NYSE - Delayed Quote • USD
Radian Group Inc. (RDN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 29.28 | 29.73 | 29.28 | 29.66 | 29.66 | 909,800 |
Apr 18, 2024 | 29.40 | 29.68 | 29.17 | 29.29 | 29.29 | 1,209,300 |
Apr 17, 2024 | 29.77 | 29.98 | 29.24 | 29.33 | 29.33 | 846,400 |
Apr 16, 2024 | 29.52 | 29.72 | 29.20 | 29.48 | 29.48 | 774,500 |
Apr 15, 2024 | 30.43 | 30.52 | 29.60 | 29.80 | 29.80 | 902,000 |
Apr 12, 2024 | 30.16 | 30.31 | 29.82 | 30.25 | 30.25 | 828,000 |
Apr 11, 2024 | 30.09 | 30.67 | 29.84 | 30.45 | 30.45 | 871,300 |
Apr 10, 2024 | 31.05 | 31.07 | 29.80 | 30.00 | 30.00 | 1,082,400 |
Apr 9, 2024 | 31.90 | 32.05 | 31.19 | 31.35 | 31.35 | 1,127,100 |
Apr 8, 2024 | 31.54 | 32.01 | 31.54 | 31.83 | 31.83 | 1,026,400 |
Apr 5, 2024 | 31.39 | 31.78 | 31.28 | 31.37 | 31.37 | 1,040,400 |
Apr 4, 2024 | 32.12 | 32.50 | 30.96 | 31.13 | 31.13 | 1,727,900 |
Apr 3, 2024 | 32.64 | 33.06 | 32.64 | 32.74 | 32.74 | 962,200 |
Apr 2, 2024 | 32.59 | 33.09 | 32.53 | 32.81 | 32.81 | 1,235,300 |
Apr 1, 2024 | 33.41 | 33.41 | 32.74 | 32.83 | 32.83 | 778,900 |
Mar 28, 2024 | 33.29 | 33.69 | 33.29 | 33.47 | 33.47 | 792,900 |
Mar 27, 2024 | 32.72 | 33.29 | 32.66 | 33.24 | 33.24 | 878,500 |
Mar 26, 2024 | 32.68 | 32.91 | 32.44 | 32.44 | 32.44 | 771,100 |
Mar 25, 2024 | 32.64 | 32.96 | 32.63 | 32.70 | 32.70 | 733,800 |
Mar 22, 2024 | 33.02 | 33.16 | 32.71 | 32.72 | 32.72 | 636,700 |
Mar 21, 2024 | 32.89 | 33.17 | 32.61 | 33.06 | 33.06 | 1,518,000 |
Mar 20, 2024 | 31.44 | 33.03 | 31.35 | 32.81 | 32.81 | 1,886,800 |
Mar 19, 2024 | 30.92 | 31.43 | 30.80 | 31.37 | 31.37 | 761,100 |
Mar 18, 2024 | 31.19 | 31.46 | 30.73 | 30.88 | 30.88 | 1,104,800 |
Mar 15, 2024 | 31.48 | 31.84 | 31.11 | 31.35 | 31.35 | 11,945,700 |
Mar 14, 2024 | 31.50 | 31.86 | 31.29 | 31.61 | 31.61 | 1,500,800 |
Mar 13, 2024 | 31.60 | 32.11 | 31.53 | 31.68 | 31.68 | 1,625,900 |
Mar 12, 2024 | 31.27 | 31.74 | 31.19 | 31.61 | 31.61 | 2,377,500 |
Mar 11, 2024 | 30.05 | 31.61 | 29.95 | 31.44 | 31.44 | 4,045,000 |
Mar 8, 2024 | 29.75 | 29.94 | 29.50 | 29.51 | 29.51 | 1,107,400 |
Mar 7, 2024 | 29.97 | 30.41 | 29.60 | 29.62 | 29.62 | 864,800 |
