National General Holdings Corp (NGHC) Exchange: NASDAQ

Data as of March 28, 2024

$34.18 ($0.00) 0.00%

National General Holdings Corp - Daily Information
Click for more stock information on National General Holdings Corp.
Daily Information Data
Date March 28, 2024
Open $34.18
Previous Close $34.18
High $34.18
Low $34.18
Adjusted Open $34.18
Previous Adjusted Close $34.18
Adjusted High $34.18
Adjusted Low $34.18

About National General Holdings Corp (NGHC)

National General Holdings Corp (NGHC) is a personal lines property and casualty insurance company. Established in 1939 as General Motors Acceptance Corporation, the company has grown to become the 13th largest personal lines writer in the United States. National General carries an A (Excellent) financial strength rating from A.M. Best, with a price-per-share that grew 232.97% through 2019. Its Auto, RV, and Specialty segments serve individual customers and select commercial customers, while its Personal Lines segment serves the broader consumer market. The company has a presence in all 50 states, Puerto Rico, and the US Virgin Islands. As of 2019, it had over 2,000 employees.

Historical Stock Data for National General Holdings Corp (NGHC)

Date Open High Low Close Adj.Close Volume
2021-01-04 $34.18 $34.18 $34.18 $34.18 $34.18 0
2020-12-31 $34.16 $34.20 $34.10 $34.18 $34.18 4,683,520
2020-12-30 $34.15 $34.20 $34.13 $34.15 $34.15 3,485,901
2020-12-29 $34.20 $34.23 $34.10 $34.20 $34.15 6,373,182
2020-12-28 $34.14 $34.31 $34.05 $34.14 $34.09 2,308,269
2020-12-24 $34.10 $34.12 $34.05 $34.09 $34.04 298,173
2020-12-23 $34.08 $34.12 $34.01 $34.08 $34.03 573,372
2020-12-22 $34.06 $34.08 $34.00 $34.02 $33.97 941,751
2020-12-21 $34.12 $34.15 $34.07 $34.09 $34.04 654,825
2020-12-18 $34.20 $34.20 $33.98 $34.14 $34.09 3,626,093
2020-12-17 $34.15 $34.24 $34.11 $34.14 $34.09 607,471
2020-12-16 $34.14 $34.14 $34.11 $34.12 $34.07 480,643
2020-12-15 $34.13 $34.15 $34.11 $34.12 $34.07 653,613
2020-12-14 $34.10 $34.18 $34.10 $34.11 $34.06 420,466
2020-12-11 $34.10 $34.15 $34.08 $34.15 $34.10 739,054
2020-12-10 $34.14 $34.15 $33.98 $34.15 $34.10 1,006,428
2020-12-09 $34.17 $34.22 $34.13 $34.13 $34.08 664,164
2020-12-08 $34.14 $34.20 $34.13 $34.15 $34.10 521,070
2020-12-07 $34.21 $34.27 $34.13 $34.13 $34.08 1,412,485
2020-12-04 $34.18 $34.21 $34.18 $34.20 $34.15 568,259
2020-12-03 $34.23 $34.23 $34.18 $34.18 $34.13 357,669
2020-12-02 $34.20 $34.38 $34.19 $34.20 $34.15 1,674,322
2020-12-01 $34.11 $34.37 $34.04 $34.20 $34.15 2,396,403
2020-11-30 $34.06 $34.14 $34.00 $34.08 $34.03 708,295
2020-11-27 $34.09 $34.12 $33.94 $34.10 $34.05 90,536
2020-11-25 $34.05 $34.10 $34.05 $34.09 $34.04 694,924
2020-11-24 $34.10 $34.14 $34.05 $34.06 $34.01 1,162,854
2020-11-23 $34.12 $34.12 $34.04 $34.05 $34.00 709,050
2020-11-20 $34.08 $34.11 $34.08 $34.08 $34.03 345,268
2020-11-19 $34.11 $34.12 $34.09 $34.10 $34.05 339,422
2020-11-18 $34.12 $34.16 $34.10 $34.11 $34.06 777,129
2020-11-17 $34.10 $34.15 $34.09 $34.13 $34.08 595,329
2020-11-16 $34.14 $34.15 $34.08 $34.13 $34.08 787,326
2020-11-13 $34.12 $34.14 $34.06 $34.09 $34.04 676,253
2020-11-12 $34.07 $34.14 $34.03 $34.09 $34.04 598,528
2020-11-11 $34.02 $34.14 $34.02 $34.10 $34.05 754,149
2020-11-10 $34.09 $34.09 $33.97 $34.00 $33.95 2,006,728
2020-11-09 $34.20 $34.20 $34.00 $34.00 $33.95 881,702
2020-11-06 $34.10 $34.20 $34.04 $34.06 $34.01 1,095,081
2020-11-05 $34.02 $34.28 $34.02 $34.12 $34.07 380,263
2020-11-04 $33.98 $34.07 $33.97 $34.07 $34.02 1,231,237
2020-11-03 $34.10 $34.10 $33.97 $34.01 $33.96 371,841
2020-11-02 $34.01 $34.06 $33.96 $33.98 $33.93 440,888
2020-10-30 $33.97 $34.01 $33.96 $33.97 $33.92 590,736
2020-10-29 $33.96 $33.99 $33.95 $33.99 $33.94 412,196
2020-10-28 $33.96 $34.01 $33.95 $33.95 $33.90 428,279
2020-10-27 $33.98 $34.02 $33.96 $33.99 $33.94 241,481
2020-10-26 $33.96 $34.03 $33.96 $33.99 $33.94 841,370
2020-10-23 $34.10 $34.10 $33.92 $33.94 $33.89 831,496
2020-10-22 $34.05 $34.06 $33.92 $33.92 $33.87 1,044,078
2020-10-21 $33.99 $34.00 $33.96 $33.97 $33.92 496,933
2020-10-20 $34.05 $34.13 $33.96 $33.98 $33.93 735,521
2020-10-19 $34.09 $34.09 $34.00 $34.00 $33.95 338,314
2020-10-16 $34.00 $34.03 $34.00 $34.01 $33.96 338,201
2020-10-15 $33.94 $34.06 $33.94 $34.01 $33.96 578,995
2020-10-14 $34.00 $34.07 $33.97 $34.00 $33.95 828,763
2020-10-13 $33.87 $34.19 $33.85 $34.04 $33.99 676,068
2020-10-12 $33.87 $33.98 $33.85 $33.91 $33.86 884,163
2020-10-09 $33.94 $33.94 $33.84 $33.88 $33.83 449,151
2020-10-08 $33.83 $33.85 $33.81 $33.84 $33.79 886,304
2020-10-07 $33.82 $33.88 $33.79 $33.81 $33.76 1,058,678
2020-10-06 $33.80 $33.82 $33.75 $33.77 $33.72 389,171
2020-10-05 $33.80 $33.87 $33.76 $33.79 $33.74 465,095
2020-10-02 $33.80 $33.89 $33.75 $33.75 $33.70 691,619
2020-10-01 $33.85 $33.91 $33.82 $33.84 $33.79 546,664
2020-09-30 $33.94 $33.95 $33.70 $33.75 $33.70 812,871
2020-09-29 $33.92 $33.94 $33.90 $33.91 $33.81 231,345
2020-09-28 $33.91 $34.05 $33.90 $33.90 $33.80 369,802
2020-09-25 $33.88 $33.93 $33.86 $33.88 $33.78 493,576
2020-09-24 $33.94 $33.94 $33.86 $33.90 $33.80 532,437
2020-09-23 $33.95 $33.97 $33.85 $33.87 $33.77 624,235
2020-09-22 $34.00 $34.00 $33.91 $33.94 $33.84 486,399
2020-09-21 $33.92 $33.98 $33.90 $33.95 $33.85 577,077
2020-09-18 $33.96 $34.02 $33.90 $33.95 $33.85 974,360
2020-09-17 $33.95 $33.98 $33.94 $33.97 $33.87 372,773
2020-09-16 $34.00 $34.05 $33.95 $33.97 $33.87 400,203
2020-09-15 $34.00 $34.02 $33.95 $33.98 $33.88 652,152
2020-09-14 $34.03 $34.03 $33.96 $33.98 $33.88 468,280
2020-09-11 $34.01 $34.04 $33.96 $33.98 $33.88 207,077
2020-09-10 $34.04 $34.04 $33.95 $33.97 $33.87 302,696
2020-09-09 $34.06 $34.08 $33.97 $33.97 $33.87 407,981
2020-09-08 $34.02 $34.07 $34.00 $34.00 $33.90 387,434
2020-09-04 $34.13 $34.18 $34.03 $34.04 $33.93 698,945
2020-09-03 $34.03 $34.06 $34.02 $34.03 $33.93 693,302
2020-09-02 $34.04 $34.10 $34.02 $34.03 $33.92 585,834
2020-09-01 $34.04 $34.09 $34.02 $34.02 $33.92 449,294
2020-08-31 $34.04 $34.17 $34.03 $34.05 $33.95 761,679
2020-08-28 $34.04 $34.08 $33.97 $34.05 $33.95 326,593
2020-08-27 $34.04 $34.10 $33.95 $33.95 $33.85 483,043
2020-08-26 $34.08 $34.08 $33.99 $34.01 $33.91 613,338
2020-08-25 $34.15 $34.15 $34.04 $34.05 $33.95 491,866
2020-08-24 $34.25 $34.25 $34.06 $34.08 $33.98 872,360
2020-08-21 $34.23 $34.25 $34.16 $34.18 $34.08 366,378
2020-08-20 $34.10 $34.23 $34.03 $34.23 $34.13 425,600
2020-08-19 $34.14 $34.21 $34.10 $34.14 $34.04 527,231
2020-08-18 $34.15 $34.16 $34.09 $34.13 $34.03 522,470
2020-08-17 $34.10 $34.19 $34.06 $34.17 $34.07 450,679
2020-08-14 $34.10 $34.19 $34.05 $34.11 $34.01 307,029
2020-08-13 $34.01 $34.24 $34.01 $34.17 $34.07 429,688
2020-08-12 $34.24 $34.25 $34.15 $34.16 $34.06 598,790
2020-08-11 $34.25 $34.27 $34.00 $34.12 $34.02 398,958
2020-08-10 $34.27 $34.27 $34.05 $34.21 $34.11 719,060
2020-08-07 $34.11 $34.34 $34.10 $34.16 $34.06 1,854,673
2020-08-06 $34.05 $34.09 $33.93 $33.95 $33.85 618,104
2020-08-05 $34.13 $34.16 $33.86 $34.15 $34.05 1,247,520
2020-08-04 $33.92 $34.00 $33.87 $34.00 $33.90 592,475
2020-08-03 $34.00 $34.01 $33.86 $33.87 $33.77 848,533
2020-07-31 $33.81 $34.10 $33.80 $33.99 $33.89 1,675,099
2020-07-30 $33.85 $33.96 $33.73 $33.80 $33.70 674,886
2020-07-29 $33.90 $33.96 $33.85 $33.91 $33.81 399,698
2020-07-28 $33.88 $34.07 $33.79 $33.85 $33.75 586,909
2020-07-27 $33.83 $33.94 $33.81 $33.88 $33.78 466,053
2020-07-24 $33.90 $33.97 $33.79 $33.79 $33.69 593,918
2020-07-23 $33.81 $33.92 $33.78 $33.87 $33.77 854,086
2020-07-22 $33.81 $33.93 $33.81 $33.84 $33.74 974,042
2020-07-21 $33.88 $33.96 $33.80 $33.86 $33.76 836,565
2020-07-20 $33.77 $33.89 $33.77 $33.84 $33.74 712,767
2020-07-17 $33.81 $33.84 $33.79 $33.80 $33.70 647,988
2020-07-16 $33.81 $33.87 $33.76 $33.78 $33.68 966,339
2020-07-15 $34.06 $34.48 $33.78 $33.87 $33.77 2,427,863
2020-07-14 $33.75 $33.91 $33.70 $33.91 $33.81 1,400,753
2020-07-13 $33.83 $33.92 $33.68 $33.70 $33.60 1,742,942
2020-07-10 $33.78 $33.85 $33.70 $33.75 $33.65 2,809,994
2020-07-09 $33.80 $34.06 $33.74 $33.76 $33.66 5,106,963
2020-07-08 $33.59 $33.84 $33.51 $33.84 $33.74 39,440,564
2020-07-07 $20.67 $20.75 $20.31 $20.41 $20.35 228,447
2020-07-06 $21.35 $21.51 $20.76 $20.90 $20.84 186,400
2020-07-02 $21.43 $21.59 $20.78 $20.85 $20.79 186,357
2020-07-01 $21.60 $21.69 $20.94 $20.99 $20.93 250,706
2020-06-30 $20.99 $21.70 $20.91 $21.61 $21.55 294,532
2020-06-29 $20.80 $21.24 $20.65 $21.11 $21.00 220,178
2020-06-26 $20.79 $20.86 $20.14 $20.53 $20.42 726,930
2020-06-25 $20.35 $21.04 $20.28 $21.02 $20.91 186,517
2020-06-24 $20.81 $21.00 $20.14 $20.47 $20.36 174,607
2020-06-23 $21.55 $21.55 $21.01 $21.12 $21.01 171,723
2020-06-22 $20.86 $21.23 $20.58 $21.17 $21.06 245,635
2020-06-19 $21.43 $21.43 $20.76 $21.01 $20.90 513,236
2020-06-18 $20.77 $21.24 $20.63 $21.17 $21.06 211,629
2020-06-17 $21.50 $21.50 $20.86 $20.93 $20.82 179,849
2020-06-16 $21.60 $21.71 $21.04 $21.45 $21.34 303,435
2020-06-15 $19.51 $20.91 $19.48 $20.69 $20.58 236,899
2020-06-12 $20.66 $20.94 $19.80 $20.24 $20.13 277,321
2020-06-11 $20.92 $21.04 $19.91 $19.93 $19.83 358,066
2020-06-10 $22.37 $22.53 $21.56 $21.59 $21.47 292,854
2020-06-09 $23.05 $23.21 $22.35 $22.39 $22.27 267,178
2020-06-08 $22.78 $23.50 $22.54 $23.50 $23.38 522,075
2020-06-05 $22.10 $22.63 $21.89 $22.33 $22.21 397,321
