National General Holdings Corp (NGHC) Exchange: NASDAQ
Data as of Nov. 6, 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 | Nov. 6, 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.
Invest in National General Holdings Corp (NGHC)
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
Similar Companies to National General Holdings Corp (NGHC) in the Insurance-Property & Casualty Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |