93 | $18.64 | +2.36% | 127,369 |
| Dec 23, 2024 | $18.65 | $18.65 | $18.13 | $18.21 | -2.41% | 30,060 |
| Dec 16, 2024 | $19.06 | $19.14 | $18.44 | $18.66 | -2.86% | 36,766 |
| Dec 9, 2024 | $19.60 | $19.62 | $18.88 | $19.21 | -1.39% | 25,604 |
| Dec 2, 2024 | $19.89 | $19.95 | $19.18 | $19.48 | -1.57% | 20,344 |
| Nov 25, 2024 | $19.93 | $20.15 | $19.55 | $19.79 | +0.51% | 18,928 |
| Nov 18, 2024 | $19.65 | $19.76 | $19.23 | $19.69 | +0.41% | 29,852 |
| Nov 11, 2024 | $20.28 | $20.39 | $19.56 | $19.61 | -4.15% | 25,631 |
| Nov 4, 2024 | $20.00 | $20.46 | $19.65 | $20.46 | +3.96% | 78,922 |
| Oct 28, 2024 | $20.22 | $20.33 | $19.50 | $19.68 | -2.81% | 21,544 |
| Oct 21, 2024 | $20.51 | $20.57 | $20.17 | $20.25 | -1.94% | 35,127 |
| Oct 14, 2024 | $20.35 | $20.77 | $20.35 | $20.65 | +0.93% | 70,278 |
| Oct 7, 2024 | $20.22 | $20.46 | $19.92 | $20.46 | +0.94% | 88,909 |
| Sep 30, 2024 | $19.93 | $20.40 | $19.61 | $20.27 | +1.55% | 270,542 |
| Sep 23, 2024 | $20.01 | $20.19 | $19.83 | $19.96 | -0.55% | 179,922 |
| Sep 16, 2024 | $20.16 | $20.28 | $19.84 | $20.07 | +0.30% | 99,288 |
| Sep 9, 2024 | $19.45 | $20.19 | $19.45 | $20.01 | +3.14% | 116,530 |
| Sep 3, 2024 | $20.55 | $20.55 | $19.37 | $19.40 | -4.76% | 268,412 |
| Aug 26, 2024 | $20.89 | $21.21 | $20.27 | $20.37 | -2.26% | 84,673 |
| Aug 19, 2024 | $19.96 | $20.89 | $19.96 | $20.84 | +4.41% | 26,431 |
| Aug 12, 2024 | $19.74 | $20.06 | $19.67 | $19.96 | -0.03% | 9,108 |
| Aug 5, 2024 | $19.72 | $19.97 | $19.70 | $19.97 | -0.42% | 11,986 |
| Jul 29, 2024 | $19.49 | $20.05 | $19.35 | $20.05 | +2.98% | 28,370 |
| Jul 22, 2024 | $19.69 | $19.77 | $19.28 | $19.47 | -0.58% | 19,238 |
| Jul 15, 2024 | $19.65 | $19.73 | $19.47 | $19.58 | +0.12% | 9,165 |
| Jul 8, 2024 | $19.23 | $19.66 | $19.06 | $19.56 | +2.51% | 15,822 |
| Jul 1, 2024 | $19.04 | $19.26 | $18.78 | $19.08 | +0.21% | 26,345 |
| Jun 24, 2024 | $18.83 | $19.06 | $18.66 | $19.04 | +1.28% | 28,317 |
| Jun 17, 2024 | $18.54 | $18.83 | $18.45 | $18.80 | +1.38% | 21,085 |
| Jun 10, 2024 | $18.61 | $18.74 | $18.27 | $18.55 | -0.36% | 18,960 |
| Jun 3, 2024 | $18.66 | $18.90 | $18.54 | $18.61 | +0.66% | 14,751 |
| May 28, 2024 | $18.69 | $18.78 | $18.26 | $18.49 | -0.59% | 32,114 |
| May 20, 2024 | $18.83 | $19.03 | $18.35 | $18.60 | -1.90% | 30,599 |
| May 13, 2024 | $19.05 | $19.25 | $18.75 | $18.96 | -0.11% | 20,524 |
| May 6, 2024 | $19.29 | $19.43 | $18.74 | $18.98 | -1.17% | 34,797 |
| Apr 29, 2024 | $18.96 | $19.24 | $18.52 | $19.21 | +1.99% | 49,421 |
| Apr 22, 2024 | $18.43 | $19.04 | $18.36 | $18.83 | +2.17% | 50,176 |
| Apr 15, 2024 | $18.83 | $18.91 | $18.09 | $18.43 | -3.15% | 35,766 |
| Apr 8, 2024 | $20.16 | $20.16 | $18.92 | $19.03 | -5.46% | 76,268 |
| Apr 1, 2024 | $21.63 | $21.72 | $20.00 | $20.13 | -7.02% | 187,387 |
| Mar 25, 2024 | $21.31 | $21.78 | $21.21 | $21.65 | +1.41% | 66,138 |
| Mar 18, 2024 | $20.36 | $21.44 | $20.14 | $21.35 | +5.43% | 63,720 |
| Mar 11, 2024 | $20.53 | $20.57 | $20.02 | $20.25 | -0.78% | 20,315 |
| Mar 4, 2024 | $19.90 | $20.53 | $19.82 | $20.41 | +2.15% | 37,209 |
| Feb 26, 2024 | $20.10 | $20.30 | $19.50 | $19.98 | -0.10% | 66,137 |
| Feb 20, 2024 | $19.45 | $20.09 | $19.25 | $20.00 | +3.41% | 38,951 |
| Feb 12, 2024 | $19.60 | $19.83 | $19.28 | $19.34 | -1.53% | 17,653 |
| Feb 5, 2024 | $19.61 | $19.78 | $18.97 | $19.64 | +0.12% | 36,822 |
| Jan 29, 2024 | $20.19 | $20.68 | $19.25 | $19.62 | -2.14% | 84,630 |
| Jan 22, 2024 | $19.34 | $20.24 | $19.21 | $20.05 | +4.46% | 50,044 |
| Jan 16, 2024 | $19.00 | $19.37 | $18.78 | $19.19 | +0.71% | 16,837 |
| Jan 8, 2024 | $19.10 | $19.50 | $18.83 | $19.05 | -0.73% | 64,909 |
| Jan 2, 2024 | $19.45 | $19.49 | $19.00 | $19.20 | -1.56% | 31,007 |
| Dec 26, 2023 | $18.54 | $20.09 | $18.48 | $19.50 | +4.39% | 77,683 |
| Dec 18, 2023 | $18.28 | $18.74 | $18.19 | $18.68 | +1.58% | 42,673 |
| Dec 11, 2023 | $17.96 | $18.72 | $17.71 | $18.39 | +2.39% | 26,897 |