Mar 6, 2024 | 29.52 | 30.32 | 29.45 | 29.84 | 29.84 | 1,149,000 |
Mar 5, 2024 | 29.07 | 29.51 | 29.07 | 29.39 | 29.39 | 1,354,700 |
Mar 4, 2024 | 29.04 | 29.54 | 28.98 | 29.12 | 29.12 | 1,250,100 |
Mar 1, 2024 | 29.14 | 29.27 | 28.70 | 28.82 | 28.82 | 1,050,500 |
Feb 29, 2024 | 29.17 | 29.23 | 28.70 | 29.14 | 29.14 | 3,028,400 |
Feb 28, 2024 | 27.90 | 29.59 | 27.86 | 28.99 | 28.99 | 2,700,400 |
Feb 27, 2024 | 27.63 | 28.00 | 27.55 | 27.97 | 27.97 | 935,300 |
Feb 26, 2024 | 27.35 | 27.63 | 27.21 | 27.59 | 27.59 | 1,195,000 |
Feb 23, 2024 | 0.25 Dividend | |||||
Feb 23, 2024 | 27.35 | 27.71 | 27.20 | 27.45 | 27.45 | 1,059,300 |
Feb 22, 2024 | 27.46 | 27.65 | 27.22 | 27.46 | 27.22 | 1,138,600 |
Feb 21, 2024 | 27.59 | 27.79 | 27.41 | 27.57 | 27.32 | 938,800 |
Feb 20, 2024 | 27.48 | 27.72 | 27.39 | 27.49 | 27.24 | 1,252,800 |
Feb 16, 2024 | 28.07 | 28.25 | 27.69 | 27.76 | 27.51 | 2,059,200 |
Feb 15, 2024 | 28.38 | 28.43 | 27.91 | 28.16 | 27.91 | 2,402,600 |
Feb 14, 2024 | 28.19 | 28.26 | 27.91 | 28.18 | 27.93 | 1,088,600 |
Feb 13, 2024 | 27.50 | 28.13 | 27.35 | 27.95 | 27.70 | 1,500,400 |
Feb 12, 2024 | 27.59 | 28.22 | 27.59 | 27.98 | 27.73 | 1,425,900 |
Feb 9, 2024 | 27.39 | 27.56 | 26.96 | 27.50 | 27.25 | 1,799,600 |
Feb 8, 2024 | 27.80 | 27.83 | 26.11 | 27.29 | 27.05 | 1,970,700 |
Feb 7, 2024 | 28.60 | 28.60 | 28.17 | 28.34 | 28.09 | 982,600 |
Feb 6, 2024 | 28.29 | 28.71 | 28.29 | 28.59 | 28.33 | 677,100 |
Feb 5, 2024 | 28.86 | 28.86 | 28.20 | 28.36 | 28.11 | 784,400 |
Feb 2, 2024 | 29.10 | 29.31 | 29.03 | 29.11 | 28.85 | 821,000 |
Feb 1, 2024 | 29.00 | 29.36 | 28.58 | 29.34 | 29.08 | 996,100 |
Jan 31, 2024 | 29.54 | 29.59 | 28.94 | 28.98 | 28.72 | 894,400 |
Jan 30, 2024 | 29.25 | 29.70 | 29.25 | 29.63 | 29.37 | 706,800 |
Jan 29, 2024 | 29.20 | 29.50 | 29.09 | 29.38 | 29.12 | 685,400 |
Jan 26, 2024 | 29.21 | 29.38 | 29.11 | 29.26 | 29.00 | 658,900 |
Jan 25, 2024 | 29.50 | 29.57 | 28.93 | 29.10 | 28.84 | 947,800 |
Jan 24, 2024 | 29.36 | 29.42 | 29.15 | 29.18 | 28.92 | 745,100 |
Jan 23, 2024 | 29.47 | 29.57 | 29.09 | 29.10 | 28.84 | 634,600 |
Jan 22, 2024 | 29.34 | 29.51 | 29.13 | 29.32 | 29.06 | 870,500 |
Jan 19, 2024 | 28.62 | 29.16 | 28.42 | 29.11 | 28.85 | 701,900 |
