NMI Holdings, Inc. (NMIH) stock
NMIHNasdaqSurety InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 12/3012% below fair value
$42.67−0.51 (-1.18%)
Close on Oct 30, 2026Market cap $3.21BP/E 8.4Yield –
Price history
NMI share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$42.67
-1.18% on the day
52-week range
$34.84 – $46.74
-8.7% from the high
Change over 52 weeks
+17.4%
From $36.35 on Oct 30, 2025
Average volume
654,870
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $42.57 | $43.33 | $41.91 | $42.67 | +0.28% | 3,608,175 |
| Oct 19, 2026 | $40.73 | $43.40 | $40.34 | $42.55 | +4.52% | 6,943,080 |
| Oct 12, 2026 | $39.91 | $40.86 | $38.69 | $40.71 | +1.75% | 3,819,176 |
| Oct 5, 2026 | $38.79 | $40.73 | $38.74 | $40.01 | +3.04% | 3,329,988 |
| Sep 28, 2026 | $41.10 | $41.19 | $36.21 | $38.83 | -5.82% | 6,165,828 |
| Sep 21, 2026 | $43.08 | $43.29 | $40.84 | $41.23 | -3.89% | 2,980,075 |
| Sep 14, 2026 | $44.15 | $44.53 | $41.62 | $42.90 | -2.26% | 3,561,651 |
| Sep 8, 2026 | $44.31 | $44.93 | $43.72 | $43.89 | -2.10% | 1,780,167 |
| Aug 31, 2026 | $44.65 | $45.61 | $44.12 | $44.83 | +0.04% | 2,806,339 |
| Aug 24, 2026 | $45.23 | $46.20 | $44.47 | $44.81 | -0.78% | 2,019,464 |
| Aug 17, 2026 | $45.68 | $46.27 | $45.10 | $45.16 | -1.20% | 2,120,505 |
| Aug 10, 2026 | $44.53 | $45.84 | $44.08 | $45.71 | +2.42% | 1,717,128 |
| Aug 3, 2026 | $43.82 | $45.31 | $43.55 | $44.63 | +0.74% | 2,634,606 |
| Jul 27, 2026 | $42.81 | $46.74 | $42.52 | $44.30 | +3.63% | 2,519,523 |
| Jul 20, 2026 | $43.01 | $43.10 | $40.97 | $42.75 | -0.60% | 1,905,248 |
| Jul 13, 2026 | $41.31 | $43.36 | $40.33 | $43.01 | +4.49% | 2,835,295 |
| Jul 6, 2026 | $41.06 | $42.03 | $40.61 | $41.16 | +0.29% | 2,100,391 |
| Jun 29, 2026 | $40.35 | $41.52 | $40.13 | $41.04 | +1.03% | 2,651,557 |
| Jun 22, 2026 | $37.48 | $40.93 | $37.48 | $40.62 | +8.38% | 4,786,920 |
| Jun 15, 2026 | $37.05 | $38.21 | $36.89 | $37.48 | +1.16% | 2,755,452 |
| Jun 8, 2026 | $36.48 | $37.37 | $36.09 | $37.05 | +1.37% | 2,255,277 |
| Jun 1, 2026 | $36.29 | $36.77 | $35.12 | $36.55 | +1.81% | 3,501,746 |
| May 26, 2026 | $37.40 | $37.70 | $35.80 | $35.90 | -4.01% | 2,357,655 |
| May 18, 2026 | $37.47 | $38.75 | $37.25 | $37.40 | -0.43% | 2,192,832 |
| May 11, 2026 | $38.73 | $38.85 | $36.67 | $37.56 | -3.37% | 2,671,015 |
| May 4, 2026 | $36.60 | $39.18 | $36.10 | $38.87 | +4.46% | 2,832,616 |
| Apr 27, 2026 | $40.95 | $42.27 | $35.83 | $37.21 | -9.49% | 4,195,205 |
| Apr 20, 2026 | $39.92 | $41.29 | $39.62 | $41.11 | +2.80% | 1,788,116 |
| Apr 13, 2026 | $38.56 | $40.31 | $38.24 | $39.99 | +3.57% | 1,834,137 |
| Apr 6, 2026 | $37.29 | $39.60 | $37.26 | $38.61 | +2.85% | 1,817,433 |
| Mar 30, 2026 | $37.17 | $37.92 | $36.60 | $37.54 | +1.84% | 1,601,893 |
| Mar 23, 2026 | $37.53 | $37.72 | $36.66 | $36.86 | +0.22% | 1,861,423 |
| Mar 16, 2026 | $37.60 | $37.91 | $36.60 | $36.78 | -1.42% | 3,053,088 |
| Mar 9, 2026 | $37.71 | $38.72 | $36.29 | $37.31 | -2.56% | 2,231,115 |
| Mar 2, 2026 | $38.87 | $39.78 | $37.30 | $38.29 | -2.59% | 2,305,885 |
| Feb 23, 2026 | $39.04 | $40.09 | $38.46 | $39.31 | +0.69% | 2,035,296 |
| Feb 17, 2026 | $40.01 | $40.59 | $38.62 | $39.04 | -1.54% | 1,882,624 |
| Feb 9, 2026 | $41.08 | $41.32 | $39.19 | $39.65 | -3.41% | 2,862,162 |
| Feb 2, 2026 | $38.72 | $41.91 | $37.83 | $41.05 | +6.02% | 3,170,970 |
| Jan 26, 2026 | $37.73 | $39.09 | $37.73 | $38.72 | +2.60% | 2,337,160 |
| Jan 20, 2026 | $37.67 | $38.70 | $37.42 | $37.74 | -0.71% | 1,749,039 |
| Jan 12, 2026 | $40.37 | $40.37 | $35.74 | $38.01 | -6.10% | 3,173,901 |
| Jan 5, 2026 | $40.39 | $41.75 | $39.70 | $40.48 | -0.32% | 1,802,666 |
| Dec 29, 2025 | $41.53 | $41.55 | $40.27 | $40.61 | -1.93% | 1,011,122 |
| Dec 22, 2025 | $40.98 | $41.87 | $40.96 | $41.41 | +0.83% | 1,069,659 |
| Dec 15, 2025 | $39.74 | $42.28 | $39.47 | $41.07 | +3.79% | 2,668,525 |
| Dec 8, 2025 | $37.61 | $39.75 | $37.08 | $39.57 | +5.32% | 2,242,292 |
| Dec 1, 2025 | $37.99 | $38.90 | $37.29 | $37.57 | -1.52% | 1,910,656 |
| Nov 24, 2025 | $37.46 | $38.65 | $37.41 | $38.15 | +1.38% | 1,882,732 |
| Nov 17, 2025 | $37.53 | $38.06 | $36.41 | $37.63 | +0.13% | 1,950,904 |
| Nov 10, 2025 | $36.53 | $38.04 | $36.42 | $37.58 | +2.54% | 1,947,992 |
| Nov 3, 2025 | $36.29 | $37.54 | $34.84 | $36.65 | +0.60% | 2,905,878 |
| Oct 27, 2025 | $36.92 | $37.10 | $35.26 | $36.43 | -1.33% | 2,153,486 |
| Oct 20, 2025 | $35.87 | $37.27 | $35.58 | $36.92 | +3.21% | 1,438,229 |
| Oct 13, 2025 | $35.55 | $36.52 | $35.11 | $35.77 | +0.85% | 1,798,823 |
| Oct 6, 2025 | $36.68 | $36.85 | $35.42 | $35.47 | -3.40% | 2,092,794 |
| Sep 29, 2025 | $39.26 | $39.26 | $36.66 | $36.72 | -6.47% | 1,892,260 |
| Sep 22, 2025 | $39.20 | $39.79 | $38.68 | $39.26 | -0.51% | 1,871,514 |
| Sep 15, 2025 | $39.67 | $40.41 | $38.33 | $39.46 | -0.55% | 2,319,731 |
| Sep 8, 2025 | $40.01 | $40.45 | $39.15 | $39.68 | -0.75% | 1,593,517 |
| Sep 2, 2025 | $39.00 | $40.40 | $38.77 | $39.98 | +1.60% | 1,495,921 |
| Aug 25, 2025 | $40.40 | $40.49 | $39.03 | $39.35 | -2.47% | 1,319,857 |