| Dec 4, 2023 | $18.18 | $18.24 | $17.80 | $17.96 | -0.66% | 25,567 |
| Nov 27, 2023 | $17.89 | $18.30 | $17.65 | $18.08 | +1.63% | 49,865 |
| Nov 20, 2023 | $18.42 | $18.67 | $17.79 | $17.79 | -3.47% | 17,121 |
| Nov 13, 2023 | $17.83 | $18.52 | $17.51 | $18.43 | +3.48% | 55,378 |
| Nov 6, 2023 | $18.35 | $18.35 | $17.44 | $17.81 | -2.94% | 47,374 |
| Oct 30, 2023 | $16.80 | $18.40 | $16.58 | $18.35 | +10.48% | 50,393 |
| Oct 23, 2023 | $16.74 | $17.27 | $16.61 | $16.61 | -0.84% | 23,800 |
| Oct 16, 2023 | $17.33 | $17.34 | $16.20 | $16.75 | -3.46% | 31,721 |
| Oct 9, 2023 | $17.04 | $17.65 | $16.92 | $17.35 | +2.12% | 68,201 |
| Oct 2, 2023 | $17.69 | $17.69 | $16.71 | $16.99 | -4.44% | 64,592 |
| Sep 25, 2023 | $17.67 | $18.10 | $17.20 | $17.78 | +0.11% | 283,849 |
| Sep 18, 2023 | $17.85 | $17.95 | $17.54 | $17.76 | -0.50% | 80,577 |
| Sep 11, 2023 | $17.93 | $17.93 | $17.69 | $17.85 | -0.11% | 52,268 |
| Sep 5, 2023 | $17.77 | $17.95 | $17.69 | $17.87 | +0.06% | 40,380 |
| Aug 28, 2023 | $17.76 | $17.88 | $17.54 | $17.86 | +1.30% | 460,911 |
| Aug 21, 2023 | $17.32 | $17.81 | $17.05 | $17.63 | +1.67% | 177,627 |
| Aug 14, 2023 | $17.68 | $17.71 | $17.24 | $17.34 | -1.53% | 39,376 |
| Aug 7, 2023 | $17.90 | $17.95 | $17.53 | $17.61 | -1.07% | 381,282 |
| Jul 31, 2023 | $18.23 | $18.32 | $17.69 | $17.80 | -1.93% | 144,221 |
| Jul 24, 2023 | $18.33 | $18.47 | $18.10 | $18.15 | -0.77% | 118,190 |
| Jul 17, 2023 | $18.18 | $18.55 | $18.08 | $18.29 | +1.16% | 294,541 |
| Jul 10, 2023 | $18.08 | $18.37 | $17.93 | $18.08 | +0.17% | 113,356 |
| Jul 3, 2023 | $18.16 | $18.60 | $17.93 | $18.05 | -0.17% | 150,268 |
| Jun 26, 2023 | $17.89 | $18.22 | $17.86 | $18.08 | +1.23% | 95,946 |
| Jun 20, 2023 | $18.04 | $18.37 | $17.80 | $17.86 | -1.22% | 41,432 |
| Jun 12, 2023 | $18.22 | $18.39 | $17.91 | $18.08 | -0.66% | 390,465 |
| Jun 5, 2023 | $18.18 | $18.34 | $17.90 | $18.20 | +0.55% | 181,458 |
| May 30, 2023 | $18.32 | $18.56 | $17.84 | $18.10 | -1.17% | 176,683 |
| May 22, 2023 | $18.32 | $18.70 | $18.09 | $18.32 | +0.33% | 37,643 |
| May 15, 2023 | $18.07 | $18.72 | $18.05 | $18.26 | -0.19% | 11,613 |
| May 8, 2023 | $18.92 | $18.92 | $18.00 | $18.29 | -0.05% | 36,320 |
| May 1, 2023 | $19.27 | $19.70 | $17.03 | $18.30 | -5.57% | 37,482 |
| Apr 24, 2023 | $19.29 | $19.67 | $19.10 | $19.38 | +0.41% | 137,215 |
| Apr 17, 2023 | $19.09 | $19.51 | $18.94 | $19.30 | +1.10% | 346,979 |
| Apr 10, 2023 | $18.15 | $19.18 | $18.15 | $19.09 | +2.63% | 1,080,961 |
| Apr 3, 2023 | $18.51 | $18.66 | $18.02 | $18.60 | +0.49% | 15,223 |
| Mar 27, 2023 | $18.38 | $18.64 | $17.73 | $18.51 | +3.70% | 11,703 |
| Mar 20, 2023 | $17.87 | $18.18 | $17.33 | $17.85 | +0.56% | 13,285 |
| Mar 13, 2023 | $18.11 | $18.30 | $16.80 | $17.75 | -2.95% | 35,652 |
| Mar 6, 2023 | $19.42 | $19.49 | $18.14 | $18.29 | -5.67% | 17,149 |
| Feb 27, 2023 | $19.73 | $19.85 | $19.10 | $19.39 | -1.47% | 28,364 |
| Feb 21, 2023 | $19.48 | $19.76 | $19.10 | $19.68 | +0.78% | 36,726 |
| Feb 13, 2023 | $19.63 | $19.93 | $19.41 | $19.53 | -0.52% | 16,575 |
| Feb 6, 2023 | $19.73 | $19.87 | $19.42 | $19.63 | -0.46% | 19,906 |
| Jan 30, 2023 | $20.09 | $20.36 | $19.72 | $19.72 | -2.13% | 140,963 |
| Jan 23, 2023 | $20.14 | $20.38 | $19.99 | $20.15 | +0.50% | 127,782 |
| Jan 17, 2023 | $20.00 | $20.35 | $19.85 | $20.05 | +1.52% | 72,369 |
| Jan 9, 2023 | $19.26 | $20.31 | $19.26 | $19.75 | +2.44% | 93,304 |
| Jan 3, 2023 | $18.64 | $19.28 | $18.64 | $19.28 | +3.71% | 13,546 |
| Dec 27, 2022 | $19.12 | $19.12 | $18.30 | $18.59 | -3.48% | 10,984 |
| Dec 19, 2022 | $19.16 | $19.40 | $18.81 | $19.26 | -0.82% | 23,883 |
| Dec 12, 2022 | $19.30 | $19.64 | $18.63 | $19.42 | +0.67% | 25,311 |
| Dec 5, 2022 | $19.46 | $19.49 | $19.19 | $19.29 | -0.57% | 27,853 |
| Nov 28, 2022 | $18.92 | $19.59 | $18.51 | $19.40 | +3.74% | 41,273 |
| Nov 21, 2022 | $19.13 | $19.13 | $18.70 | $18.70 | -0.90% | 19,069 |