2020-06-04 $20.84 $21.19 $20.68 $21.19 $21.08 206,323
2020-06-03 $20.62 $21.27 $20.54 $21.03 $20.92 279,674
2020-06-02 $19.78 $20.53 $19.62 $20.20 $20.09 280,107
2020-06-01 $20.30 $20.30 $19.75 $19.80 $19.70 354,662
2020-05-29 $19.96 $20.35 $19.56 $20.30 $20.19 340,854
2020-05-28 $21.00 $21.00 $20.19 $20.25 $20.14 242,151
2020-05-27 $20.57 $20.83 $20.12 $20.70 $20.59 293,069
2020-05-26 $20.00 $20.24 $19.78 $19.95 $19.84 262,202
2020-05-22 $19.27 $19.61 $18.94 $19.30 $19.20 115,288
2020-05-21 $18.65 $19.29 $18.65 $19.18 $19.08 161,605
2020-05-20 $18.47 $18.99 $18.45 $18.75 $18.65 265,589
2020-05-19 $18.57 $18.71 $18.14 $18.20 $18.10 380,565
2020-05-18 $17.98 $18.87 $17.98 $18.71 $18.61 610,198
2020-05-15 $16.84 $17.49 $16.52 $17.31 $17.22 347,794
2020-05-14 $16.25 $16.91 $15.72 $16.91 $16.82 385,417
2020-05-13 $17.24 $17.55 $16.56 $16.67 $16.58 262,495
2020-05-12 $18.37 $18.51 $17.41 $17.45 $17.36 370,893
2020-05-11 $18.74 $18.79 $18.29 $18.31 $18.21 374,150
2020-05-08 $18.98 $19.29 $18.57 $19.11 $19.01 343,244
2020-05-07 $18.51 $18.98 $18.28 $18.53 $18.43 387,373
2020-05-06 $18.49 $18.78 $18.04 $18.26 $18.16 393,047
2020-05-05 $18.78 $19.30 $18.25 $18.38 $18.28 433,527
2020-05-04 $18.80 $18.80 $17.95 $18.45 $18.35 367,237
2020-05-01 $18.66 $19.37 $17.50 $18.69 $18.59 421,416
2020-04-30 $18.66 $19.97 $18.06 $19.03 $18.93 417,137
2020-04-29 $18.71 $19.68 $18.39 $19.28 $19.18 282,900
2020-04-28 $18.17 $18.47 $17.90 $17.98 $17.89 214,437
2020-04-27 $16.80 $17.75 $16.75 $17.61 $17.52 235,076
2020-04-24 $16.51 $16.72 $16.25 $16.52 $16.43 208,542
2020-04-23 $16.53 $16.98 $16.42 $16.46 $16.37 287,291
2020-04-22 $17.08 $17.08 $16.30 $16.51 $16.42 267,568
2020-04-21 $15.99 $16.90 $15.72 $16.69 $16.60 394,465
2020-04-20 $16.06 $16.69 $15.71 $16.62 $16.53 352,172
2020-04-17 $16.20 $16.52 $16.02 $16.43 $16.34 309,923
2020-04-16 $15.92 $16.00 $14.74 $15.42 $15.34 469,182
2020-04-15 $16.10 $16.32 $15.65 $15.77 $15.69 343,189
2020-04-14 $16.82 $17.00 $16.17 $16.61 $16.52 460,213
2020-04-13 $17.46 $17.55 $16.18 $16.37 $16.28 385,890
2020-04-09 $16.57 $17.78 $16.28 $17.60 $17.51 551,614
2020-04-08 $15.25 $16.59 $15.25 $16.11 $16.03 513,543
2020-04-07 $15.83 $16.06 $14.78 $15.12 $15.04 685,348
2020-04-06 $14.92 $15.46 $14.29 $15.36 $15.28 486,720
2020-04-03 $16.00 $16.46 $14.07 $14.24 $14.17 477,348
2020-04-02 $15.85 $16.67 $15.33 $16.18 $16.10 438,111
2020-04-01 $15.82 $16.33 $15.04 $15.91 $15.83 706,589
2020-03-31 $15.98 $16.67 $15.66 $16.55 $16.46 469,932
2020-03-30 $15.11 $16.14 $14.61 $16.09 $15.96 273,611
2020-03-27 $14.68 $15.40 $14.34 $14.99 $14.87 282,891
2020-03-26 $15.27 $15.81 $14.82 $15.65 $15.52 333,219
2020-03-25 $15.86 $16.24 $14.52 $15.18 $15.05 429,280
2020-03-24 $14.66 $15.93 $13.80 $15.84 $15.71 394,601
2020-03-23 $13.96 $14.32 $12.63 $14.00 $13.88 466,820
2020-03-20 $13.76 $14.51 $13.21 $13.74 $13.63 543,327
2020-03-19 $13.05 $14.25 $11.82 $13.79 $13.68 637,659
2020-03-18 $13.40 $13.72 $12.30 $13.21 $13.10 384,611
2020-03-17 $13.61 $14.24 $12.70 $14.23 $14.11 459,042
2020-03-16 $14.57 $15.59 $13.30 $13.43 $13.32 386,197
2020-03-13 $16.34 $16.77 $15.57 $16.77 $16.63 503,686
2020-03-12 $16.11 $16.90 $15.46 $15.64 $15.51 738,036
2020-03-11 $17.92 $18.45 $16.94 $17.19 $17.05 590,609
2020-03-10 $18.05 $18.61 $17.27 $18.52 $18.37 623,558
2020-03-09 $18.49 $18.91 $17.55 $17.67 $17.52 444,603
2020-03-06 $19.00 $19.57 $18.85 $19.45 $19.29 373,597
2020-03-05 $19.49 $19.68 $19.16 $19.49 $19.33 350,605
2020-03-04 $19.81 $20.03 $19.26 $19.95 $19.79 203,917
2020-03-03 $20.20 $20.45 $19.45 $19.50 $19.34 269,032
2020-03-02 $19.55 $20.29 $19.33 $20.26 $20.09 451,039
2020-02-28 $19.44 $19.79 $19.03 $19.47 $19.31 582,461
2020-02-27 $20.75 $21.15 $19.94 $19.98 $19.81 285,210
2020-02-26 $21.56 $21.56 $21.05 $21.05 $20.88 256,515
2020-02-25 $21.57 $21.81 $21.37 $21.50 $21.32 272,504
2020-02-24 $21.38 $21.73 $21.17 $21.65 $21.47 310,952
2020-02-21 $23.34 $23.36 $21.75 $22.00 $21.82 499,430
2020-02-20 $21.43 $21.63 $21.06 $21.42 $21.24 156,974
2020-02-19 $21.92 $21.99 $21.45 $21.52 $21.34 241,392
2020-02-18 $21.90 $22.07 $21.50 $21.92 $21.74 127,266
2020-02-14 $22.13 $22.13 $21.74 $21.89 $21.71 120,723
2020-02-13 $21.91 $22.17 $21.88 $22.12 $21.94 76,519
2020-02-12 $22.23 $22.23 $21.92 $21.96 $21.78 115,665
2020-02-11 $22.31 $22.67 $22.10 $22.14 $21.96 82,048
2020-02-10 $22.00 $22.24 $21.91 $22.20 $22.01 205,616
2020-02-07 $22.38 $22.45 $21.93 $22.00 $21.82 252,144
2020-02-06 $22.85 $22.85 $22.37 $22.38 $22.20 128,790
2020-02-05 $22.41 $22.69 $22.27 $22.67 $22.48 225,059
2020-02-04 $22.37 $22.47 $22.08 $22.12 $21.94 192,329
2020-02-03 $21.84 $22.18 $21.80 $22.11 $21.93 281,870
2020-01-31 $22.19 $22.23 $21.73 $21.77 $21.59 193,050
2020-01-30 $21.95 $22.28 $21.91 $22.25 $22.07 114,332
2020-01-29 $22.45 $22.54 $22.06 $22.10 $21.92 105,594
2020-01-28 $22.33 $22.65 $22.30 $22.43 $22.25 165,314
2020-01-27 $22.11 $22.39 $21.85 $22.21 $22.03 371,509
2020-01-24 $22.47 $22.74 $22.16 $22.39 $22.21 192,127
2020-01-23 $22.42 $22.70 $21.99 $22.47 $22.28 267,362
2020-01-22 $22.65 $22.74 $22.51 $22.57 $22.38 128,935
2020-01-21 $22.67 $22.86 $22.44 $22.65 $22.46 219,123
2020-01-17 $22.86 $22.88 $22.64 $22.77 $22.58 165,307
2020-01-16 $22.42 $22.72 $22.30 $22.71 $22.52 177,884
2020-01-15 $22.16 $22.46 $22.15 $22.21 $22.03 166,766
2020-01-14 $22.12 $22.56 $22.05 $22.27 $22.09 239,857
2020-01-13 $21.88 $22.27 $21.74 $22.22 $22.04 727,563
2020-01-10 $22.15 $22.20 $21.87 $21.90 $21.72 179,014
2020-01-09 $22.36 $22.40 $22.13 $22.17 $21.99 346,538
2020-01-08 $22.16 $22.38 $22.12 $22.19 $22.01 316,486
2020-01-07 $22.42 $22.43 $22.06 $22.20 $22.02 130,440
2020-01-06 $22.01 $22.54 $21.92 $22.41 $22.23 207,306
2020-01-03 $21.82 $22.27 $21.80 $22.21 $22.03 143,315
2020-01-02 $22.19 $22.21 $21.80 $22.06 $21.88 281,030
2019-12-31 $21.86 $22.17 $21.75 $22.10 $21.92 207,682
2019-12-30 $21.89 $22.02 $21.64 $21.83 $21.65 139,063
2019-12-27 $21.87 $21.97 $21.77 $21.80 $21.57 160,534
2019-12-26 $22.23 $22.27 $21.85 $21.89 $21.66 148,216
2019-12-24 $22.24 $22.27 $22.08 $22.17 $21.94 76,469
2019-12-23 $22.73 $22.73 $22.13 $22.20 $21.97 190,662
2019-12-20 $22.45 $22.78 $22.09 $22.75 $22.51 520,390
2019-12-19 $22.46 $22.54 $22.08 $22.34 $22.11 381,569
2019-12-18 $22.55 $22.55 $22.24 $22.39 $22.15 228,453
2019-12-17 $22.07 $22.43 $22.07 $22.42 $22.18 367,498
2019-12-16 $21.93 $22.31 $21.85 $22.21 $21.98 262,447
2019-12-13 $22.00 $22.03 $21.59 $21.68 $21.45 307,513
2019-12-12 $21.66 $22.04 $21.56 $21.94 $21.71 289,334
2019-12-11 $21.45 $21.57 $21.30 $21.53 $21.30 183,932
2019-12-10 $21.34 $21.67 $21.34 $21.43 $21.20 151,166
2019-12-09 $21.51 $21.61 $21.26 $21.31 $21.09 241,586
2019-12-06 $21.61 $21.64 $21.28 $21.44 $21.21 277,334
2019-12-05 $21.50 $21.59 $21.26 $21.37 $21.15 185,115
2019-12-04 $21.29 $21.55 $21.21 $21.44 $21.21 294,165
2019-12-03 $21.00 $21.37 $20.87 $21.29 $21.07 240,702
2019-12-02 $21.39 $21.48 $21.07 $21.08 $20.86 284,886
2019-11-29 $21.19 $21.42 $21.16 $21.29 $21.07 128,423
2019-11-27 $21.36 $21.36 $21.05 $21.29 $21.07 143,345
2019-11-26 $20.85 $21.27 $20.83 $21.26 $21.04 185,370
2019-11-25 $20.55 $21.05 $20.55 $20.83 $20.61 301,237
2019-11-22 $20.30 $20.55 $20.30 $20.47 $20.25 275,808
2019-11-21 $20.56 $20.59 $20.08 $20.43 $20.22 257,314
2019-11-20 $20.81 $20.92 $20.37 $20.47 $20.25 266,932
2019-11-19 $20.70 $21.18 $20.58 $20.89 $20.67 352,369
2019-11-18 $21.05 $21.08 $20.47 $20.60 $20.38 232,383
2019-11-15 $21.48 $21.71 $21.08 $21.12 $20.90 191,248
2019-11-14 $21.67 $21.75 $21.32 $21.37 $21.15 154,140
2019-11-13 $21.71 $21.77 $21.51 $21.72 $21.49 193,061
2019-11-12 $21.77 $21.96 $21.44 $21.75 $21.52 796,660
2019-11-11 $21.93 $22.09 $21.87 $21.87 $21.64 183,614
2019-11-08 $21.68 $22.14 $21.63 $22.12 $21.89 227,798
2019-11-07 $22.04 $22.21 $21.64 $21.75 $21.52 305,063
2019-11-06 $21.63 $21.91 $21.56 $21.86 $21.63 203,825
2019-11-05 $21.86 $22.14 $21.55 $21.64 $21.41 249,306
2019-11-04 $21.91 $22.01 $21.58 $21.91 $21.68 292,139
2019-11-01 $21.44 $22.13 $21.23 $21.80 $21.57 370,824
2019-10-31 $21.28 $21.93 $20.36 $21.32 $21.10 824,971
2019-10-30 $22.54 $22.63 $22.25 $22.44 $22.20 267,699
2019-10-29 $22.17 $22.65 $22.13 $22.53 $22.29 277,795
2019-10-28 $21.80 $22.56 $21.80 $22.20 $21.97 329,404
2019-10-25 $21.68 $21.87 $21.66 $21.69 $21.46 1,149,588
2019-10-24 $22.07 $22.15 $21.66 $21.73 $21.50 327,401
2019-10-23 $22.08 $22.22 $21.96 $22.03 $21.80 136,077
2019-10-22 $22.25 $22.37 $22.07 $22.08 $21.85 319,617
2019-10-21 $22.89 $23.01 $22.22 $22.31 $22.08 475,406
2019-10-18 $22.70 $22.91 $22.65 $22.80 $22.56 95,180
2019-10-17 $22.65 $22.84 $22.60 $22.80 $22.56 172,854
2019-10-16 $22.66 $22.77 $22.51 $22.61 $22.37 279,837
2019-10-15 $22.88 $22.97 $22.56 $22.68 $22.44 244,638
2019-10-14 $22.72 $23.02 $22.66 $22.88 $22.64 158,060
2019-10-11 $22.98 $23.28 $22.84 $22.86 $22.62 283,639
2019-10-10 $22.56 $22.88 $22.53 $22.68 $22.44 149,407
2019-10-09 $22.52 $22.63 $22.41 $22.46 $22.22 133,790
2019-10-08 $22.43 $22.57 $22.21 $22.40 $22.16 260,582
2019-10-07 $22.57 $22.74 $22.44 $22.57 $22.33 137,588
2019-10-04 $22.09 $22.49 $22.02 $22.48 $22.24 175,340
2019-10-03 $22.09 $22.33 $21.90 $22.02 $21.78 274,751
2019-10-02 $22.28 $22.51 $21.85 $22.10 $21.87 366,458
2019-10-01 $23.14 $23.15 $22.21 $22.40 $22.16 214,593
2019-09-30 $22.90 $23.23 $22.59 $23.02 $22.73 301,294
2019-09-27 $23.30 $23.30 $22.78 $22.86 $22.57 153,410
2019-09-26 $23.51 $23.55 $23.07 $23.15 $22.86 130,397
2019-09-25 $23.37 $23.55 $23.23 $23.52 $23.22 218,599
2019-09-24 $23.60 $24.00 $23.29 $23.30 $23.00 279,139
2019-09-23 $23.89 $24.10 $23.84 $23.85 $23.55 158,353
2019-09-20 $24.21 $24.29 $23.86 $24.10 $23.79 317,321
2019-09-19 $24.40 $24.69 $24.26 $24.27 $23.96 140,312
2019-09-18 $24.40 $24.54 $24.16 $24.39 $24.08 156,710
2019-09-17 $24.06 $24.47 $24.00 $24.40 $24.09 234,583
2019-09-16 $24.23 $24.59 $24.06 $24.23 $23.92 166,053
2019-09-13 $24.62 $24.83 $24.38 $24.39 $24.08 192,150
2019-09-12 $24.49 $24.66 $24.01 $24.49 $24.18 229,577
2019-09-11 $24.02 $24.62 $23.96 $24.49 $24.18 205,291
2019-09-10 $23.66 $24.37 $23.41 $23.94 $23.64 203,600
2019-09-09 $23.69 $23.78 $23.51 $23.67 $23.37 173,238
2019-09-06 $23.70 $24.09 $23.63 $23.65 $23.35 152,848
2019-09-05 $23.67 $24.15 $23.62 $23.71 $23.41 147,787
2019-09-04 $23.23 $23.46 $23.18 $23.45 $23.15 127,617
2019-09-03 $23.41 $23.59 $23.10 $23.12 $22.83 142,311
2019-08-30 $23.65 $23.67 $23.46 $23.58 $23.28 112,362
2019-08-29 $23.54 $23.69 $23.25 $23.62 $23.32 300,201
2019-08-28 $23.29 $23.76 $23.23 $23.40 $23.10 123,738
2019-08-27 $23.86 $23.86 $23.24 $23.32 $23.02 171,867
2019-08-26 $23.67 $23.84 $23.33 $23.70 $23.40 137,300
2019-08-23 $23.82 $23.97 $23.42 $23.46 $23.16 305,309
2019-08-22 $23.51 $23.97 $23.51 $23.83 $23.53 145,683
2019-08-21 $23.71 $23.78 $23.47 $23.65 $23.35 129,547
2019-08-20 $23.87 $23.95 $23.49 $23.57 $23.27 148,076
2019-08-19 $24.17 $24.23 $23.89 $23.92 $23.62 169,228
2019-08-16 $23.50 $24.03 $23.46 $23.90 $23.60 88,997
2019-08-15 $23.54 $23.77 $23.42 $23.48 $23.18 158,527
2019-08-14 $23.79 $24.07 $23.43 $23.53 $23.23 153,264
2019-08-13 $24.31 $24.74 $24.16 $24.26 $23.95 214,662
2019-08-12 $24.28 $24.60 $24.24 $24.35 $24.04 196,826
2019-08-09 $24.25 $24.51 $24.10 $24.43 $24.12 166,019
2019-08-08 $23.95 $24.38 $23.88 $24.24 $23.93 266,492
2019-08-07 $23.32 $23.99 $23.16 $23.78 $23.48 284,935
2019-08-06 $23.37 $23.72 $23.19 $23.66 $23.36 145,648
2019-08-05 $23.91 $24.23 $22.93 $23.30 $23.00 294,831
2019-08-02 $24.38 $24.59 $24.05 $24.38 $24.07 175,069
2019-08-01 $24.74 $25.00 $24.37 $24.52 $24.21 301,921
2019-07-31 $24.56 $25.39 $24.52 $24.73 $24.42 378,383
2019-07-30 $23.27 $24.71 $22.50 $24.61 $24.30 449,777
2019-07-29 $23.14 $23.23 $22.77 $22.90 $22.61 230,329
2019-07-26 $22.76 $23.20 $22.71 $23.19 $22.90 232,710
2019-07-25 $22.84 $22.96 $22.59 $22.73 $22.44 231,271
2019-07-24 $22.79 $23.03 $22.63 $22.85 $22.56 235,507
2019-07-23 $22.53 $22.84 $22.29 $22.82 $22.53 239,177
2019-07-22 $22.50 $22.55 $22.29 $22.47 $22.18 271,304
2019-07-19 $22.29 $22.73 $22.09 $22.46 $22.17 326,045
2019-07-18 $22.43 $22.51 $22.22 $22.34 $22.06 158,974
2019-07-17 $22.37 $22.47 $21.99 $22.43 $22.14 234,606
2019-07-16 $22.49 $22.61 $22.28 $22.51 $22.22 196,398
2019-07-15 $22.80 $22.98 $22.50 $22.56 $22.27 100,144
2019-07-12 $22.67 $22.94 $22.60 $22.87 $22.58 182,193
2019-07-11 $22.99 $23.02 $22.47 $22.69 $22.40 292,716
2019-07-10 $23.09 $23.14 $22.67 $22.93 $22.64 205,570
2019-07-09 $22.98 $23.16 $22.89 $23.07 $22.78 349,757
2019-07-08 $22.98 $23.17 $22.84 $23.15 $22.86 273,506
2019-07-05 $22.84 $23.02 $22.75 $23.02 $22.73 392,515
2019-07-03 $22.77 $23.00 $22.76 $22.84 $22.55 110,765
2019-07-02 $23.23 $23.36 $22.62 $22.77 $22.48 143,949
2019-07-01 $23.05 $23.30 $22.79 $23.23 $22.93 264,265
2019-06-28 $22.75 $23.14 $22.60 $22.94 $22.65 980,604
2019-06-27 $22.33 $22.75 $22.26 $22.68 $22.35 583,866
2019-06-26 $23.35 $23.71 $22.32 $22.34 $22.02 345,975
2019-06-25 $23.20 $23.55 $23.08 $23.41 $23.07 349,849
2019-06-24 $23.84 $24.15 $23.12 $23.15 $22.82 302,063
2019-06-21 $24.38 $24.48 $23.65 $23.69 $23.35 393,531
2019-06-20 $24.63 $24.65 $24.29 $24.48 $24.13 282,249
2019-06-19 $24.16 $24.48 $24.16 $24.47 $24.12 236,231
2019-06-18 $24.02 $24.33 $24.02 $24.11 $23.76 268,211
2019-06-17 $24.08 $24.22 $23.96 $23.97 $23.62 317,004
2019-06-14 $23.99 $24.17 $23.94 $24.07 $23.72 299,415
2019-06-13 $24.19 $24.43 $23.92 $24.00 $23.65 215,769
2019-06-12 $23.86 $24.36 $23.86 $24.07 $23.72 180,178
2019-06-11 $24.18 $24.20 $23.75 $24.00 $23.65 236,707
2019-06-10 $24.28 $24.55 $24.06 $24.10 $23.75 192,998
2019-06-07 $24.22 $24.56 $24.13 $24.24 $23.89 211,280
2019-06-06 $24.11 $24.27 $23.97 $24.14 $23.79 191,527
2019-06-05 $23.90 $24.16 $23.85 $24.16 $23.81 241,501
2019-06-04 $23.56 $23.90 $23.49 $23.84 $23.50 188,617
2019-06-03 $22.72 $23.41 $22.64 $23.36 $23.02 245,506
2019-05-31 $22.71 $23.08 $22.48 $22.72 $22.39 206,446
2019-05-30 $22.94 $23.12 $22.67 $22.72 $22.39 180,068
2019-05-29 $22.95 $23.07 $22.77 $23.03 $22.70 227,257
2019-05-28 $23.31 $23.31 $22.90 $23.00 $22.67 344,202
2019-05-24 $23.35 $23.42 $23.10 $23.34 $23.00 115,532
2019-05-23 $23.39 $23.50 $22.99 $23.18 $22.85 188,908
2019-05-22 $23.55 $23.76 $23.55 $23.60 $23.26 159,127
2019-05-21 $23.56 $23.70 $23.44 $23.67 $23.33 230,985
2019-05-20 $23.45 $23.67 $23.36 $23.46 $23.12 159,263
2019-05-17 $23.84 $23.96 $23.40 $23.45 $23.11 292,681
2019-05-16 $23.83 $24.18 $23.81 $23.92 $23.57 178,301
2019-05-15 $23.87 $23.98 $23.74 $23.82 $23.48 158,613
2019-05-14 $23.93 $24.23 $23.75 $24.03 $23.68 207,384
2019-05-13 $24.33 $24.33 $23.81 $24.13 $23.78 251,848
2019-05-10 $24.31 $24.61 $24.08 $24.60 $24.25 202,039
2019-05-09 $24.34 $24.62 $24.21 $24.44 $24.09 143,881
2019-05-08 $24.71 $24.80 $24.43 $24.54 $24.19 202,836
2019-05-07 $24.82 $24.84 $23.85 $24.72 $24.36 241,420
2019-05-06 $24.59 $24.88 $24.31 $24.83 $24.47 140,876
2019-05-03 $24.67 $24.95 $24.55 $24.89 $24.53 226,965
2019-05-02 $24.53 $24.88 $24.53 $24.57 $24.22 143,673
2019-05-01 $24.63 $24.90 $24.53 $24.53 $24.18 213,454
2019-04-30 $24.63 $24.70 $24.15 $24.65 $24.29 174,580
2019-04-29 $24.32 $24.66 $24.13 $24.65 $24.29 223,221
2019-04-26 $23.96 $24.34 $23.90 $24.25 $23.90 97,610
2019-04-25 $24.04 $24.11 $23.57 $23.92 $23.57 126,592
2019-04-24 $23.94 $24.27 $23.94 $24.11 $23.76 93,609
2019-04-23 $23.80 $24.17 $23.75 $24.01 $23.66 135,205
2019-04-22 $23.95 $24.04 $23.75 $23.84 $23.50 107,862
2019-04-18 $23.91 $24.12 $23.86 $23.92 $23.57 104,028
2019-04-17 $24.45 $24.62 $23.81 $23.97 $23.62 191,504
2019-04-16 $23.75 $24.16 $23.74 $24.13 $23.78 166,672
2019-04-15 $24.12 $24.42 $23.72 $23.74 $23.40 137,877
2019-04-12 $24.13 $24.30 $23.94 $24.18 $23.83 158,616
2019-04-11 $23.85 $24.17 $23.67 $24.04 $23.69 162,586
2019-04-10 $23.43 $23.97 $23.42 $23.84 $23.50 179,008
2019-04-09 $23.69 $23.70 $23.35 $23.45 $23.11 177,692
2019-04-08 $23.79 $23.91 $23.46 $23.70 $23.36 122,025
2019-04-05 $23.81 $24.00 $23.76 $23.93 $23.58 187,780
2019-04-04 $23.49 $23.83 $23.45 $23.69 $23.35 172,147
2019-04-03 $23.61 $23.68 $23.42 $23.53 $23.19 107,584
2019-04-02 $23.85 $23.99 $23.48 $23.55 $23.21 139,636
2019-04-01 $23.85 $24.19 $23.79 $23.84 $23.50 240,467
2019-03-29 $24.31 $24.31 $23.67 $23.73 $23.39 275,526
2019-03-28 $24.06 $24.25 $23.85 $24.23 $23.84 262,685
2019-03-27 $24.03 $24.18 $23.66 $23.89 $23.51 292,495
2019-03-26 $23.87 $24.26 $23.85 $24.08 $23.69 187,388
2019-03-25 $23.74 $24.13 $23.60 $23.84 $23.46 184,119
2019-03-22 $24.24 $24.43 $23.84 $23.84 $23.46 228,618
2019-03-21 $24.15 $24.70 $24.15 $24.49 $24.10 302,391
2019-03-20 $24.52 $24.85 $23.88 $24.30 $23.91 616,339
2019-03-19 $24.62 $24.79 $24.29 $24.37 $23.98 319,978
2019-03-18 $24.49 $24.56 $24.34 $24.52 $24.13 636,097
2019-03-15 $24.95 $25.06 $24.39 $24.43 $24.04 713,038
2019-03-14 $24.18 $25.97 $24.12 $25.10 $24.70 1,045,542
2019-03-13 $24.99 $25.03 $23.62 $23.94 $23.55 1,217,823
2019-03-12 $25.01 $25.08 $24.86 $24.94 $24.54 231,563
2019-03-11 $25.05 $25.16 $24.93 $24.97 $24.57 307,845
2019-03-08 $25.20 $25.40 $24.97 $24.99 $24.59 223,921
2019-03-07 $26.03 $26.06 $25.32 $25.32 $24.91 184,984
2019-03-06 $26.30 $26.54 $26.03 $26.06 $25.64 204,459
2019-03-05 $26.49 $26.73 $25.90 $26.43 $26.00 377,459
2019-03-04 $26.06 $26.41 $25.85 $26.41 $25.99 310,872
2019-03-01 $25.89 $26.28 $25.64 $26.05 $25.63 119,852
2019-02-28 $25.55 $25.85 $25.36 $25.81 $25.39 197,050
2019-02-27 $25.54 $25.71 $25.26 $25.56 $25.15 148,701
2019-02-26 $24.17 $26.08 $23.64 $25.69 $25.28 349,156
2019-02-25 $25.65 $26.04 $25.48 $25.60 $25.19 218,881
2019-02-22 $25.87 $25.91 $25.36 $25.53 $25.12 167,924
2019-02-21 $25.63 $25.85 $25.49 $25.74 $25.33 112,022
2019-02-20 $25.42 $25.68 $25.29 $25.67 $25.26 147,261
2019-02-19 $25.33 $25.52 $25.29 $25.42 $25.01 138,995
2019-02-15 $25.22 $25.61 $25.22 $25.52 $25.11 221,515
2019-02-14 $25.55 $25.60 $25.06 $25.09 $24.69 206,429
2019-02-13 $24.85 $25.74 $24.75 $25.70 $25.29 237,680
2019-02-12 $24.96 $25.16 $24.74 $24.86 $24.46 221,231
2019-02-11 $24.76 $24.85 $24.55 $24.84 $24.44 145,671
2019-02-08 $24.48 $24.76 $24.33 $24.75 $24.35 145,148
2019-02-07 $24.72 $24.85 $24.50 $24.60 $24.20 154,631
2019-02-06 $24.72 $24.86 $24.65 $24.82 $24.42 144,419
2019-02-05 $24.56 $24.76 $24.35 $24.76 $24.36 138,996
2019-02-04 $24.09 $24.53 $23.69 $24.52 $24.13 210,351
2019-02-01 $24.15 $24.26 $24.04 $24.13 $23.74 164,433
2019-01-31 $23.91 $24.20 $23.77 $24.15 $23.76 146,822
2019-01-30 $23.82 $24.13 $23.52 $23.99 $23.60 100,299
2019-01-29 $23.77 $23.86 $23.59 $23.73 $23.35 113,263
2019-01-28 $23.93 $24.02 $23.67 $23.78 $23.40 133,924
