American Fin Tr Inc (AFINO) Exchange: NASDAQ
Data as of July 1, 2022
$23.58 ($-0.41) -1.71%
American Fin Tr Inc - Daily Information
Click for more stock information on American Fin Tr Inc.| Daily Information | Data |
|---|---|
| Date | July 1, 2022 |
| Open | $23.65 |
| Previous Close | $23.58 |
| High | $23.67 |
| Low | $23.45 |
| Adjusted Open | $23.65 |
| Previous Adjusted Close | $23.58 |
| Adjusted High | $23.67 |
| Adjusted Low | $23.45 |
Invest in American Fin Tr Inc (AFINO)
Key People American Fin Tr Inc
| Employee | Position |
|---|---|
| Edward Michael Weil | Chairman, President & Chief Executive Officer |
| Jason F. Doyle | Chief Financial Officer, Secretary & Treasurer |
| Boris Korotkin | Senior VP-Corporate Strategy & Capital Markets |
| Lisa D. Kabnick | Lead Independent Director |
| Stanley R. Perla | Independent Director |
| Leslie D. Michelson | Independent Director |
| Edward Gene Rendell | Independent Director |
Historical Stock Data for American Fin Tr Inc (AFINO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | $23.65 | $23.67 | $23.45 | $23.58 | $23.58 | 3,867 |
| 2022-06-09 | $23.98 | $23.99 | $23.86 | $23.99 | $23.99 | 3,526 |
| 2022-06-08 | $24.01 | $24.28 | $24.00 | $24.10 | $24.10 | 9,569 |
| 2022-06-07 | $24.17 | $24.17 | $24.02 | $24.14 | $24.14 | 3,832 |
| 2022-06-06 | $23.95 | $24.33 | $23.95 | $24.33 | $24.33 | 2,376 |
| 2022-06-03 | $24.14 | $24.18 | $23.81 | $23.90 | $23.90 | 11,479 |
| 2022-06-02 | $23.88 | $24.04 | $23.80 | $24.03 | $24.03 | 32,616 |
| 2022-06-01 | $23.90 | $23.92 | $23.80 | $23.84 | $23.84 | 17,024 |
| 2022-05-31 | $24.15 | $24.15 | $23.89 | $23.90 | $23.90 | 25,920 |
| 2022-05-27 | $23.80 | $24.12 | $23.60 | $23.97 | $23.97 | 10,700 |
| 2022-05-26 | $23.80 | $24.09 | $23.69 | $23.80 | $23.80 | 15,208 |
| 2022-05-25 | $23.75 | $23.79 | $23.74 | $23.77 | $23.77 | 3,727 |
| 2022-05-24 | $23.65 | $23.85 | $23.63 | $23.70 | $23.70 | 9,048 |
| 2022-05-23 | $23.63 | $23.72 | $23.63 | $23.65 | $23.65 | 4,315 |
| 2022-05-20 | $23.80 | $23.81 | $23.79 | $23.79 | $23.79 | 3,975 |
| 2022-05-19 | $23.75 | $23.90 | $23.75 | $23.90 | $23.90 | 6,914 |
| 2022-05-18 | $23.90 | $23.90 | $23.82 | $23.87 | $23.87 | 16,916 |
| 2022-05-17 | $23.90 | $23.90 | $23.85 | $23.89 | $23.89 | 28,699 |
| 2022-05-16 | $24.00 | $24.02 | $23.88 | $23.90 | $23.90 | 37,833 |
| 2022-05-13 | $24.00 | $24.00 | $23.84 | $24.00 | $24.00 | 2,270 |
| 2022-05-12 | $23.79 | $23.96 | $23.75 | $23.86 | $23.86 | 5,384 |
| 2022-05-11 | $23.88 | $24.28 | $23.80 | $24.02 | $24.02 | 13,916 |
| 2022-05-10 | $23.70 | $24.10 | $23.70 | $23.85 | $23.85 | 4,910 |
| 2022-05-09 | $24.33 | $24.66 | $23.70 | $23.77 | $23.77 | 8,650 |
| 2022-05-06 | $23.79 | $24.30 | $23.78 | $24.30 | $24.30 | 9,869 |
| 2022-05-05 | $23.90 | $23.98 | $23.80 | $23.96 | $23.96 | 6,184 |
| 2022-05-04 | $23.93 | $23.95 | $23.85 | $23.85 | $23.85 | 4,990 |
| 2022-05-03 | $24.12 | $24.12 | $23.95 | $24.07 | $24.07 | 1,757 |
| 2022-05-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 207 |
| 2022-04-29 | $24.04 | $24.19 | $23.90 | $24.19 | $24.19 | 5,202 |
| 2022-04-28 | $24.33 | $24.39 | $24.18 | $24.18 | $24.18 | 2,490 |
| 2022-04-27 | $24.19 | $24.59 | $24.19 | $24.36 | $24.36 | 5,154 |
| 2022-04-26 | $24.19 | $24.42 | $24.15 | $24.40 | $24.40 | 5,957 |
| 2022-04-25 | $23.98 | $24.15 | $23.93 | $24.14 | $24.14 | 10,781 |