| Aug 18, 2025 | $38.92 | $40.42 | $38.64 | $40.35 | +3.53% | 1,532,277 |
| Aug 11, 2025 | $38.94 | $40.06 | $38.83 | $38.97 | -0.03% | 1,923,077 |
| Aug 4, 2025 | $37.21 | $39.25 | $37.15 | $38.98 | +4.81% | 2,018,218 |
| Jul 28, 2025 | $38.02 | $38.93 | $36.62 | $37.19 | -2.31% | 2,795,616 |
| Jul 21, 2025 | $38.36 | $38.79 | $37.87 | $38.07 | +0.16% | 2,175,994 |
| Jul 14, 2025 | $37.87 | $38.69 | $37.01 | $38.01 | +0.29% | 3,015,952 |
| Jul 7, 2025 | $42.49 | $42.57 | $37.74 | $37.90 | -12.17% | 2,693,492 |
| Jun 30, 2025 | $42.23 | $43.20 | $41.77 | $43.15 | +2.28% | 1,565,241 |
| Jun 23, 2025 | $40.97 | $42.48 | $40.83 | $42.19 | +3.28% | 3,119,606 |
| Jun 16, 2025 | $40.58 | $41.30 | $39.22 | $40.85 | +1.26% | 2,445,008 |
| Jun 9, 2025 | $39.77 | $40.91 | $39.08 | $40.34 | +1.33% | 2,487,169 |
| Jun 2, 2025 | $39.42 | $39.85 | $38.81 | $39.81 | +0.23% | 2,383,493 |
| May 26, 2025 | $37.65 | $39.90 | $37.51 | $39.72 | +4.64% | 3,579,775 |
| May 19, 2025 | $38.23 | $38.87 | $37.25 | $37.96 | -1.17% | 2,931,871 |
| May 12, 2025 | $38.66 | $38.81 | $37.06 | $38.41 | +1.40% | 2,626,173 |
| May 5, 2025 | $37.61 | $38.97 | $37.19 | $37.88 | +0.69% | 2,911,194 |
| Apr 28, 2025 | $33.45 | $37.78 | $33.22 | $37.62 | +12.63% | 6,161,218 |
| Apr 21, 2025 | $33.33 | $34.64 | $32.71 | $33.40 | -0.83% | 4,123,809 |
| Apr 14, 2025 | $34.33 | $34.95 | $33.24 | $33.68 | -0.77% | 3,355,272 |
| Apr 7, 2025 | $32.78 | $34.97 | $31.90 | $33.94 | +0.33% | 3,833,568 |
| Mar 31, 2025 | $35.79 | $37.03 | $33.58 | $33.83 | -6.03% | 3,176,487 |
| Mar 24, 2025 | $35.62 | $36.98 | $35.50 | $36.00 | +2.01% | 1,901,695 |
| Mar 17, 2025 | $35.25 | $35.70 | $34.76 | $35.29 | -0.31% | 3,617,574 |
| Mar 10, 2025 | $35.23 | $35.84 | $34.03 | $35.40 | -0.08% | 2,342,106 |
| Mar 3, 2025 | $36.17 | $37.09 | $35.13 | $35.43 | -2.77% | 3,222,539 |
| Feb 24, 2025 | $35.72 | $36.52 | $35.33 | $36.44 | +4.47% | 2,964,840 |
| Feb 18, 2025 | $35.47 | $35.71 | $34.85 | $34.88 | -1.77% | 2,141,797 |
| Feb 10, 2025 | $37.12 | $37.40 | $34.74 | $35.51 | -3.90% | 3,266,167 |
| Feb 3, 2025 | $37.79 | $39.27 | $35.97 | $36.95 | -4.32% | 2,284,357 |
| Jan 27, 2025 | $38.10 | $39.39 | $38.05 | $38.62 | +1.50% | 1,855,889 |
| Jan 21, 2025 | $37.75 | $38.22 | $37.50 | $38.05 | +0.87% | 1,705,096 |
| Jan 13, 2025 | $34.52 | $37.89 | $34.52 | $37.72 | +8.20% | 2,150,127 |
| Jan 6, 2025 | $36.50 | $36.56 | $34.57 | $34.86 | -5.58% | 2,426,223 |
| Dec 30, 2024 | $36.49 | $37.31 | $36.35 | $36.92 | +0.54% | 1,293,586 |
| Dec 23, 2024 | $36.41 | $37.37 | $36.30 | $36.72 | +0.49% | 1,326,728 |
| Dec 16, 2024 | $38.05 | $38.66 | $35.91 | $36.54 | -3.77% | 3,457,456 |
| Dec 9, 2024 | $38.68 | $39.01 | $37.13 | $37.97 | -3.36% | 2,580,584 |
| Dec 2, 2024 | $39.66 | $40.66 | $38.87 | $39.29 | -1.75% | 2,047,815 |
| Nov 25, 2024 | $38.79 | $40.53 | $38.76 | $39.99 | +3.25% | 2,024,049 |
| Nov 18, 2024 | $37.98 | $39.06 | $37.13 | $38.73 | +2.95% | 2,269,840 |
| Nov 11, 2024 | $37.61 | $38.74 | $36.92 | $37.62 | +1.40% | 2,433,508 |
| Nov 4, 2024 | $36.65 | $40.60 | $36.12 | $37.10 | +0.84% | 3,477,294 |
| Oct 28, 2024 | $38.83 | $39.62 | $36.50 | $36.79 | -4.66% | 2,289,100 |
| Oct 21, 2024 | $40.47 | $40.90 | $38.47 | $38.59 | -4.53% | 1,744,959 |
| Oct 14, 2024 | $40.85 | $41.95 | $40.41 | $40.42 | -1.10% | 2,055,953 |
| Oct 7, 2024 | $41.23 | $41.56 | $40.22 | $40.87 | -0.97% | 2,437,309 |
| Sep 30, 2024 | $41.00 | $41.59 | $40.63 | $41.27 | +0.58% | 2,576,512 |
| Sep 23, 2024 | $41.02 | $41.71 | $40.56 | $41.03 | +0.47% | 2,019,370 |
| Sep 16, 2024 | $41.25 | $42.49 | $40.64 | $40.84 | -0.56% | 4,690,898 |
| Sep 9, 2024 | $40.73 | $41.30 | $38.80 | $41.07 | +1.23% | 2,649,643 |
| Sep 3, 2024 | $41.14 | $42.06 | $40.44 | $40.57 | -1.22% | 2,194,154 |
| Aug 26, 2024 | $40.10 | $41.16 | $39.60 | $41.07 | +3.19% | 1,877,296 |
| Aug 19, 2024 | $38.26 | $39.82 | $37.94 | $39.80 | +4.03% | 1,348,457 |
| Aug 12, 2024 | $37.35 | $38.65 | $36.64 | $38.26 | +2.30% | 2,900,516 |
| Aug 5, 2024 | $36.35 | $37.55 | $35.51 | $37.40 | -0.77% | 3,899,226 |
| Jul 29, 2024 | $39.36 | $42.01 | $36.56 | $37.69 | -4.29% | 3,189,491 |
| Jul 22, 2024 | $37.57 | $39.38 | $37.43 | $39.38 | +5.07% | 2,583,960 |
| Jul 15, 2024 | $35.84 | $38.68 | $35.84 | $37.48 | +5.40% | 3,238,930 |
| Jul 8, 2024 | $34.23 | $36.07 | $33.77 | $35.56 | +4.62% | 2,269,143 |
| Jul 1, 2024 | $34.19 | $34.58 | $33.63 | $33.99 | -0.15% | 2,165,289 |
| Jun 24, 2024 | $33.22 | $34.11 | $32.96 | $34.04 | +2.75% | 2,798,741 |
| Jun 17, 2024 | $31.79 | $33.24 | $31.67 | $33.13 | +4.28% | 2,307,704 |
| Jun 10, 2024 | $32.60 | $32.85 | $31.60 | $31.77 | -2.90% | 2,276,290 |
| Jun 3, 2024 | $33.37 | $33.72 | $32.54 | $32.72 | -1.39% | 1,868,392 |
| May 28, 2024 | $32.79 | $33.19 | $31.99 | $33.18 | +1.47% | 1,823,166 |
| May 20, 2024 | $34.11 | $34.26 | $31.59 | $32.70 | -4.47% | 1,979,531 |
| May 13, 2024 | $34.23 | $34.33 | $33.29 | $34.23 | +0.91% | 1,605,082 |