| Nov 14, 2022 | $18.45 | $19.19 | $18.26 | $18.87 | -1.05% | 16,912 |
| Nov 7, 2022 | $17.67 | $19.21 | $17.54 | $19.07 | +7.98% | 15,167 |
| Oct 31, 2022 | $18.45 | $18.48 | $17.66 | $17.66 | -4.28% | 34,436 |
| Oct 24, 2022 | $17.99 | $18.52 | $17.80 | $18.45 | +1.57% | 6,240 |
| Oct 17, 2022 | $18.57 | $18.84 | $18.16 | $18.17 | -1.76% | 4,692 |
| Oct 10, 2022 | $19.57 | $19.57 | $18.30 | $18.49 | -4.34% | 23,902 |
| Oct 3, 2022 | $19.98 | $19.98 | $19.28 | $19.33 | -2.32% | 14,095 |
| Sep 26, 2022 | $19.31 | $19.87 | $19.10 | $19.79 | +3.02% | 45,025 |
| Sep 19, 2022 | $19.71 | $19.71 | $19.10 | $19.21 | -2.54% | 12,070 |
| Sep 12, 2022 | $19.80 | $19.99 | $19.71 | $19.71 | +0.61% | 2,569 |
| Sep 6, 2022 | $19.99 | $20.13 | $19.52 | $19.59 | -2.73% | 13,279 |
| Aug 29, 2022 | $21.00 | $21.00 | $19.87 | $20.14 | -4.51% | 9,700 |
| Aug 22, 2022 | $21.30 | $21.65 | $20.84 | $21.09 | -1.26% | 39,259 |
| Aug 15, 2022 | $22.17 | $22.21 | $21.18 | $21.36 | -2.91% | 16,426 |
| Aug 8, 2022 | $22.20 | $22.33 | $21.77 | $22.00 | +1.15% | 12,375 |
| Aug 1, 2022 | $21.33 | $22.34 | $21.00 | $21.75 | +3.23% | 33,677 |
| Jul 25, 2022 | $20.49 | $21.07 | $20.25 | $21.07 | +2.88% | 7,121 |
| Jul 18, 2022 | $19.79 | $20.48 | $19.75 | $20.48 | +4.49% | 6,376 |
| Jul 11, 2022 | $20.01 | $20.01 | $19.48 | $19.60 | -1.41% | 3,515 |
| Jul 5, 2022 | $19.55 | $20.13 | $19.45 | $19.88 | +1.64% | 6,345 |
| Jun 27, 2022 | $19.57 | $19.75 | $19.26 | $19.56 | -1.06% | 5,117 |
| Jun 21, 2022 | $19.01 | $19.77 | $19.01 | $19.77 | +2.12% | 8,903 |
| Jun 13, 2022 | $19.53 | $20.02 | $19.17 | $19.36 | -4.21% | 14,351 |
| Jun 6, 2022 | $21.07 | $21.12 | $19.86 | $20.21 | -3.58% | 12,610 |
| May 31, 2022 | $21.11 | $21.46 | $20.63 | $20.96 | -2.06% | 29,934 |
| May 23, 2022 | $19.72 | $21.58 | $19.15 | $21.40 | +10.08% | 17,884 |
| May 16, 2022 | $19.53 | $19.85 | $19.19 | $19.44 | -1.37% | 22,887 |
| May 9, 2022 | $19.48 | $19.90 | $19.05 | $19.71 | +1.13% | 16,222 |
| May 2, 2022 | $20.06 | $20.48 | $19.35 | $19.49 | -3.03% | 24,281 |
| Apr 25, 2022 | $19.35 | $20.10 | $19.34 | $20.10 | +3.98% | 46,447 |
| Apr 18, 2022 | $20.29 | $20.59 | $19.33 | $19.33 | -5.46% | 30,404 |
| Apr 11, 2022 | $21.25 | $21.26 | $20.45 | $20.45 | -3.74% | 12,686 |
| Apr 4, 2022 | $22.47 | $22.49 | $21.24 | $21.24 | -4.97% | 26,823 |
| Mar 28, 2022 | $22.15 | $22.76 | $21.89 | $22.35 | +2.52% | 11,754 |
| Mar 21, 2022 | $22.47 | $22.50 | $21.79 | $21.80 | -3.54% | 14,997 |
| Mar 14, 2022 | $22.25 | $22.60 | $21.70 | $22.60 | +0.58% | 15,753 |
| Mar 7, 2022 | $22.57 | $22.82 | $22.26 | $22.47 | -0.62% | 20,811 |
| Feb 28, 2022 | $22.79 | $23.23 | $22.61 | $22.61 | -1.40% | 13,754 |
| Feb 22, 2022 | $22.85 | $23.10 | $22.31 | $22.93 | +0.53% | 20,438 |
| Feb 14, 2022 | $22.41 | $23.21 | $21.65 | $22.81 | +1.97% | 38,291 |
| Feb 7, 2022 | $23.86 | $24.16 | $22.33 | $22.37 | -6.17% | 23,847 |
| Jan 31, 2022 | $24.00 | $24.68 | $23.84 | $23.84 | -0.67% | 79,020 |
| Jan 24, 2022 | $25.60 | $25.63 | $24.00 | $24.00 | -6.94% | 28,047 |
| Jan 18, 2022 | $26.07 | $26.20 | $25.78 | $25.79 | -2.11% | 14,522 |
| Jan 10, 2022 | $26.10 | $26.35 | $26.03 | $26.35 | +0.75% | 5,463 |
| Jan 3, 2022 | $26.99 | $26.99 | $26.15 | $26.15 | -3.11% | 11,429 |
| Dec 27, 2021 | $26.54 | $26.99 | $26.54 | $26.99 | +1.69% | 11,460 |
| Dec 20, 2021 | $26.73 | $26.73 | $26.51 | $26.54 | -1.00% | 17,258 |
| Dec 13, 2021 | $26.64 | $26.86 | $26.47 | $26.81 | +0.91% | 5,674 |
| Dec 6, 2021 | $26.35 | $26.65 | $26.35 | $26.57 | +1.22% | 3,251 |
| Nov 29, 2021 | $27.04 | $27.04 | $26.08 | $26.25 | -1.25% | 40,235 |
| Nov 22, 2021 | $26.87 | $26.94 | $26.38 | $26.58 | -0.67% | 8,246 |
| Nov 15, 2021 | $27.03 | $28.90 | $26.74 | $26.76 | -1.07% | 16,931 |
| Nov 8, 2021 | $27.77 | $27.79 | $27.05 | $27.05 | -2.31% | 11,596 |
| Nov 1, 2021 | $27.19 | $27.78 | $27.19 | $27.69 | +1.50% | 23,490 |
| Oct 25, 2021 | $26.83 | $27.28 | $26.81 | $27.28 | +1.26% | 15,745 |
| Oct 18, 2021 | $26.80 | $27.07 | $26.76 | $26.94 | -0.44% | 13,343 |
| Oct 11, 2021 | $26.55 | $27.19 | $26.53 | $27.06 | +1.81% | 9,836 |
| Oct 4, 2021 | $27.10 | $27.29 | $26.50 | $26.58 | -2.60% | 16,468 |
| Sep 27, 2021 | $27.54 | $27.54 | $26.81 | $27.29 | -1.19% | 19,945 |
| Sep 20, 2021 | $27.26 | $27.62 | $27.11 | $27.62 | +0.60% | 8,146 |
| Sep 13, 2021 | $27.49 | $27.57 | $27.21 | $27.45 | -0.17% | 5,733 |
| Sep 7, 2021 | $27.60 | $27.61 | $27.10 | $27.50 | -0.43% | 8,047 |
| Aug 30, 2021 | $27.69 | $27.91 | $27.19 | $27.62 | -0.93% | 39,053 |
| Aug 23, 2021 | $27.81 | $27.88 | $27.61 | $27.88 | +0.65% | 26,019 |
| Aug 16, 2021 | $27.85 | $27.87 | $27.53 | $27.70 | -0.65% | 8,906 |
| Aug 9, 2021 | $27.93 | $28.07 | $27.53 | $27.88 | -0.68% | 112,185 |
| Aug 2, 2021 | $27.70 | $28.07 | $27.67 | $28.07 | +1.15% | 22,354 |
| Jul 26, 2021 | $27.53 | $27.79 | $27.34 | $27.75 | +0.40% | 9,336 |
| Jul 19, 2021 | $27.43 | $27.69 | $27.41 | $27.64 | +0.21% | 5,800 |
| Jul 12, 2021 | $27.66 | $27.73 | $27.45 | $27.58 | -0.43% | 11,250 |
| Jul 6, 2021 | $27.62 | $27.82 | $27.61 | $27.70 | +0.40% | 12,865 |
| Jun 28, 2021 | $27.56 | $27.86 | $27.52 | $27.59 | +0.15% | 371,502 |
| Jun 21, 2021 | $27.39 | $27.76 | $27.37 | $27.55 | +0.62% | 9,301 |
| Jun 14, 2021 | $27.21 | $27.58 | $27.12 | $27.38 | +0.62% | 24,848 |
| Jun 7, 2021 | $27.26 | $27.43 | $26.99 | $27.21 | -0.15% | 18,485 |
| Jun 1, 2021 | $26.94 | $27.30 | $26.92 | $27.25 | +0.89% | 13,616 |
| May 24, 2021 | $26.99 | $27.10 | $26.90 | $27.01 | +0.22% | 18,016 |
| May 17, 2021 | $26.40 | $27.05 | $26.34 | $26.95 | +1.96% | 13,892 |
| May 10, 2021 | $27.05 | $27.07 | $26.34 | $26.43 | -2.33% | 15,278 |
| May 3, 2021 | $27.01 | $27.18 | $27.01 | $27.06 | +0.82% | 8,293 |
| Apr 26, 2021 | $27.14 | $27.15 | $26.84 | $26.84 | -1.11% | 34,693 |
| Apr 19, 2021 | $27.06 | $27.15 | $26.87 | $27.14 | +0.30% | 5,865 |
| Apr 12, 2021 | $26.87 | $27.06 | $26.80 | $27.06 | +0.26% | 6,563 |
| Apr 5, 2021 | $26.73 | $26.99 | $26.64 | $26.99 | +1.28% | 17,400 |
| Mar 29, 2021 | $26.14 | $26.75 | $26.14 | $26.65 | +1.95% | 12,803 |
| Mar 22, 2021 | $25.91 | $26.31 | $25.91 | $26.14 | +1.16% | 10,112 |
| Mar 15, 2021 | $26.00 | $26.34 | $25.80 | $25.84 | -0.69% | 145,853 |
| Mar 8, 2021 | $25.71 | $26.30 | $25.71 | $26.02 | +1.17% | 30,551 |
| Mar 1, 2021 | $25.18 | $25.72 | $25.18 | $25.72 | +2.23% | 51,824 |
| Feb 22, 2021 | $26.04 | $26.29 | $25.01 | $25.16 | -3.49% | 35,584 |
| Feb 16, 2021 | $26.40 | $26.42 | $26.07 | $26.07 | -1.70% | 27,219 |
| Feb 8, 2021 | $26.93 | $27.09 | $26.48 | $26.52 | -1.41% | 39,184 |
| Feb 1, 2021 | $27.05 | $27.22 | $26.76 | $26.90 | -0.77% | 46,558 |
| Jan 25, 2021 | $27.11 | $27.16 | $26.72 | $27.11 | +0.37% | 43,383 |
| Jan 19, 2021 | $27.01 | $27.23 | $26.97 | $27.01 | -0.84% | 12,184 |
| Jan 11, 2021 | $26.61 | $27.26 | $26.41 | $27.24 | +2.02% | 36,103 |
| Jan 4, 2021 | $27.77 | $27.85 | $26.41 | $26.70 | -4.20% | 59,900 |
| Dec 28, 2020 | $27.54 | $27.87 | $27.34 | $27.87 | +2.09% | 44,140 |
| Dec 21, 2020 | $27.34 | $27.65 | $27.20 | $27.30 | -0.40% | 22,096 |
| Dec 14, 2020 | $27.51 | $27.70 | $27.33 | $27.41 | +0.51% | 35,784 |
| Dec 7, 2020 | $27.23 | $27.38 | $27.16 | $27.27 | +0.15% | 27,522 |
| Nov 30, 2020 | $27.35 | $27.35 | $26.71 | $27.23 | -1.02% | 38,309 |
| Nov 23, 2020 | $27.42 | $27.61 | $27.40 | $27.51 | +0.22% | 89,309 |
| Nov 16, 2020 | $27.44 | $27.63 | $27.13 | $27.45 | +0.81% | 27,628 |
| Nov 9, 2020 | $27.48 | $27.50 | $27.21 | $27.23 | +0.41% | 21,860 |
| Nov 2, 2020 | $26.87 | $27.36 | $26.76 | $27.12 | +1.08% | 58,311 |
| Oct 26, 2020 | $26.93 | $26.96 | $26.54 | $26.83 | -0.63% | 38,007 |
| Oct 19, 2020 | $27.02 | $27.17 | $26.71 | $27.00 | -0.15% | 253,565 |
| Oct 12, 2020 | $27.14 | $27.32 | $26.93 | $27.04 | -0.70% | 36,887 |
| Oct 5, 2020 | $27.12 | $27.34 | $27.08 | $27.23 | +0.41% | 94,784 |