| 2022-04-22 | $24.15 | $24.15 | $23.79 | $23.82 | $23.82 | 3,469 |
| 2022-04-21 | $23.98 | $23.98 | $23.68 | $23.70 | $23.70 | 11,637 |
| 2022-04-20 | $24.11 | $24.22 | $23.75 | $24.00 | $24.00 | 13,128 |
| 2022-04-19 | $23.73 | $24.31 | $23.73 | $24.14 | $24.14 | 5,860 |
| 2022-04-18 | $23.47 | $23.98 | $23.47 | $23.58 | $23.58 | 16,329 |
| 2022-04-14 | $23.51 | $23.59 | $23.22 | $23.46 | $23.46 | 18,218 |
| 2022-04-13 | $24.29 | $24.46 | $23.98 | $23.98 | $23.98 | 32,864 |
| 2022-04-12 | $24.31 | $24.31 | $24.04 | $24.04 | $24.04 | 3,354 |
| 2022-04-11 | $24.58 | $24.58 | $24.00 | $24.07 | $24.07 | 9,429 |
| 2022-04-08 | $24.79 | $24.79 | $24.54 | $24.78 | $24.78 | 7,804 |
| 2022-04-07 | $25.11 | $25.11 | $24.74 | $24.86 | $24.86 | 8,070 |
| 2022-04-06 | $25.58 | $25.66 | $25.40 | $25.66 | $25.19 | 2,097 |
| 2022-04-05 | $25.69 | $25.69 | $25.42 | $25.42 | $24.96 | 10,809 |
| 2022-04-04 | $25.75 | $25.79 | $25.47 | $25.47 | $25.01 | 8,435 |
| 2022-04-01 | $25.70 | $25.70 | $25.60 | $25.60 | $25.13 | 9,612 |
| 2022-03-31 | $25.76 | $25.80 | $25.61 | $25.69 | $25.22 | 2,801 |
| 2022-03-30 | $25.69 | $25.85 | $25.63 | $25.63 | $25.16 | 516 |
| 2022-03-29 | $25.28 | $26.02 | $25.28 | $25.92 | $25.45 | 4,664 |
| 2022-03-28 | $25.12 | $25.51 | $25.11 | $25.51 | $25.05 | 9,993 |
| 2022-03-25 | $25.02 | $25.12 | $25.02 | $25.11 | $24.65 | 2,310 |
| 2022-03-24 | $25.21 | $25.30 | $25.21 | $25.28 | $24.82 | 2,715 |
| 2022-03-23 | $25.00 | $25.24 | $24.92 | $25.21 | $24.76 | 15,080 |
| 2022-03-22 | $24.98 | $25.05 | $24.97 | $25.04 | $24.58 | 13,410 |
| 2022-03-21 | $25.04 | $25.07 | $24.91 | $25.05 | $24.59 | 6,627 |
| 2022-03-18 | $25.05 | $25.06 | $24.96 | $25.06 | $24.60 | 3,690 |
| 2022-03-17 | $24.90 | $25.07 | $24.90 | $25.04 | $24.58 | 8,573 |
| 2022-03-16 | $25.37 | $25.37 | $24.63 | $24.92 | $24.47 | 13,351 |
| 2022-03-15 | $25.00 | $25.29 | $24.95 | $25.06 | $24.60 | 7,915 |
| 2022-03-14 | $25.05 | $25.05 | $24.90 | $25.00 | $24.54 | 16,882 |
| 2022-03-11 | $25.00 | $25.10 | $24.90 | $25.09 | $24.63 | 14,999 |
| 2022-03-10 | $25.31 | $25.41 | $25.02 | $25.05 | $24.59 | 6,241 |
| 2022-03-09 | $25.31 | $25.41 | $25.31 | $25.41 | $24.95 | 2,355 |
| 2022-03-08 | $25.35 | $25.44 | $25.31 | $25.35 | $24.89 | 2,030 |
| 2022-03-07 | $25.31 | $25.43 | $25.31 | $25.35 | $24.89 | 5,347 |
| 2022-03-04 | $25.25 | $25.39 | $25.25 | $25.39 | $24.93 | 7,554 |
| 2022-03-03 | $25.26 | $25.40 | $25.22 | $25.30 | $24.84 | 18,435 |
| 2022-03-02 | $25.33 | $25.33 | $25.26 | $25.26 | $24.80 | 4,748 |
| 2022-03-01 | $25.20 | $25.35 | $25.20 | $25.21 | $24.75 | 16,530 |
| 2022-02-28 | $25.20 | $25.30 | $25.09 | $25.20 | $24.74 | 18,843 |
| 2022-02-25 | $25.20 | $25.38 | $25.02 | $25.36 | $24.90 | 55,041 |
| 2022-02-24 | $25.27 | $25.27 | $25.10 | $25.20 | $24.74 | 95,801 |
| 2022-02-23 | $25.34 | $25.51 | $25.30 | $25.51 | $25.05 | 6,069 |
| 2022-02-22 | $25.38 | $25.44 | $25.35 | $25.39 | $24.93 | 9,838 |
| 2022-02-18 | $25.45 | $25.51 | $25.40 | $25.40 | $24.94 | 5,466 |
| 2022-02-17 | $25.40 | $25.60 | $25.40 | $25.43 | $24.97 | 15,495 |
| 2022-02-16 | $25.49 | $26.38 | $25.34 | $25.50 | $25.04 | 9,961 |
| 2022-02-15 | $25.61 | $25.63 | $25.35 | $25.50 | $25.04 | 37,087 |
| 2022-02-14 | $25.70 | $25.70 | $25.61 | $25.66 | $25.19 | 11,543 |
| 2022-02-11 | $25.90 | $25.90 | $25.62 | $25.70 | $25.23 | 86,858 |