2019-01-25 $24.21 $24.42 $23.95 $24.09 $23.70 145,256
2019-01-24 $24.04 $24.34 $24.04 $24.11 $23.72 139,972
2019-01-23 $23.92 $24.31 $23.66 $24.05 $23.66 166,472
2019-01-22 $23.93 $24.08 $23.52 $23.92 $23.54 231,697
2019-01-18 $23.91 $24.22 $23.79 $24.03 $23.64 203,027
2019-01-17 $23.60 $24.00 $23.56 $23.90 $23.52 233,117
2019-01-16 $23.94 $24.06 $23.64 $23.69 $23.31 219,835
2019-01-15 $23.61 $23.94 $23.53 $23.86 $23.48 132,608
2019-01-14 $23.72 $23.95 $23.61 $23.72 $23.34 134,129
2019-01-11 $23.78 $24.02 $23.78 $23.87 $23.49 150,936
2019-01-10 $23.83 $24.02 $23.81 $23.91 $23.53 186,768
2019-01-09 $23.77 $24.20 $23.74 $23.82 $23.44 293,665
2019-01-08 $24.29 $24.40 $23.59 $23.70 $23.32 306,681
2019-01-07 $24.48 $24.52 $24.12 $24.22 $23.83 297,329
2019-01-04 $23.87 $24.52 $23.56 $24.47 $24.08 255,860
2019-01-03 $24.15 $24.51 $23.60 $23.67 $23.29 225,878
2019-01-02 $23.83 $24.38 $23.79 $24.34 $23.95 414,471
2018-12-31 $23.88 $24.28 $23.82 $24.21 $23.82 288,991
2018-12-28 $23.67 $24.11 $23.44 $23.87 $23.49 342,006
2018-12-27 $23.15 $23.76 $22.78 $23.69 $23.27 326,927
2018-12-26 $22.39 $23.64 $22.30 $23.63 $23.21 365,648
2018-12-24 $22.93 $23.35 $22.46 $22.46 $22.06 231,469
2018-12-21 $24.08 $24.36 $23.17 $23.18 $22.77 922,771
2018-12-20 $23.29 $24.14 $23.29 $23.96 $23.54 529,603
2018-12-19 $23.56 $24.10 $21.22 $23.46 $23.04 275,274
2018-12-18 $23.75 $23.98 $23.51 $23.57 $23.15 307,982
2018-12-17 $24.05 $24.15 $23.25 $23.65 $23.23 313,327
2018-12-14 $24.41 $24.77 $24.05 $24.23 $23.80 240,795
2018-12-13 $24.90 $25.06 $24.09 $24.60 $24.16 226,070
2018-12-12 $25.33 $25.47 $24.86 $24.87 $24.43 180,595
2018-12-11 $25.57 $25.93 $24.84 $24.95 $24.51 318,733
2018-12-10 $25.33 $25.63 $24.99 $25.28 $24.83 280,422
2018-12-07 $25.50 $25.89 $25.04 $25.39 $24.94 366,649
2018-12-06 $25.09 $25.54 $24.86 $25.53 $25.08 353,394
2018-12-04 $26.60 $27.47 $25.59 $25.66 $25.21 384,516
2018-12-03 $26.75 $26.89 $26.23 $26.64 $26.17 326,176
2018-11-30 $26.10 $26.61 $26.07 $26.55 $26.08 295,274
2018-11-29 $26.86 $27.34 $26.03 $26.26 $25.79 327,940
2018-11-28 $26.42 $27.10 $26.27 $27.10 $26.62 519,712
2018-11-27 $26.07 $26.43 $25.90 $26.42 $25.95 516,040
2018-11-26 $25.72 $26.38 $25.69 $26.30 $25.83 407,553
2018-11-23 $25.69 $25.93 $25.44 $25.60 $25.15 155,289
2018-11-21 $25.31 $25.91 $24.90 $25.60 $25.15 452,821
2018-11-20 $25.84 $25.93 $24.78 $25.29 $24.84 460,257
2018-11-19 $25.98 $26.23 $25.46 $25.97 $25.51 556,412
2018-11-16 $25.68 $26.12 $25.26 $25.98 $25.52 593,269
2018-11-15 $24.05 $25.88 $23.90 $25.87 $25.41 2,443,141
2018-11-14 $27.09 $27.15 $24.74 $24.75 $24.31 950,014
2018-11-13 $27.70 $28.17 $27.70 $27.80 $27.31 149,571
2018-11-12 $28.07 $28.89 $27.60 $27.73 $27.24 270,420
2018-11-09 $27.47 $28.23 $27.47 $28.07 $27.57 430,184
2018-11-08 $27.33 $27.64 $27.33 $27.56 $27.07 266,724
2018-11-07 $27.50 $27.92 $27.37 $27.50 $27.01 223,330
2018-11-06 $27.13 $27.63 $27.13 $27.34 $26.86 172,584
2018-11-05 $26.82 $27.41 $26.75 $27.14 $26.66 377,423
2018-11-02 $27.74 $27.78 $26.70 $26.78 $26.31 189,867
2018-11-01 $28.00 $28.47 $27.50 $27.59 $27.10 339,861
2018-10-31 $27.27 $28.56 $26.73 $27.86 $27.37 539,773
2018-10-30 $24.33 $25.09 $24.04 $25.03 $24.59 137,633
2018-10-29 $24.45 $24.85 $23.94 $24.40 $23.97 135,429
2018-10-26 $23.89 $24.41 $23.52 $24.31 $23.88 178,365
2018-10-25 $23.33 $24.30 $23.33 $24.19 $23.76 201,241
2018-10-24 $24.30 $24.31 $23.25 $23.31 $22.90 134,144
2018-10-23 $24.56 $24.74 $24.37 $24.44 $24.01 96,539
2018-10-22 $24.58 $25.02 $24.58 $24.81 $24.37 111,630
2018-10-19 $24.98 $25.20 $24.63 $24.66 $24.22 165,510
2018-10-18 $24.99 $25.28 $24.74 $25.04 $24.60 140,204
2018-10-17 $24.88 $25.27 $24.64 $25.13 $24.68 126,310
2018-10-16 $24.68 $25.00 $24.46 $24.99 $24.55 121,180
2018-10-15 $24.42 $24.68 $24.16 $24.62 $24.18 176,448
2018-10-12 $25.17 $25.32 $24.29 $24.36 $23.93 232,500
2018-10-11 $24.76 $25.45 $24.62 $24.87 $24.43 379,371
2018-10-10 $26.04 $26.18 $24.87 $24.93 $24.49 254,924
2018-10-09 $25.91 $26.22 $25.84 $26.08 $25.62 176,119
2018-10-08 $25.99 $26.15 $25.88 $26.05 $25.59 146,973
2018-10-05 $26.38 $26.58 $25.88 $25.99 $25.53 159,786
2018-10-04 $26.65 $26.75 $26.29 $26.41 $25.94 205,750
2018-10-03 $26.41 $26.72 $26.19 $26.70 $26.23 216,670
2018-10-02 $26.47 $26.55 $26.28 $26.30 $25.83 120,586
2018-10-01 $26.89 $26.89 $26.41 $26.47 $26.00 158,236
2018-09-28 $26.44 $27.04 $26.40 $26.84 $26.36 191,804
2018-09-27 $26.47 $26.72 $26.40 $26.58 $26.07 130,313
2018-09-26 $26.93 $26.94 $26.36 $26.40 $25.89 177,897
2018-09-25 $26.54 $27.00 $26.38 $26.86 $26.34 203,573
2018-09-24 $26.16 $26.53 $26.02 $26.53 $26.02 172,593
2018-09-21 $25.97 $26.33 $25.10 $26.23 $25.73 429,388
2018-09-20 $25.71 $25.89 $25.57 $25.87 $25.37 94,579
2018-09-19 $25.71 $25.87 $25.55 $25.62 $25.13 101,984
2018-09-18 $25.76 $25.97 $25.66 $25.69 $25.20 145,470
2018-09-17 $26.35 $26.36 $25.72 $25.73 $25.24 140,069
2018-09-14 $26.15 $26.37 $26.06 $26.30 $25.80 134,882
2018-09-13 $25.94 $26.21 $25.86 $26.13 $25.63 159,957
2018-09-12 $25.43 $25.92 $25.27 $25.84 $25.34 258,255
2018-09-11 $25.81 $25.81 $25.43 $25.47 $24.98 128,023
2018-09-10 $26.60 $26.81 $25.83 $25.86 $25.36 144,951
2018-09-07 $26.99 $27.14 $26.49 $26.60 $26.09 144,809
2018-09-06 $27.29 $27.46 $26.90 $26.99 $26.47 123,709
2018-09-05 $27.46 $27.67 $27.21 $27.28 $26.76 114,992
2018-09-04 $27.36 $27.50 $27.12 $27.47 $26.94 80,787
2018-08-31 $27.32 $27.52 $27.20 $27.31 $26.79 119,593
2018-08-30 $27.36 $27.43 $27.13 $27.36 $26.83 97,131
2018-08-29 $27.39 $27.42 $27.18 $27.37 $26.84 138,767
2018-08-28 $27.66 $27.73 $27.34 $27.38 $26.85 88,801
2018-08-27 $27.68 $27.81 $27.51 $27.52 $26.99 112,875
2018-08-24 $27.58 $27.70 $27.44 $27.60 $27.07 105,763
2018-08-23 $27.61 $27.61 $27.33 $27.48 $26.95 116,806
2018-08-22 $27.75 $27.76 $27.50 $27.60 $27.07 93,590
2018-08-21 $27.55 $27.99 $27.55 $27.83 $27.30 109,386
2018-08-20 $27.75 $27.88 $27.50 $27.52 $26.99 293,961
2018-08-17 $27.46 $27.72 $27.42 $27.64 $27.11 84,833
2018-08-16 $27.34 $27.70 $27.34 $27.56 $27.03 101,420
2018-08-15 $27.56 $27.74 $27.29 $27.32 $26.80 166,276
2018-08-14 $27.56 $28.00 $27.54 $27.58 $27.05 258,441
2018-08-13 $27.86 $28.02 $27.68 $27.69 $27.16 121,223
2018-08-10 $28.01 $28.15 $27.76 $27.77 $27.24 206,134
2018-08-09 $28.09 $28.25 $27.92 $28.09 $27.55 195,561
2018-08-08 $27.97 $28.25 $27.75 $28.09 $27.55 153,543
2018-08-07 $27.55 $28.22 $26.71 $28.06 $27.52 194,976
2018-08-06 $27.43 $27.60 $27.34 $27.55 $27.02 189,357
2018-08-03 $28.01 $28.07 $27.40 $27.47 $26.94 108,591
2018-08-02 $27.73 $28.11 $27.46 $27.95 $27.41 153,995
2018-08-01 $27.59 $27.94 $27.59 $27.82 $27.29 176,373
2018-07-31 $27.18 $27.64 $27.03 $27.58 $27.05 165,299
2018-07-30 $27.32 $27.55 $26.24 $27.09 $26.57 83,897
2018-07-27 $27.64 $27.84 $27.20 $27.21 $26.69 100,644
2018-07-26 $27.27 $27.65 $27.27 $27.57 $27.04 100,095
2018-07-25 $27.41 $27.51 $27.12 $27.19 $26.67 118,259
2018-07-24 $27.62 $27.73 $27.34 $27.47 $26.94 101,891
2018-07-23 $27.54 $27.79 $27.52 $27.64 $27.11 118,880
2018-07-20 $27.55 $27.89 $27.55 $27.60 $27.07 139,540
2018-07-19 $27.49 $27.71 $27.37 $27.63 $27.10 144,344
2018-07-18 $27.30 $27.57 $27.22 $27.52 $26.99 242,660
2018-07-17 $27.26 $27.51 $27.24 $27.26 $26.74 138,460
2018-07-16 $27.56 $27.69 $27.28 $27.39 $26.86 197,371
2018-07-13 $27.09 $27.73 $27.07 $27.44 $26.91 213,731
2018-07-12 $27.35 $27.35 $26.92 $27.10 $26.58 189,977
2018-07-11 $27.31 $27.56 $27.18 $27.22 $26.70 110,150
2018-07-10 $27.71 $27.83 $27.24 $27.35 $26.83 147,588
2018-07-09 $27.52 $27.88 $27.33 $27.59 $27.06 192,571
2018-07-06 $26.65 $27.43 $26.65 $27.35 $26.83 164,654
2018-07-05 $26.58 $26.68 $26.45 $26.68 $26.17 223,485
2018-07-03 $26.64 $26.89 $26.53 $26.56 $26.05 103,716
2018-07-02 $26.21 $26.65 $26.18 $26.64 $26.13 127,661
2018-06-29 $26.60 $26.66 $26.32 $26.33 $25.82 167,295
2018-06-28 $26.12 $26.58 $26.12 $26.56 $26.01 198,621
2018-06-27 $26.57 $26.57 $26.00 $26.10 $25.56 220,591
2018-06-26 $26.78 $26.89 $26.35 $26.56 $26.01 131,135
2018-06-25 $27.11 $27.37 $26.67 $26.78 $26.23 241,989
2018-06-22 $27.36 $27.47 $27.00 $27.13 $26.57 1,761,083
2018-06-21 $27.72 $27.80 $27.20 $27.27 $26.71 324,504
2018-06-20 $27.93 $27.99 $27.18 $27.75 $27.18 230,478
2018-06-19 $27.33 $27.92 $27.33 $27.88 $27.30 389,731
2018-06-18 $27.27 $27.54 $27.24 $27.44 $26.87 159,761
2018-06-15 $27.33 $27.53 $27.20 $27.41 $26.84 264,134
2018-06-14 $27.35 $27.47 $27.07 $27.41 $26.84 212,367
2018-06-13 $27.12 $27.52 $26.99 $27.36 $26.79 205,444
2018-06-12 $27.58 $27.58 $26.96 $27.14 $26.58 193,660
2018-06-11 $27.55 $28.05 $27.35 $27.49 $26.92 452,013
2018-06-08 $27.23 $27.49 $27.23 $27.33 $26.76 156,225
2018-06-07 $27.19 $27.28 $26.97 $27.22 $26.66 104,694
2018-06-06 $27.03 $27.16 $26.75 $27.15 $26.59 194,510
2018-06-05 $26.65 $26.94 $26.52 $26.90 $26.34 318,268
2018-06-04 $27.25 $27.25 $26.11 $26.64 $26.09 397,463
2018-06-01 $27.54 $27.74 $27.42 $27.66 $27.09 190,808
2018-05-31 $27.62 $27.77 $27.09 $27.38 $26.81 243,835
2018-05-30 $27.02 $27.87 $26.67 $27.66 $27.09 349,754
2018-05-29 $26.76 $26.96 $26.48 $26.91 $26.35 205,361
2018-05-25 $26.86 $27.05 $26.77 $26.90 $26.34 171,550
2018-05-24 $27.03 $27.03 $26.86 $26.90 $26.34 119,152
2018-05-23 $27.00 $27.06 $26.81 $27.03 $26.47 196,807
2018-05-22 $26.91 $27.25 $26.83 $26.98 $26.42 184,248