| May 6, 2024 | $32.71 | $33.97 | $32.70 | $33.92 | +4.34% | 3,967,031 |
| Apr 29, 2024 | $31.07 | $32.80 | $30.35 | $32.51 | +4.50% | 3,565,947 |
| Apr 22, 2024 | $30.22 | $31.23 | $29.92 | $31.11 | +3.60% | 1,992,848 |
| Apr 15, 2024 | $29.89 | $30.11 | $29.05 | $30.03 | +0.54% | 2,844,690 |
| Apr 8, 2024 | $31.06 | $31.35 | $29.37 | $29.87 | -3.74% | 2,220,143 |
| Apr 1, 2024 | $32.25 | $32.35 | $30.77 | $31.03 | -4.05% | 3,947,129 |
| Mar 25, 2024 | $30.88 | $32.44 | $30.84 | $32.34 | +4.93% | 3,037,292 |
| Mar 18, 2024 | $29.83 | $31.45 | $29.49 | $30.82 | +2.70% | 2,418,354 |
| Mar 11, 2024 | $29.27 | $30.70 | $29.27 | $30.01 | +2.53% | 2,693,261 |
| Mar 4, 2024 | $29.85 | $30.41 | $29.24 | $29.27 | -2.60% | 2,458,205 |
| Feb 26, 2024 | $29.40 | $30.71 | $29.26 | $30.05 | +1.62% | 3,024,308 |
| Feb 20, 2024 | $28.86 | $29.86 | $28.73 | $29.57 | +1.79% | 2,897,897 |
| Feb 12, 2024 | $30.24 | $31.81 | $29.03 | $29.05 | -3.78% | 3,475,018 |
| Feb 5, 2024 | $31.03 | $31.07 | $29.45 | $30.19 | -3.48% | 2,511,759 |
| Jan 29, 2024 | $31.62 | $32.50 | $31.27 | $31.28 | -0.60% | 2,447,845 |
| Jan 22, 2024 | $30.34 | $31.92 | $30.05 | $31.47 | +4.69% | 2,961,720 |
| Jan 16, 2024 | $29.49 | $30.06 | $28.76 | $30.06 | +1.62% | 1,562,973 |
| Jan 8, 2024 | $29.61 | $29.92 | $28.67 | $29.58 | +0.24% | 2,130,682 |
| Jan 2, 2024 | $29.48 | $30.10 | $29.24 | $29.51 | -0.57% | 1,406,339 |
| Dec 26, 2023 | $30.09 | $30.32 | $29.63 | $29.68 | -1.00% | 1,219,602 |
| Dec 18, 2023 | $28.93 | $30.39 | $28.43 | $29.98 | +4.24% | 2,945,215 |
| Dec 11, 2023 | $28.13 | $29.64 | $27.95 | $28.76 | +2.35% | 3,282,102 |
| Dec 4, 2023 | $27.57 | $28.10 | $27.25 | $28.10 | +1.63% | 1,905,771 |
| Nov 27, 2023 | $27.31 | $27.76 | $27.00 | $27.65 | +0.44% | 2,317,321 |
| Nov 20, 2023 | $27.83 | $27.97 | $27.17 | $27.53 | -0.61% | 1,496,564 |
| Nov 13, 2023 | $28.32 | $29.16 | $27.41 | $27.70 | -2.29% | 3,290,973 |
| Nov 6, 2023 | $29.02 | $29.24 | $27.85 | $28.35 | -2.71% | 3,330,413 |
| Oct 30, 2023 | $27.05 | $29.50 | $26.81 | $29.14 | +8.77% | 3,081,484 |
| Oct 23, 2023 | $26.70 | $27.43 | $26.41 | $26.79 | -0.11% | 1,853,562 |
| Oct 16, 2023 | $27.08 | $28.45 | $26.79 | $26.82 | +0.04% | 2,737,930 |
| Oct 9, 2023 | $26.62 | $27.56 | $26.55 | $26.81 | +0.26% | 1,633,161 |
| Oct 2, 2023 | $27.07 | $27.38 | $25.62 | $26.74 | -1.29% | 5,866,242 |
| Sep 25, 2023 | $28.16 | $28.68 | $26.98 | $27.09 | -4.34% | 3,237,386 |
| Sep 18, 2023 | $28.18 | $28.74 | $28.00 | $28.32 | +0.85% | 2,293,655 |
| Sep 11, 2023 | $28.50 | $28.87 | $27.86 | $28.08 | -1.30% | 2,800,194 |
| Sep 5, 2023 | $28.81 | $28.88 | $27.57 | $28.45 | -1.76% | 1,842,849 |
| Aug 28, 2023 | $28.36 | $29.22 | $28.32 | $28.96 | +2.26% | 1,943,073 |
| Aug 21, 2023 | $28.34 | $28.52 | $27.79 | $28.32 | -0.14% | 1,767,887 |
| Aug 14, 2023 | $29.16 | $29.77 | $28.08 | $28.36 | -3.21% | 2,221,876 |
| Aug 7, 2023 | $29.90 | $30.14 | $28.94 | $29.30 | -1.38% | 2,118,323 |
| Jul 31, 2023 | $27.00 | $30.09 | $26.57 | $29.71 | +10.32% | 4,649,288 |
| Jul 24, 2023 | $26.99 | $27.62 | $26.87 | $26.93 | -0.22% | 1,707,753 |
| Jul 17, 2023 | $26.30 | $27.48 | $26.26 | $26.99 | +2.35% | 1,621,449 |
| Jul 10, 2023 | $25.36 | $26.48 | $25.29 | $26.37 | +3.74% | 1,393,011 |
| Jul 3, 2023 | $25.77 | $26.24 | $24.83 | $25.42 | -1.55% | 1,197,726 |
| Jun 26, 2023 | $24.85 | $26.16 | $24.69 | $25.82 | +3.86% | 1,595,967 |
| Jun 20, 2023 | $25.28 | $25.41 | $24.53 | $24.86 | -1.89% | 1,872,476 |
| Jun 12, 2023 | $26.38 | $26.45 | $24.95 | $25.34 | -3.61% | 2,605,129 |
| Jun 5, 2023 | $25.84 | $26.72 | $25.08 | $26.29 | +0.73% | 1,986,128 |
| May 30, 2023 | $25.36 | $26.13 | $24.90 | $26.10 | +3.33% | 1,389,858 |
| May 22, 2023 | $25.27 | $25.49 | $24.29 | $25.26 | +0.60% | 1,461,674 |
| May 15, 2023 | $23.91 | $25.90 | $23.70 | $25.11 | +5.73% | 2,121,874 |
| May 8, 2023 | $23.69 | $24.25 | $23.63 | $23.75 | +0.42% | 1,475,251 |
| May 1, 2023 | $23.37 | $23.84 | $22.40 | $23.65 | +1.07% | 2,098,900 |
| Apr 24, 2023 | $22.86 | $23.51 | $22.22 | $23.40 | +1.96% | 1,340,187 |
| Apr 17, 2023 | $23.26 | $23.40 | $22.60 | $22.95 | -1.84% | 1,605,573 |
| Apr 10, 2023 | $21.95 | $23.44 | $21.73 | $23.38 | +6.51% | 1,370,128 |
| Apr 3, 2023 | $22.36 | $22.50 | $21.38 | $21.95 | -1.70% | 1,071,934 |
| Mar 27, 2023 | $21.99 | $22.40 | $21.12 | $22.33 | +3.14% | 1,830,526 |
| Mar 20, 2023 | $21.30 | $22.11 | $20.61 | $21.65 | +3.54% | 2,708,432 |
| Mar 13, 2023 | $21.55 | $22.56 | $20.76 | $20.91 | -5.73% | 3,921,233 |
| Mar 6, 2023 | $24.27 | $24.72 | $21.95 | $22.18 | -8.50% | 1,706,334 |
| Feb 27, 2023 | $23.61 | $24.33 | $23.07 | $24.24 | +3.81% | 2,205,659 |
| Feb 21, 2023 | $24.00 | $24.02 | $22.50 | $23.35 | -3.47% | 1,590,598 |
| Feb 13, 2023 | $23.03 | $24.52 | $22.80 | $24.19 | +5.40% | 1,881,773 |
| Feb 6, 2023 | $23.46 | $23.49 | $22.55 | $22.95 | -2.46% | 1,396,322 |
| Jan 30, 2023 | $22.83 | $23.70 | $22.69 | $23.53 | +2.35% | 1,874,557 |
| Jan 23, 2023 | $22.28 | $23.36 | $21.67 | $22.99 | +2.96% | 1,404,859 |