Jan 18, 2024 | 28.60 | 28.62 | 28.13 | 28.56 | 28.31 | 689,100 |
Jan 17, 2024 | 28.08 | 28.44 | 28.03 | 28.41 | 28.16 | 639,900 |
Jan 16, 2024 | 28.56 | 28.74 | 28.28 | 28.47 | 28.22 | 651,900 |
Jan 12, 2024 | 28.77 | 28.93 | 28.50 | 28.87 | 28.61 | 757,500 |
Jan 11, 2024 | 28.80 | 28.90 | 28.05 | 28.58 | 28.33 | 1,629,300 |
Jan 10, 2024 | 28.59 | 28.96 | 28.58 | 28.80 | 28.54 | 1,656,400 |
Jan 9, 2024 | 28.96 | 28.97 | 28.49 | 28.51 | 28.26 | 1,046,000 |
Jan 8, 2024 | 28.90 | 29.24 | 28.84 | 29.24 | 28.98 | 827,200 |
Jan 5, 2024 | 28.56 | 29.10 | 28.51 | 28.85 | 28.59 | 942,600 |
Jan 4, 2024 | 28.41 | 28.72 | 28.38 | 28.70 | 28.44 | 1,160,200 |
Jan 3, 2024 | 28.40 | 28.82 | 28.28 | 28.36 | 28.11 | 1,341,000 |
Jan 2, 2024 | 28.33 | 28.87 | 28.21 | 28.71 | 28.45 | 1,145,200 |
Dec 29, 2023 | 28.93 | 28.97 | 28.54 | 28.55 | 28.30 | 705,300 |
Dec 28, 2023 | 28.87 | 28.98 | 28.72 | 28.94 | 28.68 | 764,900 |
Dec 27, 2023 | 28.93 | 29.01 | 28.77 | 28.93 | 28.67 | 634,300 |
Dec 26, 2023 | 28.74 | 29.00 | 28.57 | 28.85 | 28.59 | 657,900 |
Dec 22, 2023 | 28.67 | 28.89 | 28.54 | 28.70 | 28.44 | 1,110,900 |
Dec 21, 2023 | 28.27 | 28.49 | 28.11 | 28.48 | 28.23 | 937,600 |
Dec 20, 2023 | 28.33 | 29.00 | 28.16 | 28.18 | 27.93 | 1,428,000 |
Dec 19, 2023 | 27.93 | 28.49 | 27.85 | 28.30 | 28.05 | 1,614,300 |
Dec 18, 2023 | 28.07 | 28.15 | 27.76 | 27.87 | 27.62 | 1,235,100 |
Dec 15, 2023 | 28.39 | 28.59 | 27.62 | 28.05 | 27.80 | 5,740,900 |
Dec 14, 2023 | 27.69 | 28.14 | 27.54 | 28.05 | 27.80 | 2,643,100 |
Dec 13, 2023 | 26.64 | 27.43 | 26.55 | 27.38 | 27.14 | 3,599,600 |
Dec 12, 2023 | 25.92 | 26.39 | 25.78 | 26.19 | 25.96 | 1,404,000 |
Dec 11, 2023 | 25.80 | 26.08 | 25.73 | 25.98 | 25.75 | 1,282,300 |
Dec 8, 2023 | 25.34 | 25.87 | 25.34 | 25.83 | 25.60 | 1,086,500 |
Dec 7, 2023 | 25.17 | 25.44 | 24.92 | 25.43 | 25.20 | 1,282,200 |
Dec 6, 2023 | 25.47 | 25.89 | 25.08 | 25.13 | 24.91 | 1,404,000 |
Dec 5, 2023 | 26.10 | 26.10 | 25.53 | 25.57 | 25.34 | 1,024,700 |
Dec 4, 2023 | 25.74 | 26.21 | 25.74 | 26.14 | 25.91 | 1,348,500 |
Dec 1, 2023 | 25.70 | 26.02 | 25.46 | 25.83 | 25.60 | 1,038,700 |
Nov 30, 2023 | 25.28 | 25.77 | 25.25 | 25.71 | 25.48 | 807,300 |