| Sep 28, 2020 | $27.67 | $27.69 | $26.91 | $27.12 | -1.74% | 1,265,652 |
| Sep 21, 2020 | $26.70 | $27.79 | $26.45 | $27.60 | +3.22% | 397,748 |
| Sep 15, 2020 | $25.45 | $27.00 | $25.45 | $26.74 | +5.69% | 18,200 |
| Mar 30, 2020 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 0 |
| Mar 23, 2020 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 0 |
| Mar 16, 2020 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 0 |
| Mar 9, 2020 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 0 |
| Mar 2, 2020 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 0 |
| Feb 24, 2020 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 0 |
| Feb 18, 2020 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 0 |
| Feb 10, 2020 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 0 |
| Feb 3, 2020 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 0 |
| Jan 27, 2020 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 0 |
| Jan 21, 2020 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 0 |
| Jan 13, 2020 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 0 |
| Jan 6, 2020 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 0 |
| Dec 30, 2019 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 0 |
| Dec 23, 2019 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 0 |
| Dec 16, 2019 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 0 |
| Dec 9, 2019 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 0 |
| Dec 2, 2019 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 0 |
| Nov 25, 2019 | $25.29 | $25.32 | $25.28 | $25.30 | +0.12% | 49,052 |
| Nov 18, 2019 | $25.56 | $25.65 | $25.27 | $25.27 | -1.06% | 202,828 |
| Nov 11, 2019 | $25.57 | $25.63 | $25.40 | $25.54 | +0.20% | 163,759 |
| Nov 4, 2019 | $25.44 | $25.59 | $25.40 | $25.49 | +0.28% | 187,697 |
| Oct 28, 2019 | $25.51 | $25.60 | $25.33 | $25.42 | -0.35% | 118,516 |
| Oct 21, 2019 | $25.52 | $25.69 | $25.50 | $25.51 | -0.47% | 129,677 |
| Oct 14, 2019 | $25.44 | $25.63 | $25.41 | $25.63 | +0.95% | 64,418 |
| Oct 7, 2019 | $25.25 | $25.42 | $25.25 | $25.39 | +0.55% | 63,956 |
| Sep 30, 2019 | $25.48 | $25.57 | $25.17 | $25.25 | -1.21% | 251,267 |
| Sep 23, 2019 | $25.42 | $25.71 | $25.42 | $25.56 | +0.16% | 99,754 |
| Sep 16, 2019 | $25.27 | $25.60 | $25.21 | $25.52 | +1.03% | 55,990 |
| Sep 9, 2019 | $26.07 | $26.07 | $25.14 | $25.26 | -2.92% | 74,226 |
| Sep 3, 2019 | $25.92 | $26.06 | $25.91 | $26.02 | +0.39% | 19,728 |
| Aug 26, 2019 | $25.94 | $26.23 | $25.76 | $25.92 | +0.35% | 66,072 |
| Aug 19, 2019 | $26.14 | $26.20 | $25.58 | $25.83 | -1.26% | 99,923 |
| Aug 12, 2019 | $25.69 | $26.17 | $25.69 | $26.16 | +1.32% | 34,373 |
| Aug 5, 2019 | $25.56 | $25.91 | $25.48 | $25.82 | +0.23% | 76,477 |
| Jul 29, 2019 | $25.81 | $25.96 | $25.65 | $25.76 | -0.04% | 54,280 |
| Jul 22, 2019 | $25.80 | $25.82 | $25.69 | $25.77 | -0.04% | 29,970 |
| Jul 15, 2019 | $25.71 | $25.78 | $25.64 | $25.78 | +0.47% | 26,816 |
| Jul 8, 2019 | $25.60 | $25.72 | $25.56 | $25.66 | +0.16% | 20,564 |
| Jul 1, 2019 | $25.79 | $25.79 | $25.55 | $25.62 | -0.66% | 20,406 |
| Jun 24, 2019 | $25.57 | $25.79 | $25.50 | $25.79 | +0.98% | 140,769 |
| Jun 17, 2019 | $25.59 | $25.69 | $25.39 | $25.54 | +0.08% | 200,711 |
| Jun 10, 2019 | $25.92 | $25.96 | $25.49 | $25.52 | -1.28% | 23,758 |
| Jun 3, 2019 | $26.17 | $26.23 | $25.84 | $25.85 | -1.49% | 60,771 |
| May 28, 2019 | $26.11 | $26.24 | $25.88 | $26.24 | +0.50% | 82,178 |
| May 20, 2019 | $25.82 | $26.11 | $25.77 | $26.11 | +1.28% | 48,656 |
| May 13, 2019 | $25.64 | $25.85 | $25.64 | $25.78 | +0.04% | 61,365 |
| May 6, 2019 | $25.87 | $25.96 | $25.76 | $25.77 | -0.50% | 24,807 |
| Apr 29, 2019 | $25.66 | $26.18 | $25.54 | $25.90 | +1.09% | 350,879 |
| Apr 22, 2019 | $25.66 | $25.75 | $25.61 | $25.62 | -0.23% | 52,419 |
| Apr 15, 2019 | $25.63 | $25.85 | $25.63 | $25.68 | -0.04% | 33,275 |
| Apr 8, 2019 | $25.68 | $25.74 | $25.54 | $25.69 | -0.04% | 46,736 |