| 2022-02-10 | $25.82 | $25.89 | $25.57 | $25.85 | $25.38 | 6,837 |
| 2022-02-09 | $26.00 | $26.02 | $25.84 | $25.84 | $25.37 | 14,295 |
| 2022-02-08 | $26.22 | $26.30 | $26.02 | $26.16 | $25.68 | 12,532 |
| 2022-02-07 | $26.50 | $26.50 | $26.23 | $26.34 | $25.86 | 2,439 |
| 2022-02-04 | $26.40 | $26.40 | $26.40 | $26.40 | $25.92 | 496 |
| 2022-02-03 | $26.54 | $26.65 | $26.40 | $26.60 | $26.12 | 5,614 |
| 2022-02-02 | $26.75 | $26.82 | $26.55 | $26.55 | $26.07 | 9,332 |
| 2022-02-01 | $26.62 | $26.72 | $26.56 | $26.72 | $26.23 | 7,460 |
| 2022-01-31 | $26.44 | $26.70 | $26.40 | $26.70 | $26.21 | 10,374 |
| 2022-01-28 | $26.26 | $26.45 | $26.20 | $26.45 | $25.97 | 6,261 |
| 2022-01-27 | $26.60 | $26.70 | $26.26 | $26.26 | $25.78 | 17,139 |
| 2022-01-26 | $26.55 | $26.82 | $26.55 | $26.69 | $26.20 | 21,356 |
| 2022-01-25 | $26.60 | $26.60 | $26.41 | $26.55 | $26.07 | 5,773 |
| 2022-01-24 | $26.49 | $26.60 | $26.20 | $26.60 | $26.11 | 17,396 |
| 2022-01-21 | $26.77 | $26.77 | $26.43 | $26.50 | $26.02 | 14,629 |
| 2022-01-20 | $26.67 | $26.84 | $26.65 | $26.75 | $26.26 | 14,507 |
| 2022-01-19 | $26.57 | $26.65 | $26.54 | $26.65 | $26.16 | 12,833 |
| 2022-01-18 | $26.78 | $26.78 | $26.47 | $26.70 | $26.21 | 6,000 |
| 2022-01-14 | $26.51 | $26.84 | $26.51 | $26.84 | $26.35 | 12,511 |
| 2022-01-13 | $26.55 | $26.72 | $26.40 | $26.72 | $26.23 | 24,945 |
| 2022-01-12 | $26.50 | $26.60 | $26.50 | $26.59 | $26.11 | 19,749 |
| 2022-01-11 | $26.50 | $26.51 | $26.46 | $26.51 | $26.02 | 11,254 |
| 2022-01-10 | $26.29 | $26.44 | $26.20 | $26.44 | $25.96 | 16,294 |
| 2022-01-07 | $26.50 | $26.59 | $26.36 | $26.49 | $26.01 | 20,307 |
| 2022-01-06 | $26.52 | $26.56 | $26.23 | $26.50 | $26.02 | 27,600 |
| 2022-01-05 | $26.90 | $26.99 | $26.79 | $26.95 | $26.01 | 9,964 |
| 2022-01-04 | $26.80 | $26.91 | $26.79 | $26.90 | $25.96 | 2,667 |
| 2022-01-03 | $26.73 | $26.79 | $26.62 | $26.75 | $25.81 | 2,440 |
| 2021-12-31 | $26.62 | $26.80 | $26.61 | $26.75 | $25.81 | 2,530 |
| 2021-12-30 | $26.40 | $26.68 | $26.34 | $26.64 | $25.70 | 7,547 |
| 2021-12-29 | $26.34 | $26.40 | $26.29 | $26.40 | $25.48 | 2,271 |
| 2021-12-28 | $26.25 | $26.33 | $26.25 | $26.25 | $25.33 | 1,439 |
| 2021-12-27 | $26.08 | $26.35 | $26.08 | $26.21 | $25.29 | 7,447 |
| 2021-12-23 | $26.13 | $26.13 | $25.94 | $26.04 | $25.13 | 7,682 |
| 2021-12-22 | $25.95 | $26.08 | $25.90 | $25.99 | $25.08 | 10,453 |
| 2021-12-21 | $26.04 | $26.09 | $25.91 | $25.91 | $25.00 | 11,942 |
| 2021-12-20 | $26.12 | $26.12 | $26.00 | $26.03 | $25.12 | 6,298 |
| 2021-12-17 | $26.02 | $26.23 | $26.02 | $26.23 | $25.31 | 3,280 |
| 2021-12-16 | $26.07 | $26.16 | $26.01 | $26.15 | $25.24 | 4,430 |
| 2021-12-15 | $25.97 | $25.99 | $25.90 | $25.99 | $25.08 | 3,294 |
| 2021-12-14 | $25.89 | $26.22 | $25.89 | $26.22 | $25.30 | 873 |
| 2021-12-13 | $25.93 | $26.03 | $25.82 | $26.00 | $25.09 | 9,638 |
| 2021-12-10 | $26.03 | $26.18 | $25.82 | $25.82 | $24.92 | 13,601 |
| 2021-12-09 | $25.89 | $26.03 | $25.78 | $26.00 | $25.09 | 18,287 |
| 2021-12-08 | $25.99 | $26.00 | $25.89 | $25.97 | $25.06 | 3,314 |
| 2021-12-07 | $26.35 | $26.35 | $25.88 | $25.95 | $25.04 | 39,671 |
| 2021-12-06 | $26.17 | $26.17 | $25.95 | $26.13 | $25.22 | 9,237 |
| 2021-12-03 | $25.94 | $26.30 | $25.78 | $25.95 | $25.04 | 11,833 |