Nov 29, 2023 | 25.14 | 25.42 | 25.14 | 25.29 | 25.06 | 1,349,800 |
Nov 28, 2023 | 25.29 | 25.29 | 24.98 | 25.07 | 24.85 | 1,148,900 |
Nov 27, 2023 | 25.25 | 25.44 | 25.16 | 25.39 | 25.16 | 1,235,000 |
Nov 24, 2023 | 0.23 Dividend | |||||
Nov 24, 2023 | 25.32 | 25.47 | 25.18 | 25.38 | 25.15 | 623,800 |
Nov 22, 2023 | 25.69 | 25.88 | 25.39 | 25.44 | 24.99 | 1,384,900 |
Nov 21, 2023 | 25.91 | 26.06 | 25.40 | 25.47 | 25.02 | 1,184,700 |
Nov 20, 2023 | 25.89 | 26.16 | 25.89 | 26.03 | 25.57 | 674,600 |
Nov 17, 2023 | 25.66 | 26.10 | 25.63 | 25.98 | 25.52 | 1,088,100 |
Nov 16, 2023 | 26.60 | 26.70 | 25.57 | 25.63 | 25.18 | 1,136,300 |
Nov 15, 2023 | 26.71 | 26.81 | 26.46 | 26.49 | 26.02 | 1,037,000 |
Nov 14, 2023 | 27.05 | 27.17 | 26.72 | 26.74 | 26.27 | 1,234,900 |
Nov 13, 2023 | 26.35 | 26.67 | 26.35 | 26.38 | 25.91 | 642,600 |
Nov 10, 2023 | 26.45 | 26.58 | 26.34 | 26.54 | 26.07 | 1,685,700 |
Nov 9, 2023 | 26.52 | 26.62 | 26.26 | 26.35 | 25.88 | 900,900 |
Nov 8, 2023 | 26.70 | 26.73 | 26.26 | 26.44 | 25.97 | 678,600 |
Nov 7, 2023 | 26.83 | 26.94 | 26.35 | 26.57 | 26.10 | 859,200 |
Nov 6, 2023 | 27.18 | 27.23 | 26.76 | 27.01 | 26.53 | 1,112,600 |
Nov 3, 2023 | 27.03 | 27.39 | 26.54 | 27.13 | 26.65 | 1,411,400 |
Nov 2, 2023 | 25.39 | 26.53 | 25.18 | 26.51 | 26.04 | 1,510,500 |
Nov 1, 2023 | 25.44 | 25.58 | 25.10 | 25.54 | 25.09 | 921,200 |
Oct 31, 2023 | 25.06 | 25.46 | 24.99 | 25.34 | 24.89 | 803,900 |
Oct 30, 2023 | 25.15 | 25.26 | 24.92 | 25.04 | 24.60 | 821,500 |
Oct 27, 2023 | 25.10 | 25.15 | 24.62 | 24.92 | 24.48 | 1,265,800 |
Oct 26, 2023 | 24.93 | 25.31 | 24.84 | 25.13 | 24.69 | 1,108,500 |
Oct 25, 2023 | 24.73 | 25.06 | 24.73 | 24.82 | 24.38 | 1,122,300 |
Oct 24, 2023 | 25.02 | 25.16 | 24.74 | 24.98 | 24.54 | 1,158,500 |
Oct 23, 2023 | 24.83 | 25.09 | 24.66 | 24.89 | 24.45 | 1,132,700 |
Oct 20, 2023 | 25.28 | 25.41 | 24.92 | 24.95 | 24.51 | 1,082,100 |
Oct 19, 2023 | 25.85 | 26.01 | 25.06 | 25.18 | 24.73 | 1,422,700 |
Oct 18, 2023 | 26.34 | 26.44 | 25.88 | 25.92 | 25.46 | 1,015,300 |
Oct 17, 2023 | 26.53 | 26.89 | 26.42 | 26.48 | 26.01 | 1,362,000 |
Oct 16, 2023 | 26.53 | 26.80 | 26.31 | 26.70 | 26.23 | 1,565,300 |
Oct 13, 2023 | 26.76 | 26.80 | 26.12 | 26.26 | 25.80 | 1,215,100 |
Oct 12, 2023 | 27.30 | 27.30 | 26.32 | 26.65 | 26.18 | 1,002,700 |
Oct 11, 2023 | 26.72 | 27.21 | 26.72 | 27.20 | 26.72 | 1,068,000 |
Oct 10, 2023 | 26.78 | 27.03 | 26.75 | 26.75 | 26.28 | 963,500 |
Oct 9, 2023 | 26.26 | 26.84 | 26.19 | 26.68 | 26.21 | 1,310,700 |
Oct 6, 2023 | 26.29 | 26.66 | 26.20 | 26.23 | 25.77 | 1,395,100 |
Oct 5, 2023 | 25.65 | 26.39 | 25.65 | 26.36 | 25.89 | 1,769,500 |
Oct 4, 2023 | 24.85 | 25.67 | 24.69 | 25.64 | 25.19 | 1,633,000 |
Oct 3, 2023 | 24.93 | 25.12 | 24.56 | 24.85 | 24.41 | 1,516,300 |
Oct 2, 2023 | 25.13 | 25.32 | 24.95 | 25.09 | 24.65 | 1,315,000 |
Sep 29, 2023 | 25.39 | 25.41 | 24.99 | 25.11 | 24.67 | 1,559,900 |
Sep 28, 2023 | 25.13 | 25.63 | 25.13 | 25.35 | 24.90 | 1,528,800 |
Sep 27, 2023 | 25.23 | 25.37 | 24.95 | 25.09 | 24.65 | 930,800 |
Sep 26, 2023 | 25.26 | 25.46 | 25.04 | 25.05 | 24.61 | 1,332,200 |
Sep 25, 2023 | 25.12 | 25.55 | 25.03 | 25.41 | 24.96 | 647,000 |
Sep 22, 2023 | 25.27 | 25.48 | 25.23 | 25.25 | 24.80 | 840,800 |
Sep 21, 2023 | 25.67 | 25.73 | 25.27 | 25.28 | 24.83 | 1,322,300 |
Sep 20, 2023 | 26.48 | 26.48 | 25.75 | 25.79 | 25.33 | 1,045,900 |
Sep 19, 2023 | 26.65 | 26.80 | 26.22 | 26.29 | 25.82 | 863,100 |
Sep 18, 2023 | 26.35 | 26.76 | 26.15 | 26.65 | 26.18 | 929,900 |
Sep 15, 2023 | 25.51 | 26.10 | 25.50 | 26.08 | 25.62 | 3,414,500 |
Sep 14, 2023 | 25.99 | 26.20 | 25.58 | 25.72 | 25.27 | 1,204,300 |
Sep 13, 2023 | 26.63 | 26.66 | 25.81 | 25.90 | 25.44 | 1,143,200 |
Sep 12, 2023 | 26.44 | 26.66 | 26.41 | 26.60 | 26.13 | 631,000 |
Sep 11, 2023 | 26.63 | 26.73 | 26.37 | 26.42 | 25.95 | 867,500 |
Sep 8, 2023 | 26.57 | 26.79 | 26.43 | 26.61 | 26.14 | 465,900 |
Sep 7, 2023 | 26.41 | 26.69 | 26.37 | 26.62 | 26.15 | 660,600 |
Sep 6, 2023 | 26.50 | 26.60 | 26.21 | 26.37 | 25.90 | 670,300 |
Sep 5, 2023 | 26.98 | 27.05 | 25.84 | 26.44 | 25.97 | 1,293,200 |
Sep 1, 2023 | 27.15 | 27.53 | 27.12 | 27.23 | 26.75 | 812,500 |
Aug 31, 2023 | 27.04 | 27.21 | 26.89 | 27.08 | 26.60 | 1,262,300 |
Aug 30, 2023 | 27.13 | 27.31 | 26.99 | 27.04 | 26.56 | 1,181,000 |