| Jan 17, 2023 | $21.60 | $22.56 | $21.32 | $22.33 | +3.86% | 960,536 |
| Jan 9, 2023 | $20.20 | $21.62 | $19.96 | $21.50 | +6.75% | 1,379,936 |
| Jan 3, 2023 | $21.00 | $21.53 | $19.21 | $20.14 | -3.64% | 1,198,971 |
| Dec 27, 2022 | $20.70 | $21.07 | $20.48 | $20.90 | +1.41% | 1,121,140 |
| Dec 19, 2022 | $19.96 | $20.87 | $19.55 | $20.61 | +3.62% | 1,623,443 |
| Dec 12, 2022 | $19.65 | $20.85 | $19.36 | $19.89 | +1.22% | 4,536,882 |
| Dec 5, 2022 | $20.44 | $20.44 | $19.02 | $19.65 | -4.75% | 2,093,441 |
| Nov 28, 2022 | $21.00 | $21.73 | $20.48 | $20.63 | -2.09% | 1,752,026 |
| Nov 21, 2022 | $20.73 | $21.45 | $20.65 | $21.07 | +1.89% | 691,625 |
| Nov 14, 2022 | $21.76 | $21.92 | $20.42 | $20.68 | -5.22% | 1,810,739 |
| Nov 7, 2022 | $21.82 | $22.76 | $21.22 | $21.82 | +0.28% | 1,855,411 |
| Oct 31, 2022 | $21.88 | $22.54 | $21.11 | $21.76 | -0.68% | 2,717,110 |
| Oct 24, 2022 | $21.00 | $22.04 | $20.91 | $21.91 | +5.49% | 2,280,868 |
| Oct 17, 2022 | $20.30 | $21.38 | $20.18 | $20.77 | +0.92% | 2,004,893 |
| Oct 10, 2022 | $21.28 | $21.57 | $20.13 | $20.58 | -3.29% | 2,466,289 |
| Oct 3, 2022 | $20.57 | $22.17 | $20.03 | $21.28 | +4.47% | 2,399,538 |
| Sep 26, 2022 | $19.54 | $20.69 | $19.37 | $20.37 | +3.93% | 3,148,766 |
| Sep 19, 2022 | $20.74 | $21.39 | $19.15 | $19.60 | -7.24% | 2,270,238 |
| Sep 12, 2022 | $20.43 | $21.19 | $20.21 | $21.13 | +3.99% | 3,530,390 |
| Sep 6, 2022 | $20.26 | $20.56 | $19.50 | $20.32 | +0.59% | 1,673,629 |
| Aug 29, 2022 | $21.08 | $21.52 | $20.00 | $20.20 | -4.99% | 1,650,986 |
| Aug 22, 2022 | $22.23 | $22.60 | $21.24 | $21.26 | -6.34% | 1,637,844 |
| Aug 15, 2022 | $22.05 | $22.92 | $22.01 | $22.70 | +1.61% | 1,923,295 |
| Aug 8, 2022 | $20.87 | $22.35 | $20.76 | $22.34 | +7.40% | 1,753,582 |
| Aug 1, 2022 | $18.68 | $21.20 | $18.48 | $20.80 | +9.82% | 2,840,324 |
| Jul 25, 2022 | $18.12 | $19.07 | $18.01 | $18.94 | +5.05% | 1,443,704 |
| Jul 18, 2022 | $17.35 | $18.19 | $16.98 | $18.03 | +4.89% | 1,955,098 |
| Jul 11, 2022 | $16.88 | $17.60 | $16.28 | $17.19 | +1.18% | 1,569,518 |
| Jul 5, 2022 | $16.38 | $17.23 | $16.21 | $16.99 | +0.41% | 1,813,951 |
| Jun 27, 2022 | $17.03 | $17.28 | $16.14 | $16.92 | +0.18% | 2,357,906 |
| Jun 21, 2022 | $16.56 | $16.98 | $15.33 | $16.89 | +4.32% | 3,701,291 |
| Jun 13, 2022 | $17.20 | $17.44 | $15.36 | $16.19 | -8.99% | 4,937,729 |
| Jun 6, 2022 | $18.78 | $19.61 | $17.60 | $17.79 | -4.56% | 3,233,408 |
| May 31, 2022 | $18.36 | $18.96 | $18.12 | $18.64 | +1.30% | 3,521,205 |
| May 23, 2022 | $17.79 | $18.48 | $17.13 | $18.40 | +5.38% | 2,270,315 |
| May 16, 2022 | $17.51 | $18.63 | $16.96 | $17.46 | -1.02% | 3,281,104 |
| May 9, 2022 | $18.34 | $18.45 | $16.69 | $17.64 | -5.06% | 4,549,296 |
| May 2, 2022 | $18.48 | $19.70 | $18.15 | $18.58 | +1.09% | 4,465,227 |
| Apr 25, 2022 | $18.84 | $19.02 | $18.28 | $18.38 | -3.67% | 2,352,736 |
| Apr 18, 2022 | $19.20 | $20.66 | $19.02 | $19.08 | -1.55% | 2,562,860 |
| Apr 11, 2022 | $18.89 | $19.41 | $18.17 | $19.38 | +2.81% | 2,571,503 |
| Apr 4, 2022 | $20.38 | $20.38 | $18.43 | $18.85 | -7.91% | 4,359,432 |
| Mar 28, 2022 | $21.60 | $21.87 | $20.37 | $20.47 | -5.32% | 2,612,975 |
| Mar 21, 2022 | $20.99 | $21.80 | $20.68 | $21.62 | +2.95% | 3,923,079 |
| Mar 14, 2022 | $21.07 | $21.75 | $20.67 | $21.00 | +0.72% | 3,871,421 |
| Mar 7, 2022 | $21.70 | $21.72 | $19.80 | $20.85 | -4.62% | 2,595,374 |
| Feb 28, 2022 | $23.00 | $23.18 | $21.61 | $21.86 | -6.34% | 3,294,804 |
| Feb 22, 2022 | $23.87 | $24.33 | $22.01 | $23.34 | -3.71% | 3,032,558 |
| Feb 14, 2022 | $25.83 | $27.25 | $24.10 | $24.24 | -6.66% | 4,113,706 |
| Feb 7, 2022 | $25.07 | $26.83 | $24.93 | $25.97 | +3.59% | 3,420,308 |
| Jan 31, 2022 | $24.06 | $26.16 | $23.65 | $25.07 | +3.08% | 5,283,443 |
| Jan 24, 2022 | $23.31 | $24.96 | $23.13 | $24.32 | +2.31% | 3,576,967 |
| Jan 18, 2022 | $25.52 | $25.98 | $23.75 | $23.77 | -7.00% | 2,901,282 |
| Jan 10, 2022 | $24.19 | $25.60 | $23.76 | $25.56 | +6.77% | 3,739,850 |
| Jan 3, 2022 | $22.05 | $24.00 | $21.96 | $23.94 | +9.57% | 3,521,023 |
| Dec 27, 2021 | $21.47 | $22.18 | $21.06 | $21.85 | +2.39% | 2,095,783 |
| Dec 20, 2021 | $20.38 | $21.47 | $19.46 | $21.34 | +3.04% | 2,537,134 |
| Dec 13, 2021 | $21.31 | $21.36 | $20.22 | $20.71 | +0.98% | 7,599,933 |
| Dec 6, 2021 | $20.31 | $21.25 | $20.11 | $20.51 | +2.81% | 2,026,374 |
| Nov 29, 2021 | $20.77 | $20.82 | $19.43 | $19.95 | -2.64% | 3,157,352 |
| Nov 22, 2021 | $21.13 | $21.75 | $20.02 | $20.49 | -1.87% | 1,652,234 |
| Nov 15, 2021 | $21.45 | $21.84 | $20.46 | $20.88 | -2.61% | 1,945,950 |
| Nov 8, 2021 | $22.73 | $23.37 | $21.12 | $21.44 | -5.51% | 1,835,726 |
| Nov 1, 2021 | $24.42 | $25.60 | $21.52 | $22.69 | -6.55% | 3,399,482 |
| Oct 25, 2021 | $24.78 | $24.93 | $23.98 | $24.28 | -1.42% | 1,536,484 |
| Oct 18, 2021 | $24.53 | $25.09 | $24.13 | $24.63 | -0.08% | 1,351,312 |
| Oct 11, 2021 | $24.04 | $25.37 | $23.68 | $24.65 | +5.70% | 1,742,896 |
| Oct 4, 2021 | $23.46 | $23.78 | $22.28 | $23.32 | -0.77% | 1,491,348 |