| 2021-12-02 | $26.19 | $26.20 | $25.98 | $26.02 | $25.11 | 4,926 |
| 2021-12-01 | $26.23 | $26.34 | $26.19 | $26.20 | $25.28 | 7,920 |
| 2021-11-30 | $26.11 | $26.32 | $26.11 | $26.20 | $25.28 | 4,897 |
| 2021-11-29 | $26.41 | $26.55 | $26.25 | $26.34 | $25.42 | 8,357 |
| 2021-11-26 | $26.41 | $26.51 | $26.41 | $26.44 | $25.51 | 5,650 |
| 2021-11-24 | $26.52 | $26.57 | $26.40 | $26.53 | $25.60 | 2,577 |
| 2021-11-23 | $26.43 | $26.50 | $26.43 | $26.44 | $25.51 | 4,197 |
| 2021-11-22 | $26.64 | $26.66 | $26.01 | $26.43 | $25.51 | 16,788 |
| 2021-11-19 | $26.51 | $26.58 | $26.50 | $26.55 | $25.62 | 12,210 |
| 2021-11-18 | $26.59 | $26.59 | $26.44 | $26.50 | $25.57 | 4,754 |
| 2021-11-17 | $26.59 | $26.71 | $26.59 | $26.59 | $25.66 | 2,028 |
| 2021-11-16 | $26.54 | $26.58 | $26.41 | $26.57 | $25.64 | 11,879 |
| 2021-11-15 | $26.63 | $26.63 | $26.40 | $26.44 | $25.51 | 2,522 |
| 2021-11-12 | $26.60 | $26.60 | $26.46 | $26.58 | $25.65 | 9,390 |
| 2021-11-11 | $26.75 | $26.80 | $26.62 | $26.70 | $25.77 | 2,236 |
| 2021-11-10 | $26.80 | $26.80 | $26.80 | $26.80 | $25.86 | 84 |
| 2021-11-09 | $26.90 | $26.92 | $26.76 | $26.80 | $25.86 | 3,232 |
| 2021-11-08 | $26.87 | $26.96 | $26.60 | $26.82 | $25.88 | 11,403 |
| 2021-11-05 | $26.59 | $26.79 | $26.35 | $26.74 | $25.80 | 23,252 |
| 2021-11-04 | $26.58 | $26.59 | $26.58 | $26.59 | $25.66 | 862 |
| 2021-11-03 | $26.52 | $26.54 | $26.40 | $26.54 | $25.61 | 2,506 |
| 2021-11-02 | $26.43 | $26.49 | $26.43 | $26.49 | $25.56 | 7,019 |
| 2021-11-01 | $26.45 | $26.47 | $26.43 | $26.46 | $25.53 | 11,874 |
| 2021-10-29 | $26.29 | $26.49 | $26.26 | $26.49 | $25.56 | 11,547 |
| 2021-10-28 | $26.48 | $26.50 | $26.41 | $26.42 | $25.50 | 5,618 |
| 2021-10-27 | $26.57 | $26.57 | $26.43 | $26.43 | $25.50 | 5,139 |
| 2021-10-26 | $26.40 | $26.60 | $26.40 | $26.52 | $25.59 | 5,941 |
| 2021-10-25 | $26.35 | $26.38 | $26.27 | $26.38 | $25.46 | 7,311 |
| 2021-10-22 | $26.36 | $26.36 | $26.34 | $26.34 | $25.42 | 3,401 |
| 2021-10-21 | $26.40 | $26.42 | $26.33 | $26.36 | $25.44 | 3,211 |
| 2021-10-20 | $26.40 | $26.45 | $26.31 | $26.31 | $25.39 | 5,536 |
| 2021-10-19 | $26.28 | $26.35 | $26.28 | $26.30 | $25.38 | 8,771 |
| 2021-10-18 | $26.37 | $26.44 | $26.21 | $26.21 | $25.29 | 3,436 |
| 2021-10-15 | $26.76 | $26.76 | $26.27 | $26.33 | $25.41 | 15,342 |
| 2021-10-14 | $26.78 | $26.78 | $26.53 | $26.70 | $25.77 | 3,934 |
| 2021-10-13 | $26.55 | $26.78 | $26.50 | $26.78 | $25.84 | 11,596 |
| 2021-10-12 | $26.60 | $26.76 | $26.43 | $26.65 | $25.72 | 44,066 |
| 2021-10-11 | $26.64 | $26.78 | $26.59 | $26.77 | $25.83 | 11,956 |
| 2021-10-08 | $26.56 | $26.74 | $26.56 | $26.58 | $25.65 | 7,038 |
| 2021-10-07 | $26.36 | $26.70 | $26.00 | $26.63 | $25.70 | 11,697 |
| 2021-10-06 | $26.77 | $26.77 | $26.53 | $26.53 | $25.60 | 407 |
| 2021-10-05 | $26.84 | $26.84 | $26.60 | $26.82 | $25.88 | 6,006 |
| 2021-10-04 | $26.91 | $26.91 | $26.45 | $26.84 | $25.90 | 13,312 |
| 2021-10-01 | $26.73 | $27.07 | $26.73 | $27.06 | $25.67 | 4,128 |
| 2021-09-30 | $26.86 | $27.03 | $26.71 | $27.01 | $25.62 | 4,767 |
| 2021-09-29 | $26.80 | $26.86 | $26.64 | $26.86 | $25.48 | 16,745 |
| 2021-09-28 | $26.68 | $26.79 | $26.64 | $26.70 | $25.33 | 4,749 |
| 2021-09-27 | $26.70 | $26.86 | $26.67 | $26.82 | $25.44 | 11,737 |
| 2021-09-24 | $26.80 | $26.80 | $26.66 | $26.70 | $25.33 | 6,577 |