| Apr 1, 2019 | $25.49 | $25.83 | $25.43 | $25.70 | +0.78% | 52,180 |
| Mar 25, 2019 | $25.49 | $25.92 | $25.36 | $25.50 | +0.63% | 102,758 |
| Mar 18, 2019 | $25.62 | $25.66 | $25.34 | $25.34 | -1.17% | 62,399 |
| Mar 11, 2019 | $25.93 | $26.09 | $25.53 | $25.64 | -1.61% | 51,086 |
| Mar 4, 2019 | $25.93 | $26.16 | $25.89 | $26.06 | +0.19% | 24,085 |
| Feb 25, 2019 | $25.94 | $26.15 | $25.74 | $26.01 | +0.27% | 56,542 |
| Feb 19, 2019 | $25.84 | $25.94 | $25.75 | $25.94 | +0.39% | 33,645 |
| Feb 11, 2019 | $25.55 | $25.84 | $25.55 | $25.84 | +0.47% | 58,101 |
| Feb 4, 2019 | $25.75 | $25.91 | $25.58 | $25.72 | -0.31% | 84,168 |
| Jan 28, 2019 | $25.72 | $25.95 | $25.47 | $25.80 | +0.31% | 68,675 |
| Jan 22, 2019 | $25.50 | $25.72 | $25.26 | $25.72 | +0.70% | 32,373 |
| Jan 14, 2019 | $25.58 | $25.70 | $25.39 | $25.54 | -0.31% | 30,502 |
| Jan 7, 2019 | $25.82 | $25.90 | $25.39 | $25.62 | -0.66% | 38,744 |
| Dec 31, 2018 | $24.35 | $25.90 | $24.35 | $25.79 | +6.26% | 54,498 |
| Dec 24, 2018 | $24.06 | $24.57 | $23.82 | $24.27 | -0.57% | 66,890 |
| Dec 17, 2018 | $24.69 | $24.77 | $24.30 | $24.41 | -0.77% | 88,057 |
| Dec 10, 2018 | $25.08 | $25.33 | $24.60 | $24.60 | -1.80% | 91,347 |
| Dec 3, 2018 | $25.53 | $25.53 | $25.03 | $25.05 | -1.88% | 49,965 |
| Nov 26, 2018 | $25.24 | $25.55 | $25.18 | $25.53 | +1.59% | 64,023 |
| Nov 19, 2018 | $25.22 | $25.25 | $25.13 | $25.13 | -0.48% | 28,574 |
| Nov 12, 2018 | $25.32 | $25.40 | $25.22 | $25.25 | -0.59% | 38,099 |
| Nov 5, 2018 | $25.42 | $25.50 | $25.28 | $25.40 | -0.16% | 46,567 |
| Oct 29, 2018 | $25.27 | $25.54 | $25.25 | $25.44 | +0.87% | 29,425 |
| Oct 22, 2018 | $25.33 | $25.64 | $25.20 | $25.22 | -0.08% | 35,500 |
| Oct 15, 2018 | $25.02 | $25.36 | $25.01 | $25.24 | +0.92% | 68,992 |
| Oct 8, 2018 | $25.03 | $25.30 | $24.93 | $25.01 | -0.32% | 54,549 |
| Oct 1, 2018 | $25.70 | $25.70 | $25.07 | $25.09 | -2.11% | 55,700 |
| Sep 24, 2018 | $25.63 | $25.70 | $25.50 | $25.63 | +0.04% | 29,525 |
| Sep 17, 2018 | $25.85 | $26.09 | $25.61 | $25.62 | -0.66% | 26,668 |
| Sep 10, 2018 | $25.94 | $26.34 | $25.79 | $25.79 | -0.50% | 31,028 |
| Sep 4, 2018 | $26.05 | $26.09 | $25.82 | $25.92 | -0.23% | 17,143 |
| Aug 27, 2018 | $25.98 | $26.01 | $25.88 | $25.98 | +0.15% | 26,714 |
| Aug 20, 2018 | $25.79 | $25.99 | $25.76 | $25.94 | +0.70% | 28,742 |
| Aug 13, 2018 | $25.68 | $25.82 | $25.67 | $25.76 | +0.55% | 20,393 |
| Aug 6, 2018 | $25.72 | $25.83 | $25.62 | $25.62 | -0.39% | 30,670 |
| Jul 30, 2018 | $25.67 | $25.85 | $25.63 | $25.72 | -0.12% | 37,782 |
| Jul 23, 2018 | $26.36 | $26.36 | $25.43 | $25.75 | -0.69% | 44,724 |
| Jul 16, 2018 | $25.98 | $26.11 | $25.81 | $25.93 | -0.42% | 31,277 |
| Jul 9, 2018 | $26.14 | $26.28 | $25.84 | $26.04 | -0.53% | 38,875 |
| Jul 2, 2018 | $25.83 | $26.28 | $25.81 | $26.18 | +1.36% | 25,269 |
| Jun 25, 2018 | $25.95 | $26.00 | $25.65 | $25.83 | -0.77% | 31,231 |
| Jun 18, 2018 | $25.95 | $26.11 | $25.87 | $26.03 | -0.19% | 30,990 |
| Jun 11, 2018 | $25.99 | $26.17 | $25.71 | $26.08 | +0.31% | 61,358 |
| Jun 4, 2018 | $25.94 | $26.10 | $25.90 | $26.00 | +0.23% | 48,226 |
| May 29, 2018 | $25.83 | $26.05 | $25.80 | $25.94 | +0.04% | 65,856 |
| May 21, 2018 | $25.74 | $26.02 | $25.70 | $25.93 | +0.46% | 33,309 |
| May 14, 2018 | $25.75 | $25.87 | $25.70 | $25.81 | +0.23% | 29,676 |
| May 7, 2018 | $25.65 | $25.79 | $25.60 | $25.75 | +0.55% | 39,522 |
| Apr 30, 2018 | $25.60 | $25.67 | $25.43 | $25.61 | +0.04% | 46,238 |
| Apr 23, 2018 | $25.79 | $25.79 | $25.52 | $25.60 | -0.39% | 26,856 |
| Apr 16, 2018 | $25.69 | $25.99 | $25.60 | $25.70 | +0.19% | 18,909 |
| Apr 9, 2018 | $25.70 | $25.84 | $25.54 | $25.65 | -0.19% | 45,371 |
| Apr 2, 2018 | $25.95 | $25.99 | $25.62 | $25.70 | -0.62% | 37,084 |
| Mar 26, 2018 | $25.65 | $26.00 | $25.61 | $25.86 | +0.31% | 48,538 |
| Mar 19, 2018 | $25.74 | $25.78 | $25.44 | $25.78 | +0.39% | 120,524 |