| Sep 27, 2021 | $21.93 | $23.71 | $21.93 | $23.50 | +7.85% | 1,786,138 |
| Sep 20, 2021 | $21.36 | $22.34 | $21.11 | $21.79 | -0.18% | 1,586,975 |
| Sep 13, 2021 | $22.05 | $22.45 | $21.45 | $21.83 | +0.37% | 3,922,409 |
| Sep 7, 2021 | $22.09 | $22.60 | $21.26 | $21.75 | -1.67% | 2,002,271 |
| Aug 30, 2021 | $23.05 | $23.07 | $21.85 | $22.12 | -3.74% | 1,722,881 |
| Aug 23, 2021 | $22.53 | $23.00 | $21.84 | $22.98 | +2.64% | 1,545,959 |
| Aug 16, 2021 | $22.65 | $23.12 | $21.62 | $22.39 | -1.50% | 2,100,588 |
| Aug 9, 2021 | $22.46 | $23.11 | $22.08 | $22.73 | +0.89% | 1,015,241 |
| Aug 2, 2021 | $22.08 | $22.66 | $21.34 | $22.53 | +2.32% | 1,502,371 |
| Jul 26, 2021 | $21.00 | $22.30 | $20.86 | $22.02 | +4.66% | 2,327,963 |
| Jul 19, 2021 | $21.00 | $21.36 | $20.14 | $21.04 | -1.73% | 1,974,941 |
| Jul 12, 2021 | $21.30 | $21.91 | $21.06 | $21.41 | -0.37% | 1,423,570 |
| Jul 6, 2021 | $22.30 | $22.33 | $20.87 | $21.49 | -3.68% | 1,332,388 |
| Jun 28, 2021 | $23.75 | $23.80 | $22.06 | $22.31 | -4.78% | 2,403,492 |
| Jun 21, 2021 | $22.94 | $23.66 | $22.36 | $23.43 | +3.35% | 3,015,777 |
| Jun 14, 2021 | $24.91 | $25.87 | $22.47 | $22.67 | -8.55% | 3,641,631 |
| Jun 7, 2021 | $24.05 | $25.50 | $23.96 | $24.79 | +3.08% | 2,611,371 |
| Jun 1, 2021 | $24.26 | $24.60 | $23.39 | $24.05 | -0.58% | 2,293,696 |
| May 24, 2021 | $23.81 | $24.66 | $23.33 | $24.19 | +1.38% | 2,533,315 |
| May 17, 2021 | $23.36 | $24.44 | $23.15 | $23.86 | +0.89% | 2,493,193 |
| May 10, 2021 | $23.95 | $24.05 | $22.38 | $23.65 | -1.05% | 2,987,886 |
| May 3, 2021 | $26.00 | $26.82 | $23.23 | $23.90 | -7.51% | 6,180,570 |
| Apr 26, 2021 | $24.05 | $26.14 | $24.05 | $25.84 | +7.76% | 3,102,605 |
| Apr 19, 2021 | $23.03 | $24.27 | $22.50 | $23.98 | +3.67% | 2,433,470 |
| Apr 12, 2021 | $23.19 | $23.37 | $22.45 | $23.13 | -0.17% | 2,051,327 |
| Apr 5, 2021 | $23.44 | $23.73 | $22.54 | $23.17 | -0.13% | 3,064,360 |
| Mar 29, 2021 | $22.68 | $23.97 | $22.28 | $23.20 | +0.69% | 3,773,858 |
| Mar 22, 2021 | $23.97 | $24.18 | $21.62 | $23.04 | -4.60% | 3,677,017 |
| Mar 15, 2021 | $24.72 | $26.13 | $23.63 | $24.15 | -1.99% | 4,493,802 |
| Mar 8, 2021 | $23.27 | $25.23 | $22.99 | $24.64 | +6.94% | 4,538,796 |
| Mar 1, 2021 | $23.30 | $24.60 | $21.89 | $23.04 | +0.79% | 5,392,828 |
| Feb 22, 2021 | $23.28 | $24.87 | $22.23 | $22.86 | -2.27% | 6,348,114 |
| Feb 16, 2021 | $22.56 | $23.55 | $21.91 | $23.39 | +4.51% | 3,987,918 |
| Feb 8, 2021 | $22.14 | $23.59 | $21.95 | $22.38 | +1.59% | 3,537,775 |
| Feb 1, 2021 | $21.40 | $22.38 | $21.08 | $22.03 | +3.87% | 2,542,970 |
| Jan 25, 2021 | $22.60 | $23.20 | $21.04 | $21.21 | -6.03% | 2,966,223 |
| Jan 19, 2021 | $24.23 | $24.89 | $19.83 | $22.57 | -7.23% | 5,825,360 |
| Jan 11, 2021 | $23.75 | $24.79 | $23.59 | $24.33 | +0.83% | 3,189,261 |
| Jan 4, 2021 | $22.73 | $24.47 | $21.55 | $24.13 | +6.53% | 3,389,710 |
| Dec 28, 2020 | $22.75 | $23.33 | $21.94 | $22.65 | -0.44% | 1,669,117 |
| Dec 21, 2020 | $23.09 | $23.82 | $22.35 | $22.75 | -3.27% | 2,075,482 |
| Dec 14, 2020 | $23.76 | $24.88 | $23.12 | $23.52 | +0.04% | 3,542,167 |
| Dec 7, 2020 | $23.26 | $24.78 | $22.88 | $23.51 | +0.04% | 3,130,949 |
| Nov 30, 2020 | $22.57 | $23.54 | $21.81 | $23.50 | +3.07% | 3,281,470 |
| Nov 23, 2020 | $22.74 | $23.98 | $22.57 | $22.80 | +0.35% | 2,621,867 |
| Nov 16, 2020 | $23.62 | $24.08 | $22.07 | $22.72 | -0.22% | 3,122,503 |
| Nov 9, 2020 | $24.19 | $25.62 | $22.19 | $22.77 | +3.45% | 3,287,484 |
| Nov 2, 2020 | $21.90 | $23.88 | $21.08 | $22.01 | +2.42% | 3,339,504 |
| Oct 26, 2020 | $24.06 | $24.06 | $20.51 | $21.49 | -12.29% | 3,898,687 |
| Oct 19, 2020 | $22.84 | $24.55 | $22.84 | $24.50 | +6.66% | 2,835,855 |
| Oct 12, 2020 | $23.07 | $23.46 | $21.45 | $22.97 | +0.97% | 3,351,618 |
| Oct 5, 2020 | $20.00 | $23.58 | $19.86 | $22.75 | +15.84% | 5,073,119 |
| Sep 28, 2020 | $17.45 | $19.78 | $17.28 | $19.64 | +15.12% | 3,975,554 |
| Sep 21, 2020 | $17.81 | $17.87 | $16.01 | $17.06 | -6.37% | 3,863,739 |
| Sep 14, 2020 | $18.79 | $19.36 | $17.96 | $18.22 | -2.88% | 5,574,801 |
| Sep 8, 2020 | $18.03 | $18.83 | $17.25 | $18.76 | +3.13% | 3,987,157 |
| Aug 31, 2020 | $17.21 | $18.67 | $16.75 | $18.19 | +5.14% | 3,771,942 |
| Aug 24, 2020 | $16.19 | $17.40 | $16.09 | $17.30 | +7.52% | 2,891,418 |
| Aug 17, 2020 | $16.94 | $16.98 | $15.76 | $16.09 | -5.16% | 3,525,028 |
| Aug 10, 2020 | $16.33 | $17.95 | $16.33 | $16.97 | +4.92% | 4,712,234 |
| Aug 3, 2020 | $15.51 | $16.72 | $15.30 | $16.17 | +4.19% | 6,445,242 |
| Jul 27, 2020 | $14.16 | $15.55 | $13.55 | $15.52 | +8.23% | 4,915,825 |
| Jul 20, 2020 | $14.40 | $15.14 | $14.03 | $14.34 | -0.14% | 4,003,429 |
| Jul 13, 2020 | $14.39 | $15.44 | $13.57 | $14.36 | +0.35% | 4,498,077 |
| Jul 6, 2020 | $16.15 | $16.47 | $13.62 | $14.31 | -8.85% | 6,120,322 |
| Jun 29, 2020 | $15.24 | $16.65 | $15.00 | $15.70 | +5.80% | 3,896,019 |
| Jun 22, 2020 | $16.53 | $17.58 | $14.79 | $14.84 | -11.24% | 8,034,834 |
| Jun 15, 2020 | $15.94 | $18.05 | $15.66 | $16.72 | -1.65% | 8,374,509 |