Aug 29, 2023 | 27.00 | 27.17 | 26.83 | 27.13 | 26.65 | 905,700 |
Aug 28, 2023 | 27.09 | 27.30 | 27.00 | 27.02 | 26.54 | 780,800 |
Aug 25, 2023 | 27.11 | 27.30 | 26.83 | 27.08 | 26.60 | 1,043,900 |
Aug 24, 2023 | 26.60 | 26.97 | 26.60 | 26.93 | 26.45 | 1,294,500 |
Aug 23, 2023 | 26.32 | 26.64 | 26.27 | 26.56 | 26.09 | 986,100 |
Aug 22, 2023 | 26.42 | 26.65 | 26.23 | 26.25 | 25.79 | 1,183,500 |
Aug 21, 2023 | 26.59 | 26.75 | 26.33 | 26.34 | 25.87 | 1,319,900 |
Aug 18, 2023 | 0.23 Dividend | |||||
Aug 18, 2023 | 26.15 | 26.71 | 26.15 | 26.55 | 26.08 | 1,096,300 |
Aug 17, 2023 | 26.82 | 26.98 | 26.45 | 26.50 | 25.81 | 1,104,900 |
Aug 16, 2023 | 27.18 | 27.41 | 26.66 | 26.70 | 26.01 | 970,100 |
Aug 15, 2023 | 27.48 | 27.54 | 27.21 | 27.22 | 26.51 | 824,100 |
Aug 14, 2023 | 27.56 | 27.68 | 27.44 | 27.63 | 26.91 | 695,200 |
Aug 11, 2023 | 27.42 | 27.68 | 27.41 | 27.60 | 26.88 | 635,800 |
Aug 10, 2023 | 28.19 | 28.25 | 27.34 | 27.48 | 26.76 | 889,700 |
Aug 9, 2023 | 28.03 | 28.25 | 27.93 | 28.09 | 27.36 | 825,000 |
Aug 8, 2023 | 27.89 | 28.11 | 27.64 | 28.03 | 27.30 | 894,900 |
Aug 7, 2023 | 27.81 | 28.26 | 27.81 | 28.00 | 27.27 | 965,400 |
Aug 4, 2023 | 27.52 | 28.11 | 27.48 | 27.86 | 27.13 | 1,354,800 |
Aug 3, 2023 | 27.10 | 27.79 | 27.04 | 27.48 | 26.76 | 1,752,000 |
Aug 2, 2023 | 26.70 | 27.39 | 26.59 | 27.01 | 26.31 | 1,519,600 |
Aug 1, 2023 | 26.85 | 26.93 | 26.61 | 26.93 | 26.23 | 853,600 |
Jul 31, 2023 | 27.12 | 27.20 | 26.73 | 26.93 | 26.23 | 957,200 |
Jul 28, 2023 | 27.18 | 27.21 | 26.87 | 27.03 | 26.33 | 698,800 |
Jul 27, 2023 | 27.13 | 27.24 | 26.82 | 26.93 | 26.23 | 849,000 |
Jul 26, 2023 | 26.85 | 27.16 | 26.80 | 27.03 | 26.33 | 780,100 |
Jul 25, 2023 | 26.74 | 27.16 | 26.74 | 26.82 | 26.12 | 1,003,000 |
Jul 24, 2023 | 26.41 | 26.82 | 26.40 | 26.76 | 26.06 | 755,000 |
Jul 21, 2023 | 26.73 | 26.73 | 26.42 | 26.44 | 25.75 | 788,700 |
Jul 20, 2023 | 26.50 | 26.66 | 26.30 | 26.56 | 25.87 | 921,600 |
Jul 19, 2023 | 26.28 | 26.49 | 26.21 | 26.46 | 25.77 | 1,178,600 |
Jul 18, 2023 | 26.20 | 26.36 | 26.12 | 26.21 | 25.53 | 626,600 |
Jul 17, 2023 | 25.66 | 26.12 | 25.63 | 26.06 | 25.38 | 656,500 |
Jul 14, 2023 | 25.77 | 25.78 | 25.41 | 25.71 | 25.04 | 716,700 |