| Mar 12, 2018 | $26.07 | $26.10 | $25.60 | $25.68 | -1.27% | 98,120 |
| Mar 5, 2018 | $25.66 | $26.03 | $25.65 | $26.01 | +1.25% | 59,702 |
| Feb 26, 2018 | $25.62 | $25.88 | $25.55 | $25.69 | +0.59% | 127,529 |
| Feb 20, 2018 | $25.35 | $25.68 | $25.35 | $25.54 | +0.79% | 78,133 |
| Feb 12, 2018 | $25.71 | $25.90 | $25.20 | $25.34 | -2.16% | 82,303 |
| Feb 5, 2018 | $25.87 | $26.40 | $25.50 | $25.90 | -0.96% | 112,533 |
| Jan 29, 2018 | $26.17 | $26.57 | $25.81 | $26.15 | -0.38% | 122,914 |
| Jan 22, 2018 | $25.77 | $26.30 | $25.72 | $26.25 | +1.70% | 62,404 |
| Jan 16, 2018 | $26.05 | $26.19 | $25.77 | $25.81 | -0.88% | 48,230 |
| Jan 8, 2018 | $25.88 | $26.26 | $25.80 | $26.04 | +0.23% | 57,748 |
| Jan 2, 2018 | $26.37 | $26.37 | $25.74 | $25.98 | -0.92% | 41,239 |
| Dec 26, 2017 | $26.26 | $26.42 | $26.20 | $26.22 | -0.53% | 40,243 |
| Dec 18, 2017 | $26.20 | $26.47 | $26.12 | $26.36 | +0.34% | 76,564 |
| Dec 11, 2017 | $26.52 | $26.63 | $26.07 | $26.27 | -1.17% | 46,693 |
| Dec 4, 2017 | $26.50 | $26.68 | $26.38 | $26.58 | +0.15% | 39,695 |
| Nov 27, 2017 | $26.46 | $26.55 | $26.22 | $26.54 | +0.34% | 37,255 |
| Nov 20, 2017 | $26.35 | $26.54 | $26.20 | $26.45 | +0.08% | 38,811 |
| Nov 13, 2017 | $26.07 | $26.43 | $26.01 | $26.43 | +1.42% | 46,217 |
| Nov 6, 2017 | $26.06 | $26.20 | $26.00 | $26.06 | -0.23% | 60,910 |
| Oct 30, 2017 | $26.29 | $26.42 | $26.11 | $26.12 | -0.68% | 42,733 |
| Oct 23, 2017 | $26.39 | $26.92 | $26.19 | $26.30 | -0.42% | 42,150 |
| Oct 16, 2017 | $26.67 | $26.89 | $26.41 | $26.41 | -1.38% | 26,851 |
| Oct 9, 2017 | $26.69 | $26.79 | $26.40 | $26.78 | +0.45% | 24,553 |
| Oct 2, 2017 | $26.27 | $26.87 | $26.17 | $26.66 | +1.60% | 44,479 |
| Sep 25, 2017 | $26.30 | $26.46 | $26.11 | $26.24 | -0.15% | 46,627 |
| Sep 18, 2017 | $26.43 | $26.68 | $26.27 | $26.28 | -0.61% | 74,092 |
| Sep 11, 2017 | $26.85 | $26.93 | $26.37 | $26.44 | -1.01% | 52,149 |
| Sep 5, 2017 | $26.83 | $27.09 | $26.70 | $26.71 | -0.37% | 24,107 |
| Aug 28, 2017 | $26.88 | $27.01 | $26.63 | $26.81 | -0.59% | 43,580 |
| Aug 21, 2017 | $26.73 | $27.03 | $26.66 | $26.97 | +0.75% | 55,976 |
| Aug 14, 2017 | $26.69 | $26.91 | $26.63 | $26.77 | +0.11% | 52,283 |
| Aug 7, 2017 | $26.86 | $26.94 | $26.61 | $26.74 | -0.45% | 39,862 |
| Jul 31, 2017 | $27.05 | $27.13 | $26.86 | $26.86 | -0.63% | 39,555 |
| Jul 24, 2017 | $27.05 | $27.21 | $26.96 | $27.03 | -0.04% | 42,481 |
| Jul 17, 2017 | $27.14 | $27.21 | $26.95 | $27.04 | -0.15% | 17,465 |
| Jul 10, 2017 | $27.23 | $27.37 | $27.00 | $27.08 | -1.17% | 36,915 |
| Jul 3, 2017 | $26.88 | $27.44 | $26.88 | $27.40 | +1.63% | 20,690 |
| Jun 26, 2017 | $26.98 | $27.53 | $26.88 | $26.96 | -0.15% | 51,370 |
| Jun 19, 2017 | $26.61 | $27.07 | $26.61 | $27.00 | +1.31% | 45,547 |
| Jun 12, 2017 | $26.79 | $26.85 | $26.48 | $26.65 | -0.74% | 30,190 |
| Jun 5, 2017 | $26.86 | $26.97 | $26.67 | $26.85 | -0.22% | 36,281 |
| May 30, 2017 | $26.81 | $27.00 | $26.81 | $26.91 | +0.22% | 24,626 |
| May 22, 2017 | $26.80 | $27.08 | $26.67 | $26.85 | +0.07% | 23,766 |
| May 15, 2017 | $26.75 | $27.04 | $26.57 | $26.83 | -0.07% | 29,501 |
| May 8, 2017 | $26.50 | $26.90 | $26.50 | $26.85 | +0.83% | 55,422 |
| May 1, 2017 | $26.67 | $26.91 | $26.27 | $26.63 | -0.67% | 26,371 |
| Apr 24, 2017 | $26.37 | $26.95 | $26.27 | $26.81 | +1.98% | 44,693 |
| Apr 17, 2017 | $26.13 | $26.38 | $26.13 | $26.29 | +0.27% | 24,973 |
| Apr 10, 2017 | $26.56 | $26.97 | $26.08 | $26.22 | -1.35% | 37,037 |
| Apr 3, 2017 | $26.15 | $26.72 | $26.15 | $26.58 | +1.41% | 57,683 |
| Mar 27, 2017 | $25.86 | $26.55 | $25.75 | $26.21 | +0.54% | 54,051 |
| Mar 20, 2017 | $25.55 | $26.07 | $25.40 | $26.07 | +1.84% | 51,458 |
| Mar 13, 2017 | $24.93 | $25.82 | $24.93 | $25.60 | -0.43% | 55,056 |
| Mar 6, 2017 | $25.94 | $26.11 | $25.29 | $25.71 | -1.57% | 48,562 |
| Feb 27, 2017 | $26.08 | $26.22 | $25.64 | $26.12 | +0.15% | 34,966 |
| Feb 21, 2017 | $26.32 | $26.45 | $25.68 | $26.08 | -1.21% | 35,477 |