| 2021-09-23 | $26.76 | $26.79 | $26.70 | $26.79 | $25.41 | 2,177 |
| 2021-09-22 | $26.72 | $26.80 | $26.66 | $26.66 | $25.29 | 5,658 |
| 2021-09-21 | $26.68 | $26.74 | $26.68 | $26.73 | $25.35 | 2,012 |
| 2021-09-20 | $26.60 | $26.69 | $26.60 | $26.68 | $25.31 | 6,128 |
| 2021-09-17 | $26.84 | $26.86 | $26.65 | $26.74 | $25.37 | 11,317 |
| 2021-09-16 | $26.80 | $26.85 | $26.70 | $26.72 | $25.35 | 7,426 |
| 2021-09-15 | $26.91 | $26.91 | $26.72 | $26.80 | $25.43 | 4,660 |
| 2021-09-14 | $26.88 | $26.97 | $26.75 | $26.97 | $25.59 | 2,121 |
| 2021-09-13 | $26.80 | $26.96 | $26.72 | $26.96 | $25.58 | 5,993 |
| 2021-09-10 | $26.68 | $26.69 | $26.68 | $26.69 | $25.32 | 549 |
| 2021-09-09 | $26.68 | $26.77 | $26.65 | $26.65 | $25.28 | 2,736 |
| 2021-09-08 | $26.75 | $26.80 | $26.74 | $26.80 | $25.43 | 2,483 |
| 2021-09-07 | $26.85 | $26.85 | $26.66 | $26.77 | $25.40 | 3,759 |
| 2021-09-03 | $26.69 | $26.95 | $26.61 | $26.95 | $25.57 | 2,025 |
| 2021-09-02 | $26.71 | $26.93 | $26.71 | $26.91 | $25.53 | 1,373 |
| 2021-09-01 | $26.74 | $26.96 | $26.74 | $26.93 | $25.55 | 4,633 |
| 2021-08-31 | $26.79 | $26.90 | $26.63 | $26.89 | $25.51 | 15,131 |
| 2021-08-30 | $26.67 | $26.75 | $26.67 | $26.75 | $25.38 | 2,461 |
| 2021-08-27 | $26.75 | $26.81 | $26.75 | $26.81 | $25.44 | 1,714 |
| 2021-08-26 | $26.75 | $26.75 | $26.75 | $26.75 | $25.38 | 2,210 |
| 2021-08-25 | $26.74 | $26.83 | $26.60 | $26.77 | $25.40 | 11,973 |
| 2021-08-24 | $26.71 | $26.73 | $26.71 | $26.72 | $25.35 | 5,594 |
| 2021-08-23 | $26.58 | $26.65 | $26.58 | $26.65 | $25.28 | 5,591 |
| 2021-08-20 | $26.56 | $26.56 | $26.47 | $26.47 | $25.11 | 11,654 |
| 2021-08-19 | $26.60 | $26.68 | $26.51 | $26.61 | $25.25 | 6,024 |
| 2021-08-18 | $26.90 | $26.90 | $26.53 | $26.72 | $25.35 | 6,574 |
| 2021-08-17 | $26.96 | $26.96 | $26.70 | $26.70 | $25.33 | 9,589 |
| 2021-08-16 | $26.80 | $26.80 | $26.62 | $26.62 | $25.25 | 3,362 |
| 2021-08-13 | $26.70 | $26.80 | $26.70 | $26.80 | $25.43 | 2,005 |
| 2021-08-12 | $26.70 | $26.76 | $26.55 | $26.70 | $25.33 | 7,912 |
| 2021-08-11 | $26.64 | $26.67 | $26.60 | $26.67 | $25.30 | 2,629 |
| 2021-08-10 | $26.67 | $26.67 | $26.58 | $26.60 | $25.24 | 3,338 |
| 2021-08-09 | $26.57 | $26.68 | $26.55 | $26.60 | $25.24 | 12,487 |
| 2021-08-06 | $26.54 | $26.59 | $26.54 | $26.55 | $25.19 | 4,344 |
| 2021-08-05 | $26.59 | $26.59 | $26.50 | $26.55 | $25.19 | 7,154 |
| 2021-08-04 | $26.51 | $26.57 | $26.18 | $26.50 | $25.14 | 24,119 |
| 2021-08-03 | $26.40 | $26.51 | $26.40 | $26.50 | $25.14 | 17,363 |
| 2021-08-02 | $26.32 | $26.48 | $26.32 | $26.40 | $25.05 | 16,241 |
| 2021-07-30 | $26.49 | $26.49 | $26.36 | $26.40 | $25.05 | 3,259 |
| 2021-07-29 | $26.35 | $26.42 | $26.35 | $26.39 | $25.04 | 3,357 |
| 2021-07-28 | $26.41 | $26.44 | $26.25 | $26.41 | $25.06 | 12,221 |
| 2021-07-27 | $26.35 | $26.38 | $26.30 | $26.35 | $25.00 | 4,377 |
| 2021-07-26 | $26.21 | $26.35 | $26.16 | $26.35 | $25.00 | 4,572 |
| 2021-07-23 | $26.28 | $26.35 | $26.28 | $26.29 | $24.94 | 2,888 |
| 2021-07-22 | $26.25 | $26.32 | $26.25 | $26.28 | $24.93 | 16,723 |
| 2021-07-21 | $26.26 | $26.28 | $26.20 | $26.28 | $24.93 | 3,461 |
| 2021-07-20 | $26.15 | $26.20 | $26.10 | $26.20 | $24.86 | 4,593 |
| 2021-07-19 | $26.15 | $26.15 | $26.00 | $26.02 | $24.69 | 7,624 |
| 2021-07-16 | $26.15 | $26.25 | $26.00 | $26.25 | $24.90 | 25,561 |