| Jun 8, 2020 | $19.98 | $20.43 | $15.30 | $17.00 | -9.38% | 9,815,144 |
| Jun 1, 2020 | $15.53 | $19.00 | $15.46 | $18.76 | +22.10% | 19,440,398 |
| May 26, 2020 | $15.22 | $17.74 | $14.67 | $15.37 | +6.26% | 5,378,213 |
| May 18, 2020 | $13.39 | $15.00 | $13.18 | $14.46 | +14.49% | 6,079,351 |
| May 11, 2020 | $14.36 | $14.49 | $11.44 | $12.63 | -12.60% | 5,510,405 |
| May 4, 2020 | $12.50 | $15.57 | $11.69 | $14.45 | +14.41% | 6,025,571 |
| Apr 27, 2020 | $11.63 | $15.00 | $11.15 | $12.63 | +9.73% | 5,480,341 |
| Apr 20, 2020 | $11.57 | $11.74 | $9.83 | $11.51 | -3.72% | 5,913,891 |
| Apr 13, 2020 | $12.80 | $12.80 | $10.61 | $11.96 | -6.89% | 5,843,454 |
| Apr 6, 2020 | $10.38 | $13.35 | $10.08 | $12.84 | +31.96% | 7,606,550 |
| Mar 30, 2020 | $13.43 | $13.51 | $9.49 | $9.73 | -28.40% | 6,076,777 |
| Mar 23, 2020 | $11.25 | $14.81 | $9.20 | $13.59 | +20.37% | 7,570,313 |
| Mar 16, 2020 | $18.48 | $18.48 | $8.06 | $11.29 | -40.89% | 9,314,787 |
| Mar 9, 2020 | $22.94 | $23.40 | $18.01 | $19.10 | -22.07% | 5,054,738 |
| Mar 2, 2020 | $23.35 | $25.38 | $23.29 | $24.51 | +5.01% | 4,496,864 |
| Feb 24, 2020 | $27.62 | $28.40 | $23.00 | $23.34 | -18.03% | 5,376,739 |
| Feb 18, 2020 | $29.80 | $30.22 | $28.42 | $28.48 | -3.96% | 3,614,000 |
| Feb 10, 2020 | $33.80 | $35.66 | $28.55 | $29.65 | -12.28% | 8,545,112 |
| Feb 3, 2020 | $31.92 | $34.24 | $31.92 | $33.80 | +5.89% | 2,037,106 |
| Jan 27, 2020 | $32.01 | $33.17 | $31.67 | $31.92 | -2.27% | 1,884,140 |
| Jan 21, 2020 | $33.57 | $33.70 | $32.22 | $32.66 | -2.59% | 2,153,865 |
| Jan 13, 2020 | $32.24 | $33.67 | $31.70 | $33.53 | +4.72% | 2,101,471 |
| Jan 6, 2020 | $32.13 | $32.59 | $31.54 | $32.02 | -1.02% | 1,996,254 |
| Dec 30, 2019 | $33.64 | $33.79 | $31.46 | $32.35 | -3.63% | 2,397,412 |
| Dec 23, 2019 | $34.51 | $34.56 | $32.78 | $33.57 | -2.50% | 1,749,223 |
| Dec 16, 2019 | $33.43 | $35.79 | $33.40 | $34.43 | +3.58% | 4,831,046 |
| Dec 9, 2019 | $33.41 | $34.29 | $32.77 | $33.24 | -0.60% | 1,946,616 |
| Dec 2, 2019 | $33.68 | $34.05 | $30.74 | $33.44 | -0.39% | 2,341,595 |
| Nov 25, 2019 | $33.36 | $34.06 | $33.16 | $33.57 | +1.39% | 1,186,236 |
| Nov 18, 2019 | $33.85 | $34.13 | $32.55 | $33.11 | -2.87% | 2,447,707 |
| Nov 11, 2019 | $32.83 | $34.50 | $31.94 | $34.09 | +3.59% | 3,128,730 |
| Nov 4, 2019 | $29.62 | $33.54 | $28.93 | $32.91 | +12.53% | 3,134,603 |
| Oct 28, 2019 | $29.57 | $29.70 | $28.63 | $29.25 | -0.56% | 1,583,866 |
| Oct 21, 2019 | $28.17 | $30.64 | $28.08 | $29.41 | +5.72% | 2,054,298 |
| Oct 14, 2019 | $26.84 | $28.69 | $26.49 | $27.82 | +3.23% | 2,050,879 |
| Oct 7, 2019 | $27.23 | $27.75 | $25.90 | $26.95 | -1.03% | 1,852,564 |
| Sep 30, 2019 | $26.91 | $27.26 | $26.01 | $27.23 | +1.04% | 1,837,776 |
| Sep 23, 2019 | $27.95 | $28.24 | $26.84 | $26.95 | -3.92% | 1,403,243 |
| Sep 16, 2019 | $26.25 | $28.37 | $25.90 | $28.05 | +6.17% | 2,338,970 |
| Sep 9, 2019 | $27.54 | $27.97 | $26.40 | $26.42 | -3.96% | 2,571,424 |
| Sep 3, 2019 | $28.13 | $28.80 | $27.47 | $27.51 | -2.93% | 1,158,550 |
| Aug 26, 2019 | $28.25 | $28.94 | $27.59 | $28.34 | +1.21% | 1,525,073 |
| Aug 19, 2019 | $28.19 | $28.95 | $27.16 | $28.00 | +0.68% | 1,965,020 |
| Aug 12, 2019 | $27.05 | $27.93 | $26.37 | $27.81 | +1.46% | 1,958,794 |
| Aug 5, 2019 | $25.38 | $27.96 | $24.51 | $27.41 | +5.50% | 2,721,906 |
| Jul 29, 2019 | $24.63 | $27.00 | $24.42 | $25.98 | +5.48% | 3,131,046 |
| Jul 22, 2019 | $26.51 | $27.83 | $24.35 | $24.63 | -7.13% | 3,291,669 |
| Jul 15, 2019 | $29.03 | $29.47 | $26.47 | $26.52 | -8.80% | 2,568,311 |
| Jul 8, 2019 | $28.87 | $29.26 | $27.72 | $29.08 | +0.62% | 3,182,940 |
| Jul 1, 2019 | $28.86 | $29.14 | $28.52 | $28.90 | +1.80% | 1,800,643 |
| Jun 24, 2019 | $29.67 | $29.95 | $27.57 | $28.39 | -4.25% | 3,453,399 |
| Jun 17, 2019 | $28.97 | $31.31 | $28.92 | $29.65 | +2.81% | 1,757,624 |
| Jun 10, 2019 | $29.55 | $31.34 | $28.57 | $28.84 | -1.17% | 1,943,439 |
| Jun 3, 2019 | $27.28 | $29.32 | $26.61 | $29.18 | +7.04% | 1,754,682 |
| May 28, 2019 | $27.75 | $28.63 | $26.60 | $27.26 | -2.05% | 1,743,796 |
| May 20, 2019 | $27.00 | $28.55 | $26.75 | $27.83 | +2.17% | 1,561,341 |
| May 13, 2019 | $26.88 | $27.42 | $25.75 | $27.24 | -0.73% | 1,689,175 |
| May 6, 2019 | $26.86 | $28.39 | $26.59 | $27.44 | +0.15% | 1,768,075 |
| Apr 29, 2019 | $28.29 | $28.85 | $26.98 | $27.40 | -2.63% | 2,638,085 |
| Apr 22, 2019 | $26.40 | $28.59 | $26.23 | $28.14 | +6.23% | 1,856,013 |
| Apr 15, 2019 | $27.06 | $27.49 | $26.43 | $26.49 | -1.74% | 1,326,515 |
| Apr 8, 2019 | $26.91 | $27.81 | $26.31 | $26.96 | +0.15% | 3,984,135 |
| Apr 1, 2019 | $26.07 | $27.35 | $26.05 | $26.92 | +4.06% | 2,195,209 |
| Mar 25, 2019 | $25.30 | $26.56 | $24.27 | $25.87 | +2.25% | 1,847,791 |
| Mar 18, 2019 | $25.78 | $26.53 | $25.25 | $25.30 | -1.67% | 2,178,216 |
| Mar 11, 2019 | $24.80 | $26.28 | $24.68 | $25.73 | +4.00% | 2,788,493 |
| Mar 4, 2019 | $24.37 | $24.98 | $24.02 | $24.74 | +1.31% | 2,385,340 |
| Feb 25, 2019 | $24.94 | $24.96 | $24.04 | $24.42 | -1.25% | 1,494,115 |