2018-05-21 $26.57 $26.90 $26.48 $26.89 $26.33 244,347
2018-05-18 $26.51 $26.58 $26.41 $26.45 $25.90 382,128
2018-05-17 $26.26 $26.53 $26.18 $26.41 $25.86 212,479
2018-05-16 $26.02 $26.36 $25.83 $26.26 $25.72 311,407
2018-05-15 $25.97 $26.09 $25.65 $25.98 $25.44 145,513
2018-05-14 $26.13 $26.46 $25.82 $25.93 $25.39 173,901
2018-05-11 $26.08 $26.37 $25.89 $26.18 $25.64 177,043
2018-05-10 $26.16 $26.36 $25.69 $26.09 $25.55 255,113
2018-05-09 $26.63 $26.73 $25.74 $26.03 $25.49 264,174
2018-05-08 $25.97 $27.93 $25.72 $26.43 $25.88 1,056,240
2018-05-07 $25.45 $25.86 $24.60 $25.64 $25.11 436,387
2018-05-04 $25.26 $25.69 $24.86 $25.53 $25.00 254,128
2018-05-03 $25.80 $25.80 $25.05 $25.42 $24.89 141,233
2018-05-02 $26.00 $26.05 $25.62 $25.86 $25.33 290,716
2018-05-01 $25.84 $26.13 $25.54 $25.94 $25.40 355,658
2018-04-30 $25.91 $26.26 $25.76 $25.77 $25.24 384,181
2018-04-27 $25.83 $26.00 $25.66 $25.73 $25.20 315,347
2018-04-26 $25.93 $26.18 $25.74 $25.75 $25.22 242,770
2018-04-25 $26.20 $26.36 $25.85 $25.92 $25.38 291,908
2018-04-24 $26.02 $26.49 $25.96 $26.10 $25.56 321,881
2018-04-23 $25.63 $26.26 $25.46 $26.04 $25.50 553,791
2018-04-20 $25.52 $25.94 $25.38 $25.49 $24.96 341,119
2018-04-19 $24.87 $25.75 $24.64 $25.51 $24.98 363,361
2018-04-18 $24.83 $24.98 $24.53 $24.79 $24.28 228,944
2018-04-17 $24.90 $24.94 $24.64 $24.75 $24.24 353,435
2018-04-16 $24.41 $24.85 $24.41 $24.79 $24.28 307,260
2018-04-13 $24.66 $24.76 $24.28 $24.34 $23.84 281,362
2018-04-12 $24.77 $24.89 $24.50 $24.56 $24.05 241,297
2018-04-11 $24.50 $24.72 $24.29 $24.71 $24.20 345,023
2018-04-10 $24.40 $24.93 $24.40 $24.69 $24.18 412,420
2018-04-09 $24.35 $24.50 $24.07 $24.12 $23.62 346,543
2018-04-06 $24.43 $24.67 $24.00 $24.15 $23.65 256,978
2018-04-05 $24.69 $24.81 $24.24 $24.61 $24.10 243,231
2018-04-04 $23.97 $24.59 $23.73 $24.51 $24.00 220,874
2018-04-03 $24.20 $24.49 $23.83 $24.14 $23.64 238,094
2018-04-02 $24.18 $24.68 $23.71 $24.08 $23.58 273,674
2018-03-29 $24.45 $24.47 $24.16 $24.31 $23.81 191,593
2018-03-28 $24.10 $24.48 $23.92 $24.34 $23.80 137,234
2018-03-27 $24.59 $24.71 $23.95 $24.06 $23.52 253,251
2018-03-26 $24.37 $24.66 $23.93 $24.53 $23.98 242,815
2018-03-23 $24.35 $24.35 $24.01 $24.01 $23.47 379,923
2018-03-22 $24.79 $25.07 $24.21 $24.33 $23.79 165,871
2018-03-21 $24.96 $25.17 $24.45 $24.95 $24.39 140,170
2018-03-20 $24.98 $25.05 $24.73 $24.88 $24.33 178,379
2018-03-19 $24.76 $25.08 $24.08 $24.98 $24.42 232,750
2018-03-16 $24.45 $24.86 $24.34 $24.81 $24.26 287,690
2018-03-15 $24.34 $24.54 $24.23 $24.44 $23.90 150,990
2018-03-14 $24.57 $24.64 $24.24 $24.26 $23.71 113,176
2018-03-13 $24.51 $24.73 $23.43 $24.46 $23.91 159,594
2018-03-12 $24.62 $24.67 $24.33 $24.43 $23.89 234,572
2018-03-09 $24.38 $24.80 $24.14 $24.73 $24.18 260,218
2018-03-08 $24.45 $24.46 $23.40 $24.25 $23.71 215,191
2018-03-07 $24.22 $24.58 $23.95 $24.41 $23.87 297,539
2018-03-06 $24.43 $24.60 $24.23 $24.49 $23.94 303,406
2018-03-05 $23.66 $24.51 $23.45 $24.37 $23.83 555,302
2018-03-02 $22.89 $23.62 $22.87 $23.55 $23.03 408,080
2018-03-01 $23.02 $23.38 $22.44 $22.96 $22.45 502,224
2018-02-28 $23.34 $23.47 $22.69 $22.98 $22.47 529,722
2018-02-27 $21.23 $23.67 $21.23 $23.19 $22.67 916,503
2018-02-26 $20.19 $20.21 $19.92 $20.15 $19.70 118,552
2018-02-23 $20.14 $20.15 $19.89 $20.15 $19.70 140,938
2018-02-22 $20.46 $20.89 $19.96 $20.02 $19.57 214,820
2018-02-21 $20.25 $20.51 $20.02 $20.36 $19.91 234,404
2018-02-20 $20.29 $20.38 $20.00 $20.21 $19.76 206,459
2018-02-16 $20.02 $20.47 $20.02 $20.38 $19.93 197,332
2018-02-15 $20.01 $20.14 $19.37 $20.11 $19.66 227,719
2018-02-14 $18.83 $19.87 $18.83 $19.87 $19.43 300,611
2018-02-13 $18.60 $19.02 $18.53 $18.97 $18.55 160,544
2018-02-12 $18.71 $18.90 $18.35 $18.68 $18.26 233,731
2018-02-09 $18.53 $18.81 $18.22 $18.65 $18.23 177,832
2018-02-08 $18.90 $18.94 $18.32 $18.32 $17.91 162,619
2018-02-07 $18.77 $19.00 $18.60 $18.86 $18.44 205,972
2018-02-06 $18.70 $18.95 $18.39 $18.83 $18.41 294,168
2018-02-05 $19.55 $19.77 $18.95 $19.05 $18.63 243,022
2018-02-02 $19.96 $20.06 $19.64 $19.68 $19.24 166,078
2018-02-01 $19.99 $20.07 $19.76 $19.99 $19.54 149,420
2018-01-31 $20.36 $20.53 $19.95 $20.02 $19.57 194,885
2018-01-30 $20.29 $20.46 $20.06 $20.28 $19.83 185,856
2018-01-29 $20.53 $20.56 $20.35 $20.42 $19.96 151,776
2018-01-26 $20.80 $20.96 $20.43 $20.55 $20.09 97,440
2018-01-25 $20.58 $20.72 $20.41 $20.69 $20.23 102,324
2018-01-24 $20.89 $20.92 $20.47 $20.54 $20.08 211,090
2018-01-23 $20.48 $20.96 $20.48 $20.80 $20.34 163,762
2018-01-22 $20.35 $20.63 $20.35 $20.54 $20.08 163,609
2018-01-19 $20.21 $20.39 $20.04 $20.35 $19.90 368,508
2018-01-18 $20.34 $20.35 $20.03 $20.25 $19.80 226,630
2018-01-17 $20.07 $20.28 $19.64 $20.28 $19.83 230,627
2018-01-16 $20.52 $20.52 $19.89 $19.97 $19.52 208,299
2018-01-12 $20.27 $20.46 $20.01 $20.46 $20.00 286,785
2018-01-11 $20.37 $20.51 $20.16 $20.24 $19.79 226,493
2018-01-10 $19.48 $20.37 $19.39 $20.34 $19.89 341,459
2018-01-09 $19.54 $19.80 $19.45 $19.47 $19.04 187,771
2018-01-08 $19.66 $19.66 $19.38 $19.52 $19.08 178,351
2018-01-05 $19.58 $19.81 $19.53 $19.66 $19.22 371,643
2018-01-04 $19.33 $19.70 $19.33 $19.56 $19.12 163,047
2018-01-03 $19.77 $19.83 $19.21 $19.22 $18.79 135,956
2018-01-02 $19.71 $20.16 $19.71 $19.76 $19.32 290,277
2017-12-29 $19.88 $20.05 $19.63 $19.64 $19.20 206,139
2017-12-28 $19.84 $20.00 $19.81 $19.91 $19.43 122,872
2017-12-27 $19.92 $20.12 $19.79 $19.83 $19.35 98,838
2017-12-26 $19.92 $20.15 $19.79 $19.88 $19.40 94,206
2017-12-22 $19.86 $19.99 $19.79 $19.91 $19.43 140,274
2017-12-21 $19.96 $20.11 $19.77 $19.87 $19.39 177,146
2017-12-20 $20.02 $20.11 $19.83 $19.90 $19.42 205,086
2017-12-19 $20.43 $20.49 $19.99 $20.01 $19.52 449,102
2017-12-18 $20.42 $20.83 $20.35 $20.38 $19.89 184,687
2017-12-15 $20.16 $20.58 $20.16 $20.33 $19.84 474,976
2017-12-14 $20.41 $20.55 $20.09 $20.19 $19.70 143,773
2017-12-13 $20.67 $20.82 $20.33 $20.35 $19.86 342,925
2017-12-12 $20.46 $20.78 $20.44 $20.67 $20.17 139,103
2017-12-11 $20.62 $20.73 $20.12 $20.47 $19.97 124,283
2017-12-08 $20.81 $20.81 $20.41 $20.58 $20.08 156,454
2017-12-07 $20.82 $20.96 $20.70 $20.74 $20.24 327,683
2017-12-06 $20.97 $21.03 $20.70 $20.82 $20.31 239,792
2017-12-05 $21.19 $21.35 $20.96 $20.98 $20.47 142,827
2017-12-04 $21.38 $21.38 $21.08 $21.20 $20.69 248,885
2017-12-01 $21.11 $21.15 $20.55 $21.14 $20.63 173,678
2017-11-30 $21.63 $21.72 $21.02 $21.13 $20.62 187,044
2017-11-29 $21.13 $21.60 $21.13 $21.49 $20.97 322,350
2017-11-28 $20.90 $21.14 $20.68 $21.08 $20.57 335,753
2017-11-27 $20.22 $20.78 $20.21 $20.76 $20.26 610,543
2017-11-24 $20.46 $20.46 $20.19 $20.23 $19.74 78,025
2017-11-22 $20.71 $20.79 $20.37 $20.38 $19.89 133,694
2017-11-21 $20.75 $21.17 $20.54 $20.67 $20.17 163,168
2017-11-20 $20.69 $20.73 $20.43 $20.62 $20.12 198,125
2017-11-17 $20.67 $20.81 $20.56 $20.66 $20.16 226,435
2017-11-16 $20.88 $21.07 $20.79 $20.80 $20.30 227,596
2017-11-15 $20.54 $20.95 $20.34 $20.90 $20.39 163,867
2017-11-14 $20.69 $20.81 $20.56 $20.68 $20.18 243,962
2017-11-13 $21.00 $21.16 $20.29 $20.75 $20.25 254,675
2017-11-10 $21.62 $21.63 $20.78 $21.20 $20.69 253,480
2017-11-09 $20.29 $22.38 $20.28 $21.74 $21.21 470,297
2017-11-08 $20.52 $20.81 $20.24 $20.60 $20.10 247,414
2017-11-07 $20.64 $20.88 $20.28 $20.64 $20.14 224,477
2017-11-06 $20.37 $20.71 $20.35 $20.61 $20.11 141,407
2017-11-03 $20.42 $20.42 $20.11 $20.41 $19.91 177,277
2017-11-02 $20.32 $20.65 $20.18 $20.42 $19.92 162,512
2017-11-01 $20.35 $20.37 $19.96 $20.28 $19.79 158,571
2017-10-31 $20.33 $20.36 $20.07 $20.18 $19.69 201,189
2017-10-30 $20.61 $20.62 $20.18 $20.31 $19.82 128,598
2017-10-27 $20.60 $20.68 $20.32 $20.68 $20.18 122,899
2017-10-26 $20.48 $20.66 $20.25 $20.65 $20.15 256,368
2017-10-25 $20.30 $20.44 $20.17 $20.42 $19.92 160,087
2017-10-24 $20.43 $20.61 $20.29 $20.31 $19.82 93,383
2017-10-23 $20.48 $20.53 $20.23 $20.44 $19.94 142,985
2017-10-20 $20.86 $20.86 $20.43 $20.51 $20.01 130,613
2017-10-19 $20.42 $20.67 $20.36 $20.66 $20.16 234,503
2017-10-18 $20.19 $20.47 $20.07 $20.44 $19.94 189,721
2017-10-17 $20.44 $20.56 $20.07 $20.16 $19.67 203,068
2017-10-16 $20.35 $20.72 $20.26 $20.35 $19.86 189,589
2017-10-13 $20.36 $20.49 $20.12 $20.22 $19.73 194,996
2017-10-12 $20.34 $20.53 $20.11 $20.29 $19.80 279,245
2017-10-11 $20.45 $20.94 $20.15 $20.30 $19.81 247,809
2017-10-10 $20.73 $20.84 $20.36 $20.44 $19.94 331,964
2017-10-09 $20.40 $20.73 $20.35 $20.61 $20.11 297,584
2017-10-06 $20.57 $20.71 $20.35 $20.40 $19.90 573,842
2017-10-05 $20.28 $20.64 $20.28 $20.56 $20.06 239,530
2017-10-04 $20.08 $20.55 $19.95 $20.28 $19.79 425,255
2017-10-03 $19.89 $20.09 $19.73 $20.08 $19.59 598,677
2017-10-02 $19.17 $19.89 $19.00 $19.88 $19.40 742,464
2017-09-29 $18.96 $19.13 $18.75 $19.11 $18.65 351,239
2017-09-28 $18.49 $18.98 $18.26 $18.91 $18.45 376,163
2017-09-27 $18.04 $18.54 $17.93 $18.52 $18.03 310,679
2017-09-26 $18.01 $18.05 $17.86 $17.96 $17.49 280,272
2017-09-25 $18.02 $18.14 $17.96 $18.01 $17.54 228,135
2017-09-22 $17.80 $18.04 $17.78 $18.03 $17.56 319,763
2017-09-21 $17.86 $18.15 $17.80 $17.82 $17.35 304,690
2017-09-20 $17.74 $17.96 $17.64 $17.87 $17.40 218,126
2017-09-19 $17.55 $17.92 $17.47 $17.70 $17.23 459,545
2017-09-18 $17.68 $17.79 $17.50 $17.60 $17.14 658,456
2017-09-15 $17.84 $17.86 $17.50 $17.69 $17.22 558,093