| 2021-07-15 | $26.16 | $26.20 | $26.11 | $26.11 | $24.77 | 9,562 |
| 2021-07-14 | $26.17 | $26.20 | $26.15 | $26.15 | $24.81 | 6,784 |
| 2021-07-13 | $26.20 | $26.20 | $26.11 | $26.15 | $24.81 | 3,603 |
| 2021-07-12 | $26.05 | $26.30 | $26.05 | $26.20 | $24.86 | 19,170 |
| 2021-07-09 | $26.10 | $26.13 | $26.09 | $26.11 | $24.77 | 17,034 |
| 2021-07-08 | $26.08 | $26.13 | $26.05 | $26.10 | $24.76 | 18,507 |
| 2021-07-07 | $26.01 | $26.10 | $26.00 | $26.10 | $24.76 | 16,609 |
| 2021-07-06 | $26.08 | $26.08 | $25.96 | $26.01 | $24.67 | 11,671 |
| 2021-07-02 | $26.02 | $26.10 | $26.02 | $26.10 | $24.76 | 9,621 |
| 2021-07-01 | $25.94 | $26.15 | $25.88 | $26.07 | $24.73 | 20,458 |
| 2021-06-30 | $26.06 | $26.25 | $26.06 | $26.25 | $24.47 | 16,044 |
| 2021-06-29 | $26.19 | $26.25 | $26.19 | $26.21 | $24.43 | 21,112 |
| 2021-06-28 | $26.19 | $26.24 | $26.09 | $26.23 | $24.45 | 6,099 |
| 2021-06-25 | $26.05 | $26.27 | $26.05 | $26.19 | $24.42 | 17,205 |
| 2021-06-24 | $26.12 | $26.13 | $25.98 | $26.05 | $24.28 | 3,970 |
| 2021-06-23 | $25.91 | $26.15 | $25.90 | $26.15 | $24.38 | 17,732 |
| 2021-06-22 | $26.10 | $26.15 | $25.91 | $25.93 | $24.17 | 14,880 |
| 2021-06-21 | $26.10 | $26.19 | $26.03 | $26.03 | $24.26 | 8,568 |
| 2021-06-18 | $26.05 | $26.08 | $25.91 | $26.08 | $24.31 | 5,515 |
| 2021-06-17 | $26.05 | $26.05 | $25.90 | $25.98 | $24.22 | 7,008 |
| 2021-06-16 | $26.09 | $26.09 | $25.97 | $26.07 | $24.30 | 3,309 |
| 2021-06-15 | $25.91 | $26.09 | $25.90 | $26.09 | $24.32 | 12,470 |
| 2021-06-14 | $25.88 | $26.00 | $25.76 | $25.91 | $24.15 | 55,866 |
| 2021-06-11 | $25.75 | $25.84 | $25.75 | $25.79 | $24.04 | 4,930 |
| 2021-06-10 | $25.88 | $25.88 | $25.66 | $25.71 | $23.97 | 9,138 |
| 2021-06-09 | $25.88 | $25.88 | $25.67 | $25.80 | $24.05 | 6,029 |
| 2021-06-08 | $25.81 | $25.88 | $25.71 | $25.71 | $23.97 | 15,783 |
| 2021-06-07 | $25.70 | $25.82 | $25.65 | $25.76 | $24.01 | 19,098 |
| 2021-06-04 | $25.74 | $25.84 | $25.70 | $25.83 | $24.08 | 5,857 |
| 2021-06-03 | $25.67 | $25.89 | $25.61 | $25.75 | $24.01 | 24,676 |
| 2021-06-02 | $25.62 | $25.79 | $25.62 | $25.75 | $24.01 | 12,679 |
| 2021-06-01 | $25.90 | $25.90 | $25.58 | $25.62 | $23.88 | 24,171 |
| 2021-05-28 | $25.80 | $25.88 | $25.71 | $25.88 | $24.13 | 12,058 |
| 2021-05-27 | $25.74 | $25.85 | $25.70 | $25.85 | $24.09 | 5,564 |
| 2021-05-26 | $25.69 | $25.75 | $25.64 | $25.75 | $24.01 | 4,289 |
| 2021-05-25 | $25.54 | $25.68 | $25.54 | $25.56 | $23.83 | 5,711 |
| 2021-05-24 | $25.47 | $25.68 | $25.47 | $25.61 | $23.88 | 5,425 |
| 2021-05-21 | $25.57 | $25.67 | $25.45 | $25.63 | $23.89 | 7,776 |
| 2021-05-20 | $25.54 | $25.64 | $25.50 | $25.61 | $23.87 | 5,346 |
| 2021-05-19 | $25.55 | $25.63 | $25.45 | $25.45 | $23.73 | 14,230 |
| 2021-05-18 | $25.60 | $25.73 | $25.55 | $25.56 | $23.83 | 14,699 |
| 2021-05-17 | $25.60 | $25.63 | $25.50 | $25.54 | $23.81 | 4,904 |
| 2021-05-14 | $25.52 | $25.66 | $25.48 | $25.60 | $23.87 | 12,688 |
| 2021-05-13 | $25.50 | $25.59 | $25.40 | $25.51 | $23.78 | 15,291 |
| 2021-05-12 | $25.63 | $25.71 | $25.48 | $25.48 | $23.75 | 25,281 |
| 2021-05-11 | $25.79 | $25.83 | $25.71 | $25.80 | $24.05 | 13,096 |
| 2021-05-10 | $25.75 | $25.81 | $25.53 | $25.81 | $24.06 | 10,788 |
| 2021-05-07 | $25.66 | $25.75 | $25.52 | $25.75 | $24.01 | 16,075 |
| 2021-05-06 | $25.48 | $25.65 | $25.45 | $25.57 | $23.84 | 11,888 |