| Feb 19, 2019 | $23.78 | $24.97 | $23.53 | $24.73 | +3.95% | 1,731,637 |
| Feb 11, 2019 | $22.01 | $24.16 | $21.90 | $23.79 | +8.73% | 2,145,431 |
| Feb 4, 2019 | $22.24 | $22.39 | $21.50 | $21.88 | -1.53% | 1,337,735 |
| Jan 28, 2019 | $21.53 | $22.25 | $21.32 | $22.22 | +2.40% | 1,902,351 |
| Jan 22, 2019 | $19.89 | $21.79 | $19.60 | $21.70 | +8.50% | 1,873,202 |
| Jan 14, 2019 | $18.99 | $20.03 | $18.96 | $20.00 | +4.82% | 1,583,401 |
| Jan 7, 2019 | $18.14 | $19.16 | $17.96 | $19.08 | +5.18% | 1,639,986 |
| Dec 31, 2018 | $17.68 | $18.25 | $17.38 | $18.14 | +3.13% | 1,051,895 |
| Dec 24, 2018 | $16.12 | $17.91 | $15.62 | $17.59 | +8.65% | 1,089,090 |
| Dec 17, 2018 | $17.98 | $18.34 | $16.06 | $16.19 | -10.21% | 3,319,382 |
| Dec 10, 2018 | $18.30 | $19.19 | $17.83 | $18.03 | -1.37% | 1,323,323 |
| Dec 3, 2018 | $19.95 | $20.46 | $18.18 | $18.28 | -6.45% | 985,459 |
| Nov 26, 2018 | $19.25 | $20.00 | $18.99 | $19.54 | +2.90% | 1,257,266 |
| Nov 19, 2018 | $20.24 | $20.24 | $18.39 | $18.99 | -6.27% | 767,377 |
| Nov 12, 2018 | $20.38 | $21.28 | $19.89 | $20.26 | -0.93% | 1,507,869 |
| Nov 5, 2018 | $20.94 | $21.85 | $20.32 | $20.45 | +0.69% | 1,503,680 |
| Oct 29, 2018 | $18.66 | $22.36 | $18.22 | $20.31 | +10.08% | 2,055,057 |
| Oct 22, 2018 | $19.55 | $19.95 | $18.04 | $18.45 | -5.38% | 1,506,595 |
| Oct 15, 2018 | $19.84 | $20.33 | $19.23 | $19.50 | -0.86% | 1,364,242 |
| Oct 8, 2018 | $21.53 | $21.53 | $19.39 | $19.67 | -8.38% | 2,258,020 |
| Oct 1, 2018 | $22.75 | $23.08 | $21.15 | $21.47 | -5.21% | 2,156,489 |
| Sep 24, 2018 | $22.70 | $23.97 | $22.45 | $22.65 | -0.66% | 2,095,856 |
| Sep 17, 2018 | $23.25 | $23.85 | $21.85 | $22.80 | -2.15% | 3,616,407 |
| Sep 10, 2018 | $21.80 | $24.50 | $21.80 | $23.30 | +10.17% | 2,446,999 |
| Sep 4, 2018 | $21.70 | $22.23 | $20.61 | $21.15 | -2.08% | 1,273,013 |
| Aug 27, 2018 | $22.30 | $22.80 | $21.25 | $21.60 | -3.14% | 1,420,548 |
| Aug 20, 2018 | $21.65 | $22.40 | $21.51 | $22.30 | +3.00% | 1,414,078 |
| Aug 13, 2018 | $21.70 | $22.17 | $21.35 | $21.65 | +0.23% | 1,662,724 |
| Aug 6, 2018 | $21.15 | $22.08 | $20.50 | $21.60 | -0.46% | 1,665,890 |
| Jul 30, 2018 | $20.75 | $22.50 | $19.01 | $21.70 | +4.83% | 3,663,600 |
| Jul 23, 2018 | $19.40 | $21.05 | $19.35 | $20.70 | +5.08% | 2,201,361 |
| Jul 16, 2018 | $16.55 | $20.10 | $16.50 | $19.70 | +20.12% | 2,562,225 |
| Jul 9, 2018 | $17.05 | $17.50 | $16.15 | $16.40 | -2.96% | 1,695,652 |
| Jul 2, 2018 | $16.15 | $17.15 | $16.15 | $16.90 | +3.68% | 902,769 |
| Jun 25, 2018 | $17.00 | $17.30 | $15.95 | $16.30 | -4.68% | 1,691,662 |
| Jun 18, 2018 | $17.20 | $17.63 | $16.90 | $17.10 | -0.58% | 2,976,659 |
| Jun 11, 2018 | $17.95 | $18.25 | $17.15 | $17.20 | -4.44% | 2,229,307 |
| Jun 4, 2018 | $16.90 | $18.10 | $16.80 | $18.00 | +6.51% | 2,322,692 |
| May 29, 2018 | $16.90 | $17.50 | $16.50 | $16.90 | -0.59% | 1,540,784 |
| May 21, 2018 | $17.20 | $17.40 | $16.56 | $17.00 | -0.58% | 1,537,925 |
| May 14, 2018 | $16.10 | $17.15 | $15.97 | $17.10 | +5.88% | 2,142,923 |
| May 7, 2018 | $16.40 | $16.65 | $15.06 | $16.15 | -2.12% | 1,851,824 |
| Apr 30, 2018 | $14.00 | $16.90 | $13.75 | $16.50 | +18.28% | 3,954,620 |
| Apr 23, 2018 | $14.50 | $14.60 | $13.70 | $13.95 | -3.13% | 2,308,026 |
| Apr 16, 2018 | $14.75 | $14.82 | $13.75 | $14.40 | -1.71% | 2,394,954 |
| Apr 9, 2018 | $16.40 | $16.45 | $13.35 | $14.65 | -17.23% | 6,571,162 |
| Apr 2, 2018 | $16.50 | $17.80 | $16.20 | $17.70 | +6.95% | 2,864,375 |
| Mar 26, 2018 | $16.45 | $17.15 | $16.25 | $16.55 | +2.16% | 3,003,732 |
| Mar 19, 2018 | $15.70 | $16.75 | $15.50 | $16.20 | +1.89% | 4,422,169 |
| Mar 12, 2018 | $19.80 | $20.05 | $15.35 | $15.90 | -21.29% | 9,387,405 |
| Mar 5, 2018 | $19.65 | $20.40 | $19.08 | $20.20 | +2.80% | 3,056,125 |
| Feb 26, 2018 | $21.25 | $21.92 | $19.15 | $19.65 | -7.53% | 7,743,358 |
| Feb 20, 2018 | $20.50 | $21.70 | $20.25 | $21.25 | +3.41% | 2,055,355 |
| Feb 12, 2018 | $18.25 | $21.00 | $18.05 | $20.55 | +12.91% | 2,632,820 |
| Feb 5, 2018 | $18.45 | $19.00 | $16.85 | $18.20 | -1.89% | 2,564,828 |
| Jan 29, 2018 | $19.70 | $19.70 | $18.30 | $18.55 | -6.31% | 2,208,139 |
| Jan 22, 2018 | $19.65 | $20.38 | $19.35 | $19.80 | +1.02% | 2,819,023 |
| Jan 16, 2018 | $19.15 | $19.65 | $18.80 | $19.60 | +3.43% | 1,952,588 |
| Jan 8, 2018 | $17.90 | $19.00 | $17.70 | $18.95 | +9.54% | 2,815,463 |
| Jan 2, 2018 | $17.00 | $17.90 | $16.75 | $17.30 | +1.76% | 2,280,942 |
| Dec 26, 2017 | $17.50 | $17.80 | $16.93 | $17.00 | -2.30% | 1,180,278 |
| Dec 18, 2017 | $17.45 | $18.05 | $17.10 | $17.40 | +0.87% | 2,394,439 |
| Dec 11, 2017 | $17.45 | $17.90 | $16.85 | $17.25 | -1.43% | 3,726,538 |
| Dec 4, 2017 | $17.45 | $17.95 | $17.06 | $17.50 | +2.04% | 2,803,343 |
| Nov 27, 2017 | $16.60 | $17.40 | $16.30 | $17.15 | +3.94% | 2,661,673 |
| Nov 20, 2017 | $16.40 | $16.85 | $16.05 | $16.50 | +1.23% | 1,590,637 |
| Nov 13, 2017 | $15.75 | $16.40 | $15.60 | $16.30 | +3.16% | 3,960,680 |
| Nov 6, 2017 | $15.95 | $16.35 | $15.65 | $15.80 | -0.63% | 3,446,488 |