2017-09-14 $17.89 $18.13 $17.80 $17.85 $17.38 474,121
2017-09-13 $17.17 $17.90 $17.17 $17.83 $17.36 741,056
2017-09-12 $16.95 $17.30 $16.92 $17.13 $16.68 327,375
2017-09-11 $16.83 $17.18 $16.83 $16.97 $16.52 348,361
2017-09-08 $16.27 $16.80 $16.21 $16.70 $16.26 553,331
2017-09-07 $16.59 $16.92 $16.24 $16.32 $15.89 435,651
2017-09-06 $16.54 $16.87 $16.49 $16.59 $16.15 404,541
2017-09-05 $16.79 $16.79 $16.39 $16.50 $16.07 517,273
2017-09-01 $17.24 $17.33 $16.83 $16.95 $16.50 328,208
2017-08-31 $17.39 $17.39 $17.01 $17.17 $16.72 377,819
2017-08-30 $17.49 $17.49 $17.18 $17.29 $16.83 345,983
2017-08-29 $17.55 $17.61 $17.30 $17.45 $16.99 270,719
2017-08-28 $17.90 $17.90 $17.46 $17.64 $17.18 448,164
2017-08-25 $17.99 $18.04 $17.84 $17.90 $17.43 247,324
2017-08-24 $18.00 $18.05 $17.82 $17.96 $17.49 234,975
2017-08-23 $17.96 $18.20 $17.95 $17.98 $17.51 335,682
2017-08-22 $18.03 $18.06 $17.95 $17.99 $17.52 247,644
2017-08-21 $18.03 $18.19 $17.96 $17.99 $17.52 228,701
2017-08-18 $17.87 $18.10 $17.79 $18.04 $17.56 188,517
2017-08-17 $18.16 $18.27 $17.98 $17.98 $17.51 209,105
2017-08-16 $18.15 $18.35 $18.15 $18.22 $17.74 354,455
2017-08-15 $18.02 $18.25 $17.99 $18.19 $17.71 289,766
2017-08-14 $18.06 $18.20 $17.98 $18.01 $17.54 394,335
2017-08-11 $18.09 $18.40 $17.96 $17.99 $17.52 507,131
2017-08-10 $18.35 $18.60 $17.95 $18.00 $17.53 1,102,636
2017-08-09 $18.86 $19.17 $18.32 $18.51 $18.02 390,154
2017-08-08 $20.00 $20.00 $18.19 $19.08 $18.57 1,236,768
2017-08-07 $20.61 $20.79 $20.49 $20.54 $20.00 179,041
2017-08-04 $20.90 $20.92 $20.49 $20.60 $20.06 151,288
2017-08-03 $20.99 $21.37 $20.83 $20.88 $20.33 154,912
2017-08-02 $21.30 $21.35 $20.98 $21.00 $20.45 207,338
2017-08-01 $21.36 $21.38 $21.19 $21.29 $20.73 154,185
2017-07-31 $21.56 $21.56 $21.20 $21.21 $20.65 218,376
2017-07-28 $21.22 $21.49 $21.15 $21.46 $20.89 62,807
2017-07-27 $21.33 $21.44 $21.19 $21.26 $20.70 74,314
2017-07-26 $21.59 $21.68 $21.23 $21.26 $20.70 66,368
2017-07-25 $21.34 $21.76 $21.34 $21.58 $21.01 92,435
2017-07-24 $21.28 $21.34 $21.04 $21.26 $20.70 66,059
2017-07-21 $21.96 $21.96 $21.31 $21.37 $20.81 125,225
2017-07-20 $21.18 $21.74 $21.00 $21.71 $21.14 366,125
2017-07-19 $21.01 $21.30 $21.01 $21.29 $20.73 128,835
2017-07-18 $20.53 $21.10 $20.53 $21.03 $20.48 384,907
2017-07-17 $20.71 $20.79 $20.55 $20.66 $20.12 184,225
2017-07-14 $20.68 $20.96 $20.65 $20.70 $20.15 523,437
2017-07-13 $20.60 $20.76 $20.49 $20.68 $20.14 99,271
2017-07-12 $20.70 $20.93 $20.58 $20.67 $20.13 118,797
2017-07-11 $20.68 $20.79 $20.43 $20.71 $20.16 153,957
2017-07-10 $21.22 $21.22 $20.69 $20.69 $20.15 152,614
2017-07-07 $20.73 $21.31 $20.60 $21.30 $20.74 218,655
2017-07-06 $20.93 $20.93 $20.55 $20.61 $20.07 140,736
2017-07-05 $21.59 $21.59 $20.92 $20.95 $20.40 128,321
2017-07-03 $21.25 $21.67 $21.17 $21.59 $21.02 94,493
2017-06-30 $21.44 $21.44 $21.04 $21.10 $20.54 160,877
2017-06-29 $21.46 $21.84 $21.08 $21.37 $20.81 220,514
2017-06-28 $21.25 $21.47 $21.22 $21.36 $20.76 149,234
2017-06-27 $21.11 $21.32 $20.98 $21.13 $20.54 195,271
2017-06-26 $21.05 $21.47 $21.05 $21.13 $20.54 361,133
2017-06-23 $21.74 $21.74 $21.05 $21.06 $20.47 283,544
2017-06-22 $21.70 $21.86 $21.55 $21.69 $21.08 197,731
2017-06-21 $21.74 $21.88 $21.63 $21.69 $21.08 174,296
2017-06-20 $21.78 $22.29 $21.69 $21.69 $21.08 148,426
2017-06-19 $22.20 $22.22 $21.96 $21.97 $21.35 265,276
2017-06-16 $21.63 $22.24 $21.59 $22.19 $21.57 293,531
2017-06-15 $21.66 $21.83 $21.66 $21.81 $21.20 90,375
2017-06-14 $21.77 $21.88 $21.64 $21.79 $21.18 166,336
2017-06-13 $21.93 $21.93 $21.58 $21.76 $21.15 155,520
2017-06-12 $21.99 $22.33 $21.76 $21.82 $21.21 220,011
2017-06-09 $21.83 $22.26 $21.71 $22.01 $21.39 722,799
2017-06-08 $21.67 $21.98 $21.60 $21.82 $21.21 202,915
2017-06-07 $21.71 $21.90 $21.56 $21.64 $21.03 123,962
2017-06-06 $21.57 $21.73 $21.47 $21.68 $21.07 161,078
2017-06-05 $21.98 $22.04 $21.59 $21.63 $21.02 211,407
2017-06-02 $22.29 $22.51 $22.01 $22.02 $21.40 195,548
2017-06-01 $22.07 $22.32 $21.83 $22.29 $21.66 249,764
2017-05-31 $21.86 $22.02 $21.71 $21.96 $21.34 607,760
2017-05-30 $22.37 $22.39 $21.81 $21.81 $21.20 155,736
2017-05-26 $21.86 $22.41 $21.83 $22.38 $21.75 207,065
2017-05-25 $21.88 $22.08 $21.84 $21.86 $21.24 108,608
2017-05-24 $21.59 $21.85 $21.55 $21.83 $21.22 189,165
2017-05-23 $21.55 $21.71 $21.35 $21.58 $20.97 109,282
2017-05-22 $21.41 $21.65 $21.35 $21.49 $20.88 134,136
2017-05-19 $21.73 $21.86 $21.33 $21.44 $20.84 260,187
2017-05-18 $21.65 $22.16 $21.65 $21.83 $21.22 233,733
2017-05-17 $21.46 $21.78 $21.28 $21.57 $20.96 203,555
2017-05-16 $21.81 $21.89 $21.69 $21.79 $21.18 393,363
2017-05-15 $21.85 $21.99 $21.71 $21.83 $21.22 128,341
2017-05-12 $21.77 $21.85 $21.40 $21.75 $21.14 218,676
2017-05-11 $21.71 $21.99 $21.59 $21.84 $21.23 187,795
2017-05-10 $21.77 $22.00 $21.62 $21.75 $21.14 502,869
2017-05-09 $22.00 $22.04 $21.53 $21.85 $21.23 425,595
2017-05-08 $22.03 $23.04 $21.27 $22.03 $21.41 332,112
2017-05-05 $22.59 $22.59 $22.32 $22.41 $21.78 154,582
2017-05-04 $22.51 $22.64 $22.36 $22.49 $21.86 82,794
2017-05-03 $22.57 $22.82 $22.22 $22.43 $21.80 162,160
2017-05-02 $22.80 $22.85 $22.59 $22.69 $22.05 145,599
2017-05-01 $22.79 $23.01 $22.57 $22.78 $22.14 269,314
2017-04-28 $22.88 $22.88 $22.67 $22.74 $22.10 210,834
2017-04-27 $23.21 $23.22 $22.78 $22.80 $22.16 119,580
2017-04-26 $22.85 $23.25 $22.79 $23.10 $22.45 237,458
2017-04-25 $22.78 $23.11 $22.71 $22.89 $22.25 245,143
2017-04-24 $22.73 $22.92 $22.54 $22.62 $21.98 198,074
2017-04-21 $22.22 $22.44 $21.85 $22.36 $21.73 225,572
2017-04-20 $21.98 $22.23 $21.84 $22.21 $21.58 339,670
2017-04-19 $22.01 $22.16 $21.86 $21.94 $21.32 937,723
2017-04-18 $21.79 $21.93 $21.66 $21.90 $21.28 240,940
2017-04-17 $21.51 $21.90 $21.42 $21.90 $21.28 293,914
2017-04-13 $21.68 $21.68 $21.39 $21.45 $20.85 234,908
2017-04-12 $21.84 $22.13 $21.66 $21.71 $21.10 351,461
2017-04-11 $23.02 $23.02 $21.15 $21.93 $21.31 1,052,151
2017-04-10 $23.34 $23.55 $23.11 $23.21 $22.56 238,966
2017-04-07 $23.32 $23.42 $23.18 $23.34 $22.68 566,279
2017-04-06 $23.34 $23.49 $23.18 $23.49 $22.83 171,655
2017-04-05 $23.73 $23.78 $23.32 $23.33 $22.67 251,574
2017-04-04 $23.47 $23.73 $23.42 $23.64 $22.97 183,020
2017-04-03 $23.76 $23.76 $23.38 $23.50 $22.84 353,272
2017-03-31 $23.55 $23.77 $23.25 $23.76 $23.09 350,573
2017-03-30 $22.98 $23.89 $22.95 $23.59 $22.93 327,809
2017-03-29 $23.51 $23.63 $22.77 $23.02 $22.33 380,333
2017-03-28 $22.97 $23.06 $22.71 $22.99 $22.30 300,515
2017-03-27 $22.71 $23.08 $22.17 $23.01 $22.32 150,422
2017-03-24 $23.24 $23.24 $21.98 $22.89 $22.21 189,672
2017-03-23 $22.60 $23.64 $22.60 $23.24 $22.55 279,467
2017-03-22 $22.64 $22.78 $22.17 $22.40 $21.73 348,553
2017-03-21 $23.26 $23.35 $22.59 $22.71 $22.03 357,391
2017-03-20 $23.34 $23.49 $23.04 $23.21 $22.52 524,475
2017-03-17 $23.89 $23.97 $23.06 $23.35 $22.65 647,891
2017-03-16 $24.22 $24.30 $23.92 $24.01 $23.29 89,677
2017-03-15 $23.94 $24.25 $23.80 $24.16 $23.44 138,353
2017-03-14 $23.80 $23.93 $23.42 $23.88 $23.17 156,339
2017-03-13 $24.05 $24.08 $23.66 $23.84 $23.13 146,383
2017-03-10 $24.17 $24.17 $23.86 $24.02 $23.30 131,002
2017-03-09 $24.15 $24.25 $23.93 $24.00 $23.28 139,960
2017-03-08 $24.16 $24.41 $24.04 $24.12 $23.40 175,009
2017-03-07 $24.20 $24.45 $24.15 $24.20 $23.48 82,554
2017-03-06 $24.43 $24.43 $24.16 $24.20 $23.48 119,020
2017-03-03 $24.80 $25.07 $24.49 $24.53 $23.80 107,756
2017-03-02 $24.84 $24.88 $24.55 $24.71 $23.97 284,837
2017-03-01 $24.43 $24.96 $23.71 $24.85 $24.11 445,691
2017-02-28 $24.52 $24.85 $24.34 $24.34 $23.61 477,949
2017-02-27 $26.21 $26.99 $24.45 $24.62 $23.89 418,412
2017-02-24 $25.20 $25.41 $25.11 $25.33 $24.58 155,340
2017-02-23 $25.39 $25.56 $25.03 $25.42 $24.66 142,696
2017-02-22 $25.02 $25.31 $24.94 $25.27 $24.51 163,598
2017-02-21 $25.35 $25.51 $24.99 $25.08 $24.33 137,543
2017-02-17 $25.22 $25.29 $24.96 $25.28 $24.53 132,008
2017-02-16 $25.09 $25.21 $24.89 $25.19 $24.44 226,683
2017-02-15 $24.86 $25.04 $24.57 $25.01 $24.26 148,901
2017-02-14 $24.70 $24.95 $24.63 $24.89 $24.15 225,703
2017-02-13 $25.02 $25.07 $24.78 $24.84 $24.10 136,556
2017-02-10 $24.93 $24.98 $24.65 $24.83 $24.09 155,628
2017-02-09 $24.22 $24.84 $24.16 $24.75 $24.01 145,165
2017-02-08 $24.51 $24.51 $24.01 $24.19 $23.47 148,103
2017-02-07 $24.67 $24.88 $24.45 $24.55 $23.82 122,276
2017-02-06 $24.92 $25.11 $24.53 $24.60 $23.87 187,305
2017-02-03 $24.74 $25.00 $24.56 $24.93 $24.19 98,309
2017-02-02 $24.48 $24.67 $24.26 $24.54 $23.81 87,423
2017-02-01 $24.67 $24.99 $24.39 $24.48 $23.75 95,189
2017-01-31 $24.22 $24.62 $24.11 $24.49 $23.76 135,646
2017-01-30 $24.63 $24.63 $24.18 $24.34 $23.61 154,486
2017-01-27 $24.83 $24.83 $24.45 $24.74 $24.00 85,195
2017-01-26 $24.72 $24.82 $24.60 $24.73 $23.99 64,841
2017-01-25 $25.00 $25.01 $24.62 $24.65 $23.92 130,563
2017-01-24 $24.72 $24.89 $24.53 $24.80 $24.06 146,125
2017-01-23 $24.51 $24.85 $24.45 $24.66 $23.93 118,197
2017-01-20 $24.84 $25.08 $24.24 $24.44 $23.71 366,029
2017-01-19 $25.20 $25.20 $24.75 $24.81 $24.07 240,300
2017-01-18 $24.91 $25.27 $24.77 $25.17 $24.42 393,762
2017-01-17 $24.89 $24.89 $24.42 $24.68 $23.94 317,238
2017-01-13 $24.90 $25.25 $24.78 $24.89 $24.15 107,674
2017-01-12 $25.00 $25.00 $24.44 $24.79 $24.05 134,905
2017-01-11 $24.66 $25.06 $24.48 $25.00 $24.26 251,039