| 2021-05-05 | $25.54 | $25.66 | $25.45 | $25.45 | $23.72 | 19,104 |
| 2021-05-04 | $25.64 | $25.70 | $25.54 | $25.54 | $23.81 | 40,565 |
| 2021-05-03 | $25.70 | $25.70 | $25.55 | $25.68 | $23.94 | 12,171 |
| 2021-04-30 | $25.65 | $25.72 | $25.53 | $25.72 | $23.98 | 17,363 |
| 2021-04-29 | $25.65 | $25.74 | $25.59 | $25.65 | $23.91 | 7,641 |
| 2021-04-28 | $25.74 | $25.79 | $25.55 | $25.68 | $23.94 | 26,671 |
| 2021-04-27 | $25.56 | $25.74 | $25.55 | $25.69 | $23.95 | 16,269 |
| 2021-04-26 | $25.56 | $25.65 | $25.46 | $25.60 | $23.87 | 19,107 |
| 2021-04-23 | $25.53 | $25.57 | $25.40 | $25.47 | $23.74 | 14,237 |
| 2021-04-22 | $25.47 | $25.55 | $25.31 | $25.35 | $23.63 | 27,600 |
| 2021-04-21 | $25.36 | $25.57 | $25.32 | $25.52 | $23.79 | 91,950 |
| 2021-04-20 | $25.20 | $25.35 | $25.15 | $25.34 | $23.62 | 131,889 |
| 2021-04-19 | $25.10 | $25.18 | $25.01 | $25.08 | $23.38 | 47,634 |
| 2021-04-16 | $25.02 | $25.18 | $25.01 | $25.08 | $23.38 | 57,534 |
| 2021-04-15 | $25.01 | $25.02 | $24.97 | $25.01 | $23.32 | 68,846 |
| 2021-04-14 | $25.01 | $25.01 | $25.00 | $25.01 | $23.31 | 38,610 |
| 2021-04-13 | $25.03 | $25.03 | $25.00 | $25.01 | $23.32 | 25,437 |
| 2021-04-12 | $25.03 | $25.03 | $25.00 | $25.00 | $23.31 | 26,264 |
| 2021-04-09 | $25.03 | $25.03 | $25.00 | $25.01 | $23.32 | 14,720 |
| 2021-04-08 | $25.00 | $25.01 | $24.97 | $25.00 | $23.31 | 52,355 |
| 2021-04-07 | $24.98 | $25.01 | $24.95 | $24.96 | $23.27 | 161,253 |
| 2021-04-06 | $24.96 | $25.00 | $24.85 | $24.99 | $23.30 | 409,885 |
| 2021-04-05 | $24.93 | $24.95 | $24.83 | $24.94 | $23.25 | 71,510 |
| 2021-04-01 | $24.70 | $24.87 | $24.65 | $24.85 | $23.16 | 65,244 |
| 2021-03-31 | $25.04 | $25.05 | $25.00 | $25.03 | $22.85 | 164,136 |
| 2021-03-30 | $25.06 | $25.10 | $24.98 | $25.00 | $22.82 | 165,883 |
| 2021-03-29 | $25.03 | $25.14 | $25.00 | $25.05 | $22.86 | 147,306 |
| 2021-03-26 | $25.00 | $25.05 | $25.00 | $25.03 | $22.85 | 48,913 |
| 2021-03-25 | $25.01 | $25.03 | $24.95 | $25.01 | $22.83 | 31,658 |
| 2021-03-24 | $25.02 | $25.07 | $25.00 | $25.01 | $22.83 | 76,789 |
| 2021-03-23 | $25.02 | $25.06 | $25.00 | $25.00 | $22.82 | 78,702 |
| 2021-03-22 | $25.02 | $25.08 | $25.02 | $25.04 | $22.86 | 72,032 |
| 2021-03-19 | $25.03 | $25.05 | $25.00 | $25.01 | $22.82 | 30,076 |
| 2021-03-18 | $25.02 | $25.07 | $25.01 | $25.02 | $22.84 | 73,647 |
| 2021-03-17 | $25.08 | $25.08 | $25.00 | $25.01 | $22.83 | 67,326 |
| 2021-03-16 | $25.04 | $25.09 | $25.03 | $25.09 | $22.90 | 21,812 |
| 2021-03-15 | $25.04 | $25.05 | $25.03 | $25.04 | $22.86 | 22,056 |
| 2021-03-12 | $25.04 | $25.05 | $25.03 | $25.04 | $22.86 | 16,474 |
| 2021-03-11 | $25.04 | $25.05 | $25.03 | $25.04 | $22.86 | 27,035 |
| 2021-03-10 | $25.02 | $25.05 | $25.02 | $25.04 | $22.85 | 15,542 |
| 2021-03-09 | $25.00 | $25.07 | $24.99 | $25.05 | $22.86 | 18,101 |
| 2021-03-08 | $25.05 | $25.05 | $24.99 | $25.01 | $22.83 | 43,855 |
| 2021-03-05 | $25.10 | $25.10 | $25.01 | $25.01 | $22.83 | 41,734 |
| 2021-03-04 | $25.08 | $25.10 | $25.06 | $25.10 | $22.91 | 18,789 |
| 2021-03-03 | $25.05 | $25.08 | $25.05 | $25.08 | $22.89 | 7,649 |
| 2021-03-02 | $25.06 | $25.11 | $25.06 | $25.08 | $22.89 | 3,418 |
| 2021-03-01 | $25.11 | $25.11 | $25.05 | $25.05 | $22.86 | 8,491 |
| 2021-02-26 | $25.05 | $25.10 | $25.00 | $25.01 | $22.83 | 18,303 |
| 2021-02-25 | $25.10 | $25.15 | $25.03 | $25.06 | $22.87 | 10,340 |