Jul 13, 2023 | 25.67 | 25.88 | 25.66 | 25.80 | 25.13 | 630,000 |
Jul 12, 2023 | 25.75 | 25.84 | 25.63 | 25.68 | 25.01 | 859,000 |
Jul 11, 2023 | 25.50 | 25.56 | 25.34 | 25.50 | 24.84 | 674,500 |
Jul 10, 2023 | 24.80 | 25.35 | 24.79 | 25.35 | 24.69 | 869,800 |
Jul 7, 2023 | 24.60 | 24.94 | 24.60 | 24.81 | 24.16 | 1,525,900 |
Jul 6, 2023 | 24.76 | 24.82 | 24.34 | 24.55 | 23.91 | 1,184,100 |
Jul 5, 2023 | 25.38 | 25.40 | 25.04 | 25.09 | 24.44 | 1,212,600 |
Jul 3, 2023 | 25.18 | 25.62 | 25.08 | 25.55 | 24.88 | 665,000 |
Jun 30, 2023 | 25.36 | 25.50 | 25.23 | 25.28 | 24.62 | 1,014,800 |
Jun 29, 2023 | 25.10 | 25.27 | 24.97 | 25.17 | 24.51 | 744,900 |
Jun 28, 2023 | 25.02 | 25.12 | 24.79 | 24.99 | 24.34 | 1,161,700 |
Jun 27, 2023 | 24.77 | 25.21 | 24.63 | 25.08 | 24.43 | 1,054,500 |
Jun 26, 2023 | 25.04 | 25.24 | 24.79 | 24.81 | 24.16 | 1,200,400 |
Jun 23, 2023 | 24.84 | 25.14 | 24.74 | 25.03 | 24.38 | 2,353,400 |
Jun 22, 2023 | 25.25 | 25.54 | 24.93 | 24.96 | 24.31 | 1,303,700 |
Jun 21, 2023 | 25.04 | 25.18 | 24.93 | 25.04 | 24.39 | 1,104,100 |
Jun 20, 2023 | 25.13 | 25.41 | 25.06 | 25.22 | 24.56 | 1,300,200 |
Jun 16, 2023 | 25.50 | 25.55 | 25.03 | 25.13 | 24.48 | 3,584,900 |
Jun 15, 2023 | 24.96 | 25.36 | 24.94 | 25.34 | 24.68 | 1,423,300 |
Jun 14, 2023 | 25.40 | 25.56 | 24.94 | 25.07 | 24.42 | 1,779,300 |
Jun 13, 2023 | 25.62 | 26.08 | 25.40 | 25.46 | 24.80 | 1,992,100 |
Jun 12, 2023 | 26.15 | 26.24 | 25.87 | 25.92 | 25.25 | 1,385,900 |
Jun 9, 2023 | 26.28 | 26.40 | 26.18 | 26.27 | 25.59 | 831,100 |
Jun 8, 2023 | 26.56 | 26.71 | 26.32 | 26.35 | 25.66 | 1,143,700 |
Jun 7, 2023 | 26.38 | 26.74 | 26.26 | 26.64 | 25.95 | 1,539,700 |
Jun 6, 2023 | 25.72 | 26.36 | 25.72 | 26.26 | 25.58 | 1,319,200 |
Jun 5, 2023 | 25.98 | 25.99 | 25.33 | 25.72 | 25.05 | 1,487,800 |
Jun 2, 2023 | 25.97 | 26.34 | 25.92 | 26.13 | 25.45 | 1,483,900 |
Jun 1, 2023 | 25.58 | 25.78 | 25.45 | 25.69 | 25.02 | 1,060,100 |
May 31, 2023 | 25.93 | 26.11 | 25.37 | 25.54 | 24.88 | 1,551,700 |
May 30, 2023 | 25.82 | 26.11 | 25.63 | 26.07 | 25.39 | 1,350,200 |
May 26, 2023 | 0.23 Dividend | |||||
May 26, 2023 | 24.84 | 25.99 | 24.81 | 25.64 | 24.97 | 3,267,600 |