2017-01-10 $24.39 $24.77 $24.30 $24.74 $24.00 254,104
2017-01-09 $24.64 $24.64 $24.16 $24.41 $23.68 227,145
2017-01-06 $24.75 $24.91 $24.62 $24.70 $23.96 102,940
2017-01-05 $25.08 $25.14 $24.71 $24.81 $24.07 170,612
2017-01-04 $24.97 $25.10 $24.90 $24.99 $24.25 184,062
2017-01-03 $25.13 $25.16 $24.71 $24.94 $24.20 136,843
2016-12-30 $25.07 $25.11 $24.79 $24.99 $24.25 122,722
2016-12-29 $25.03 $25.14 $24.86 $25.00 $24.26 146,943
2016-12-28 $25.15 $25.15 $24.92 $24.96 $24.18 126,277
2016-12-27 $25.02 $25.20 $24.92 $25.08 $24.29 188,789
2016-12-23 $24.92 $25.09 $24.69 $25.06 $24.27 197,201
2016-12-22 $25.05 $25.20 $24.78 $24.98 $24.20 109,378
2016-12-21 $25.05 $25.33 $24.91 $25.06 $24.27 126,570
2016-12-20 $25.18 $25.40 $24.90 $25.15 $24.36 152,822
2016-12-19 $24.82 $25.10 $24.70 $25.01 $24.23 253,403
2016-12-16 $24.74 $24.93 $24.39 $24.89 $24.11 465,243
2016-12-15 $24.69 $25.01 $24.47 $24.62 $23.85 269,688
2016-12-14 $24.75 $24.87 $24.41 $24.59 $23.82 103,815
2016-12-13 $24.94 $25.22 $24.64 $24.77 $23.99 129,502
2016-12-12 $24.78 $25.21 $24.56 $24.92 $24.14 264,857
2016-12-09 $24.41 $24.66 $23.95 $24.61 $23.84 273,707
2016-12-08 $23.11 $24.35 $23.05 $24.26 $23.50 418,628
2016-12-07 $22.84 $23.18 $22.80 $23.04 $22.32 122,969
2016-12-06 $22.53 $22.96 $22.46 $22.91 $22.19 164,737
2016-12-05 $22.41 $22.55 $22.40 $22.50 $21.79 128,006
2016-12-02 $22.39 $22.49 $22.23 $22.25 $21.55 126,370
2016-12-01 $22.69 $22.95 $22.29 $22.38 $21.68 170,216
2016-11-30 $22.84 $22.84 $22.53 $22.59 $21.88 185,134
2016-11-29 $22.69 $22.90 $22.59 $22.61 $21.90 153,839
2016-11-28 $23.14 $23.41 $22.63 $22.72 $22.01 281,212
2016-11-25 $23.14 $23.18 $22.93 $23.17 $22.44 55,012
2016-11-23 $22.91 $23.13 $22.73 $23.08 $22.36 125,348
2016-11-22 $22.70 $23.02 $22.53 $22.90 $22.18 367,732
2016-11-21 $22.56 $22.76 $22.49 $22.63 $21.92 194,504
2016-11-18 $23.27 $23.27 $22.32 $22.50 $21.79 329,013
2016-11-17 $23.45 $23.59 $23.27 $23.46 $22.72 409,654
2016-11-16 $23.15 $23.56 $23.09 $23.56 $22.82 343,153
2016-11-15 $23.09 $23.33 $22.70 $23.16 $22.43 151,012
2016-11-14 $22.94 $23.12 $22.55 $23.05 $22.33 313,656
2016-11-11 $22.30 $22.95 $22.03 $22.77 $22.06 321,826
2016-11-10 $21.83 $22.46 $21.70 $22.30 $21.60 244,975
2016-11-09 $20.72 $21.66 $18.52 $21.58 $20.90 245,709
2016-11-08 $20.46 $20.65 $19.67 $20.58 $19.93 143,075
2016-11-07 $20.76 $20.77 $20.27 $20.50 $19.86 212,020
2016-11-04 $20.29 $20.45 $20.14 $20.42 $19.78 252,048
2016-11-03 $18.54 $20.31 $18.04 $20.30 $19.66 371,365
2016-11-02 $20.46 $20.60 $20.35 $20.43 $19.79 190,023
2016-11-01 $20.64 $20.73 $20.43 $20.47 $19.83 147,251
2016-10-31 $20.64 $20.81 $20.53 $20.55 $19.91 162,624
2016-10-28 $20.51 $20.77 $20.43 $20.62 $19.97 67,223
2016-10-27 $20.69 $20.77 $20.32 $20.56 $19.92 157,379
2016-10-26 $21.24 $21.36 $20.57 $20.60 $19.95 167,277
2016-10-25 $21.26 $21.37 $21.21 $21.32 $20.65 125,457
2016-10-24 $21.33 $21.57 $21.26 $21.29 $20.62 296,307
2016-10-21 $21.19 $21.52 $21.19 $21.22 $20.55 268,782
2016-10-20 $22.07 $22.17 $21.31 $21.39 $20.71 260,061
2016-10-19 $22.24 $22.25 $22.05 $22.17 $21.47 113,638
2016-10-18 $22.37 $22.37 $22.03 $22.16 $21.47 160,861
2016-10-17 $22.16 $22.34 $22.11 $22.20 $21.50 124,196
2016-10-14 $22.19 $22.29 $21.96 $22.21 $21.51 168,726
2016-10-13 $22.12 $22.26 $21.96 $22.09 $21.40 163,373
2016-10-12 $21.94 $22.29 $21.92 $22.26 $21.56 121,139
2016-10-11 $21.88 $22.00 $21.70 $21.88 $21.19 102,798
2016-10-10 $21.87 $22.12 $21.87 $22.01 $21.32 102,642
2016-10-07 $21.61 $21.88 $21.61 $21.78 $21.10 438,323
2016-10-06 $21.70 $21.75 $21.44 $21.65 $20.97 119,686
2016-10-05 $21.74 $21.88 $21.62 $21.77 $21.09 172,536
2016-10-04 $21.75 $21.78 $21.49 $21.73 $21.05 102,893
2016-10-03 $22.07 $22.33 $21.62 $21.75 $21.07 98,841
2016-09-30 $22.56 $22.56 $22.19 $22.24 $21.50 283,758
2016-09-29 $22.79 $23.12 $22.53 $22.54 $21.79 275,621
2016-09-28 $21.99 $22.88 $21.94 $22.85 $22.09 338,197
2016-09-27 $22.00 $22.23 $21.88 $22.00 $21.27 530,300
2016-09-26 $22.10 $22.31 $21.98 $22.00 $21.27 205,722
2016-09-23 $22.30 $22.40 $22.08 $22.27 $21.53 235,670
2016-09-22 $22.00 $22.43 $21.96 $22.41 $21.67 134,368
2016-09-21 $21.88 $22.10 $21.86 $21.99 $21.26 82,946
2016-09-20 $21.94 $21.97 $21.75 $21.86 $21.14 104,757
2016-09-19 $21.62 $21.92 $21.52 $21.90 $21.17 180,645
2016-09-16 $21.94 $21.94 $21.35 $21.52 $20.81 311,459
2016-09-15 $21.56 $21.87 $21.52 $21.85 $21.13 96,164
2016-09-14 $21.56 $21.83 $21.39 $21.56 $20.85 104,037
2016-09-13 $21.76 $21.87 $21.49 $21.50 $20.79 180,440
2016-09-12 $21.83 $21.98 $21.58 $21.95 $21.22 188,561
2016-09-09 $22.38 $22.38 $21.85 $21.86 $21.14 169,826
2016-09-08 $22.70 $22.75 $22.40 $22.46 $21.72 132,369
2016-09-07 $22.60 $22.90 $22.57 $22.79 $22.04 167,670
2016-09-06 $22.80 $22.98 $22.58 $22.68 $21.93 90,139
2016-09-02 $22.75 $22.83 $22.63 $22.81 $22.05 80,211
2016-09-01 $22.85 $22.94 $21.93 $22.72 $21.97 110,605
2016-08-31 $22.81 $22.96 $22.65 $22.79 $22.04 165,266
2016-08-30 $22.53 $22.81 $22.47 $22.80 $22.04 129,003
2016-08-29 $22.35 $22.58 $22.34 $22.45 $21.71 85,511
2016-08-26 $22.27 $22.85 $22.19 $22.30 $21.56 141,302
2016-08-25 $21.81 $22.19 $21.81 $22.16 $21.43 172,112
2016-08-24 $21.90 $22.10 $21.83 $21.93 $21.20 87,154
2016-08-23 $22.02 $22.25 $21.91 $21.94 $21.21 133,467
2016-08-22 $21.92 $22.18 $21.86 $22.04 $21.31 134,013
2016-08-19 $22.04 $22.20 $21.96 $22.01 $21.28 161,280
2016-08-18 $22.07 $22.18 $21.99 $22.09 $21.36 200,242
2016-08-17 $22.25 $22.25 $21.90 $22.03 $21.30 126,325
2016-08-16 $22.29 $22.36 $22.17 $22.17 $21.44 99,774
2016-08-15 $22.24 $22.44 $22.22 $22.39 $21.65 103,047
2016-08-12 $22.21 $22.35 $22.14 $22.29 $21.55 87,633
2016-08-11 $22.09 $22.36 $22.09 $22.33 $21.59 101,281
2016-08-10 $22.31 $22.38 $22.05 $22.14 $21.41 90,423
2016-08-09 $22.04 $22.42 $22.04 $22.42 $21.68 180,168
2016-08-08 $21.85 $22.04 $21.76 $21.98 $21.25 119,116
2016-08-05 $21.26 $21.94 $21.26 $21.84 $21.12 214,253
2016-08-04 $21.48 $21.48 $21.05 $21.13 $20.43 181,216
2016-08-03 $21.27 $21.55 $21.27 $21.43 $20.72 217,966
2016-08-02 $21.43 $21.93 $20.98 $21.21 $20.51 407,410
2016-08-01 $20.57 $21.16 $20.51 $21.08 $20.38 258,620
2016-07-29 $21.14 $21.14 $20.47 $20.63 $19.95 266,694
2016-07-28 $20.86 $21.26 $20.74 $21.11 $20.41 316,147
2016-07-27 $20.77 $20.94 $20.61 $20.87 $20.18 140,793
2016-07-26 $21.05 $21.23 $20.59 $20.80 $20.11 196,855
2016-07-25 $21.50 $21.55 $20.51 $21.06 $20.36 243,493
2016-07-22 $21.42 $21.72 $21.42 $21.60 $20.88 56,318
2016-07-21 $21.39 $21.49 $21.33 $21.47 $20.76 117,825
2016-07-20 $21.34 $21.56 $21.26 $21.46 $20.75 90,385
2016-07-19 $21.26 $21.38 $20.89 $21.30 $20.59 125,685
2016-07-18 $21.41 $21.44 $21.18 $21.26 $20.56 107,920
2016-07-15 $21.43 $21.65 $21.23 $21.32 $20.61 123,462
2016-07-14 $21.44 $21.46 $21.27 $21.29 $20.58 93,416
2016-07-13 $21.45 $21.45 $21.20 $21.26 $20.56 286,432
2016-07-12 $21.04 $21.38 $21.03 $21.30 $20.59 180,641
2016-07-11 $20.87 $21.06 $20.81 $20.98 $20.28 128,754
2016-07-08 $20.62 $20.93 $20.31 $20.90 $20.21 214,394
2016-07-07 $20.59 $20.69 $20.21 $20.51 $19.83 314,811
2016-07-06 $20.96 $21.00 $20.49 $20.55 $19.87 299,950
2016-07-05 $21.05 $21.26 $20.95 $21.05 $20.35 380,308
2016-07-01 $21.34 $21.57 $21.13 $21.36 $20.65 267,804
2016-06-30 $20.88 $21.50 $20.74 $21.42 $20.71 497,958
2016-06-29 $20.75 $20.89 $20.55 $20.85 $20.16 387,549
2016-06-28 $20.40 $20.65 $20.18 $20.64 $19.93 347,037
2016-06-27 $20.58 $20.67 $20.04 $20.17 $19.47 322,613
2016-06-24 $20.88 $21.46 $20.08 $20.88 $20.16 1,970,131
2016-06-23 $21.35 $21.65 $21.17 $21.63 $20.88 170,028
2016-06-22 $21.40 $21.57 $21.05 $21.09 $20.36 192,350
2016-06-21 $21.20 $21.48 $21.11 $21.45 $20.71 323,250
2016-06-20 $20.82 $21.30 $20.82 $21.18 $20.45 262,855
2016-06-17 $20.91 $21.50 $20.42 $20.84 $20.12 905,230
2016-06-16 $20.90 $21.09 $20.68 $20.99 $20.27 166,037
2016-06-15 $21.23 $21.33 $20.94 $20.94 $20.22 159,155
2016-06-14 $21.16 $21.48 $21.03 $21.09 $20.36 151,450
2016-06-13 $21.57 $21.66 $21.19 $21.21 $20.48 194,778
2016-06-10 $22.01 $22.11 $21.43 $21.49 $20.75 195,457
2016-06-09 $21.90 $22.25 $21.30 $22.04 $21.28 911,442
2016-06-08 $21.15 $22.10 $21.11 $22.03 $21.27 789,677
2016-06-07 $21.15 $21.24 $20.99 $21.21 $20.48 521,884
2016-06-06 $21.32 $21.44 $20.70 $21.23 $20.50 260,975
2016-06-03 $21.54 $21.54 $21.13 $21.35 $20.61 147,783
2016-06-02 $21.79 $21.87 $21.43 $21.54 $20.80 320,587
2016-06-01 $20.69 $21.92 $20.61 $21.89 $21.13 484,362
2016-05-31 $20.72 $20.75 $20.64 $20.73 $20.01 669,169
2016-05-27 $20.73 $20.80 $20.57 $20.70 $19.99 413,316
2016-05-26 $20.86 $20.90 $20.73 $20.75 $20.03 644,670
2016-05-25 $20.95 $21.01 $20.77 $20.83 $20.11 359,592
2016-05-24 $20.77 $20.96 $20.73 $20.85 $20.13 608,289
2016-05-23 $21.08 $21.14 $20.68 $20.75 $20.03 397,937
2016-05-20 $21.40 $21.49 $21.01 $21.10 $20.37 398,931
2016-05-19 $21.22 $21.49 $21.10 $21.31 $20.57 178,336
2016-05-18 $21.03 $21.47 $20.99 $21.36 $20.62 222,617
2016-05-17 $21.43 $21.54 $21.05 $21.06 $20.33 294,834
2016-05-16 $21.35 $21.51 $21.03 $21.44 $20.70 340,002
2016-05-13 $21.48 $21.63 $21.25 $21.27 $20.54 172,567
2016-05-12 $21.49 $21.58 $21.29 $21.45 $20.71 246,944
2016-05-11 $21.60 $21.92 $21.33 $21.44 $20.70 342,089
2016-05-10 $21.49 $21.78 $21.49 $21.59 $20.84 366,064
2016-05-09 $21.27 $21.56 $21.11 $21.51 $20.77 257,201