| 2021-02-24 | $25.01 | $25.10 | $25.00 | $25.05 | $22.86 | 17,576 |
| 2021-02-23 | $25.01 | $25.09 | $24.91 | $25.01 | $22.83 | 8,282 |
| 2021-02-22 | $25.00 | $25.13 | $24.95 | $25.05 | $22.86 | 27,553 |
| 2021-02-19 | $24.97 | $25.01 | $24.94 | $25.01 | $22.83 | 4,445 |
| 2021-02-18 | $25.00 | $25.03 | $24.90 | $24.90 | $22.73 | 11,366 |
| 2021-02-17 | $25.05 | $25.10 | $24.92 | $24.94 | $22.76 | 2,811 |
| 2021-02-16 | $25.03 | $25.10 | $24.91 | $25.10 | $22.91 | 14,385 |
| 2021-02-12 | $25.02 | $25.12 | $24.99 | $25.00 | $22.82 | 10,336 |
| 2021-02-11 | $24.92 | $25.03 | $24.92 | $25.01 | $22.83 | 10,514 |
| 2021-02-10 | $25.01 | $25.03 | $24.91 | $24.91 | $22.74 | 32,810 |
| 2021-02-09 | $24.96 | $25.06 | $24.96 | $24.99 | $22.81 | 11,278 |
| 2021-02-08 | $25.10 | $25.13 | $24.96 | $25.00 | $22.82 | 35,661 |
| 2021-02-05 | $24.79 | $24.95 | $24.79 | $24.95 | $22.77 | 14,940 |
| 2021-02-04 | $24.95 | $24.96 | $24.55 | $24.69 | $22.54 | 34,704 |
| 2021-02-03 | $24.93 | $24.96 | $24.90 | $24.96 | $22.78 | 9,916 |
| 2021-02-02 | $24.96 | $24.96 | $24.90 | $24.93 | $22.75 | 8,216 |
| 2021-02-01 | $24.95 | $25.00 | $24.93 | $24.97 | $22.79 | 13,522 |
| 2021-01-29 | $24.87 | $24.99 | $24.87 | $24.94 | $22.76 | 25,906 |
| 2021-01-28 | $24.90 | $24.90 | $24.85 | $24.85 | $22.68 | 12,233 |
| 2021-01-27 | $24.91 | $24.93 | $24.88 | $24.89 | $22.72 | 9,300 |
| 2021-01-26 | $24.99 | $25.00 | $24.92 | $24.95 | $22.77 | 12,208 |
| 2021-01-25 | $25.00 | $25.00 | $24.91 | $24.98 | $22.80 | 104,294 |
| 2021-01-22 | $24.90 | $25.01 | $24.86 | $25.00 | $22.82 | 9,055 |
| 2021-01-21 | $24.99 | $25.00 | $24.95 | $24.95 | $22.77 | 17,540 |
| 2021-01-20 | $25.00 | $25.02 | $24.95 | $24.98 | $22.80 | 21,385 |
| 2021-01-19 | $25.02 | $25.03 | $24.98 | $25.00 | $22.82 | 8,780 |
| 2021-01-15 | $25.00 | $25.05 | $24.99 | $25.02 | $22.84 | 11,395 |
| 2021-01-14 | $25.05 | $25.07 | $25.00 | $25.04 | $22.86 | 14,951 |
| 2021-01-13 | $24.98 | $25.15 | $24.98 | $25.14 | $22.95 | 12,340 |
| 2021-01-12 | $25.03 | $25.17 | $25.00 | $25.01 | $22.83 | 15,967 |
| 2021-01-11 | $25.07 | $25.07 | $24.90 | $25.01 | $22.83 | 20,357 |
| 2021-01-08 | $25.10 | $25.10 | $25.00 | $25.10 | $22.91 | 7,123 |
| 2021-01-07 | $24.85 | $24.98 | $24.76 | $24.98 | $22.80 | 35,287 |
| 2021-01-06 | $25.01 | $25.05 | $24.76 | $24.82 | $22.65 | 54,700 |
| 2021-01-05 | $25.08 | $25.08 | $24.96 | $25.03 | $22.84 | 35,358 |
| 2021-01-04 | $25.07 | $25.14 | $24.95 | $24.98 | $22.80 | 68,590 |
| 2020-12-31 | $24.97 | $25.09 | $24.92 | $24.93 | $22.75 | 43,553 |
| 2020-12-30 | $24.98 | $25.00 | $24.90 | $24.93 | $22.75 | 22,928 |
| 2020-12-29 | $25.00 | $25.08 | $24.88 | $24.98 | $22.80 | 66,991 |
| 2020-12-28 | $24.80 | $25.14 | $24.78 | $25.05 | $22.86 | 158,955 |
| 2020-12-24 | $24.82 | $24.83 | $24.73 | $24.76 | $22.60 | 8,590 |
| 2020-12-23 | $24.79 | $24.84 | $24.65 | $24.75 | $22.59 | 62,918 |
| 2020-12-22 | $24.74 | $24.79 | $24.63 | $24.66 | $22.51 | 86,006 |
| 2020-12-21 | $24.68 | $24.75 | $24.50 | $24.74 | $22.58 | 89,444 |
| 2020-12-18 | $24.74 | $24.75 | $24.60 | $24.69 | $22.54 | 54,084 |
| 2020-12-17 | $24.75 | $24.75 | $24.58 | $24.70 | $22.54 | 100,458 |
| 2020-12-16 | $24.60 | $24.75 | $24.56 | $24.70 | $22.54 | 355,420 |
| 2020-12-15 | $24.60 | $24.80 | $24.55 | $24.60 | $22.45 | 1,163,453 |