May 25, 2023 | 25.21 | 25.36 | 24.90 | 25.23 | 24.35 | 1,832,500 |
May 24, 2023 | 25.51 | 25.60 | 24.99 | 25.27 | 24.39 | 2,015,500 |
May 23, 2023 | 25.37 | 25.75 | 25.31 | 25.64 | 24.75 | 2,005,700 |
May 22, 2023 | 25.83 | 25.94 | 25.44 | 25.47 | 24.59 | 1,369,300 |
May 19, 2023 | 26.00 | 26.06 | 25.56 | 25.75 | 24.86 | 1,846,000 |
May 18, 2023 | 25.36 | 25.94 | 25.35 | 25.88 | 24.98 | 1,089,300 |
May 17, 2023 | 25.09 | 25.60 | 24.91 | 25.43 | 24.55 | 1,667,500 |
May 16, 2023 | 25.00 | 25.23 | 24.87 | 24.97 | 24.10 | 1,445,800 |
May 15, 2023 | 24.92 | 25.07 | 24.78 | 25.04 | 24.17 | 1,602,400 |
May 12, 2023 | 25.10 | 25.13 | 24.70 | 24.89 | 24.03 | 1,116,200 |
May 11, 2023 | 24.71 | 24.98 | 24.60 | 24.98 | 24.11 | 999,300 |
May 10, 2023 | 25.06 | 25.10 | 24.42 | 24.87 | 24.01 | 1,894,300 |
May 9, 2023 | 24.52 | 24.99 | 24.40 | 24.90 | 24.04 | 1,682,300 |
May 8, 2023 | 24.73 | 24.94 | 24.55 | 24.85 | 23.99 | 1,294,800 |
May 5, 2023 | 24.50 | 24.79 | 24.20 | 24.79 | 23.93 | 1,920,000 |
May 4, 2023 | 23.89 | 24.43 | 23.13 | 23.97 | 23.14 | 1,845,400 |
May 3, 2023 | 23.62 | 24.11 | 23.43 | 23.68 | 22.86 | 2,786,000 |
May 2, 2023 | 23.97 | 23.97 | 22.94 | 23.47 | 22.66 | 1,954,800 |
May 1, 2023 | 24.14 | 24.51 | 23.94 | 23.97 | 23.14 | 2,341,300 |
Apr 28, 2023 | 23.85 | 24.38 | 23.82 | 24.27 | 23.43 | 1,819,700 |
Apr 27, 2023 | 23.32 | 23.98 | 23.30 | 23.91 | 23.08 | 1,704,900 |
Apr 26, 2023 | 23.15 | 23.45 | 23.09 | 23.29 | 22.48 | 991,000 |
Apr 25, 2023 | 23.17 | 23.43 | 23.09 | 23.29 | 22.48 | 1,050,100 |
Apr 24, 2023 | 23.31 | 23.55 | 23.23 | 23.39 | 22.58 | 916,000 |
Apr 21, 2023 | 23.49 | 23.51 | 23.13 | 23.39 | 22.58 | 977,700 |
Apr 20, 2023 | 23.22 | 23.50 | 23.15 | 23.50 | 22.68 | 1,224,900 |
Related Tickers
MTG MGIC Investment Corporation
19.83
+1.28%
NMIH NMI Holdings, Inc.
30.03
+1.49%
ACT Enact Holdings, Inc.
29.77
+0.98%
ESNT Essent Group Ltd.
53.46
+1.50%
FAF First American Financial Corporation
56.58
+2.43%
MBI MBIA Inc.
6.12
+1.16%
RYAN Ryan Specialty Holdings, Inc.
51.22
+1.85%
EIG Employers Holdings, Inc.
44.36
+2.92%
AIZ Assurant, Inc.
173.83
+1.72%
ITIC Investors Title Company
161.69
+3.57%