| Oct 30, 2017 | $14.65 | $17.08 | $14.33 | $15.90 | +8.53% | 6,720,118 |
| Oct 23, 2017 | $14.35 | $14.85 | $14.30 | $14.65 | +2.09% | 6,309,039 |
| Oct 16, 2017 | $13.05 | $14.40 | $12.70 | $14.35 | +7.49% | 8,257,458 |
| Oct 9, 2017 | $12.20 | $13.60 | $11.95 | $13.35 | +9.88% | 16,716,752 |
| Oct 2, 2017 | $12.45 | $12.50 | $12.00 | $12.15 | -2.02% | 1,482,300 |
| Sep 25, 2017 | $11.95 | $12.60 | $11.80 | $12.40 | +3.12% | 1,641,378 |
| Sep 18, 2017 | $11.30 | $12.13 | $11.20 | $12.03 | +5.95% | 1,705,871 |
| Sep 11, 2017 | $10.50 | $11.45 | $10.50 | $11.35 | +9.66% | 2,015,374 |
| Sep 5, 2017 | $11.15 | $11.15 | $10.10 | $10.35 | -5.05% | 2,823,959 |
| Aug 28, 2017 | $11.45 | $11.45 | $10.56 | $10.90 | -4.80% | 2,254,515 |
| Aug 21, 2017 | $11.25 | $11.75 | $11.20 | $11.45 | +0.88% | 1,231,187 |
| Aug 14, 2017 | $11.65 | $11.95 | $10.95 | $11.35 | -1.73% | 1,404,575 |
| Aug 7, 2017 | $12.00 | $12.70 | $11.55 | $11.55 | -3.75% | 3,349,163 |
| Jul 31, 2017 | $11.60 | $12.01 | $11.45 | $12.00 | +3.90% | 1,959,774 |
| Jul 24, 2017 | $11.70 | $11.95 | $11.37 | $11.55 | -0.86% | 1,301,819 |
| Jul 17, 2017 | $11.65 | $11.90 | $11.40 | $11.65 | -4.51% | 1,526,023 |
| Jul 10, 2017 | $12.15 | $12.25 | $11.70 | $12.20 | +0.41% | 1,774,630 |
| Jul 3, 2017 | $11.45 | $12.18 | $11.45 | $12.15 | +6.11% | 1,727,443 |
| Jun 26, 2017 | $10.90 | $11.65 | $10.90 | $11.45 | +4.57% | 1,530,468 |
| Jun 19, 2017 | $11.00 | $11.25 | $10.78 | $10.95 | 0.00% | 2,463,098 |
| Jun 12, 2017 | $11.10 | $11.30 | $10.85 | $10.95 | -1.79% | 1,594,101 |
| Jun 5, 2017 | $10.70 | $11.35 | $10.40 | $11.15 | +3.72% | 1,924,791 |
| May 30, 2017 | $10.75 | $10.90 | $10.20 | $10.75 | 0.00% | 1,285,389 |
| May 22, 2017 | $10.45 | $10.80 | $10.35 | $10.75 | +2.38% | 1,309,454 |
| May 15, 2017 | $10.85 | $11.03 | $10.45 | $10.50 | -3.23% | 1,550,434 |
| May 8, 2017 | $11.05 | $11.05 | $10.48 | $10.85 | -2.25% | 3,506,282 |
| May 1, 2017 | $11.70 | $12.00 | $10.46 | $11.10 | -4.31% | 4,365,918 |
| Apr 24, 2017 | $12.15 | $12.50 | $11.45 | $11.60 | -2.93% | 2,224,061 |
| Apr 17, 2017 | $12.30 | $12.40 | $11.76 | $11.95 | -2.05% | 1,712,583 |
| Apr 10, 2017 | $12.00 | $12.55 | $11.70 | $12.20 | +5.63% | 1,545,686 |
| Apr 3, 2017 | $11.40 | $11.65 | $11.08 | $11.55 | +1.32% | 1,588,736 |
| Mar 27, 2017 | $10.90 | $11.55 | $10.80 | $11.40 | +3.17% | 1,881,081 |
| Mar 20, 2017 | $11.85 | $11.85 | $10.71 | $11.05 | -6.36% | 1,635,347 |
| Mar 13, 2017 | $10.90 | $12.40 | $10.85 | $11.80 | +7.76% | 2,409,114 |
| Mar 6, 2017 | $11.00 | $11.23 | $10.65 | $10.95 | -0.90% | 1,478,043 |
| Feb 27, 2017 | $10.90 | $12.00 | $10.77 | $11.05 | +0.91% | 2,585,256 |
| Feb 21, 2017 | $11.15 | $11.20 | $10.70 | $10.95 | -1.35% | 1,410,514 |
| Feb 13, 2017 | $11.25 | $11.56 | $10.45 | $11.10 | -1.33% | 2,748,884 |
| Feb 6, 2017 | $11.10 | $11.45 | $10.95 | $11.25 | +1.35% | 2,087,942 |
| Jan 30, 2017 | $10.60 | $11.20 | $10.38 | $11.10 | +4.23% | 1,888,479 |
| Jan 23, 2017 | $10.50 | $10.75 | $10.30 | $10.65 | +1.43% | 1,210,829 |
| Jan 17, 2017 | $10.30 | $10.70 | $10.07 | $10.50 | +1.45% | 1,513,593 |
| Jan 9, 2017 | $10.40 | $10.65 | $9.90 | $10.35 | -1.43% | 2,090,638 |
| Jan 3, 2017 | $10.80 | $11.10 | $10.30 | $10.50 | -1.41% | 1,444,974 |
| Dec 27, 2016 | $10.85 | $10.95 | $10.45 | $10.65 | -1.39% | 970,623 |
| Dec 19, 2016 | $10.05 | $10.85 | $10.00 | $10.80 | +7.46% | 1,800,309 |
| Dec 12, 2016 | $10.00 | $10.15 | $9.75 | $10.05 | -0.50% | 3,612,220 |
| Dec 5, 2016 | $8.80 | $10.18 | $8.75 | $10.10 | +13.48% | 4,875,239 |
| Nov 28, 2016 | $8.75 | $8.93 | $8.55 | $8.90 | +1.71% | 1,645,137 |
| Nov 21, 2016 | $9.10 | $9.10 | $8.65 | $8.75 | -3.31% | 999,539 |
| Nov 14, 2016 | $8.95 | $9.10 | $8.55 | $9.05 | – | 1,785,707 |
Seasonality
NMIH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.4% | -1.4% | -6.7% | 1.3% | 3.3% | 2.5% | 4.2% | 4.8% | -0.8% | 6.2% | 1.5% | 1.0% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 9 of 10 | 5 of 10 | 7 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -5.1% | 1.5% | -4.6% | 3.2% | -7.3% | 14.5% | 7.8% | 0.1% | -15.9% | 14.3% | ||
| 2025 | 5.1% | -5.6% | -1.1% | 0.3% | 9.8% | 6.2% | -11.5% | 5.4% | -2.6% | -5.0% | 4.7% | 6.9% |
| 2024 | 7.5% | -5.8% | 7.5% | -4.6% | 7.5% | 2.6% | 15.6% | 4.4% | 0.3% | -6.1% | 3.4% | -8.1% |
| 2023 | 11.1% | 0.5% | -4.3% | 4.8% | 7.5% | 2.7% | 3.4% | 7.2% | -5.3% | 1.0% | 0.5% | 7.9% |
| 2022 | 13.2% | -6.5% | -10.9% | -10.9% | 1.3% | -10.5% | 13.8% | 8.4% | -0.8% | 7.7% | -1.8% | -2.9% |
| 2021 | -6.4% | 7.8% | 3.4% | 9.3% | -6.4% | -7.1% | -2.0% | 2.5% | 0.2% | 7.4% | -19.3% | 11.5% |
| 2020 | -3.8% | -26.9% | -50.3% | 16.5% | 13.6% | 4.7% | -3.5% | 10.5% | 3.8% | 20.7% | 2.0% | 3.4% |
| 2019 | 23.2% | 9.8% | 7.1% | 8.5% | -2.9% | 4.1% | -12.4% | 13.9% | -7.3% | 11.4% | 14.8% | -1.2% |
| 2018 | 7.9% | 8.2% | -16.6% | -16.3% | 20.2% | -2.1% | 28.2% | 3.3% | 4.9% | -6.7% | -7.6% | -8.6% |
| 2017 | 1.4% | 2.8% | 2.7% | 1.8% | -10.3% | 10.1% | 3.1% | -8.1% | 14.3% | 17.3% | 17.2% | -0.3% |