| Feb 13, 2017 | $26.46 | $26.78 | $26.21 | $26.40 | -1.09% | 51,855 |
| Feb 6, 2017 | $26.31 | $26.81 | $26.06 | $26.69 | +0.72% | 55,504 |
| Jan 30, 2017 | $26.33 | $26.66 | $26.18 | $26.50 | +0.99% | 31,480 |
| Jan 23, 2017 | $25.88 | $26.25 | $25.41 | $26.24 | +0.96% | 36,216 |
| Jan 17, 2017 | $25.81 | $26.04 | $25.33 | $25.99 | +0.23% | 45,348 |
| Jan 9, 2017 | $25.51 | $26.11 | $25.51 | $25.93 | +0.70% | 42,886 |
| Jan 3, 2017 | $25.04 | $25.80 | $24.84 | $25.75 | +2.88% | 125,242 |
| Dec 27, 2016 | $24.71 | $25.05 | $24.53 | $25.03 | +0.93% | 77,122 |
| Dec 19, 2016 | $24.63 | $25.02 | $24.50 | $24.80 | +0.73% | 86,390 |
| Dec 12, 2016 | $25.29 | $25.50 | $24.43 | $24.62 | -2.69% | 102,250 |
| Dec 5, 2016 | $24.90 | $25.53 | $24.84 | $25.30 | +1.48% | 64,571 |
| Nov 28, 2016 | $25.14 | $25.38 | $24.72 | $24.93 | -1.27% | 83,022 |
| Nov 21, 2016 | $25.16 | $25.49 | $24.94 | $25.25 | +1.00% | 60,105 |
| Nov 14, 2016 | $25.16 | $25.55 | $24.64 | $25.00 | -1.22% | 101,724 |
| Nov 7, 2016 | $26.01 | $26.21 | $25.02 | $25.31 | -2.50% | 60,127 |
| Oct 31, 2016 | $26.37 | $26.55 | $25.87 | $25.96 | -1.74% | 33,199 |
| Oct 24, 2016 | $26.89 | $26.91 | $26.37 | $26.42 | -1.34% | 45,744 |
| Oct 17, 2016 | $26.97 | $27.40 | $26.73 | $26.78 | -1.54% | 43,481 |
| Oct 10, 2016 | $26.86 | $27.21 | $26.78 | $27.20 | +0.97% | 26,766 |
| Oct 3, 2016 | $26.99 | $27.13 | $26.77 | $26.94 | -0.30% | 23,394 |
| Sep 26, 2016 | $27.30 | $27.63 | $26.89 | $27.02 | -1.17% | 60,647 |
| Sep 19, 2016 | $26.82 | $27.70 | $26.82 | $27.34 | +2.05% | 55,660 |
| Sep 12, 2016 | $27.80 | $27.90 | $26.65 | $26.79 | -3.67% | 87,344 |
| Sep 6, 2016 | $27.82 | $28.15 | $27.47 | $27.81 | +0.07% | 30,205 |
| Aug 29, 2016 | $27.64 | $27.81 | $27.49 | $27.79 | +0.54% | 35,533 |
| Aug 22, 2016 | $27.38 | $27.69 | $27.31 | $27.64 | +0.80% | 37,815 |
| Aug 15, 2016 | $27.12 | $27.45 | $27.04 | $27.42 | +1.22% | 74,278 |
| Aug 8, 2016 | $27.19 | $27.30 | $27.03 | $27.09 | -0.22% | 116,889 |
| Aug 1, 2016 | $27.87 | $27.87 | $27.10 | $27.15 | -2.06% | 70,825 |
| Jul 25, 2016 | $27.95 | $28.28 | $27.53 | $27.72 | -0.89% | 91,399 |
| Jul 18, 2016 | $27.36 | $28.06 | $27.36 | $27.97 | +1.97% | 68,361 |
| Jul 11, 2016 | $27.31 | $27.50 | $27.18 | $27.43 | +0.51% | 52,006 |
| Jul 5, 2016 | $27.03 | $27.29 | $26.84 | $27.29 | +0.96% | 115,976 |
| Jun 27, 2016 | $26.83 | $27.10 | $26.61 | $27.03 | +1.12% | 135,331 |
| Jun 20, 2016 | $26.76 | $26.87 | $26.45 | $26.73 | 0.00% | 113,013 |
| Jun 13, 2016 | $26.73 | $26.74 | $26.60 | $26.73 | -1.18% | 59,371 |
| Jun 6, 2016 | $27.08 | $27.11 | $26.99 | $27.05 | – | 44,797 |
Seasonality
AFGE 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 | 0.8% | -1.3% | -0.1% | -1.6% | 0.5% | -0.3% | 1.7% | 0.5% | 1.2% | -2.9% | 1.3% | -0.2% |
| Months up | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 4 of 9 | 6 of 9 | 4 of 9 | 5 of 10 | 3 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 3.1% | -0.1% | -5.5% | 2.7% | -0.2% | -2.7% | 2.0% | -0.6% | 6.1% | -10.0% | ||
| 2025 | -0.4% | 1.3% | -3.4% | -2.8% | -2.2% | 5.4% | -0.2% | 4.8% | 8.0% | -5.4% | -2.7% | -1.0% |
| 2024 | 1.7% | 3.1% | 7.4% | -13.5% | 0.3% | 3.0% | 3.6% | 4.6% | -2.2% | 0.1% | 0.7% | -9.3% |
| 2023 | 8.4% | -2.6% | -4.3% | 4.7% | -4.9% | -0.4% | 0.9% | -1.2% | 0.2% | -3.8% | 7.5% | 7.7% |
| 2022 | -9.8% | -4.9% | -0.5% | -11.7% | 7.6% | -9.5% | 9.1% | -3.1% | -1.8% | -8.5% | 7.6% | -3.1% |
| 2021 | -2.7% | -7.2% | 5.4% | 1.2% | 1.7% | 2.6% | 0.1% | -1.0% | 0.4% | -0.0% | -3.4% | 3.5% |
| 2020 | 0.0% | 0.0% | 0.0% | 0.0% | 7.6% | -1.5% | 1.4% | 2.5% | ||||
| 2019 | 1.6% | 0.4% | -1.3% | 2.4% | 0.5% | -1.7% | -0.2% | 0.7% | -2.2% | 0.2% | -0.4% | 0.0% |
| 2018 | 0.6% | -2.4% | 0.4% | -1.4% | 1.5% | -0.2% | -0.4% | 1.0% | -1.3% | -1.0% | 0.6% | -0.8% |
| 2017 | 5.3% | -1.1% | 0.6% | 2.3% | 0.2% | 0.4% | 0.4% | -0.3% | -2.7% | 0.5% | 0.5% | -1.1% |