2016-05-06 $21.43 $21.64 $21.25 $21.41 $20.67 240,718
2016-05-05 $21.53 $22.12 $21.50 $21.53 $20.79 307,320
2016-05-04 $21.81 $21.87 $21.20 $21.38 $20.64 260,602
2016-05-03 $21.25 $22.00 $20.97 $21.85 $21.10 438,588
2016-05-02 $20.34 $20.80 $20.21 $20.53 $19.82 242,097
2016-04-29 $20.98 $21.23 $19.98 $20.19 $19.49 777,765
2016-04-28 $22.04 $22.26 $21.02 $21.06 $20.33 570,377
2016-04-27 $22.25 $22.48 $22.18 $22.32 $21.55 72,188
2016-04-26 $22.09 $22.35 $22.03 $22.30 $21.53 110,157
2016-04-25 $22.17 $22.17 $21.80 $22.01 $21.25 110,799
2016-04-22 $21.93 $22.35 $21.93 $22.25 $21.48 182,533
2016-04-21 $22.44 $22.65 $21.93 $21.94 $21.18 253,722
2016-04-20 $22.50 $22.56 $22.36 $22.38 $21.61 128,662
2016-04-19 $22.58 $22.77 $22.41 $22.52 $21.74 156,803
2016-04-18 $22.50 $22.60 $22.41 $22.55 $21.77 135,014
2016-04-15 $22.27 $22.61 $22.14 $22.56 $21.78 231,334
2016-04-14 $22.26 $22.45 $22.15 $22.35 $21.58 150,267
2016-04-13 $21.85 $22.25 $21.79 $22.20 $21.43 164,364
2016-04-12 $21.78 $21.90 $21.71 $21.85 $21.10 176,053
2016-04-11 $21.71 $21.86 $21.58 $21.82 $21.07 193,981
2016-04-08 $21.71 $21.74 $21.26 $21.56 $20.82 225,011
2016-04-07 $21.54 $21.67 $21.24 $21.56 $20.82 344,283
2016-04-06 $21.44 $21.72 $21.18 $21.67 $20.92 163,615
2016-04-05 $21.33 $21.60 $21.06 $21.37 $20.63 233,678
2016-04-04 $21.72 $21.87 $21.32 $21.35 $20.61 523,087
2016-04-01 $21.46 $21.88 $21.40 $21.75 $21.00 288,621
2016-03-31 $21.57 $21.65 $21.28 $21.59 $20.84 457,393
2016-03-30 $21.71 $21.77 $21.38 $21.63 $20.88 211,402
2016-03-29 $21.21 $21.69 $21.05 $21.68 $20.90 199,566
2016-03-28 $21.36 $21.54 $21.08 $21.20 $20.44 120,648
2016-03-24 $21.35 $21.36 $20.81 $21.26 $20.50 190,475
2016-03-23 $21.50 $21.85 $21.35 $21.44 $20.67 231,207
2016-03-22 $21.21 $21.69 $21.17 $21.53 $20.76 341,434
2016-03-21 $21.60 $21.82 $21.21 $21.33 $20.57 124,154
2016-03-18 $22.05 $22.18 $20.81 $21.69 $20.91 449,295
2016-03-17 $20.98 $21.93 $20.75 $21.87 $21.09 260,426
2016-03-16 $20.95 $21.06 $20.78 $21.03 $20.28 139,985
2016-03-15 $20.74 $21.31 $20.57 $20.95 $20.20 598,093
2016-03-14 $20.92 $21.02 $20.81 $20.89 $20.14 127,228
2016-03-11 $20.79 $20.93 $20.60 $20.88 $20.13 118,484
2016-03-10 $20.66 $20.90 $20.51 $20.66 $19.92 145,472
2016-03-09 $20.43 $20.79 $20.32 $20.66 $19.92 142,986
2016-03-08 $20.69 $20.69 $19.98 $20.39 $19.66 252,918
2016-03-07 $20.62 $20.79 $20.52 $20.75 $20.01 114,494
2016-03-04 $20.14 $20.79 $20.06 $20.67 $19.93 160,150
2016-03-03 $20.10 $20.20 $19.96 $20.13 $19.41 849,428
2016-03-02 $20.13 $20.18 $19.91 $20.13 $19.41 284,290
2016-03-01 $19.99 $20.14 $19.90 $20.13 $19.41 188,291
2016-02-29 $20.07 $20.16 $19.80 $19.93 $19.22 231,002
2016-02-26 $20.08 $20.24 $20.01 $20.08 $19.36 156,250
2016-02-25 $19.84 $20.08 $19.72 $19.99 $19.27 102,681
2016-02-24 $19.54 $20.00 $19.42 $19.89 $19.18 94,316
2016-02-23 $20.08 $20.26 $19.62 $19.65 $18.95 240,051
2016-02-22 $19.99 $20.22 $19.85 $20.05 $19.33 176,143
2016-02-19 $19.64 $19.99 $19.46 $19.85 $19.14 168,049
2016-02-18 $19.29 $19.85 $19.23 $19.69 $18.98 149,658
2016-02-17 $19.34 $19.53 $19.31 $19.35 $18.66 156,016
2016-02-16 $19.58 $19.83 $19.12 $19.34 $18.65 167,156
2016-02-12 $19.23 $19.60 $19.13 $19.36 $18.67 132,308
2016-02-11 $19.64 $19.78 $19.03 $19.07 $18.39 317,118
2016-02-10 $21.60 $21.60 $19.50 $19.97 $19.25 310,954
2016-02-09 $18.90 $19.53 $18.79 $19.30 $18.61 201,704
2016-02-08 $19.28 $19.54 $18.79 $19.18 $18.49 240,149
2016-02-05 $19.73 $19.80 $19.24 $19.49 $18.79 159,003
2016-02-04 $20.17 $20.40 $19.62 $19.75 $19.04 130,783
2016-02-03 $20.01 $20.26 $18.76 $20.13 $19.41 207,513
2016-02-02 $20.00 $20.00 $19.63 $19.89 $19.18 253,804
2016-02-01 $19.70 $20.32 $19.55 $20.13 $19.41 188,143
2016-01-29 $19.65 $19.87 $19.47 $19.79 $19.08 169,896
2016-01-28 $19.55 $20.65 $19.22 $19.54 $18.84 209,279
2016-01-27 $20.39 $20.49 $19.52 $19.59 $18.89 198,378
2016-01-26 $20.65 $20.69 $20.05 $20.38 $19.65 377,786
2016-01-25 $19.01 $19.74 $19.01 $19.66 $18.96 295,770
2016-01-22 $18.49 $19.10 $18.42 $19.06 $18.38 173,182
2016-01-21 $18.30 $18.88 $18.29 $18.40 $17.74 225,451
2016-01-20 $18.61 $18.89 $18.04 $18.38 $17.72 371,271
2016-01-19 $19.33 $19.45 $18.56 $18.91 $18.23 303,220
2016-01-15 $18.74 $19.36 $18.74 $19.22 $18.53 300,536
2016-01-14 $19.02 $19.35 $18.71 $19.19 $18.50 260,603
2016-01-13 $19.62 $19.95 $18.63 $18.84 $18.16 277,438
2016-01-12 $19.88 $19.97 $19.32 $19.54 $18.84 118,112
2016-01-11 $19.79 $20.01 $19.38 $19.71 $19.00 241,401
2016-01-08 $20.15 $20.62 $19.70 $19.75 $19.04 246,911
2016-01-07 $20.20 $20.43 $19.55 $20.10 $19.38 171,574
2016-01-06 $20.62 $21.12 $20.38 $20.50 $19.76 178,626
2016-01-05 $20.92 $21.21 $20.65 $20.81 $20.06 258,969
2016-01-04 $21.49 $21.53 $20.61 $21.17 $20.41 259,117
2015-12-31 $22.10 $22.24 $21.69 $21.86 $21.08 189,067
2015-12-30 $22.59 $22.61 $22.12 $22.15 $21.36 85,516
2015-12-29 $22.43 $22.60 $22.25 $22.59 $21.75 235,777
2015-12-28 $22.11 $22.35 $21.28 $22.24 $21.41 131,176
2015-12-24 $21.98 $22.21 $21.89 $22.09 $21.27 83,825
2015-12-23 $22.17 $22.46 $21.86 $21.98 $21.16 164,785
2015-12-22 $21.82 $22.13 $21.66 $22.00 $21.18 178,623
2015-12-21 $21.73 $22.07 $21.49 $21.75 $20.94 126,219
2015-12-18 $22.03 $22.36 $21.57 $21.62 $20.82 563,255
2015-12-17 $21.85 $22.17 $21.55 $22.03 $21.21 170,959
2015-12-16 $21.40 $21.86 $21.13 $21.71 $20.90 284,414
2015-12-15 $21.20 $21.39 $20.95 $21.24 $20.45 133,863
2015-12-14 $21.20 $21.45 $20.97 $21.08 $20.30 169,053
2015-12-11 $21.14 $21.37 $20.70 $21.12 $20.34 146,737
2015-12-10 $21.66 $21.85 $21.35 $21.41 $20.61 130,554
2015-12-09 $21.98 $22.23 $18.76 $21.71 $20.90 138,054
2015-12-08 $21.76 $22.06 $21.64 $21.95 $21.13 131,990
2015-12-07 $22.06 $22.30 $21.89 $21.97 $21.15 185,690
2015-12-04 $22.07 $22.37 $22.04 $22.14 $21.32 122,274
2015-12-03 $22.29 $22.42 $22.04 $22.09 $21.27 176,472
2015-12-02 $22.03 $22.33 $21.76 $22.13 $21.31 193,607
2015-12-01 $22.06 $22.31 $21.76 $22.12 $21.30 182,132
2015-11-30 $21.53 $22.23 $21.51 $21.91 $21.10 475,426
2015-11-27 $21.47 $21.74 $21.43 $21.56 $20.76 54,545
2015-11-25 $21.45 $21.71 $21.23 $21.50 $20.70 136,706
2015-11-24 $21.50 $21.50 $21.07 $21.37 $20.58 91,769
2015-11-23 $21.28 $21.55 $21.21 $21.47 $20.67 88,303
2015-11-20 $21.25 $21.56 $21.08 $21.24 $20.45 196,606
2015-11-19 $21.41 $21.41 $21.00 $21.24 $20.45 175,626
2015-11-18 $21.26 $21.53 $21.10 $21.34 $20.55 199,309
2015-11-17 $21.33 $21.61 $21.21 $21.23 $20.44 194,448
2015-11-16 $21.51 $21.92 $20.91 $21.34 $20.55 342,843
2015-11-13 $21.33 $21.81 $21.27 $21.60 $20.80 141,803
2015-11-12 $21.52 $21.71 $21.31 $21.46 $20.66 137,826
2015-11-11 $21.63 $21.90 $21.50 $21.59 $20.79 154,917
2015-11-10 $21.75 $21.96 $21.45 $21.51 $20.71 218,091
2015-11-09 $21.79 $21.97 $21.69 $21.80 $20.99 140,560
2015-11-06 $21.47 $21.98 $21.47 $21.81 $21.00 294,118
2015-11-05 $21.37 $21.63 $21.25 $21.59 $20.79 90,634
2015-11-04 $21.44 $21.48 $21.17 $21.40 $20.60 437,272
2015-11-03 $20.60 $21.50 $20.43 $21.47 $20.67 825,908
2015-11-02 $19.65 $20.08 $19.62 $19.86 $19.12 366,120
2015-10-30 $19.47 $19.73 $18.94 $19.71 $18.98 287,687
2015-10-29 $19.44 $19.56 $19.28 $19.41 $18.69 92,963
2015-10-28 $18.95 $19.53 $18.92 $19.50 $18.78 199,163
2015-10-27 $19.33 $19.33 $18.54 $18.94 $18.24 310,550
2015-10-26 $19.16 $19.99 $19.05 $19.36 $18.64 203,484
2015-10-23 $19.77 $19.77 $18.97 $19.15 $18.44 225,745
2015-10-22 $19.66 $19.98 $19.52 $19.67 $18.94 82,498
2015-10-21 $20.33 $20.35 $19.49 $19.54 $18.81 136,001
2015-10-20 $20.27 $20.43 $20.04 $20.28 $19.53 221,722
2015-10-19 $19.64 $20.23 $19.58 $20.22 $19.47 264,302
2015-10-16 $19.65 $19.89 $19.44 $19.77 $19.04 216,917
2015-10-15 $19.24 $19.59 $19.04 $19.57 $18.84 179,644
2015-10-14 $19.20 $19.54 $19.13 $19.21 $18.50 134,754
2015-10-13 $19.56 $19.86 $19.04 $19.18 $18.47 144,803
2015-10-12 $19.53 $19.69 $19.47 $19.65 $18.92 138,871
2015-10-09 $19.49 $19.77 $19.37 $19.49 $18.77 146,468
2015-10-08 $19.24 $19.54 $19.22 $19.47 $18.75 262,123
2015-10-07 $19.29 $19.35 $19.16 $19.25 $18.53 280,568
2015-10-06 $19.15 $19.33 $19.06 $19.18 $18.47 236,618
2015-10-05 $18.84 $19.27 $18.52 $19.22 $18.51 538,668
2015-10-02 $18.92 $18.95 $18.60 $18.67 $17.98 291,379
2015-10-01 $19.21 $19.29 $18.56 $18.98 $18.27 340,021
2015-09-30 $19.39 $19.47 $19.12 $19.29 $18.57 385,083
2015-09-29 $19.35 $19.39 $19.09 $19.24 $18.53 156,065
2015-09-28 $19.71 $19.72 $19.18 $19.34 $18.60 351,730
2015-09-25 $20.09 $20.51 $19.67 $19.73 $18.98 203,841
2015-09-24 $19.94 $20.04 $19.71 $19.91 $19.15 290,353
2015-09-23 $19.90 $20.22 $19.80 $19.96 $19.20 232,934
2015-09-22 $20.05 $20.25 $19.88 $19.92 $19.16 228,350
2015-09-21 $20.07 $20.35 $19.95 $20.21 $19.44 463,962
2015-09-18 $19.42 $20.07 $19.30 $20.00 $19.24 933,333
2015-09-17 $19.90 $19.97 $19.51 $19.66 $18.91 392,146
2015-09-16 $19.75 $20.08 $19.57 $20.01 $19.25 369,799
2015-09-15 $19.50 $19.91 $19.44 $19.70 $18.95 314,556
2015-09-14 $19.27 $19.54 $19.10 $19.41 $18.67 221,206
2015-09-11 $19.00 $19.49 $19.00 $19.27 $18.53 391,266
2015-09-10 $18.97 $19.36 $18.85 $19.13 $18.40 246,614
2015-09-09 $19.00 $19.19 $18.90 $19.00 $18.28 201,373
2015-09-08 $18.61 $19.03 $18.42 $18.90 $18.18 337,912

National General Holdings Corp (NGHC) News Headlines

Recent National General Holdings Corp (NGHC) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.